明泰 (3380)-華南永昌-南京券商分點個股進出

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

明泰

(3380)

可現股當沖

股價
33.05
漲跌
▲0.15
漲幅
+0.46%
成交量
1,230張
產業
上市通信網路類股
608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

明泰 (3380)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
2024/05/20	1	33.10	1	33.35	33.05	0	2,100	0.00%
2024/05/13	1	32.30	6	32.15	32.45	-5	2,243	-0.22%
2024/05/06	0	0.00	5	32.77	32.75	-5	2,481	-0.20%
2024/05/03	2	32.80	0	32.80	32.65	2	2,595	0.08%
2024/04/30	2	32.65	0	0.00	32.55	2	2,727	0.07%
2024/04/29	1	32.65	0	0.00	32.85	1	2,970	0.03%
2024/04/26	10	32.87	0	0.00	32.15	10	3,089	0.32%
2024/04/25	0	0.00	2	32.20	31.95	-2	3,102	-0.06%
2024/04/24	0	0.00	4	32.13	32.20	-4	3,115	-0.13%
2024/04/23	1	31.90	0.7	31.86	31.85	0.3	3,135	0.01%
2024/04/22	0	0.00	0.2	31.79	31.45	-0.2	3,151	-0.01%
2024/04/19	1	31.70	0.1	31.60	31.15	0.9	3,158	0.03%
2024/04/18	0	0.00	3	32.22	32.25	-3	3,138	-0.10%
2024/04/17	1	32.40	3	32.39	32.40	-2	3,189	-0.06%
2024/04/16	1	33.00	1	33.28	32.30	0	3,207	0.00%
2024/04/12	1	34.70	0	0.00	34.65	1	3,254	0.03%
2024/04/08	1	35.45	0	0.00	35.45	1	3,544	0.03%
2024/04/02	4	36.96	3	36.45	36.35	1	3,667	0.03%
2024/04/01	0	36.45	0	0.00	36.35	0	3,687	0.00%
2024/03/27	1	36.30	3	36.00	36.35	-2	3,805	-0.05%
2024/03/26	0	0.00	11	36.25	36.25	-11	3,804	-0.29%
2024/03/22	5	35.95	5	36.15	36.20	0	3,834	0.00%
2024/03/21	0	0.00	5	35.75	35.80	-5	3,923	-0.13%
2024/03/15	0	35.15	2	35.00	34.80	-2	4,443	-0.04%
2024/03/13	1	35.20	5	35.08	35.20	-4	4,461	-0.09%
2024/03/11	8	35.52	10	35.35	35.40	-2	4,486	-0.04%
2024/03/08	3	35.03	7	34.76	35.25	-4	4,585	-0.09%
2024/03/07	5	35.92	10	35.95	35.40	-5	4,674	-0.11%
2024/03/06	1	36.55	0	0.00	36.60	1	4,630	0.02%
2024/03/05	0	0.00	7	36.96	36.90	-7	4,618	-0.15%
2024/03/04	12	37.73	6	37.72	37.45	6	4,582	0.13%
2024/03/01	4	36.59	1	36.65	36.65	3	4,463	0.07%
2024/02/29	1	37.00	1	36.95	37.00	0	4,430	0.00%
2024/02/27	1	37.65	0	0.00	37.50	1	4,390	0.02%
2024/02/26	4	38.53	1	39.35	38.40	3	4,368	0.07%
2024/02/23	35	39.62	0	0.00	38.05	35	4,349	0.80%
2024/02/22	0	0.00	1	38.65	38.60	-1	4,245	-0.02%
2024/02/21	0	38.75	1	38.80	38.65	-1	4,237	-0.02%
2024/02/20	1	37.35	0	0.00	37.45	1	4,196	0.02%
2024/02/19	1	37.90	0	0.00	37.85	1	4,193	0.02%
2024/02/16	1	37.60	1	37.45	37.65	0	4,191	0.00%
2024/02/15	1	37.70	1	37.50	37.50	0	4,191	0.00%
2024/02/05	2	37.60	2	37.03	37.70	0	4,173	0.00%
2024/02/02	0	0.00	2	38.95	39.25	-2	4,092	-0.05%
2024/02/01	0	0.00	1	38.30	38.30	-1	4,062	-0.02%
2024/01/31	2	38.58	0	0.00	38.50	2	4,050	0.05%
2024/01/26	5	39.24	0	0.00	39.10	5	3,973	0.13%
2024/01/25	0	0.00	17	38.98	39.10	-17	3,965	-0.43%
