健喬 (4114)-玉山券商分點個股進出

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

健喬

(4114)

可現股當沖

股價
37.90
漲跌
▼0.80
漲幅
-2.07%
成交量
1,891張
產業
上櫃生技醫療類股
253人加入追蹤

立即追蹤
本地時間:13:30(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

健喬 (4114)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/04/18	0	0.00	4.3	38.65	38.70	-4.3	1,253	-0.34%
2024/04/17	10.1	38.32	1	38.35	38.25	9.1	1,251	0.73%
2024/04/16	16.4	38.21	0	0.00	37.95	16.4	1,257	1.31%
2024/04/15	4	38.78	4.2	38.79	38.65	-0.2	1,278	-0.02%
2024/04/12	8.1	39.16	2	39.20	39.10	6.1	1,289	0.47%
2024/04/11	0.3	39.51	1	39.50	39.45	-0.7	1,316	-0.05%
2024/04/10	2.2	39.28	1	39.40	39.40	1.2	1,331	0.09%
2024/04/09	19	39.85	2	39.70	39.70	17	1,452	1.17%
2024/04/08	1	39.80	1	39.80	39.90	0	1,450	0.00%
2024/04/03	5.1	39.64	1	39.55	39.75	4.1	1,447	0.28%
2024/04/02	0	39.85	0	0.00	39.85	0	1,450	0.00%
2024/04/01	1	39.95	14	39.95	39.95	-13	1,452	-0.89%
2024/03/29	8	39.30	10	39.20	39.25	-2	1,433	-0.14%
2024/03/28	4.1	39.86	8	39.68	39.55	-3.9	1,446	-0.27%
2024/03/27	5	39.55	6	39.60	39.85	-1	1,441	-0.07%
2024/03/26	2	39.00	0	0.00	38.80	2	1,468	0.14%
2024/03/25	2	39.15	0.5	39.25	39.15	1.5	1,485	0.10%
2024/03/22	0	38.95	0	0.00	38.95	0	1,500	0.00%
2024/03/21	19.1	38.90	0.1	39.00	38.95	19	1,523	1.25%
2024/03/20	5	39.10	1	39.00	39.00	4	1,535	0.26%
2024/03/19	1.1	39.15	0	0.00	39.15	1.1	1,564	0.07%
2024/03/18	0	0.00	4	38.85	38.85	-4	1,575	-0.25%
2024/03/15	3	38.77	2	38.85	38.60	1	1,628	0.06%
2024/03/14	1	38.90	1.2	39.01	39.05	-0.1	1,648	-0.01%
2024/03/13	30	38.86	6	39.06	38.65	24	1,666	1.44%
2024/03/12	1	37.75	0	0.00	37.95	1	1,667	0.06%
2024/03/11	18	37.59	0	0.00	37.60	18	1,708	1.06%
2024/03/08	35.1	37.73	8	37.78	37.55	27.1	1,864	1.45%
2024/03/07	7	38.52	0	0.00	38.80	7	1,972	0.36%
2024/03/06	6.5	38.70	1	38.75	38.65	5.5	2,221	0.25%
2024/03/05	1	38.80	10.1	38.80	38.80	-9.1	2,315	-0.39%
2024/03/04	10	38.90	0	0.00	38.75	10	2,434	0.41%
2024/03/01	0.1	39.00	0	0.00	38.90	0.1	3,161	0.00%
2024/02/29	4	38.90	2	38.85	39.00	2	3,461	0.06%
2024/02/26	2.2	38.81	1	39.20	39.20	1.2	3,455	0.04%
2024/02/23	5.5	38.61	1.2	38.61	38.50	4.4	3,440	0.13%
2024/02/22	1.2	39.16	3	39.13	39.05	-1.9	3,426	-0.05%
2024/02/20	0	39.25	2	39.23	39.25	-2	3,413	-0.06%
2024/02/19	2	39.35	2	39.25	39.25	0	3,405	0.00%
2024/02/16	5	39.26	2.2	39.32	39.35	2.8	3,391	0.08%
2024/02/15	7	38.57	7	38.62	38.70	0	3,348	0.00%
2024/02/05	5	37.32	6.1	37.45	37.45	-1.1	3,321	-0.03%
2024/02/02	2	37.53	3	38.00	37.45	-1	3,323	-0.03%
2024/02/01	1	37.60	1	37.60	37.60	0	3,326	0.00%
2024/01/31	4	37.60	0	0.00	37.55	4	3,338	0.12%
2024/01/30	3.1	37.69	5.3	37.70	37.65	-2.2	3,359	-0.07%
2024/01/26	3	37.80	0	0.00	37.75	3	3,360	0.09%
2024/01/25	3	37.95	0	0.00	37.75	3	3,365	0.09%
2024/01/24	2	38.00	1	38.20	37.90	1	3,389	0.03%
2024/01/23	0	0.00	1	37.60	37.65	-1	3,399	-0.03%
2024/01/22	2	37.48	1	37.60	37.50	1	3,461	0.03%
2024/01/19	1	37.30	0	0.00	37.40	1	3,470	0.03%
2024/01/18	5	37.12	3	37.13	37.10	2	3,463	0.06%
2024/01/17	16	37.72	3	37.85	37.40	13	3,431	0.38%
2024/01/16	14	38.50	1	38.40	38.30	13	3,413	0.38%
2024/01/15	2	38.53	1	38.35	38.60	1	3,405	0.03%
2024/01/12	0	0.00	1	38.40	38.20	-1	3,406	-0.03%
2024/01/11	0.2	38.47	0	0.00	38.55	0.2	3,402	0.00%
2024/01/10	0	0.00	1	38.35	38.25	-1	3,406	-0.03%
2024/01/09	22	38.38	1	38.45	38.40	21	3,408	0.62%
2024/01/08	1	39.45	0	0.00	39.30	1	3,366	0.03%
2024/01/05	3	39.50	13.9	39.60	39.50	-10.9	3,347	-0.33%
2024/01/04	2	39.18	1	39.15	39.15	1	3,316	0.03%
2024/01/03	6	39.93	4	39.73	39.35	2	3,307	0.06%
2024/01/02	3	38.70	0	0.00	38.85	3	3,165	0.09%
2023/12/29	3	38.60	1	38.60	38.65	2	3,159	0.06%
2023/12/28	1	38.40	0	0.00	38.40	1	3,157	0.03%
2023/12/27	1	38.60	0	0.00	38.60	1	3,147	0.03%
2023/12/26	3	38.58	0.2	38.70	38.55	2.8	3,141	0.09%
2023/12/25	3	38.62	10.2	39.00	38.50	-7.2	3,137	-0.23%
2023/12/22	2.1	39.26	1.1	39.21	39.15	1	3,119	0.03%
2023/12/21	2	39.90	8	39.83	39.75	-6	3,101	-0.19%
2023/12/20	1	39.31	3	39.40	39.30	-2	3,043	-0.06%
2023/12/19	8	39.16	4.4	39.12	38.95	3.6	3,013	0.12%
2023/12/18	4	39.18	4	39.23	39.10	0	2,994	0.00%
2023/12/15	3	38.90	1.2	38.91	38.70	1.8	2,972	0.06%
2023/12/14	9.3	38.54	2.1	38.56	38.35	7.2	2,962	0.24%
2023/12/13	2.1	38.66	2	38.73	38.65	0.1	2,934	0.00%
2023/12/12	13.4	39.13	16	39.48	38.90	-2.6	2,911	-0.09%
2023/12/11	5.1	40.04	4	39.70	39.65	1.1	2,855	0.04%
2023/12/08	7.1	40.34	5.1	40.33	40.10	2	2,830	0.07%
2023/12/07	4.1	40.84	22	41.30	40.75	-18	2,789	-0.64%
2023/12/06	0.1	41.39	7	41.41	41.50	-7	2,751	-0.25%
2023/12/05	35.5	42.54	70.2	42.56	41.50	-34.7	2,718	-1.28%
2023/12/04	16.1	41.94	28.8	42.10	41.95	-12.8	2,575	-0.50%
2023/12/01	32.1	41.62	64.1	41.10	41.30	-32	2,423	-1.32%
2023/11/30	9.1	40.61	8.1	40.44	40.20	1	2,155	0.05%
2023/11/29	13	41.31	13.8	41.26	41.10	-0.8	2,056	-0.04%
2023/11/28	154	41.88	101.8	41.69	42.00	52.2	1,935	2.69%	大買/大賣/
2023/11/27	29	41.37	110.3	41.47	41.55	-81.3	1,209	-6.72%	大賣/
2023/11/24	3.1	38.06	2.1	37.73	37.80	0.9	907	0.10%
2023/11/22	0.1	37.77	0	0.00	37.60	0.1	893	0.01%
2023/11/21	5	37.69	11	37.65	37.80	-6	910	-0.66%
2023/11/20	0.3	37.85	2.3	37.71	37.65	-2	916	-0.22%
2023/11/17	3.1	37.59	0.2	37.73	37.60	2.9	918	0.31%
2023/11/16	1.1	37.41	1	37.50	37.55	0	921	0.00%
2023/11/15	3	37.05	0.1	37.20	37.05	2.9	925	0.31%
2023/11/14	0	36.91	0	0.00	36.80	0	931	0.00%
2023/11/13	0	37.15	0	0.00	36.60	0	948	0.00%
2023/11/10	2	37.20	6	37.33	37.00	-4	950	-0.42%
2023/11/09	5	37.64	1	37.25	37.25	4	960	0.42%
2023/11/08	3	37.68	0.2	37.90	37.70	2.8	1,053	0.27%
2023/11/07	8	37.74	13	37.79	37.75	-5	1,076	-0.46%
2023/11/06	6	37.24	2.2	37.40	37.40	3.8	1,074	0.35%
2023/11/03	3	37.42	0	0.00	37.30	3	1,084	0.28%
2023/11/02	3	37.33	4	37.35	37.35	-1	1,173	-0.09%
2023/11/01	5	37.92	11	37.50	37.35	-6	1,269	-0.47%
2023/10/31	1	37.55	21	37.58	37.55	-20	1,287	-1.55%
2023/10/30	9	38.03	10.8	38.18	37.90	-1.8	1,296	-0.14%
2023/10/27	2.3	37.11	7	37.34	37.40	-4.7	1,247	-0.38%
2023/10/26	4	36.36	6	36.25	36.25	-2	1,248	-0.16%
2023/10/25	3	36.67	4	36.60	36.60	-1	1,263	-0.08%
2023/10/24	2	36.40	3	36.55	36.55	-1	1,274	-0.08%
2023/10/23	3	36.08	5	36.00	36.05	-2	1,293	-0.15%
2023/10/20	2.3	35.80	0	0.00	35.75	2.3	1,326	0.17%
2023/10/19	8.3	36.24	4	36.00	36.00	4.3	1,347	0.32%
2023/10/18	1	36.15	8	35.66	35.65	-7	1,367	-0.51%
2023/10/17	3.1	36.84	5.7	36.22	36.15	-2.6	1,396	-0.18%
2023/10/16	0	0.00	1.2	37.00	36.80	-1.2	1,448	-0.08%
2023/10/13	6.1	37.29	7	36.85	36.85	-0.9	1,476	-0.06%
2023/10/12	6.1	37.02	3	36.95	36.95	3.1	1,508	0.21%
2023/10/11	6.1	37.28	3	37.05	37.05	3.1	1,527	0.20%
2023/10/06	7.1	37.74	5	37.75	37.75	2.1	1,537	0.14%
2023/10/05	1	37.70	1.1	37.61	37.60	-0.1	1,567	-0.01%
2023/10/04	5	37.32	12	37.31	37.35	-7	1,600	-0.44%
2023/10/03	4	37.90	4	37.50	37.50	0	1,617	0.00%
2023/10/02	4	37.90	4.3	37.80	37.80	-0.2	1,670	-0.01%
2023/09/28	5	37.95	5	37.95	37.95	0	1,689	0.00%
2023/09/27	0	0.00	1.8	37.81	37.95	-1.8	1,699	-0.10%
2023/09/26	1.1	38.04	0	0.00	37.70	1.1	1,728	0.06%
2023/09/25	6	37.59	15.1	38.12	38.15	-9.1	1,753	-0.52%
2023/09/22	2.1	36.83	1	37.20	37.20	1.1	1,769	0.06%
2023/09/21	13.4	37.51	5.5	37.12	37.10	7.9	1,799	0.44%
2023/09/20	1	37.85	2	38.03	38.00	-1	1,842	-0.05%
2023/09/19	3	37.98	4.2	38.12	38.05	-1.2	1,897	-0.06%