2024/01/24	2	38.73	0	0.00	38.75	2	3,988	0.05%
2024/01/23	19	39.35	9	39.42	39.25	10	4,055	0.25%
2024/01/22	2	38.83	4.2	38.61	38.90	-2.2	3,821	-0.06%
2024/01/19	1	37.90	0	38.00	37.95	1	3,697	0.03%
2024/01/15	0	0.00	1	37.75	37.80	-1	3,589	-0.03%
2024/01/12	4	37.70	0	0.00	37.50	4	3,603	0.11%
2024/01/10	0	0.00	4	36.28	36.60	-4	3,552	-0.11%
2024/01/08	0	0.00	1	37.30	36.80	-1	3,525	-0.03%
2024/01/05	11	38.44	11	38.58	37.90	0	3,492	0.00%
2024/01/04	14.1	37.99	10	38.25	37.70	4.1	3,289	0.12%
2024/01/02	0	0.00	1	37.15	37.15	-1	3,258	-0.03%
2023/12/29	0	0.00	2	37.70	37.75	-2	3,284	-0.06%
2023/12/28	11	38.25	35	38.43	38.10	-24	3,290	-0.73%
2023/12/27	2.1	37.65	3	37.50	37.55	-0.9	3,215	-0.03%
2023/12/26	8.1	37.98	11	37.72	38.10	-2.9	3,178	-0.09%
2023/12/25	0	0.00	1	36.35	36.35	-1	3,057	-0.03%
2023/12/22	6	36.64	0	0.00	36.60	6	3,071	0.20%
2023/12/19	0	0.00	6	36.75	36.70	-6	3,112	-0.19%
2023/12/18	0	37.78	4	37.80	37.70	-4	3,100	-0.13%
2023/12/15	1	37.00	6	36.75	36.70	-5	3,006	-0.17%
2023/12/14	1	37.80	1	37.40	37.25	0	3,015	0.00%
2023/12/13	10	38.49	13	37.97	37.85	-3	3,001	-0.10%
2023/12/12	15	38.01	6	38.46	38.30	9	2,954	0.30%
2023/12/11	3	37.17	0	0.00	37.20	3	2,857	0.10%
2023/12/07	2	37.03	1	36.75	36.70	1	3,023	0.03%
2023/12/06	2	37.33	0.1	37.70	37.10	2	3,017	0.06%
2023/12/05	9	37.74	5	37.91	37.50	4	2,993	0.13%
2023/12/04	13	37.55	2	37.85	37.45	11	2,876	0.38%
2023/11/29	0	0.00	2	35.93	36.00	-2	2,773	-0.07%
2023/11/27	0	0.00	1	35.75	35.65	-1	2,885	-0.03%
2023/11/24	2	35.50	0	0.00	35.85	2	2,910	0.07%
2023/11/22	2	36.03	0	0.00	36.25	2	2,984	0.07%
2023/11/21	2	35.47	16	35.65	35.35	-14	3,013	-0.46%
2023/11/17	0	0.00	2	34.83	34.95	-2	3,263	-0.06%
2023/11/15	0	0.00	1	33.95	33.85	-1	3,332	-0.03%
2023/11/14	0	0.00	1	33.05	33.55	-1	3,347	-0.03%
2023/11/13	1	33.20	0	0.00	32.90	1	3,382	0.03%
2023/11/10	1	32.45	1	32.60	32.40	0	3,401	0.00%
2023/11/09	2	32.78	6	33.10	32.70	-4	3,407	-0.12%
2023/11/08	2	33.65	2	33.75	33.75	0	3,408	0.00%
2023/11/07	4	33.93	5	33.61	33.55	-1	3,426	-0.03%
2023/11/06	5	34.63	5	34.55	34.55	0	3,434	0.00%
2023/11/03	4	34.69	9	34.63	34.40	-5	3,460	-0.14%
2023/11/02	55	35.67	37	34.74	35.20	18	3,453	0.52%
2023/11/01	12	33.80	13	33.80	33.55	-1	3,421	-0.03%
2023/10/31	36	36.10	32	35.46	35.35	4	3,439	0.12%
2023/10/30	1	34.90	0	0.00	34.70	1	3,370	0.03%
2023/10/27	1	34.25	0	0.00	34.20	1	3,488	0.03%
2023/10/23	0	0.00	2	34.75	34.50	-2	3,826	-0.05%
2023/10/20	0	0.00	1	34.30	34.45	-1	3,901	-0.03%
2023/10/19	1	34.80	3	34.45	34.95	-2	3,938	-0.05%
2023/10/17	2	35.28	0	0.00	35.05	2	4,076	0.05%
2023/10/16	10	35.72	0	0.00	35.70	10	4,173	0.24%
2023/10/13	1	37.25	1	37.05	36.60	0	4,423	0.00%
2023/10/12	0	0.00	1	36.70	36.60	-1	4,866	-0.02%
2023/10/06	4	37.35	4	37.20	37.40	0	5,491	0.00%
2023/10/05	0	0.00	1	37.90	37.75	-1	5,540	-0.02%
2023/10/04	0	0.00	2	38.65	38.35	-2	5,565	-0.04%
2023/10/03	2	38.30	2	38.30	38.30	0	5,694	0.00%
2023/10/02	2	39.53	3	39.37	39.65	-1	6,053	-0.02%
2023/09/28	2	39.75	0	0.00	39.35	2	6,124	0.03%
2023/09/27	1	39.45	0	38.80	39.65	1	6,285	0.02%
2023/09/26	0	0.00	2	39.50	39.30	-2	6,479	-0.03%
2023/09/25	0	0.00	0	39.05	39.50	0	6,737	0.00%
2023/09/20	0	0.00	3	38.73	38.80	-3	7,274	-0.04%
2023/09/19	0	0.00	3	39.18	39.25	-3	7,297	-0.04%
2023/09/18	7	39.84	5	39.95	39.80	2	7,347	0.03%
2023/09/15	8	40.00	5	40.45	39.45	3	7,414	0.04%
2023/09/14	10	40.16	1	40.40	40.15	9	7,368	0.12%
2023/09/13	4	38.55	6	38.28	39.00	-2	7,292	-0.03%
2023/09/12	70	38.27	20	38.36	38.15	50	7,565	0.66%
2023/09/11	0	0.00	1	36.40	36.35	-1	7,454	-0.01%
2023/09/08	4	38.44	3	37.70	37.50	1	7,452	0.01%
2023/09/06	0	38.85	0	0.00	38.95	0	7,545	0.00%
2023/09/05	0	0.00	22	38.09	38.45	-22	7,627	-0.29%
2023/09/04	0	0.00	1	38.05	38.30	-1	7,641	-0.01%
2023/09/01	2	38.95	0	0.00	38.60	2	7,657	0.03%
2023/08/31	2	39.65	5	39.45	39.75	-3	7,652	-0.04%
2023/08/29	11	39.21	8	39.01	39.15	3	7,653	0.04%
2023/08/28	4	39.05	1	38.75	39.00	3	7,756	0.04%
2023/08/25	0	0.00	1	39.80	39.60	-1	7,848	-0.01%
2023/08/24	20	39.61	3.3	40.08	39.50	16.7	7,846	0.21%
2023/08/23	9	39.73	10	39.20	38.90	-1	7,822	-0.01%
2023/08/22	23	38.25	3	38.17	38.15	20	7,668	0.26%
2023/08/21	2	37.30	2	37.50	37.50	0	7,584	0.00%
2023/08/18	1	37.55	2	36.60	36.40	-1	7,562	-0.01%
2023/08/17	1	36.60	2	36.90	37.75	-1	7,552	-0.01%
2023/08/15	0	0.00	0.2	36.50	36.50	-0.2	7,523	0.00%
2023/08/14	2.1	35.90	1	36.00	35.85	1.1	7,551	0.01%
2023/08/11	1	36.90	2	36.75	36.70	-1	7,570	-0.01%
2023/08/10	4	37.48	3	37.20	37.10	1	7,569	0.01%
2023/08/09	1	38.90	2	38.60	38.30	-1	7,534	-0.01%
2023/08/08	0	0.00	4	38.56	38.75	-4	7,499	-0.05%
2023/08/07	1	38.50	1	39.05	39.50	0	7,482	0.00%
2023/08/04	2	38.85	1	39.10	39.45	1	7,406	0.01%
2023/08/02	1	42.95	2	41.70	41.40	-1	7,316	-0.01%
2023/08/01	7	43.46	1	42.95	42.95	6	7,257	0.08%
2023/07/31	4	44.75	3	44.28	43.90	1	7,147	0.01%
2023/07/28	2	42.35	1	42.75	42.90	1	6,998	0.01%
2023/07/27	0	0.00	1	43.80	44.00	-1	6,954	-0.01%
2023/07/26	1	44.10	1	43.15	43.15	0	6,918	0.00%
2023/07/25	3	44.57	3	44.48	44.45	0	6,865	0.00%
2023/07/24	3.2	43.48	1	43.75	43.45	2.2	6,799	0.03%
2023/07/21	2	43.15	2	43.88	43.75	0	6,754	0.00%
2023/07/20	10	43.63	10	43.84	43.80	0	6,735	0.00%
2023/07/19	2	43.10	2	43.07	42.90	0	6,656	0.00%