2023/09/18	5.6	37.71	46.3	37.80	37.70	-40.7	1,919	-2.12%
2023/09/15	8.5	37.68	13.9	37.69	37.55	-5.4	1,970	-0.27%
2023/09/14	14.7	37.81	7	37.75	37.70	7.7	2,030	0.38%
2023/09/13	3	37.50	7	37.70	37.70	-4	2,071	-0.19%
2023/09/12	2	37.10	1	37.20	37.20	1	2,086	0.05%
2023/09/11	2	37.40	18	37.40	36.85	-16	2,115	-0.76%
2023/09/08	7.6	37.15	0	0.00	37.05	7.6	2,126	0.36%
2023/09/07	4	36.85	6	37.40	37.40	-2	2,138	-0.09%
2023/09/06	5	36.44	5	36.60	36.50	0	2,146	0.00%
2023/09/05	8	36.49	2	36.50	36.50	6	2,191	0.27%
2023/09/04	3	36.20	2.5	36.49	36.50	0.5	2,236	0.02%
2023/09/01	2.1	36.31	2	36.52	36.45	0.1	2,308	0.00%
2023/08/31	5.5	36.51	3	36.65	36.65	2.5	2,354	0.11%
2023/08/30	2	35.60	1.5	36.07	36.05	0.5	2,373	0.02%
2023/08/29	4	35.78	6.7	35.74	35.65	-2.7	2,390	-0.11%
2023/08/28	1.4	36.03	2	35.80	35.80	-0.6	2,413	-0.02%
2023/08/25	7.1	35.99	1	36.40	36.40	6.1	2,447	0.25%
2023/08/24	5.7	35.65	12	35.40	35.25	-6.3	2,465	-0.26%
2023/08/23	2.1	35.99	4	35.70	35.70	-1.9	2,490	-0.08%
2023/08/22	5	36.20	6	36.18	36.15	-1	2,515	-0.04%
2023/08/21	5	36.20	7.2	36.48	36.55	-2.2	2,552	-0.09%
2023/08/18	6.6	35.78	6	35.80	35.75	0.6	2,639	0.02%
2023/08/17	2.2	35.30	10.5	35.28	35.85	-8.4	2,676	-0.31%
2023/08/16	4.1	35.31	11	35.55	35.45	-6.9	2,686	-0.26%
2023/08/15	20.7	35.68	13.5	35.62	35.75	7.2	2,715	0.27%
2023/08/14	19.6	36.59	94	35.69	35.65	-74.4	2,730	-2.73%
2023/08/11	8	39.20	14	38.61	38.70	-6	2,657	-0.23%
2023/08/10	14	39.92	41	39.98	39.50	-27	2,644	-1.02%
2023/08/09	22.2	39.77	5	39.70	39.70	17.2	2,683	0.64%
2023/08/08	36.2	40.11	56	40.11	39.90	-19.8	2,795	-0.71%
2023/08/07	42.6	44.41	41	44.38	44.45	1.6	2,856	0.05%
2023/08/04	6	43.00	27.1	43.68	43.90	-21.1	2,806	-0.75%
2023/08/02	6.1	43.09	6	43.06	43.10	0.1	2,867	0.00%
2023/08/01	12	43.67	4	43.55	43.55	8	2,931	0.27%
2023/07/31	3	43.37	22	43.54	43.30	-19	3,292	-0.58%
2023/07/28	4	43.10	0	0.00	43.15	4	3,478	0.12%
2023/07/27	5	43.34	4	43.30	43.30	1	3,539	0.03%
2023/07/26	2.2	43.53	5	43.30	43.25	-2.8	3,622	-0.08%
2023/07/25	8.5	42.93	31.7	43.69	43.95	-23.2	3,795	-0.61%
2023/07/24	2	43.45	10	43.06	42.95	-8	3,814	-0.21%
2023/07/21	5.1	43.71	14	43.80	43.45	-8.9	3,883	-0.23%
2023/07/20	32	43.79	13	43.66	43.70	19	4,080	0.47%
2023/07/19	1	43.90	6	43.98	43.90	-5	4,176	-0.12%
2023/07/18	7.2	43.50	6	43.25	43.25	1.2	4,285	0.03%
2023/07/17	7.2	43.18	11.2	43.58	43.85	-3.9	4,584	-0.09%
2023/07/14	12	42.92	1.1	43.01	43.05	10.9	4,739	0.23%
2023/07/13	11.2	42.62	3.1	42.51	42.50	8.1	4,870	0.17%
2023/07/12	5.1	43.11	6	42.80	42.60	-0.9	5,127	-0.02%
2023/07/11	7.6	43.69	4	43.30	43.30	3.6	5,238	0.07%
2023/07/10	4.5	43.49	2	43.50	43.50	2.5	5,397	0.05%
2023/07/07	5	43.57	2	43.40	43.40	3	5,761	0.05%
2023/07/06	3	43.07	5	43.00	42.85	-2	5,753	-0.03%
2023/07/05	4.5	43.06	6	43.31	43.20	-1.5	5,848	-0.03%
2023/07/04	7.6	43.23	7	43.20	43.10	0.6	5,966	0.01%
2023/07/03	2.1	43.96	2	43.73	43.65	0.1	6,091	0.00%
2023/06/30	0	0.00	1	44.20	43.95	-1	6,119	-0.02%
2023/06/29	6	43.93	6	43.95	43.95	0	6,185	0.00%
2023/06/28	7	43.34	16	43.54	43.70	-9	6,305	-0.14%
2023/06/27	10	43.97	0.7	44.03	43.55	9.3	6,312	0.15%
2023/06/26	4.6	43.13	7.1	43.22	43.25	-2.5	6,296	-0.04%
2023/06/21	19.3	42.57	2	42.25	42.15	17.3	6,309	0.27%
2023/06/20	14.1	43.21	2	42.90	43.00	12.1	6,279	0.19%
2023/06/19	9.4	44.01	1	43.90	43.90	8.4	6,249	0.13%
2023/06/16	1.4	44.36	64	44.34	44.40	-62.6	6,234	-1.00%
2023/06/15	5.4	44.65	2	44.60	44.65	3.4	6,288	0.05%
2023/06/14	3.2	44.84	3	44.75	44.80	0.2	6,387	0.00%
2023/06/13	15	44.79	2	44.78	44.75	13	6,449	0.20%
2023/06/12	4	44.93	2	45.50	44.85	2	6,500	0.03%
2023/06/09	6	45.43	15	45.34	45.55	-9	6,586	-0.14%
2023/06/08	11.7	44.93	3	44.87	44.55	8.7	6,624	0.13%
2023/06/07	2	45.83	13	45.88	45.35	-11	6,732	-0.16%
2023/06/06	4.1	45.14	12.8	45.15	45.30	-8.7	6,833	-0.13%
2023/06/05	4	44.55	6	44.69	44.75	-2	6,935	-0.03%
2023/06/02	3.2	44.07	1	44.15	44.15	2.2	7,084	0.03%
2023/06/01	4	44.23	5	44.10	44.00	-1	7,260	-0.01%
2023/05/31	8	43.91	2	44.45	44.45	6	7,420	0.08%
2023/05/30	10	44.15	5	44.18	43.95	5	7,506	0.07%
2023/05/29	2.6	44.33	6	44.39	44.40	-3.4	7,634	-0.04%
2023/05/26	18.6	44.66	4	44.58	44.55	14.6	7,817	0.19%
2023/05/25	8	45.44	1	45.30	45.20	7	7,913	0.09%
2023/05/24	8	46.00	20.1	46.11	45.85	-12.1	8,236	-0.15%
2023/05/23	3	44.77	3	45.42	45.50	0	8,478	0.00%
2023/05/22	2	44.43	1	44.60	44.55	1	8,545	0.01%
2023/05/19	11	44.35	10.1	44.23	44.20	0.9	8,617	0.01%
2023/05/18	4.4	44.84	37	44.84	44.60	-32.6	8,727	-0.37%
2023/05/17	4	44.85	2	44.90	44.85	2	8,980	0.02%
2023/05/16	4	44.39	7	44.32	44.25	-3	9,502	-0.03%
2023/05/15	10	44.38	13	44.04	44.10	-3	10,171	-0.03%
2023/05/12	20.1	44.42	7	44.00	44.85	13.1	10,435	0.13%
2023/05/11	26.4	45.69	11	45.47	45.25	15.4	10,758	0.14%
2023/05/10	4	46.93	3	46.85	46.85	1	11,241	0.01%
2023/05/09	12	47.28	25	47.20	46.75	-13	11,720	-0.11%
2023/05/08	21.1	47.92	20	47.99	47.50	1.1	11,886	0.01%
2023/05/05	51	49.09	73.7	49.11	48.15	-22.7	12,075	-0.19%
2023/05/04	16	48.60	81.3	48.82	49.00	-65.3	11,930	-0.55%
2023/05/03	25.2	47.90	21	47.92	48.10	4.2	11,896	0.04%
2023/05/02	45.2	47.95	14.1	47.83	47.95	31.1	12,059	0.26%
2023/04/28	23	47.06	20.1	47.59	47.80	2.9	12,211	0.02%
2023/04/27	15	45.87	12	45.70	45.80	3	12,194	0.02%
2023/04/26	18.2	45.75	6	45.98	46.30	12.2	12,320	0.10%
2023/04/25	40.3	47.44	89	47.61	46.40	-48.7	12,432	-0.39%
2023/04/24	17.6	46.89	25	47.14	47.30	-7.4	12,450	-0.06%
2023/04/21	47.2	45.67	19.1	45.20	45.20	28.1	12,536	0.22%
2023/04/20	52.3	47.68	82.1	48.17	46.50	-29.8	12,613	-0.24%
2023/04/19	9.2	48.90	48.3	48.85	48.80	-39.1	12,677	-0.31%
2023/04/18	79.3	48.21	24	48.48	48.00	55.3	13,175	0.42%
2023/04/17	105.5	48.73	152.2	48.78	48.85	-46.7	13,291	-0.35%	大買/大賣/
2023/04/14	45.7	48.02	142	47.69	47.45	-96.3	13,336	-0.72%	大賣/
2023/04/13	56.3	47.47	73.3	47.80	47.85	-17	13,703	-0.12%
2023/04/12	135	47.52	149	47.98	46.95	-14	13,914	-0.10%	大買/大賣/
2023/04/11	17.2	45.99	13	45.83	45.80	4.2	14,347	0.03%
2023/04/10	52.5	46.53	34	46.27	46.00	18.5	14,911	0.12%
2023/04/07	23.6	47.03	28	47.24	47.20	-4.4	15,632	-0.03%
2023/04/06	85	46.47	18	46.72	46.50	67	16,785	0.40%
2023/03/31	59.2	45.66	51	45.60	45.75	8.2	17,427	0.05%
2023/03/30	10	45.78	13	45.80	45.65	-3	18,029	-0.02%
2023/03/29	23.1	45.60	12	45.77	45.95	11.1	18,545	0.06%
2023/03/28	9	44.91	7	44.82	44.40	2	19,187	0.01%
2023/03/27	7	44.92	8.5	44.94	45.00	-1.5	20,402	-0.01%
2023/03/24	14	44.23	6	44.22	44.50	8	21,084	0.04%
2023/03/23	11.2	43.94	5	44.05	43.90	6.2	21,599	0.03%
2023/03/22	0	0.00	1	44.35	43.90	-1	22,585	0.00%
2023/03/21	4.2	43.90	2	44.13	43.85	2.2	23,877	0.01%
2023/03/20	15.1	43.71	0	0.00	43.70	15.1	24,698	0.06%
2023/03/17	20	43.83	2	44.00	43.50	18	25,794	0.07%
2023/03/16	2	44.70	25	44.58	43.90	-23	27,136	-0.08%
2023/03/15	10	45.43	33	45.56	45.40	-23	28,137	-0.08%
2023/03/14	34	45.23	22	45.30	45.25	12	28,723	0.04%
2023/03/13	8	44.29	4.2	44.22	44.30	3.8	28,816	0.01%
2023/03/10	21.1	45.27	8.5	44.54	44.55	12.6	28,767	0.04%
2023/03/09	64.1	46.69	107.1	46.45	46.05	-43	28,666	-0.15%	大賣/
2023/03/08	23.1	47.15	38.8	47.13	47.05	-15.7	28,518	-0.05%
2023/03/07	62.1	48.04	16	47.98	47.75	46.1	28,394	0.16%
2023/03/06	13	48.66	31	48.55	48.60	-18	28,290	-0.06%
2023/03/03	74	48.33	51	48.30	48.40	23	28,177	0.08%
2023/03/02	33.1	47.34	25	47.42	47.40	8.1	28,079	0.03%
2023/03/01	34.3	47.54	40	47.16	46.90	-5.7	28,058	-0.02%
2023/02/24	40.1	48.02	17	47.91	47.75	23.1	28,020	0.08%
2023/02/23	80.1	47.76	38	48.00	48.40	42	27,889	0.15%
2023/02/22	106.1	48.90	27.2	48.01	47.60	78.9	27,834	0.28%	大買/
2023/02/21	56.1	48.56	66.2	48.46	48.90	-10.1	27,624	-0.04%
2023/02/20	23	47.32	23	47.23	47.20	0	27,415	0.00%
2023/02/17	13	47.20	11	47.18	46.90	2	27,361	0.01%
2023/02/16	34.1	47.10	54	46.87	47.15	-19.9	27,315	-0.07%
2023/02/15	57.1	47.54	72	47.35	47.00	-14.9	27,265	-0.05%
2023/02/14	80.3	48.28	88.9	47.94	48.15	-8.6	27,087	-0.03%
2023/02/13	117.9	48.45	159	48.37	48.80	-41.1	26,635	-0.15%	大買/大賣/
2023/02/10	31	47.28	44.1	47.10	46.30	-13.1	26,062	-0.05%
2023/02/09	80.3	47.25	119.2	47.15	46.80	-38.9	25,768	-0.15%	大賣/
2023/02/08	186.6	46.99	71.2	47.15	47.40	115.4	25,344	0.46%	大買/鉅額交易
2023/02/07	81.3	44.98	74.2	45.21	45.95	7.1	24,736	0.03%
2023/02/06	41.2	44.33	17	44.30	44.10	24.2	24,247	0.10%
2023/02/03	56	43.65	13	43.55	43.40	43	24,031	0.18%
2023/02/02	17.4	43.58	19.1	43.64	44.10	-1.7	23,776	-0.01%
2023/02/01	12	42.66	1	42.90	42.60	11	23,565	0.05%
2023/01/31	32.3	43.11	11	43.05	42.60	21.3	23,426	0.09%
2023/01/30	16.8	44.04	12	44.00	43.40	4.8	23,222	0.02%
2023/01/17	19	45.03	5.8	44.93	44.80	13.2	23,022	0.06%
2023/01/16	17.1	44.76	16	44.94	45.30	1.1	22,892	0.00%
2023/01/13	27.4	44.39	25	43.98	43.95	2.4	22,776	0.01%
2023/01/12	65	44.17	54	43.68	43.55	11	22,618	0.05%
2023/01/11	22	45.09	11	45.21	44.55	11	22,398	0.05%
2023/01/10	69	45.83	66	45.24	45.05	3	22,217	0.01%
2023/01/09	87	45.20	89	45.52	46.35	-2	22,043	-0.01%
2023/01/06	121	45.68	127.1	45.67	44.80	-6.1	21,755	-0.03%	大買/大賣/
2023/01/05	42	45.64	36	45.36	44.75	6	21,172	0.03%
2023/01/04	17	46.30	16	46.02	45.60	1	20,962	0.00%
2023/01/03	92.1	46.61	54	46.88	46.00	38.1	20,719	0.18%
2022/12/30	73	48.75	55.2	48.71	48.70	17.8	20,303	0.09%
2022/12/29	82.8	48.81	108.1	48.65	49.60	-25.3	19,937	-0.13%	大賣/
2022/12/28	86	49.04	76	48.76	47.70	10	19,220	0.05%
2022/12/27	56.1	50.23	43.7	50.86	49.20	12.4	18,703	0.07%
2022/12/26	177.7	53.46	235	53.27	53.00	-57.3	17,936	-0.32%	大買/大賣/
2022/12/23	100.1	51.86	89	51.56	51.60	11.1	16,730	0.07%
2022/12/22	49	50.81	49	50.78	51.90	0	16,072	0.00%
2022/12/21	104.2	51.44	153	51.05	50.40	-48.8	15,525	-0.31%	大買/大賣/
2022/12/20	89	49.98	69	49.86	50.10	20	15,041	0.13%
2022/12/19	567	52.63	140.1	52.84	52.00	426.9	14,377	2.97%	大買/大賣/鉅額交易
2022/12/16	85	51.31	137	51.56	50.20	-52	13,240	-0.39%	大賣/
2022/12/15	81	51.52	105.3	51.25	50.80	-24.3	12,817	-0.19%	大賣/
2022/12/14	162	50.84	135.3	50.21	52.20	26.7	12,383	0.22%	大買/大賣/
2022/12/13	203.1	50.97	474.4	51.18	51.00	-271.3	11,549	-2.35%	大買/大賣/鉅額交易
2022/12/12	150	48.75	235.2	48.63	48.15	-85.2	10,331	-0.82%	大買/大賣/
2022/12/09	280	47.68	293.9	47.84	48.50	-13.9	9,634	-0.14%	大買/大賣/
2022/12/08	209.2	44.94	355	45.17	46.40	-145.8	8,635	-1.69%	大買/大賣/鉅額交易
2022/12/07	95	43.61	268.8	43.14	45.10	-173.8	7,546	-2.30%	大賣/鉅額交易
2022/12/06	87	38.96	122.4	39.53	41.00	-35.4	6,731	-0.53%	大賣/
2022/12/05	93	37.19	77	38.16	38.65	16	6,303	0.25%
2022/12/02	8	36.46	41	36.45	36.20	-33	6,314	-0.52%
2022/12/01	20	36.32	13	36.47	36.40	7	6,539	0.11%
2022/11/30	6	35.99	0	0.00	35.90	6	6,768	0.09%
2022/11/29	7	36.04	0.5	36.10	35.90	6.5	6,997	0.09%
2022/11/28	1	36.10	13	35.94	36.20	-12	7,308	-0.16%
2022/11/25	14.8	35.45	24.1	35.87	35.30	-9.3	7,745	-0.12%
2022/11/24	9.3	36.55	59	37.34	36.40	-49.7	8,558	-0.58%
2022/11/23	29	36.88	33	37.01	37.10	-4	8,674	-0.05%
2022/11/22	21	36.86	24	37.48	36.60	-3	8,770	-0.03%
2022/11/21	20	36.93	52	36.96	36.95	-32	8,998	-0.36%
2022/11/18	8	36.19	37	36.12	36.10	-29	9,449	-0.31%
2022/11/17	47.1	36.87	142	36.74	36.35	-94.9	10,198	-0.93%	大賣/
2022/11/16	46.5	36.03	127.1	35.89	36.30	-80.6	10,604	-0.76%	大賣/
2022/11/15	14	35.94	6	35.42	35.25	8	11,739	0.07%
2022/11/14	14	35.92	3	35.87	35.75	11	12,435	0.09%
2022/11/11	6	36.04	79	36.22	35.90	-73	12,962	-0.56%
2022/11/10	2	35.80	4	35.73	35.30	-2	13,028	-0.02%
2022/11/09	6	35.67	109	36.15	35.65	-103	13,130	-0.78%	大賣/鉅額交易
2022/11/08	25	35.57	24	35.90	35.30	1	13,127	0.01%
2022/11/04	2	34.03	2	34.20	34.10	0	13,377	0.00%
2022/11/03	5	33.50	10	34.10	34.10	-5	13,565	-0.04%
2022/11/02	7	33.79	50	33.82	33.95	-43	13,655	-0.31%
2022/11/01	2	33.10	33	33.51	33.60	-31	13,774	-0.23%
2022/10/31	3	32.70	16	32.67	32.55	-13	13,962	-0.09%
2022/10/28	0	0.00	5	32.28	32.00	-5	14,081	-0.04%
2022/10/27	11.1	31.82	1	32.15	32.25	10.1	14,146	0.07%
2022/10/25	12.1	31.50	5	31.30	31.20	7.1	14,342	0.05%
2022/10/24	2.2	32.28	0	0.00	31.85	2.2	14,402	0.02%
2022/10/21	17.2	32.33	3	32.12	31.70	14.2	14,550	0.10%
2022/10/20	6.1	32.85	38	32.75	33.05	-31.9	14,587	-0.22%
2022/10/19	6.1	33.95	0	0.00	33.85	6.1	14,875	0.04%
2022/10/18	5	34.01	3	34.27	33.90	2	15,267	0.01%
2022/10/17	14	33.51	11	33.50	33.80	3	15,449	0.02%
2022/10/14	1	34.25	28	34.01	34.70	-27	15,441	-0.18%
2022/10/13	14.2	33.78	4.2	33.67	32.40	10.1	15,470	0.06%
2022/10/12	9	34.12	9	34.56	34.70	0	15,513	0.00%
2022/10/11	20.2	34.36	15	34.47	34.15	5.2	15,612	0.03%
2022/10/07	3.8	36.22	8	36.22	35.80	-4.2	15,792	-0.03%
2022/10/06	4.2	35.51	2	35.65	35.85	2.2	16,075	0.01%
2022/10/05	9.2	35.84	1	36.70	35.60	8.2	16,332	0.05%
2022/10/04	19.2	36.03	104	36.31	36.40	-84.8	16,389	-0.52%	大賣/
2022/10/03	13	35.22	57	35.80	35.40	-44	16,450	-0.27%
2022/09/30	5	34.56	34	35.24	35.65	-29	16,493	-0.18%
2022/09/29	3.2	35.78	38	35.74	35.65	-34.8	16,499	-0.21%
2022/09/28	12.2	34.70	33	34.86	34.00	-20.8	16,511	-0.13%
2022/09/27	12.2	35.20	25	35.69	36.05	-12.8	16,676	-0.08%
2022/09/26	14.3	35.32	53.2	35.29	35.00	-38.9	16,714	-0.23%
2022/09/23	58	37.22	45	36.35	36.30	13	16,860	0.08%
2022/09/22	40	37.95	34	37.92	37.65	6	17,337	0.03%
2022/09/21	9	37.11	2	37.15	37.50	7	17,598	0.04%
2022/09/20	24	37.42	33.4	37.12	37.20	-9.4	17,765	-0.05%
2022/09/19	32.1	36.65	30.3	36.19	36.20	1.8	17,885	0.01%
2022/09/16	30.4	37.35	17	37.36	37.00	13.4	18,239	0.07%
2022/09/15	35.3	38.72	32	38.48	38.10	3.3	18,246	0.02%
2022/09/14	113	39.63	61	39.18	38.90	52	18,213	0.29%	大買/
2022/09/13	18	39.09	37.1	39.32	39.50	-19.1	17,954	-0.11%
2022/09/12	46	38.94	55	38.48	39.10	-9	18,058	-0.05%
2022/09/08	25.1	37.96	36	38.11	38.60	-10.9	17,869	-0.06%
2022/09/07	20	37.65	11.1	37.45	37.45	8.9	17,718	0.05%
2022/09/06	37.2	37.84	41	36.57	36.80	-3.9	17,490	-0.02%
2022/09/05	14.1	38.70	20	38.47	38.05	-5.9	17,235	-0.03%
2022/09/02	68	38.54	69	38.72	38.95	-1	17,038	-0.01%
2022/09/01	128.1	39.23	144	38.94	38.50	-15.9	16,780	-0.10%	大買/大賣/
2022/08/31	160	39.59	367	39.79	39.15	-207	16,307	-1.27%	大買/大賣/鉅額交易
2022/08/30	16	37.70	131	37.68	38.20	-115	15,420	-0.75%	大賣/鉅額交易
2022/08/29	83	37.06	63	37.03	36.85	20	15,276	0.13%
2022/08/26	66	38.21	94.4	38.24	37.70	-28.4	15,086	-0.19%
2022/08/25	76.6	38.29	41.3	38.23	38.40	35.4	14,733	0.24%
2022/08/24	106	37.11	101	37.65	38.60	5	14,197	0.04%	大買/大賣/
2022/08/23	165.2	36.68	89.8	36.54	36.25	75.4	13,374	0.56%	大買/
2022/08/22	185.3	39.15	184	39.57	38.80	1.3	12,812	0.01%	大買/大賣/
2022/08/19	83.3	36.70	264.4	36.91	37.80	-181.1	11,549	-1.57%	大賣/鉅額交易
2022/08/18	57.6	34.37	289.9	34.62	34.40	-232.3	10,791	-2.15%	大賣/鉅額交易
2022/08/17	60	32.82	17.4	32.67	32.45	42.6	10,213	0.42%