2023/07/18	13	44.70	60	44.47	43.20	-47	6,669	-0.70%
2023/07/17	47	47.39	22	47.00	46.70	25	6,513	0.38%
2023/07/14	22	47.01	15	46.96	48.10	7	6,141	0.11%
2023/07/13	9	44.01	13	43.95	43.80	-4	5,831	-0.07%
2023/07/12	3	43.17	4	42.71	42.40	-1	5,632	-0.02%
2023/07/11	4	42.63	3	42.62	42.45	1	5,627	0.02%
2023/07/10	15	41.80	10	42.07	42.15	5	5,628	0.09%
2023/07/07	26	43.51	43	43.27	43.30	-17	5,529	-0.31%
2023/07/06	12.2	41.94	0	0.00	41.85	12.2	5,148	0.24%
2023/07/05	6.3	42.25	0	0.00	41.70	6.3	5,122	0.12%
2023/07/04	12	43.59	40	43.54	43.80	-28	5,009	-0.56%
2023/07/03	35	43.31	8	43.69	43.45	27	4,859	0.56%
2023/06/30	21	40.78	22	40.63	40.90	-1	4,600	-0.02%
2023/06/29	14	40.93	12	41.11	40.35	2	4,503	0.04%
2023/06/28	10	39.71	7	39.76	39.30	3	4,167	0.07%
2023/06/27	4	38.50	2	37.85	37.80	2	4,011	0.05%
2023/06/21	0	0.00	4	40.60	40.20	-4	3,920	-0.10%
2023/06/20	1	39.10	6	39.00	39.10	-5	3,825	-0.13%
2023/06/19	9	39.80	2	39.55	39.30	7	3,785	0.18%
2023/06/16	15	40.67	62	40.25	40.35	-47	3,656	-1.28%
2023/06/15	0	0.00	1	37.80	38.15	-1	3,316	-0.03%
2023/06/14	2	37.75	2	37.60	37.65	0	3,311	0.00%
2023/06/13	1	37.25	0	0.00	37.10	1	3,344	0.03%
2023/06/12	1	37.40	11	37.90	36.80	-10	3,411	-0.29%
2023/06/09	7	38.81	6	38.70	38.85	1	3,394	0.03%
2023/06/07	2	38.15	0	0.00	38.10	2	3,377	0.06%
2023/06/06	0	0.00	3	37.85	38.05	-3	3,440	-0.09%
2023/06/05	11	39.06	13	39.39	38.70	-2	3,457	-0.06%
2023/06/02	10	39.02	4	38.96	38.90	6	3,542	0.17%
2023/06/01	14	38.77	5	38.95	38.95	9	3,526	0.26%
2023/05/31	8.5	38.73	2	38.63	38.50	6.5	3,501	0.19%
2023/05/30	1	37.45	1	37.70	37.45	0	3,409	0.00%
2023/05/29	30	37.06	35	37.36	37.30	-5	3,404	-0.15%
2023/05/23	1	36.60	1	37.05	36.65	0	3,383	0.00%
2023/05/22	3	36.60	2	36.60	36.60	1	3,378	0.03%
2023/05/18	0	0.00	2	36.35	36.15	-2	3,364	-0.06%
2023/05/17	0.3	35.90	3.1	36.24	35.95	-2.8	3,315	-0.09%
2023/05/16	0.1	35.20	0	35.15	35.30	0.1	3,253	0.00%
2023/05/15	0	0.00	0	34.35	34.40	0	3,230	0.00%
2023/05/12	0	0.00	2	34.28	34.30	-2	3,235	-0.06%
2023/05/11	7	33.90	0	34.65	33.95	7	3,232	0.22%
2023/05/10	0	0.00	4	34.80	34.80	-4	3,205	-0.12%
2023/05/09	14	34.83	1	34.65	34.60	13	3,198	0.41%
2023/05/08	10	35.20	0	0.00	35.15	10	3,188	0.31%
2023/05/05	2	35.00	0	0.00	35.00	2	3,182	0.06%
2023/05/04	0	0.00	2	34.65	34.45	-2	3,184	-0.06%
2023/05/03	9	34.74	0	0.00	34.40	9	3,188	0.28%
2023/05/02	5	36.03	10	35.95	35.85	-5	3,168	-0.16%
2023/04/27	0	0.00	1	35.50	35.30	-1	3,143	-0.03%
2023/04/26	6	34.62	0.5	35.15	35.05	5.5	3,130	0.18%
2023/04/25	2	34.65	4	34.50	34.80	-2	3,114	-0.06%
2023/04/24	0	0.00	0	35.95	35.70	0	3,071	0.00%