2022/08/16	22	32.43	95.8	32.88	32.75	-73.8	10,044	-0.73%
2022/08/15	23.9	31.60	53.4	31.80	31.85	-29.5	9,833	-0.30%
2022/08/12	117.6	32.12	274	33.05	31.75	-156.5	9,737	-1.61%	大買/大賣/鉅額交易
2022/08/11	97	32.81	15	32.84	32.85	82	9,496	0.86%
2022/08/10	25.3	32.72	160	33.21	33.15	-134.7	9,336	-1.44%	大賣/鉅額交易
2022/08/09	47	32.28	27	32.31	32.25	20	9,134	0.22%
2022/08/08	139	31.83	11	31.82	32.00	128	9,054	1.41%	大買/鉅額交易
2022/08/05	32	32.43	17	32.45	32.45	15	8,903	0.17%
2022/08/04	20	31.41	12	31.41	31.60	8	8,694	0.09%
2022/08/03	9	31.41	5	31.25	31.40	4	8,557	0.05%
2022/08/02	27	31.69	21	31.30	31.15	6	8,478	0.07%
2022/08/01	4	31.49	17	31.70	31.80	-13	8,336	-0.16%
2022/07/29	25	31.26	8.3	31.29	31.20	16.7	8,250	0.20%
2022/07/28	23	31.79	30	31.98	31.90	-7	8,149	-0.09%
2022/07/27	18	31.11	14	30.99	30.90	4	7,973	0.05%
2022/07/26	44	31.65	17	31.61	31.50	27	7,878	0.34%
2022/07/25	31	32.08	68.3	32.25	32.60	-37.3	7,561	-0.49%
2022/07/22	15.3	31.01	17	30.69	31.55	-1.7	7,174	-0.02%
2022/07/21	20	29.74	13	29.80	29.65	7	6,983	0.10%
2022/07/20	16	30.47	12.2	30.23	30.10	3.8	6,930	0.05%
2022/07/19	5.3	31.70	7	31.57	31.00	-1.8	6,846	-0.03%
2022/07/18	10	31.16	11	31.05	31.60	-1	6,753	-0.01%
2022/07/15	129.1	31.92	227	32.44	31.70	-98	6,673	-1.47%	大買/大賣/
2022/07/14	143.1	31.61	51	32.08	31.90	92.1	6,479	1.42%	大買/
2022/07/13	48	31.51	28	31.52	31.90	20	6,177	0.32%
2022/07/12	109	29.91	98	29.93	30.00	11	5,992	0.18%	大買/
2022/07/11	177	29.75	142	30.09	29.60	35	5,961	0.59%	大買/大賣/
2022/07/08	42	32.26	22	32.31	32.10	20	5,857	0.34%
2022/07/07	8	31.79	5	31.81	32.05	3	5,767	0.05%
2022/07/06	37.1	32.66	32.2	32.48	31.40	4.9	5,707	0.09%
2022/07/05	38.1	32.77	179	32.73	33.55	-140.9	5,586	-2.52%	大賣/鉅額交易
2022/07/04	18.7	31.84	18.1	31.95	32.00	0.6	5,325	0.01%
2022/07/01	116	32.05	18	31.79	31.50	98	5,171	1.90%	大買/
2022/06/30	186	34.05	185.5	34.94	33.05	0.5	4,930	0.01%	大買/大賣/
2022/06/29	85.5	33.98	519	34.11	34.85	-433.5	4,321	-10.03%	大賣/鉅額交易
2022/06/28	112	33.29	248.3	33.67	32.40	-136.3	3,774	-3.61%	大買/大賣/鉅額交易
2022/06/27	26	33.39	93	33.89	33.95	-67	3,544	-1.89%
2022/06/24	69	32.46	244	33.39	33.50	-175	3,251	-5.38%	大賣/鉅額交易
2022/06/23	18	30.63	185.1	30.44	30.90	-167.1	2,785	-6.00%	大賣/鉅額交易
2022/06/22	29	30.43	63	30.30	29.85	-34	2,629	-1.29%
2022/06/21	12	29.56	91.3	29.78	30.15	-79.3	2,485	-3.19%
2022/06/20	130	29.85	191.3	30.43	29.30	-61.3	2,363	-2.59%	大買/大賣/
2022/06/17	28.1	28.88	7	28.46	28.95	21.1	1,993	1.06%
2022/06/16	4	29.23	4.3	29.06	28.85	-0.3	1,952	-0.01%
2022/06/15	20.5	28.75	0	0.00	28.85	20.5	1,889	1.09%
2022/06/14	13.2	28.20	5	28.12	28.75	8.2	1,859	0.44%
2022/06/13	28.1	28.64	18.3	28.71	28.25	9.9	1,835	0.54%
2022/06/10	13.2	28.83	39	28.85	28.85	-25.8	1,784	-1.45%
2022/06/09	49.2	27.96	3	28.08	27.95	46.2	1,705	2.71%
2022/06/08	1	27.30	1	27.25	27.50	0	1,671	0.00%
2022/06/07	54	27.77	2	28.18	27.45	52	1,665	3.12%
2022/06/06	1	26.95	1	26.75	27.00	0	1,608	0.00%
2022/06/02	1	26.50	0	0.00	26.60	1	1,612	0.06%
2022/06/01	1	26.80	0	0.00	26.50	1	1,625	0.06%
2022/05/31	2	26.30	0	0.00	26.30	2	1,627	0.12%
2022/05/27	0	26.25	0	0.00	26.20	0	1,661	0.00%
2022/05/26	0.9	26.35	1	26.20	26.15	-0.1	1,672	0.00%
2022/05/25	0	26.50	1	26.55	26.30	-1	1,692	-0.06%
2022/05/24	0	0.00	2	26.30	26.35	-2	1,715	-0.12%
2022/05/23	41	26.76	2	26.80	26.45	39	1,723	2.26%
2022/05/20	0.3	26.81	0	0.00	26.80	0.3	1,740	0.02%
2022/05/19	3	26.77	3	26.43	26.80	0	1,759	0.00%
2022/05/18	1.1	26.80	6	26.78	26.80	-4.9	1,772	-0.28%
2022/05/17	7	26.92	2	26.68	26.55	5	1,786	0.28%
2022/05/16	17	26.83	1	27.60	26.70	16	1,787	0.90%
2022/05/13	4	25.91	0	0.00	26.10	4	1,756	0.23%
2022/05/12	1	25.60	20	25.68	25.45	-19	1,750	-1.09%
2022/05/11	1	26.30	1	26.35	26.40	0	1,743	0.00%
2022/05/10	3	26.13	47	25.68	26.75	-44	1,742	-2.53%
2022/05/09	3	26.10	5	26.37	26.15	-2	1,739	-0.11%
2022/05/06	12	26.62	4	26.59	26.75	8	1,720	0.46%
2022/05/05	3	26.96	19	26.63	26.65	-16	1,713	-0.93%
2022/05/04	2.3	26.84	10	27.01	26.75	-7.7	1,710	-0.45%
2022/05/03	0	27.38	4	27.28	27.30	-4	1,698	-0.23%
2022/04/29	2	28.29	15	27.54	27.40	-13	1,702	-0.76%
2022/04/28	15	27.97	4	27.56	28.00	11	1,692	0.65%
2022/04/27	16.2	27.53	0	0.00	27.65	16.2	1,662	0.97%
2022/04/26	11	27.30	15	27.29	27.30	-4	1,634	-0.24%
2022/04/25	67	27.66	20	27.68	27.30	47	1,620	2.90%
2022/04/22	23	28.63	9	28.30	28.25	14	1,574	0.89%
2022/04/21	15	28.65	66	28.75	28.70	-51	1,524	-3.35%
2022/04/20	46	27.60	26	27.31	27.85	20	1,444	1.38%
2022/04/19	56	27.98	40	28.04	27.95	16	1,384	1.16%
2022/04/18	44	28.75	27.1	29.12	28.95	16.9	1,321	1.28%
2022/04/15	27	27.94	56	28.08	27.65	-29	1,223	-2.37%
2022/04/14	112	27.20	22.3	27.29	27.45	89.7	1,120	8.01%	大買/
2022/04/13	2	26.55	0	0.00	26.80	2	1,077	0.19%
2022/04/12	4	26.55	5.5	26.74	26.70	-1.5	1,055	-0.14%
2022/04/11	2	26.48	3.1	26.16	26.40	-1.1	1,031	-0.10%
2022/04/08	1	26.05	0	0.00	26.10	1	1,004	0.10%
2022/04/07	0	0.00	2	26.00	26.00	-2	994	-0.20%
2022/04/06	4	25.88	3	25.87	26.00	1	983	0.10%
2022/04/01	1	25.45	0	0.00	25.50	1	948	0.11%
2022/03/31	4	25.20	3	25.25	25.10	1	945	0.11%
2022/03/30	72	25.51	7	25.67	25.40	65	925	7.02%
2022/03/24	3	24.88	0	0.00	24.90	3	870	0.34%
2022/03/23	0	0.00	0.1	24.75	24.80	-0.1	874	-0.01%
2022/03/21	5	24.76	3	24.68	24.65	2	894	0.22%
2022/03/18	2	24.48	40	24.40	24.40	-38	1,013	-3.75%
2022/03/17	1	24.30	0	24.25	24.25	1	1,006	0.10%
2022/03/16	30	24.15	22	23.95	24.00	8	1,001	0.80%
2022/03/15	0	0.00	5	24.10	24.15	-5	1,006	-0.50%
2022/03/14	3	24.27	0	0.00	24.25	3	997	0.30%
2022/03/10	4	24.60	2	24.55	24.55	2	991	0.20%
2022/03/07	25	24.49	0	0.00	24.35	25	966	2.59%
2022/03/04	1	24.95	0	0.00	24.90	1	950	0.11%
2022/03/03	5	25.17	0	0.00	25.15	5	946	0.53%
2022/03/02	0	0.00	1	24.80	24.95	-1	924	-0.11%
2022/03/01	3	24.80	0	0.00	24.80	3	915	0.33%
2022/02/25	6	24.61	0	0.00	24.70	6	900	0.67%
2022/02/24	2	24.70	3	24.33	24.15	-1	880	-0.11%
2022/02/23	7	24.69	0	0.00	24.70	7	855	0.82%
2022/02/22	3	24.70	0	0.00	24.65	3	846	0.35%
2022/02/21	0.1	24.85	0	0.00	24.85	0.1	825	0.01%
2022/02/18	0.4	24.63	2.7	24.76	24.75	-2.3	806	-0.28%
2022/02/17	7	24.70	15.1	24.65	24.60	-8.1	790	-1.03%
2022/02/16	29.5	24.50	0	0.00	24.50	29.5	777	3.79%
2022/02/15	1	24.25	0	0.00	24.25	1	766	0.13%
2022/02/11	4	24.36	7.5	24.35	24.30	-3.5	757	-0.46%
2022/02/09	0	0.00	9.1	24.00	24.05	-9.1	725	-1.26%
2022/02/08	0	0.00	21	23.90	23.90	-21	732	-2.87%
2022/02/07	28	23.30	0	0.00	23.65	28	725	3.86%
2022/01/19	0	0.00	1	23.80	23.85	-1	687	-0.15%
2022/01/17	0.1	23.65	1	23.85	23.80	-0.9	681	-0.14%
2022/01/14	15	23.84	0	0.00	23.75	15	677	2.21%
2022/01/13	0	0.00	1	23.95	23.95	-1	669	-0.15%
2022/01/11	0	0.00	2	23.85	23.85	-2	655	-0.30%
2022/01/10	3	24.23	0	0.00	24.15	3	639	0.47%
2022/01/07	0	0.00	2	23.98	24.10	-2	624	-0.32%
2022/01/05	0	0.00	0.5	23.75	23.75	-0.5	589	-0.09%
2022/01/04	0	0.00	1	23.75	23.75	-1	582	-0.17%
2022/01/03	0	0.00	2	23.65	23.75	-2	574	-0.35%
2021/12/30	1.5	23.64	1	23.65	23.60	0.5	564	0.09%
2021/12/29	4	23.55	0	0.00	23.60	4	556	0.72%
2021/12/28	0.5	23.60	0	0.00	23.55	0.5	551	0.09%
2021/12/24	1	23.45	1	23.40	23.40	0	550	0.00%
2021/12/23	1	23.30	0	23.55	23.40	1	552	0.18%
2021/12/22	0	0.00	1	23.55	23.50	-1	552	-0.18%
2021/12/20	0	23.65	1	23.75	23.75	-1	549	-0.18%
2021/12/17	0	0.00	0.1	23.35	23.40	-0.1	540	-0.01%