2023/04/21	13.3	35.92	14	37.82	35.65	-0.8	3,081	-0.02%
2023/04/20	5	39.30	26	39.18	39.30	-21	2,949	-0.71%
2023/04/19	12	38.80	6	38.87	38.85	6	2,840	0.21%
2023/04/18	29	38.87	19	38.56	38.40	10	2,754	0.36%
2023/04/17	2	37.45	8	37.43	37.45	-6	2,686	-0.22%
2023/04/14	9	37.02	3	36.92	36.70	6	2,757	0.22%
2023/04/13	6	36.69	3	36.80	36.90	3	2,685	0.11%
2023/04/12	15	36.63	18	36.55	36.75	-3	2,618	-0.11%
2023/04/11	10	35.93	4	36.05	36.20	6	2,554	0.23%
2023/04/10	3	35.80	3	36.03	36.00	0	2,528	0.00%
2023/04/07	12.3	35.56	2	35.70	35.35	10.3	2,471	0.42%
2023/04/06	1	35.50	6	35.19	35.55	-5	2,405	-0.21%
2023/03/31	0.2	34.75	0	0.00	34.85	0.2	2,337	0.01%
2023/03/30	0	0.00	2	34.60	34.80	-2	2,325	-0.09%
2023/03/27	1	34.95	10	34.96	34.95	-9	2,300	-0.39%
2023/03/24	0	34.85	1	34.60	34.55	-1	2,273	-0.04%
2023/03/23	10	34.70	2	34.90	34.75	8	2,257	0.35%
2023/03/22	1	34.20	4	34.21	34.45	-3	2,240	-0.13%
2023/03/20	0	0.00	0	34.00	34.20	0	2,211	0.00%
2023/03/17	8	34.06	8	34.21	34.30	0	2,207	0.00%
2023/03/16	19	33.91	0	33.55	33.55	19	2,187	0.87%
2023/03/15	4	35.25	2	34.75	34.45	2	2,153	0.09%
2023/03/14	0	35.10	4	35.18	35.20	-4	2,081	-0.19%
2023/03/13	3	34.57	3	34.47	34.90	0	2,036	0.00%
2023/03/10	3	34.55	0	0.00	34.55	3	1,991	0.15%
2023/03/09	14	34.93	0	0.00	34.80	14	2,215	0.63%
2023/03/08	2	34.55	0	0.00	34.55	2	2,276	0.09%
2023/03/07	3	34.60	6	34.58	34.20	-3	2,337	-0.13%
2023/03/03	17	32.96	1	32.90	32.90	16	2,167	0.74%
2023/03/02	0	0.00	1	33.85	33.90	-1	2,099	-0.05%
2023/03/01	8	33.04	0	0.00	33.20	8	2,100	0.38%
2023/02/23	2	32.70	1	32.60	32.50	1	2,038	0.05%
2023/02/22	0	0.00	2	31.95	31.90	-2	1,967	-0.10%
2023/02/20	3	31.85	0	0.00	31.70	3	2,015	0.15%
2023/02/17	0	0.00	10	31.57	31.60	-10	2,014	-0.50%
2023/02/16	19	31.08	5	31.05	31.00	14	2,024	0.69%
2023/02/14	0	31.25	0	0.00	30.70	0	2,063	0.00%
2023/02/13	0	0.00	1	30.80	30.90	-1	2,120	-0.05%
2023/02/09	0	0.00	1	30.85	30.75	-1	2,180	-0.05%
2023/02/08	0	0.00	0	30.95	30.95	0	2,184	0.00%
2023/02/06	1	30.85	1	31.30	30.95	0	2,218	0.00%
2023/02/03	0	30.80	0	0.00	30.70	0	2,217	0.00%
2023/02/01	1	30.65	0	0.00	30.65	1	2,234	0.04%
2023/01/31	2	30.55	1	30.45	30.55	1	2,224	0.04%
2023/01/30	1	30.15	0	0.00	30.05	1	2,205	0.05%
2023/01/17	0	0.00	1	29.80	29.80	-1	2,203	-0.05%
2023/01/11	1	30.30	0	0.00	30.05	1	2,220	0.05%
2023/01/06	0	0.00	2	29.55	29.50	-2	2,212	-0.09%
2023/01/05	7	30.28	8	29.98	29.60	-1	2,244	-0.04%
2023/01/04	5	30.26	5	29.94	30.00	0	2,175	0.00%
2022/12/21	1	29.00	0	0.00	28.75	1	2,353	0.04%
2022/12/20	1	28.70	0	0.00	28.55	1	2,371	0.04%
2022/12/19	0	0.00	1	29.50	29.35	-1	2,395	-0.04%