2021/12/16	0	0.00	2	23.45	23.45	-2	554	-0.36%
2021/12/15	3	23.58	3	23.53	23.45	0	564	0.00%
2021/12/14	28.1	24.01	11.4	24.51	23.85	16.7	551	3.04%
2021/12/13	1	22.75	0.1	22.80	22.80	0.9	431	0.20%
2021/12/08	0	0.00	0	22.65	22.60	0	436	0.00%
2021/12/07	0	0.00	1	22.45	22.50	-1	439	-0.23%
2021/12/06	0	0.00	0.5	22.45	22.45	-0.5	444	-0.11%
2021/12/01	0	0.00	0.6	22.50	22.45	-0.6	453	-0.13%
2021/11/26	2	22.55	0	0.00	22.50	2	444	0.45%
2021/11/25	0	0.00	0	22.70	22.65	0	440	0.00%
2021/11/24	0	0.00	1	22.65	22.70	-1	437	-0.23%
2021/11/22	2	22.70	0	0.00	22.70	2	435	0.46%
2021/11/19	0	0.00	2	22.80	22.75	-2	435	-0.46%
2021/11/18	1	22.75	4	22.80	22.75	-3	434	-0.69%
2021/11/17	8	22.78	0	0.00	22.80	8	431	1.85%
2021/11/16	3	22.73	0	22.80	22.75	3	430	0.70%
2021/11/15	1	22.75	0	0.00	22.80	1	432	0.23%
2021/11/11	5.1	22.95	0	0.00	22.95	5.1	437	1.16%
2021/11/09	20	23.15	0	0.00	23.15	20	437	4.57%
2021/11/05	2	23.30	1	23.25	23.35	1	438	0.23%
2021/11/01	0.2	23.10	0	0.00	23.00	0.2	431	0.05%
2021/10/29	0.6	23.20	0.1	23.20	23.00	0.5	431	0.11%
2021/10/28	0.2	23.15	1	23.15	23.15	-0.8	436	-0.19%
2021/10/22	1	22.90	0	0.00	22.90	1	442	0.23%
2021/10/19	0.1	23.25	0	0.00	23.10	0.1	456	0.01%
2021/10/08	3	23.20	0	0.00	23.20	3	515	0.58%
2021/10/04	0	0.00	6	23.25	23.15	-6	548	-1.09%
2021/09/29	2	23.55	0	0.00	23.45	2	548	0.36%
2021/09/24	30	23.45	0	0.00	23.50	30	563	5.33%
2021/09/23	1	23.00	0	0.00	23.00	1	577	0.17%
2021/09/22	5.1	25.53	2.4	25.54	25.50	2.6	628	0.42%
2021/09/17	1	25.70	22	25.65	25.60	-21	612	-3.43%
2021/09/16	0	0.00	20.4	25.68	25.60	-20.4	608	-3.36%
2021/09/15	0	0.00	10	25.65	25.65	-10	603	-1.66%
2021/09/14	0	0.00	31	25.63	25.60	-31	603	-5.13%
2021/09/10	0	0.00	20	25.60	25.60	-20	605	-3.31%
2021/09/09	5	25.65	20	25.63	25.65	-15	605	-2.48%
2021/09/08	1	25.60	20	25.68	25.50	-19	602	-3.16%
2021/09/07	1.1	25.54	20	25.50	25.55	-18.9	603	-3.14%
2021/09/03	2	25.30	1	25.25	25.25	1	608	0.16%
2021/08/19	1	24.45	0	0.00	24.45	1	710	0.14%
2021/08/17	1	24.85	0	0.00	24.85	1	748	0.13%
2021/08/13	1	25.00	10	25.05	25.00	-9	901	-1.00%
2021/08/12	1	25.05	0	0.00	25.05	1	905	0.11%
2021/08/11	0	0.00	10	25.15	25.10	-10	908	-1.10%
2021/08/10	2	25.15	0	0.00	25.15	2	921	0.22%
2021/08/09	0	0.00	10	25.50	25.35	-10	937	-1.07%
2021/08/06	0	0.00	20	25.55	25.50	-20	949	-2.11%
2021/08/05	0	0.00	13.5	25.55	25.50	-13.5	975	-1.39%
2021/08/03	0	0.00	36	25.53	25.55	-36	1,030	-3.49%
2021/07/30	2	25.33	20	25.35	25.30	-18	1,032	-1.74%
2021/07/27	4	25.45	10	25.55	25.30	-6	1,068	-0.56%
2021/07/21	21	25.70	0	0.00	25.60	21	1,131	1.86%
2021/07/19	1	25.85	40	25.80	25.90	-39	1,134	-3.44%
2021/07/16	1	25.65	20	25.60	25.65	-19	1,148	-1.65%
2021/07/15	0	0.00	1.1	25.31	25.55	-1.1	1,151	-0.10%
2021/07/14	0	0.00	5.9	25.31	25.15	-5.9	1,154	-0.51%
2021/07/13	0	0.00	10	25.60	25.35	-10	1,165	-0.86%
2021/07/12	1	25.60	12	25.81	25.60	-11	1,160	-0.95%
2021/07/09	0	0.00	0.1	25.75	25.75	-0.1	1,161	-0.01%
2021/07/08	0	0.00	10	25.80	25.80	-10	1,188	-0.84%
2021/07/05	3	25.72	0	0.00	25.80	3	1,251	0.24%
2021/07/01	2	25.85	5	25.75	25.65	-3	1,292	-0.23%
2021/06/30	0	0.00	35	26.05	25.95	-35	1,293	-2.70%
2021/06/29	74	26.05	20	26.15	26.00	54	1,280	4.22%
2021/06/28	0	0.00	2	25.30	25.35	-2	1,218	-0.16%
2021/06/25	3	25.32	1	25.20	25.25	2	1,221	0.16%
2021/06/24	0	0.00	1	25.10	25.20	-1	1,228	-0.08%
2021/06/23	6	25.32	0	0.00	25.15	6	1,242	0.48%
2021/06/17	1	25.05	1	25.05	25.15	0	1,334	0.00%
2021/06/16	0	0.00	2	25.25	25.05	-2	1,340	-0.15%
2021/06/11	3	25.30	0	0.00	25.10	3	1,348	0.22%
2021/06/07	3	25.52	0	0.00	25.25	3	1,404	0.22%
2021/06/04	0	0.00	10	25.15	24.90	-10	1,405	-0.71%
2021/06/03	0	0.00	40	25.05	25.15	-40	1,424	-2.81%
2021/06/02	0.3	24.80	31	25.03	24.95	-30.7	1,433	-2.14%
2021/06/01	0.5	25.10	30	25.10	25.10	-29.5	1,435	-2.05%
2021/05/31	0	0.00	112	25.17	25.10	-112	1,433	-7.81%	大賣/鉅額交易
2021/05/28	0	0.00	20	25.40	25.30	-20	1,428	-1.40%
2021/05/27	0	0.00	56	25.37	25.35	-56	1,436	-3.90%
2021/05/26	2.2	25.46	56	25.50	25.35	-53.8	1,450	-3.71%
2021/05/25	3	25.70	20	25.20	25.25	-17	1,439	-1.18%
2021/05/24	12	26.30	252.4	26.05	26.15	-240.4	1,416	-16.97%	大賣/鉅額交易
2021/05/19	0	0.00	0.1	24.60	24.45	-0.1	1,320	-0.01%
2021/05/17	7	24.14	0	0.00	23.60	7	1,316	0.53%
2021/05/14	1	24.60	0	0.00	24.60	1	1,293	0.08%
2021/05/12	11	25.15	0	0.00	24.55	11	1,263	0.87%
2021/05/11	3	25.35	0	0.00	25.25	3	1,223	0.25%
2021/05/06	3.3	25.46	0	0.00	25.55	3.3	1,230	0.27%
2021/05/05	0	0.00	1	25.75	25.65	-1	1,244	-0.08%
2021/05/04	2	25.98	1	25.75	25.55	1	1,400	0.07%
2021/05/03	5	26.90	0.1	26.80	26.45	4.9	1,502	0.33%
2021/04/27	0	0.00	32	26.70	26.75	-32	1,482	-2.16%
2021/04/26	0	0.00	0.8	26.10	26.15	-0.8	1,456	-0.05%
2021/04/23	1	26.10	0	0.00	26.05	1	1,435	0.07%
2021/04/22	2	26.10	0	0.00	25.95	2	1,439	0.14%
2021/04/21	0	0.00	1	26.40	26.35	-1	1,417	-0.07%
2021/04/20	2	26.50	0	0.00	26.50	2	1,416	0.14%
2021/04/19	1	26.65	0	0.00	26.50	1	1,418	0.07%
2021/04/15	1	26.20	0	0.00	26.20	1	1,399	0.07%
2021/04/14	4	26.14	60	26.30	26.10	-56	1,395	-4.01%
2021/04/13	3	26.92	40	27.00	26.50	-37	1,374	-2.69%
2021/04/12	1	27.15	4	27.10	27.00	-3	1,360	-0.22%
2021/04/09	6	27.13	4	27.23	27.20	2	1,355	0.15%
2021/04/08	0	0.00	16.5	27.08	27.20	-16.5	1,370	-1.21%
2021/04/07	0	0.00	25	26.62	26.65	-25	1,351	-1.85%
2021/04/06	0.8	26.44	50	26.51	26.45	-49.2	1,338	-3.67%
2021/04/01	0	0.00	1	26.35	26.35	-1	1,327	-0.08%
2021/03/30	0.5	26.60	17	26.62	26.50	-16.5	1,310	-1.26%
2021/03/29	0	0.00	4	26.60	26.60	-4	1,306	-0.31%
2021/03/25	2	26.78	0	0.00	26.35	2	1,289	0.16%
2021/03/24	7	26.79	0	0.00	26.90	7	1,282	0.55%
2021/03/23	1	26.55	2	26.65	26.65	-1	1,248	-0.08%
2021/03/22	7	26.23	0	0.00	26.30	7	1,225	0.57%
2021/03/18	4	26.00	0	0.00	26.10	4	1,199	0.33%
2021/03/17	8	26.00	2	26.00	26.00	6	1,195	0.50%
2021/03/16	0	26.15	0	0.00	26.05	0	1,190	0.00%
2021/03/15	1	26.00	0	0.00	26.05	1	1,189	0.08%
2021/03/11	6	26.20	0	0.00	26.05	6	1,186	0.51%
2021/03/10	0	0.00	6	25.81	25.85	-6	1,154	-0.52%
2021/03/05	0	0.00	10	25.50	25.60	-10	1,139	-0.88%
2021/03/04	0	0.00	1	25.65	25.55	-1	1,139	-0.09%
2021/02/26	0	0.00	4	25.60	25.65	-4	1,120	-0.36%
2021/02/25	0	25.30	10.6	25.39	25.40	-10.6	1,110	-0.95%
2021/02/24	0	0.00	1.1	25.49	25.30	-1.1	1,114	-0.10%
2021/02/23	5	25.64	12	25.65	25.60	-7	1,112	-0.63%
2021/02/17	10	24.50	0	0.00	24.30	10	1,111	0.90%
2021/02/04	2	24.50	0	0.00	24.30	2	1,122	0.18%
2021/02/03	29	23.92	2.3	23.97	23.90	26.7	1,132	2.36%
2021/02/02	15	23.95	0.4	24.00	24.00	14.6	1,132	1.28%
2021/01/29	2	24.00	0	0.00	23.90	2	1,131	0.18%
2021/01/28	0	0.00	1	24.20	24.05	-1	1,128	-0.09%
2021/01/26	12	25.13	6.1	25.38	24.50	5.9	1,094	0.54%
2021/01/25	5	25.72	87	24.91	26.05	-82	937	-8.74%
2021/01/22	2	23.75	0	0.00	23.70	2	806	0.25%
2021/01/20	19	24.21	1	24.15	24.05	18	795	2.26%
2021/01/19	16	24.46	1	24.50	24.50	15	787	1.90%
2021/01/15	20	24.48	1	24.60	24.45	19	804	2.36%
2021/01/13	9.1	24.85	0	0.00	24.85	9.1	801	1.13%
2021/01/12	1	25.05	5	25.10	25.00	-4	796	-0.50%
2021/01/11	25.9	24.87	0	0.00	24.85	25.9	789	3.28%
2021/01/08	15	24.88	0	0.00	24.85	15	791	1.90%
2021/01/07	5	24.95	9.4	25.00	25.00	-4.4	802	-0.55%
2021/01/05	0	0.00	2.5	25.25	25.25	-2.5	814	-0.31%
2021/01/04	7	25.48	0	25.20	25.40	7	814	0.86%
2020/12/31	10	25.90	41.5	25.43	25.50	-31.5	806	-3.91%