2022/12/15	0	0.00	1	31.10	31.10	-1	2,415	-0.04%
2022/12/13	0	0.00	1	30.55	30.50	-1	2,431	-0.04%
2022/12/07	0	0.00	1	31.05	30.65	-1	2,599	-0.04%
2022/12/05	6	31.87	8	31.49	31.60	-2	2,931	-0.07%
2022/12/02	2	31.20	0	0.00	31.20	2	3,049	0.07%
2022/12/01	7	31.74	5	32.08	31.30	2	3,162	0.06%
2022/11/30	7	31.10	4	31.23	31.00	3	3,100	0.10%
2022/11/29	0	0.00	3	30.92	31.35	-3	3,044	-0.10%
2022/11/28	2	30.03	0	0.00	29.85	2	2,964	0.07%
2022/11/25	2	29.75	1	29.55	29.50	1	2,968	0.03%
2022/11/23	2	30.23	0	0.00	30.45	2	2,951	0.07%
2022/11/22	0	0.00	1	29.20	29.55	-1	2,901	-0.03%
2022/11/21	0	0.00	1	29.65	29.60	-1	2,933	-0.03%
2022/11/16	5	29.55	6	29.15	29.15	-1	2,912	-0.03%
2022/11/15	2	29.50	2	29.20	29.20	0	2,929	0.00%
2022/11/14	11	29.61	2	29.62	29.70	9	2,932	0.31%
2022/11/11	1	29.65	1	29.15	29.55	0	2,902	0.00%
2022/11/10	1	29.65	2	29.30	29.15	-1	2,891	-0.03%
2022/11/09	1	29.50	20	29.44	29.30	-19	2,898	-0.66%
2022/11/08	20	29.85	1	29.30	29.30	19	2,906	0.65%
2022/11/04	0	0.00	2	28.65	28.80	-2	2,916	-0.07%
2022/11/03	3	28.72	0	0.00	28.55	3	3,002	0.10%
2022/10/28	4	26.31	0	0.00	26.25	4	3,530	0.11%
2022/10/26	4	26.53	0	0.00	26.60	4	3,875	0.10%
2022/10/21	0	0.00	1	27.15	27.10	-1	4,285	-0.02%
2022/10/18	0	0.00	1	28.60	28.60	-1	4,659	-0.02%
2022/10/17	0	27.90	0	0.00	28.30	0	4,694	0.00%
2022/10/14	2	27.60	0	27.30	28.00	2	4,725	0.04%
2022/10/13	2	27.33	3	27.17	26.10	-1	4,744	-0.02%
2022/10/11	0	0.00	4	28.69	28.40	-4	4,735	-0.08%
2022/10/07	1	29.80	1	29.70	29.50	0	4,787	0.00%
2022/10/06	2	29.35	0	0.00	29.20	2	4,828	0.04%
2022/10/05	1	30.05	2	28.98	28.85	-1	4,848	-0.02%
2022/10/04	0	0.00	8	27.96	28.60	-8	4,773	-0.17%
2022/09/30	8	27.50	0	0.00	27.55	8	5,062	0.16%
2022/09/29	4	28.03	0	0.00	27.65	4	5,268	0.08%
2022/09/28	1	28.05	1	28.40	27.25	0	5,323	0.00%
2022/09/20	1	32.55	0	0.00	32.80	1	5,331	0.02%
2022/09/19	2	32.40	2.1	32.49	32.45	-0.1	5,316	0.00%
2022/09/16	0	0.00	5	32.65	32.70	-5	5,297	-0.09%
2022/09/15	0	0.00	5	33.65	33.05	-5	5,258	-0.10%
2022/09/14	3	33.40	7	32.74	33.45	-4	5,179	-0.08%
2022/09/13	20	34.41	18	34.21	33.70	2	5,130	0.04%
2022/09/12	11	34.51	6	34.79	34.95	5	4,980	0.10%
2022/09/08	8	33.03	2	33.10	33.75	6	4,786	0.12%
2022/09/07	6	32.63	1	31.55	32.80	5	4,637	0.11%
2022/09/06	8.1	32.16	7	32.39	32.40	1.1	4,514	0.02%
2022/09/05	10	31.93	9.7	32.00	31.40	0.3	4,297	0.01%
2022/08/29	0	0.00	2	30.35	30.15	-2	4,110	-0.05%
2022/08/25	0	0.00	6	31.35	31.25	-6	4,032	-0.15%
2022/08/23	5	30.35	7	30.66	30.75	-2	4,011	-0.05%
2022/08/19	2	31.40	0	0.00	31.85	2	3,932	0.05%
2022/08/18	1	31.00	1	31.00	31.25	0	3,908	0.00%
2022/08/17	0	0.00	2	31.23	31.15	-2	3,890	-0.05%