2020/12/30	0	0.00	22	25.21	25.20	-22	756	-2.91%
2020/12/29	0	0.00	10	24.95	24.90	-10	739	-1.35%
2020/12/25	0	0.00	10	25.20	24.85	-10	741	-1.35%
2020/12/24	0	0.00	7	25.04	24.95	-7	758	-0.92%
2020/12/23	0	0.00	6	25.18	24.95	-6	781	-0.77%
2020/12/18	20	24.50	0	0.00	24.75	20	847	2.36%
2020/12/15	11	24.83	3	24.85	24.75	8	851	0.94%
2020/12/14	5	24.90	0	0.00	24.90	5	851	0.59%
2020/12/11	7	24.90	0	0.00	24.85	7	862	0.81%
2020/12/09	5	25.15	0	0.00	25.05	5	878	0.57%
2020/12/08	1	25.35	0.1	25.10	25.15	0.9	918	0.09%
2020/12/07	4	25.38	1	25.45	25.20	3	966	0.31%
2020/12/04	2	25.60	0	0.00	25.50	2	1,059	0.19%
2020/12/03	11	25.60	0	0.00	25.65	11	1,306	0.84%
2020/12/02	24	25.95	1	26.00	26.00	23	1,301	1.77%
2020/12/01	12	25.53	0	0.00	25.50	12	1,278	0.94%
2020/11/30	13	25.49	3.5	25.58	25.55	9.5	1,292	0.74%
2020/11/27	1	25.50	0.1	25.40	25.50	0.9	1,294	0.07%
2020/11/25	2	25.35	0	0.00	25.30	2	1,330	0.15%
2020/11/24	0	0.00	10	25.69	25.40	-10	1,386	-0.72%
2020/11/23	0.1	25.55	0	0.00	25.60	0.1	1,398	0.00%
2020/11/20	0	0.00	20	25.94	25.85	-20	1,411	-1.42%
2020/11/19	23.2	25.82	0.6	25.70	25.80	22.6	1,415	1.60%
2020/11/18	12.2	25.62	13	25.79	25.70	-0.8	1,423	-0.06%
2020/11/16	2	25.60	5	25.55	25.50	-3	1,475	-0.20%
2020/11/13	1	25.00	20	25.10	25.10	-19	1,507	-1.26%
2020/11/12	1	25.05	5	25.10	24.95	-4	1,556	-0.26%
2020/11/11	0	0.00	2	24.95	24.95	-2	1,579	-0.13%
2020/11/09	1	24.50	0.1	24.50	24.55	0.9	1,661	0.06%
2020/11/05	12	24.92	0	0.00	24.80	12	1,881	0.64%
2020/11/04	1	24.25	0	0.00	24.40	1	1,951	0.05%
2020/11/02	0	0.00	1	24.45	24.30	-1	2,008	-0.05%
2020/10/27	1	24.75	0	0.00	24.80	1	2,315	0.04%
2020/10/26	0	0.00	20	24.93	24.90	-20	2,325	-0.86%
2020/10/23	0	0.00	1	24.60	24.80	-1	2,333	-0.04%
2020/10/21	0	0.00	10	24.55	24.50	-10	2,392	-0.42%
2020/10/16	0	0.00	1	24.50	24.40	-1	2,511	-0.04%
2020/10/15	1	24.60	0	0.00	24.45	1	2,530	0.04%
2020/10/14	0	0.00	2	25.10	25.00	-2	2,547	-0.08%
2020/10/12	0	0.00	10	24.80	24.75	-10	2,596	-0.39%
2020/10/05	0	0.00	20	25.50	25.20	-20	3,192	-0.63%
2020/09/29	0	0.00	20	25.33	25.10	-20	3,461	-0.58%
2020/09/28	0	0.00	21	24.31	25.15	-21	3,482	-0.60%
2020/09/25	6	24.41	0	0.00	24.15	6	3,503	0.17%
2020/09/24	3	24.95	44.1	25.21	25.15	-41.1	3,506	-1.17%
2020/09/23	0	0.00	0.8	25.50	25.50	-0.8	3,503	-0.02%
2020/09/22	0	0.00	1	25.65	25.70	-1	3,529	-0.03%
2020/09/18	0	0.00	10	26.10	26.00	-10	3,929	-0.25%
2020/09/16	2	25.85	10	26.00	25.75	-8	3,946	-0.20%
2020/09/15	4	25.89	0	0.00	25.90	4	3,951	0.10%
2020/09/14	1	25.85	0	0.00	25.85	1	3,997	0.03%
2020/09/11	2	25.93	30	26.02	25.90	-28	4,159	-0.67%
2020/09/10	3	26.68	2	26.90	26.70	1	4,189	0.02%
2020/09/09	3	27.08	30	27.22	26.90	-27	4,144	-0.65%
2020/09/08	8.8	27.28	12.1	27.27	27.60	-3.3	4,067	-0.08%
2020/09/07	1	25.85	40	25.95	25.85	-39	3,817	-1.02%
2020/09/04	0.4	26.00	0	0.00	26.10	0.4	3,822	0.01%
2020/09/03	9	26.06	2.1	26.05	26.10	6.9	3,849	0.18%
2020/09/02	1	26.05	21	26.11	26.10	-20	3,837	-0.52%
2020/09/01	5	26.44	50	26.35	26.25	-45	3,832	-1.17%
2020/08/31	0	0.00	11	27.03	26.70	-11	3,814	-0.29%
2020/08/28	1.5	27.32	4	27.38	26.85	-2.5	3,797	-0.07%
2020/08/27	6	26.75	0.1	26.70	26.80	5.9	3,743	0.16%
2020/08/26	0	0.00	21	26.84	26.70	-21	3,763	-0.56%
2020/08/20	0	0.00	47	25.76	26.30	-47	3,763	-1.25%
2020/08/19	0	0.00	5	27.31	26.90	-5	3,896	-0.13%
2020/08/18	4	27.01	6	27.17	27.05	-2	3,931	-0.05%
2020/08/17	1.7	26.89	0	0.00	26.85	1.7	3,879	0.04%
2020/08/14	0.1	26.80	2	26.93	26.90	-1.9	3,847	-0.05%
2020/08/13	3	26.80	2	27.10	27.10	1	3,795	0.03%
2020/08/12	7	26.99	6	27.03	27.00	1	3,751	0.03%
2020/08/11	43	26.92	2	26.98	26.95	41	3,652	1.12%
2020/08/10	0	0.00	11	26.66	26.65	-11	3,546	-0.31%
2020/08/07	5	25.98	3	25.95	25.80	2	3,473	0.06%
2020/08/06	12	25.75	2	26.20	25.55	10	3,440	0.29%
2020/08/05	1	25.70	3	25.82	25.70	-2	3,415	-0.06%
2020/08/04	41	27.16	66	26.94	26.30	-25	3,385	-0.74%
2020/08/03	37	25.47	8.1	25.33	25.90	28.9	3,222	0.90%
2020/07/31	1	24.00	6	23.93	23.90	-5	3,135	-0.16%
2020/07/30	5	23.80	0	0.00	23.90	5	3,179	0.16%
2020/07/29	1	23.75	2	23.75	23.50	-1	3,168	-0.03%
2020/07/27	2	23.48	8	23.58	23.20	-6	3,144	-0.19%
2020/07/23	0	0.00	4	25.21	24.90	-4	3,078	-0.13%
2020/07/22	24	25.34	23	25.63	25.30	1	3,056	0.03%
2020/07/20	6	24.83	2	24.80	24.80	4	2,963	0.13%
2020/07/17	40	24.87	1	24.05	24.45	39	2,932	1.33%
2020/07/15	4	25.21	10	25.28	25.05	-6	2,874	-0.21%
2020/07/14	6	26.00	1	26.30	25.50	5	2,832	0.18%
2020/07/13	7	26.99	32	26.97	26.90	-25	2,762	-0.91%
2020/07/10	51	27.27	106	27.39	26.90	-55	2,657	-2.07%	大賣/
2020/07/09	12	26.20	20	26.70	26.00	-8	2,273	-0.35%
2020/07/08	9	26.72	28	26.75	27.05	-19	2,109	-0.90%
2020/07/07	3	26.20	1	26.15	26.10	2	2,011	0.10%
2020/07/06	3	27.10	56	27.33	26.70	-53	1,976	-2.68%
2020/07/03	1	26.25	0	0.00	26.25	1	1,934	0.05%
2020/07/02	1	26.55	0.7	26.45	26.55	0.3	1,910	0.02%
2020/07/01	0	0.00	101	26.40	26.45	-101	1,891	-5.34%	大賣/鉅額交易
2020/06/30	71	27.52	84	27.44	26.90	-13	1,882	-0.69%
2020/06/29	50	26.24	32	26.45	26.60	18	1,657	1.09%
2020/06/24	1	24.50	11	24.50	24.20	-10	1,482	-0.67%
2020/06/23	8	25.21	1	24.90	24.90	7	1,470	0.48%
2020/06/22	1	24.85	1	25.05	24.90	0	1,466	0.00%
2020/06/19	0	0.00	7	25.31	25.10	-7	1,459	-0.48%
2020/06/18	12	26.36	30	26.13	25.90	-18	1,407	-1.28%
2020/06/17	0	0.00	3	24.70	25.40	-3	1,241	-0.24%
2020/06/12	1	22.80	0	0.00	23.20	1	1,170	0.09%
2020/06/04	10	23.45	0	0.00	23.50	10	1,200	0.83%
2020/06/02	1	23.10	0	0.00	23.10	1	1,203	0.08%
2020/06/01	1	23.85	2	23.88	23.75	-1	1,165	-0.09%
2020/05/27	66	24.44	81	24.47	24.35	-15	1,141	-1.31%
2020/05/26	10	28.14	41	27.01	25.35	-31	1,098	-2.82%
2020/05/25	0	0.00	104.3	26.40	26.40	-104.3	898	-11.60%	大賣/鉅額交易
2020/05/22	3	24.00	0	0.00	24.00	3	817	0.37%
2020/05/20	0	0.00	3	23.90	23.90	-3	816	-0.37%
2020/05/18	1	24.00	0	0.00	23.85	1	810	0.12%
2020/05/14	1	22.90	0	0.00	22.90	1	795	0.13%
2020/05/12	1	23.20	0	0.00	23.40	1	831	0.12%
2020/05/08	0	0.00	70	23.61	23.45	-70	839	-8.34%
2020/05/07	5	24.10	0	0.00	24.20	5	838	0.60%
2020/05/06	5	24.31	0	0.00	24.35	5	839	0.60%
2020/05/04	0	0.00	1	22.60	23.00	-1	833	-0.12%
2020/04/30	10	22.90	0	0.00	22.85	10	843	1.19%
2020/04/29	60	22.90	0	0.00	22.90	60	931	6.44%
2020/04/24	5	22.05	1	22.30	22.20	4	1,094	0.37%
2020/04/21	2	21.90	1	21.75	21.70	1	1,086	0.09%
2020/04/20	1	21.85	0	0.00	22.00	1	1,075	0.09%
2020/04/14	1	21.25	0	0.00	21.30	1	1,059	0.09%
2020/04/10	0	0.00	1.3	21.04	21.00	-1.3	1,055	-0.12%
2020/04/07	1	20.20	0	0.00	20.15	1	1,040	0.10%
2020/04/06	1	19.50	0	0.00	20.05	1	1,033	0.10%
2020/04/01	2	19.70	0	0.00	19.65	2	1,021	0.20%
2020/03/19	5	15.65	2	15.65	15.70	3	986	0.30%
2020/03/18	0	0.00	2	17.60	17.35	-2	963	-0.21%
2020/03/17	0	0.00	6	17.95	17.80	-6	962	-0.62%
2020/03/13	2	19.05	0	0.00	19.55	2	938	0.21%
2020/03/09	2	23.65	3	23.40	22.90	-1	869	-0.12%
2020/03/04	0	0.00	1	22.80	22.80	-1	851	-0.12%
2020/03/03	1	22.40	0	0.00	22.30	1	922	0.11%
2020/03/02	1	22.20	2	22.75	22.20	-1	964	-0.10%
2020/02/27	10	23.10	0	0.00	22.75	10	962	1.04%
2020/02/20	10	23.60	4	23.53	23.55	6	973	0.62%
2020/02/17	0	0.00	10	23.70	23.60	-10	972	-1.03%
2020/02/13	3	23.95	0	0.00	23.60	3	965	0.31%
2020/02/12	8	23.61	0	0.00	23.55	8	932	0.86%
2020/02/11	10	23.70	54	23.64	23.60	-44	925	-4.75%