2022/08/15	7	31.79	157	31.99	31.65	-150	3,838	-3.91%	大賣/鉅額交易
2022/08/12	0	0.00	2	31.70	31.50	-2	3,771	-0.05%
2022/08/11	0	0.00	1	31.25	31.50	-1	3,739	-0.03%
2022/08/10	4	31.70	4	32.30	31.75	0	3,686	0.00%
2022/08/09	5	31.80	2	31.65	32.00	3	3,591	0.08%
2022/08/08	0	0.00	5	31.53	31.90	-5	3,537	-0.14%
2022/08/05	4	31.76	9	31.82	31.85	-5	3,446	-0.15%
2022/08/04	10	31.43	18	31.45	31.80	-8	3,291	-0.24%
2022/08/03	10	31.09	10	31.60	30.05	0	3,016	0.00%
2022/08/02	11	30.90	10	30.81	30.70	1	2,754	0.04%
2022/08/01	2	30.63	2	30.70	30.50	0	2,633	0.00%
2022/07/29	4	31.19	10	31.00	31.15	-6	2,578	-0.23%
2022/07/28	36	31.29	23	30.88	30.50	13	2,479	0.52%
2022/07/27	197	30.52	186.1	30.73	30.70	10.9	2,216	0.49%	大買/大賣/
2022/07/26	4	30.09	4	29.31	29.00	0	2,033	0.00%
2022/07/25	14	30.50	29	30.63	31.00	-15	1,936	-0.77%
2022/07/22	22.1	29.10	1	29.05	29.10	21.1	1,822	1.16%
2022/07/19	3	28.95	7	29.02	29.05	-4	1,717	-0.23%
2022/07/18	1	28.80	0	0.00	28.85	1	1,710	0.06%
2022/07/15	9	29.14	2	28.95	29.40	7	1,697	0.41%
2022/07/14	2	28.63	1	28.80	29.25	1	1,648	0.06%
2022/07/13	2	28.68	2	27.98	27.90	0	1,580	0.00%
2022/07/12	0	0.00	1	28.60	28.60	-1	1,534	-0.07%
2022/07/11	4	29.20	9	28.99	29.45	-5	1,512	-0.33%
2022/07/08	214	29.63	212	29.67	29.60	2	1,448	0.14%	大買/大賣/
2022/07/07	7	28.78	3	28.85	28.75	4	1,206	0.33%
2022/07/06	0	0.00	1	27.00	27.45	-1	1,001	-0.10%
2022/07/05	4	27.14	3	26.90	27.15	1	951	0.11%
2022/07/04	147	25.87	147	25.65	25.45	0	830	0.00%	大買/大賣/
2022/06/30	1	25.70	0	0.00	25.60	1	803	0.12%
2022/06/20	1	25.50	0	0.00	25.10	1	1,057	0.09%
2022/06/13	0	0.00	0	26.60	26.25	0	1,207	0.00%
2022/06/10	4	27.43	3	27.33	27.25	1	1,211	0.08%
2022/06/06	1	27.30	0	0.00	27.30	1	1,315	0.08%
2022/06/02	0	0.00	1	27.65	27.55	-1	1,336	-0.07%
2022/06/01	0	0.00	1	27.80	27.65	-1	1,362	-0.07%
2022/05/23	10	27.20	10	27.20	27.20	0	1,513	0.00%
2022/05/20	1	27.25	0	0.00	27.00	1	1,569	0.06%
2022/05/16	0	0.00	0	26.55	26.55	0	1,885	0.00%
2022/05/13	0	0.00	2	25.65	26.35	-2	1,893	-0.11%
2022/05/09	2	27.35	0	0.00	26.90	2	1,978	0.10%
2022/04/29	0	0.00	1	28.95	28.90	-1	2,067	-0.05%
2022/04/27	1	27.80	0	28.23	28.30	1	2,135	0.05%
2022/04/25	1	28.50	0	0.00	28.60	1	2,138	0.05%
2022/04/22	0	0.00	1	30.30	30.10	-1	2,128	-0.05%
2022/04/21	0	0.00	0	30.95	30.55	0	2,136	0.00%
2022/04/20	1	30.60	1	30.05	30.35	0	2,122	0.00%
2022/04/19	1	29.70	1	29.60	29.75	0	2,110	0.00%
2022/04/18	0	28.55	0	0.00	29.10	0	2,126	0.00%
2022/04/15	2	29.03	0	0.00	28.85	2	2,136	0.10%
2022/04/14	0	0.00	0	29.90	29.75	0	2,200	0.00%
2022/04/13	0	29.90	0	0.00	29.90	0	2,227	0.00%
2022/04/11	0	31.50	30	29.80	29.70	-30	2,322	-1.29%