2020/02/10	20	23.70	10	23.80	23.70	10	920	1.09%
2020/02/07	1	23.85	30	24.08	23.90	-29	912	-3.18%
2020/02/06	0	0.00	43	23.86	23.85	-43	898	-4.79%
2020/02/05	1	24.25	0	0.00	23.85	1	892	0.11%
2020/02/04	23	23.85	0	0.00	23.85	23	878	2.62%
2020/02/03	3	24.98	2	25.03	24.20	1	848	0.12%
2020/01/31	3	25.40	24	25.43	24.80	-21	846	-2.48%
2020/01/30	14	25.96	104	26.31	26.45	-90	761	-11.82%	大賣/
2020/01/13	4	24.10	0	0.00	24.20	4	606	0.66%
2020/01/10	0	0.00	1	24.10	24.05	-1	608	-0.16%
2020/01/03	1	24.20	0	0.00	24.20	1	636	0.16%
2019/12/31	1	24.20	0	0.00	24.30	1	652	0.15%
2019/12/30	2	24.23	1	24.40	24.25	1	664	0.15%
2019/12/24	0	0.00	17	24.35	24.55	-17	672	-2.53%
2019/12/23	17	24.79	0	0.00	24.60	17	685	2.48%
2019/12/20	0.1	24.80	0	0.00	24.95	0.1	657	0.02%
2019/12/18	1	24.20	0	0.00	24.30	1	625	0.16%
2019/12/16	0	0.00	1	24.15	24.10	-1	635	-0.16%
2019/12/10	0	0.00	1	24.40	24.30	-1	627	-0.16%
2019/12/04	10	24.35	0	0.00	24.35	10	663	1.51%
2019/11/29	10	24.80	0	0.00	24.80	10	711	1.41%
2019/11/28	11	25.50	28	25.46	25.35	-17	699	-2.43%
2019/11/27	20	24.65	20	24.64	25.15	0	624	0.00%
2019/11/25	0	0.00	4	24.65	24.65	-4	607	-0.66%
2019/11/21	5	24.30	0	0.00	24.25	5	578	0.86%
2019/11/11	1	23.95	0	0.00	23.90	1	596	0.17%
2019/11/08	0	0.00	8	24.05	24.00	-8	614	-1.30%
2019/11/07	1	24.05	0	0.00	24.05	1	638	0.16%
2019/10/31	1	24.30	0	0.00	24.20	1	633	0.16%
2019/10/30	2	24.38	0	0.00	24.30	2	629	0.32%
2019/10/29	20	24.00	0	0.00	24.00	20	601	3.32%
2019/10/28	2	24.00	0	0.00	24.00	2	604	0.33%
2019/10/25	0	0.00	0.2	24.20	24.05	-0.2	608	-0.03%
2019/10/23	0	0.00	0.3	24.10	24.05	-0.3	606	-0.05%
2019/10/18	0	0.00	35	24.21	24.20	-35	598	-5.85%
2019/10/17	0	0.00	50	24.21	24.25	-50	599	-8.34%
2019/10/16	0	0.00	25	24.22	24.20	-25	601	-4.16%
2019/10/15	0	0.00	25	24.31	24.30	-25	596	-4.19%
2019/10/14	1	24.55	62	24.52	24.45	-61	591	-10.31%
2019/10/09	1	24.50	0	0.00	24.55	1	590	0.17%
2019/10/08	4	24.75	0	0.00	24.65	4	587	0.68%
2019/10/07	4	24.80	0	0.00	24.80	4	600	0.67%
2019/09/27	0	0.00	1	25.90	25.55	-1	612	-0.16%
2019/09/23	0	0.00	0.1	25.70	25.60	-0.1	595	-0.02%
2019/09/18	2	25.45	0	0.00	25.40	2	592	0.34%
2019/09/06	1	26.00	1	26.00	25.75	0	587	0.00%
2019/09/05	10	25.50	1	25.90	25.85	9	560	1.61%
2019/09/04	1	25.75	0	0.00	25.40	1	524	0.19%
2019/08/29	1	25.30	1	25.30	25.25	0	508	0.00%
2019/08/27	1	24.80	0	0.00	24.75	1	479	0.21%
2019/08/22	4	24.85	0	0.00	25.00	4	488	0.82%
2019/08/21	0.9	25.05	0	0.00	25.00	0.9	485	0.19%
2019/08/20	0	0.00	0.3	25.15	25.10	-0.3	475	-0.06%
2019/08/12	0	0.00	40	25.95	26.30	-40	501	-7.98%
2019/08/02	0	0.00	2	25.15	25.10	-2	577	-0.35%
2019/08/01	0	0.00	19	25.39	25.35	-19	604	-3.15%
2019/07/29	1	25.75	13	25.82	25.65	-12	630	-1.90%
2019/07/26	0	0.00	23	25.94	25.90	-23	625	-3.68%
2019/07/25	0	0.00	25	26.09	26.05	-25	623	-4.01%
2019/07/24	0	0.00	22	26.31	26.25	-22	620	-3.55%
2019/07/23	0	0.00	10	26.45	26.25	-10	626	-1.60%
2019/07/22	0	0.00	28	26.56	26.40	-28	632	-4.43%
2019/07/19	1	26.60	25	26.58	26.55	-24	626	-3.83%
2019/07/18	0	0.00	5	26.70	26.60	-5	625	-0.80%
2019/07/17	0	0.00	5	26.80	26.70	-5	618	-0.81%
2019/07/16	0	0.00	0.2	26.95	26.70	-0.2	627	-0.03%
2019/07/15	1	26.60	0	0.00	27.05	1	625	0.16%
2019/07/12	0	0.00	20	26.80	26.75	-20	622	-3.21%
2019/07/11	3	26.70	21	26.71	27.00	-18	613	-2.93%
2019/07/10	20	30.35	0	0.00	30.25	20	590	3.39%
2019/07/08	0.5	30.50	0	0.00	30.50	0.5	572	0.09%
2019/07/04	0	0.00	1	30.40	30.50	-1	597	-0.17%
2019/07/03	50	30.30	0	0.00	30.30	50	597	8.37%
2019/06/27	30	30.03	0	0.00	30.10	30	600	4.99%
2019/06/26	28	29.91	0	0.00	30.00	28	606	4.62%
2019/06/24	31	29.96	0	0.00	29.90	31	627	4.94%
2019/06/21	90	29.77	0	29.70	29.85	90	643	13.99%
2019/06/18	92	29.60	1	29.70	29.75	91	647	14.05%
2019/06/10	1	28.70	0	0.00	28.95	1	682	0.15%
2019/06/06	0	0.00	28	28.60	28.80	-28	689	-4.06%
2019/06/04	26	29.18	7	29.21	29.30	19	698	2.72%
2019/06/03	0	0.00	1	29.15	29.50	-1	697	-0.14%
2019/05/30	4	29.70	2	29.65	29.50	2	693	0.29%
2019/05/27	35	30.04	0	0.00	30.05	35	691	5.06%
2019/05/22	1	29.95	0	0.00	30.10	1	696	0.14%
2019/05/21	1	30.00	1	30.20	30.10	0	700	0.00%
2019/05/20	3	30.70	17	30.25	30.20	-14	710	-1.97%
2019/05/17	174	30.08	1	29.65	30.20	173	719	24.03%	大買/鉅額交易
2019/05/16	88	29.92	0	0.00	30.20	88	757	11.62%
2019/05/15	21	30.30	0	0.00	30.25	21	754	2.79%
2019/05/14	13	30.10	0	0.00	30.20	13	749	1.73%
2019/05/13	0	0.00	4	30.75	30.20	-4	739	-0.54%
2019/05/10	17	30.08	0	0.00	30.10	17	713	2.38%
2019/05/09	17	29.91	2	30.20	30.05	15	698	2.15%
2019/05/08	11	30.05	0	0.00	30.00	11	669	1.64%
2019/05/07	0	0.00	2	29.35	29.35	-2	637	-0.31%
2019/05/03	0	0.00	1	29.40	29.55	-1	634	-0.16%
2019/04/25	0	0.00	23	29.20	29.25	-23	624	-3.68%
2019/04/24	30	29.20	0	0.00	29.20	30	624	4.80%
2019/04/22	43	29.12	4	29.06	29.10	39	630	6.19%
2019/04/11	20	29.26	0	0.00	29.30	20	764	2.62%
2019/04/09	0	0.00	1	29.20	29.20	-1	741	-0.13%
2019/04/03	16	29.00	2	28.90	29.00	14	737	1.90%
2019/04/02	1	28.95	0	0.00	28.90	1	740	0.13%
2019/03/29	10	29.00	0	0.00	28.90	10	739	1.35%
2019/03/28	2	29.10	2	28.98	28.90	0	736	0.00%
2019/03/27	5	28.35	0	0.00	28.35	5	721	0.69%
2019/03/26	2	28.58	1	28.30	28.35	1	730	0.14%
2019/03/20	0	0.00	1	28.10	28.05	-1	766	-0.13%
2019/03/19	0	0.00	10	28.20	28.10	-10	766	-1.30%
2019/03/18	10	28.65	0	0.00	28.65	10	762	1.31%
2019/03/15	40	28.98	1	28.80	29.00	39	763	5.11%
2019/03/13	2	29.13	2	29.10	29.10	0	760	0.00%
2019/02/25	0	0.00	6	28.60	28.65	-6	766	-0.78%
2019/02/22	0	0.00	1	28.70	28.80	-1	761	-0.13%
2019/02/18	6	29.70	6	29.69	29.70	0	729	0.00%
2019/02/15	1	29.55	0	0.00	29.15	1	702	0.14%
2019/02/14	2	29.00	2	28.85	28.90	0	662	0.00%
2019/01/23	0	0.00	1	28.05	28.00	-1	652	-0.15%
2019/01/08	1	29.25	0	0.00	29.00	1	781	0.13%
2019/01/07	0	0.00	3	28.75	28.85	-3	766	-0.39%
2019/01/03	1	28.40	0	0.00	28.60	1	735	0.14%
2018/12/27	1	27.40	0	0.00	27.40	1	805	0.12%
2018/12/26	1	27.60	1	27.80	27.20	0	853	0.00%
2018/12/20	0	0.00	1	28.40	28.20	-1	933	-0.11%
2018/12/19	0	0.00	1	28.25	28.50	-1	929	-0.11%
2018/12/18	6	28.63	5	28.56	28.35	1	919	0.11%
2018/12/17	0	0.00	2	28.43	28.05	-2	882	-0.23%
2018/12/05	1	27.00	0	0.00	27.05	1	909	0.11%
2018/11/20	0	0.00	5	26.05	26.20	-5	961	-0.52%
2018/11/14	0	0.00	2	26.05	26.00	-2	984	-0.20%
2018/11/13	5	26.25	0	26.25	26.25	5	983	0.51%
2018/11/12	0	0.00	6	25.86	26.00	-6	973	-0.62%
2018/11/09	0	0.00	2	25.25	25.20	-2	974	-0.21%
2018/11/08	1	25.10	0	0.00	25.05	1	983	0.10%
2018/11/07	1	24.85	0	0.00	25.00	1	992	0.10%
2018/11/05	1	25.00	0	0.00	24.95	1	1,053	0.09%
2018/11/02	0	0.00	1	25.60	25.20	-1	1,112	-0.09%
2018/11/01	1	25.10	0	0.00	25.15	1	1,157	0.09%
2018/10/31	1	24.80	1	24.95	24.95	0	1,225	0.00%
2018/10/30	10	24.45	0	0.00	24.45	10	1,322	0.76%
2018/10/29	76	24.66	0	0.00	24.50	76	1,340	5.67%
2018/10/26	92	24.86	0	0.00	24.90	92	1,355	6.79%
2018/10/25	22	25.08	0	0.00	24.95	22	1,360	1.62%
2018/10/24	3	25.97	1	26.10	26.00	2	1,366	0.15%
2018/10/23	1	26.60	1	27.25	26.60	0	1,413	0.00%
2018/10/18	6	27.50	2	27.45	27.30	4	1,454	0.27%
2018/10/17	3	27.55	0	0.00	27.45	3	1,454	0.21%
2018/10/16	20	27.20	2	26.50	27.30	18	1,395	1.29%
2018/10/15	0.4	26.10	0	0.00	26.00	0.4	1,407	0.03%
2018/10/12	30	26.26	0	0.00	26.35	30	1,415	2.12%
2018/10/11	4	26.24	22	25.56	25.65	-18	1,428	-1.26%
2018/10/09	4	28.75	5	29.13	28.20	-1	1,419	-0.07%
2018/10/08	0	0.00	1	28.05	28.40	-1	1,363	-0.07%
2018/10/05	3	27.77	2	27.98	27.90	1	1,380	0.07%
2018/10/04	0	28.60	6	29.10	28.50	-6	1,463	-0.41%
2018/10/03	3	28.93	3	28.43	29.20	0	1,480	0.00%
2018/10/02	20	27.64	0	0.00	27.60	20	1,423	1.41%
2018/09/28	46	27.52	0	0.00	27.60	46	1,474	3.12%
2018/09/27	0.1	27.75	0	0.00	27.75	0.1	1,470	0.01%
2018/09/18	0	0.00	0.9	27.70	27.60	-0.9	1,501	-0.06%
2018/09/17	2	27.90	0	0.00	27.70	2	1,505	0.13%
2018/09/13	0	0.00	1	28.50	28.30	-1	1,512	-0.07%
2018/09/12	0	0.00	5	28.02	28.00	-5	1,517	-0.33%
2018/09/11	1	27.80	0	0.00	27.80	1	1,515	0.07%
2018/09/10	2	27.98	1	28.05	27.55	1	1,512	0.07%
2018/09/07	15	28.33	5	28.22	27.55	10	1,505	0.66%
2018/09/06	1	28.00	2	27.85	27.90	-1	1,501	-0.07%
2018/08/31	3	28.55	0	0.00	28.50	3	1,626	0.18%
2018/08/30	2	28.60	0	0.00	28.60	2	1,636	0.12%
2018/08/27	2	28.40	2	28.40	28.35	0	1,803	0.00%
2018/08/24	0	0.00	10	27.85	27.95	-10	1,839	-0.54%
2018/08/17	2	29.15	0	0.00	29.00	2	1,929	0.10%
2018/08/16	5	29.10	2	28.95	29.15	3	1,952	0.15%
2018/08/15	67	29.77	2	29.55	29.55	65	1,984	3.27%
2018/08/14	52	30.39	2	30.45	30.50	50	2,000	2.50%
2018/08/13	2	29.75	3	31.05	29.85	-1	2,015	-0.05%
2018/08/10	7	31.49	0	0.00	31.25	7	2,022	0.35%
2018/08/09	16.1	31.65	56	31.68	31.70	-39.9	2,068	-1.93%
2018/08/08	0	0.00	9	34.67	34.35	-9	2,311	-0.39%
2018/08/07	2	35.40	4	34.84	34.70	-2	2,341	-0.09%
2018/08/06	20	35.23	46	34.91	35.45	-26	2,304	-1.13%
2018/08/03	0	0.00	2	34.05	34.00	-2	2,239	-0.09%
2018/08/01	0	0.00	2	33.75	33.75	-2	2,257	-0.09%
2018/07/31	4	33.83	0	0.00	33.60	4	2,278	0.18%
2018/07/30	7	34.44	17	34.29	33.85	-10	2,309	-0.43%
2018/07/27	2	33.75	1	33.80	33.80	1	2,352	0.04%
2018/07/26	4	33.80	0	0.00	33.60	4	2,728	0.15%
2018/07/23	2	32.90	2	33.05	32.80	0	2,997	0.00%
2018/07/20	1	33.50	25	33.65	32.85	-24	3,027	-0.79%
2018/07/19	5	32.75	0	0.00	32.75	5	3,055	0.16%
2018/07/18	0	0.00	1	33.10	32.95	-1	3,068	-0.03%
2018/07/17	1	33.25	2	33.90	33.25	-1	3,073	-0.03%
2018/07/16	0	0.00	30	33.74	33.60	-30	3,053	-0.98%
2018/07/13	2	33.65	3	33.68	33.45	-1	3,045	-0.03%
2018/07/12	9	33.84	86	33.81	33.90	-77	3,025	-2.54%
2018/07/11	2	33.10	56	32.90	33.55	-54	2,937	-1.84%
2018/07/10	0	0.00	45	31.97	32.05	-45	2,901	-1.55%
2018/07/09	29	32.51	64	32.44	32.50	-35	2,948	-1.19%
2018/07/05	3	30.55	1	30.65	30.35	2	2,951	0.07%
2018/07/04	42	30.57	0	0.00	30.55	42	3,005	1.40%
2018/07/03	1	31.10	0	0.00	31.10	1	3,174	0.03%
2018/06/29	0	0.00	30	32.43	32.30	-30	3,262	-0.92%
2018/06/27	2	32.35	9	32.40	32.30	-7	3,290	-0.21%
2018/06/26	1	32.55	0	0.00	32.55	1	3,388	0.03%
2018/06/22	8	33.15	27	33.20	33.00	-19	3,400	-0.56%
2018/06/21	0	0.00	21	33.08	33.40	-21	3,430	-0.61%
2018/06/20	0	0.00	6	32.07	32.25	-6	3,430	-0.17%
2018/06/19	15	32.79	7	32.60	32.50	8	3,457	0.23%
2018/06/15	2	33.05	8	33.05	33.00	-6	3,475	-0.17%
2018/06/14	5	33.32	0	0.00	33.20	5	3,521	0.14%
2018/06/13	10	33.98	16	34.43	33.75	-6	3,533	-0.17%
2018/06/12	0	0.00	27	34.04	33.75	-27	3,623	-0.75%
2018/06/11	1	33.95	43	33.86	33.80	-42	3,678	-1.14%
2018/06/08	0	0.00	10	33.08	33.00	-10	3,679	-0.27%
2018/06/07	9	33.28	26	33.59	33.25	-17	3,665	-0.46%
2018/06/06	10	33.55	15	33.62	33.65	-5	3,669	-0.14%
2018/06/05	11	33.74	51	33.86	33.65	-40	3,704	-1.08%
2018/06/04	24	34.75	66	34.78	34.35	-42	3,699	-1.14%
2018/06/01	2	33.43	46	33.43	33.90	-44	3,653	-1.20%
2018/05/31	13	33.11	5	32.95	32.95	8	3,601	0.22%
2018/05/30	0	0.00	27	31.89	31.80	-27	3,574	-0.76%
2018/05/29	1	32.60	13	32.77	32.35	-12	3,554	-0.34%
2018/05/28	0	0.00	8	32.53	32.35	-8	3,546	-0.23%
2018/05/25	50	33.00	4	32.93	32.65	46	3,525	1.30%
2018/05/24	106	33.60	20	33.85	33.40	86	3,497	2.46%	大買/
2018/05/23	8	33.43	55	33.56	33.60	-47	3,467	-1.36%
2018/05/22	9	33.06	27	33.22	32.85	-18	3,420	-0.53%
2018/05/21	4	33.80	17	33.79	33.65	-13	3,393	-0.38%
2018/05/18	2	33.95	37	34.09	33.65	-35	3,374	-1.04%
2018/05/17	6	34.26	161	33.74	33.60	-155	3,329	-4.66%	大賣/鉅額交易
2018/05/16	39	35.24	85	35.01	34.70	-46	3,257	-1.41%
2018/05/15	62	31.64	61	32.83	32.95	1	2,953	0.03%
2018/05/14	8	30.98	39	31.29	31.70	-31	2,885	-1.07%
2018/05/11	21	30.95	4	30.71	30.60	17	2,851	0.60%
2018/05/10	0	0.00	20	31.31	31.40	-20	2,816	-0.71%
2018/05/09	3	30.98	11	31.33	30.95	-8	2,786	-0.29%
2018/05/08	5	32.07	10	32.13	31.50	-5	2,755	-0.18%
2018/05/07	11	32.01	28	32.27	32.00	-17	2,724	-0.62%
2018/05/04	14	31.95	67	31.56	31.80	-53	2,672	-1.98%
2018/05/03	13	33.33	98	33.16	31.95	-85	2,570	-3.31%
2018/05/02	4	32.55	407.6	32.91	33.05	-403.6	2,180	-18.51%	大賣/鉅額交易
2018/04/30	0	0.00	41	30.15	30.05	-41	1,896	-2.16%
2018/04/27	0	0.00	19	29.61	29.45	-19	1,873	-1.01%
2018/04/26	0	0.00	7	30.58	29.35	-7	1,864	-0.38%
2018/04/25	3	29.80	30	29.91	30.30	-27	1,828	-1.48%
2018/04/23	0	0.00	10	29.81	29.65	-10	1,744	-0.57%
2018/04/20	0	0.00	7	29.36	29.15	-7	1,759	-0.40%
2018/04/19	5	29.45	9	29.83	29.40	-4	1,755	-0.23%
2018/04/18	15	29.52	30	29.47	29.40	-15	1,738	-0.86%
2018/04/17	6	29.51	0	0.00	29.20	6	1,731	0.35%
2018/04/16	0	0.00	302	30.37	30.10	-302	1,714	-17.62%	大賣/鉅額交易
2018/04/13	2	31.95	13	31.79	31.10	-11	1,682	-0.65%
2018/04/12	1	31.15	56	31.45	31.70	-55	1,614	-3.41%
2018/04/11	0	0.00	5	31.65	31.65	-5	1,573	-0.32%
2018/04/10	5	31.40	18	31.48	31.05	-13	1,546	-0.84%
2018/04/09	13	32.86	46	32.84	32.55	-33	1,485	-2.22%
2018/04/03	1	30.30	72	30.70	31.40	-71	1,300	-5.46%
2018/03/31	0	0.00	14	30.40	30.05	-14	1,185	-1.18%
2018/03/30	0	0.00	14	30.13	30.25	-14	1,171	-1.20%
2018/03/29	4	30.84	65.1	30.62	30.55	-61.1	1,148	-5.32%
2018/03/27	0	0.00	35	29.72	29.65	-35	1,034	-3.38%
2018/03/26	6	29.75	53	29.89	30.00	-47	1,016	-4.62%
2018/03/23	0	0.00	61	28.80	28.70	-61	971	-6.28%
2018/03/22	14	30.27	90	29.87	29.50	-76	944	-8.05%
2018/03/21	0	0.00	17	30.88	30.60	-17	906	-1.88%
2018/03/20	2	31.40	30	31.00	31.20	-28	870	-3.22%
2018/03/19	0	0.00	26	30.65	30.70	-26	808	-3.22%
2018/03/16	15	31.08	13	31.12	30.70	2	782	0.26%
2018/03/15	1	29.75	35	30.32	30.70	-34	646	-5.26%
2018/03/14	7	29.24	30	29.26	29.30	-23	565	-4.06%
2018/03/12	0	0.00	1	28.65	28.15	-1	516	-0.19%
2018/03/08	17	28.85	0	0.00	29.00	17	444	3.82%
2018/03/07	7	28.89	48	29.25	29.30	-41	415	-9.87%
2018/03/05	10	27.80	0	0.00	27.70	10	319	3.13%
2018/03/02	12	27.38	0	0.00	27.35	12	310	3.87%
2018/02/27	40	27.29	0	0.00	27.35	40	300	13.32%
2018/02/23	0	0.00	0	27.00	27.00	0	294	0.00%
2018/02/22	5	27.22	0	0.00	27.15	5	295	1.69%
2018/02/21	0	0.00	0	26.80	27.00	0	299	0.00%
2018/02/12	30	26.63	0	0.00	26.70	30	300	9.98%
2018/02/07	20	25.80	8	25.60	25.60	12	291	4.12%
2018/02/06	1	25.50	0	0.00	25.60	1	288	0.35%
2018/02/02	6	26.95	0	0.00	27.00	6	277	2.16%
2018/01/31	1	26.90	0	0.00	26.90	1	275	0.36%
2018/01/26	5	26.87	0	0.00	27.00	5	276	1.81%
2018/01/24	112	26.75	0	0.00	26.80	112	268	41.77%	大買/鉅額交易
2018/01/23	30	26.70	0	0.00	26.70	30	261	11.49%
2018/01/22	40	26.83	0	0.00	26.80	40	259	15.43%
2018/01/19	0	0.00	1	27.10	27.05	-1	256	-0.39%
2018/01/18	3	27.33	3	27.20	27.20	0	253	0.00%
2018/01/17	2	27.00	0	0.00	27.30	2	251	0.80%
2018/01/16	0	0.00	31	28.20	27.60	-31	244	-12.65%
2018/01/15	3	26.80	6	26.95	26.90	-3	202	-1.48%
2018/01/12	9	26.50	0	0.00	26.50	9	195	4.60%
2018/01/11	12	26.40	0	0.00	26.25	12	194	6.16%
2018/01/02	0	0.00	1	26.00	26.20	-1	213	-0.47%