2022/04/08	31	30.87	0	0.00	30.80	31	2,618	1.18%
2022/04/07	0	0.00	3	31.32	30.55	-3	2,653	-0.11%
2022/04/01	0	31.10	0	0.00	31.40	0	2,820	0.00%
2022/03/30	0	0.00	0	31.80	31.80	0	2,923	0.00%
2022/03/29	2	31.60	0	0.00	31.60	2	2,934	0.07%
2022/03/28	2	31.80	0	0.00	31.80	2	2,947	0.07%
2022/03/25	84	32.99	90	32.86	32.50	-6	2,961	-0.20%
2022/03/24	0	0.00	5	32.20	32.05	-5	2,884	-0.17%
2022/03/23	13	31.94	50	32.40	31.70	-37	2,920	-1.27%
2022/03/22	50	32.18	5	32.20	32.20	45	3,022	1.49%
2022/03/21	5	31.89	19	32.22	31.80	-14	3,165	-0.44%
2022/03/18	12	30.88	7	31.81	32.00	5	3,665	0.14%
2022/03/16	5	30.70	6	30.49	30.80	-1	4,336	-0.02%
2022/03/10	1	29.60	0	0.00	29.80	1	5,025	0.02%
2022/03/09	22	28.36	28	28.51	28.60	-6	5,058	-0.12%
2022/03/04	0	0.00	7	30.65	30.60	-7	5,023	-0.14%
2022/03/03	5	31.30	2	30.85	30.90	3	5,080	0.06%
2022/03/02	5	31.00	3	31.05	31.05	2	5,109	0.04%
2022/03/01	20	30.88	20	30.95	30.95	0	5,128	0.00%
2022/02/25	27	31.15	22	30.50	30.50	5	5,171	0.10%
2022/02/24	7	30.34	6	30.05	29.80	1	5,172	0.02%
2022/02/23	1	30.70	0	0.00	31.10	1	5,294	0.02%
2022/02/22	93	30.86	1	31.05	30.45	92	5,351	1.72%
2022/02/21	48	32.27	1	32.40	32.25	47	5,542	0.85%
2022/02/18	3	32.73	8	32.83	32.90	-5	6,165	-0.08%
2022/02/16	0	0.00	1	30.80	30.90	-1	6,002	-0.02%
2022/02/11	0	0.00	1.2	31.56	31.35	-1.2	6,101	-0.02%
2022/02/10	20	31.80	20	31.50	31.50	0	6,149	0.00%
2022/02/09	2	31.98	5	31.90	32.10	-3	6,165	-0.05%
2022/02/07	0	0.00	3	31.10	31.75	-3	6,379	-0.05%
2022/01/26	0	0.00	0	30.20	30.10	0	6,411	0.00%
2022/01/25	20	30.20	20	29.65	29.65	0	6,414	0.00%
2022/01/24	2	29.98	0	0.00	30.05	2	6,399	0.03%
2022/01/21	0	0.00	2	31.20	30.45	-2	6,416	-0.03%
2022/01/20	11	31.81	2	31.73	31.70	9	6,512	0.14%
2022/01/19	1	30.95	0	0.00	31.00	1	6,534	0.02%
2022/01/17	20	30.55	20	30.90	30.90	0	6,515	0.00%
2022/01/14	0	0.00	7	29.92	30.00	-7	6,502	-0.11%
2022/01/13	20	30.60	20	30.45	30.45	0	6,489	0.00%
2022/01/12	20	31.10	20	30.70	30.70	0	6,483	0.00%
2022/01/11	0	0.00	20	30.80	30.80	-20	6,475	-0.31%
2022/01/10	0	0.00	6	31.70	31.70	-6	6,450	-0.09%
2022/01/07	33	32.45	1	31.65	31.35	32	6,437	0.50%
2022/01/06	22	33.15	26	32.91	32.85	-4	6,349	-0.06%
2022/01/05	0	0.00	2	33.55	33.70	-2	6,319	-0.03%
2022/01/04	19	33.83	12	33.73	33.70	7	6,295	0.11%
2022/01/03	62	34.11	58.4	34.48	33.95	3.6	6,221	0.06%
2021/12/30	1	33.70	1	33.65	33.55	0	5,914	0.00%
2021/12/29	1	34.00	2	33.75	34.15	-1	5,873	-0.02%
2021/12/28	6	34.03	1	34.15	34.00	5	5,777	0.09%
2021/12/27	1	33.00	2	33.48	33.30	-1	5,681	-0.02%
2021/12/24	11	33.36	6	33.13	33.40	5	5,642	0.09%
2021/12/23	0	0.00	5	32.60	32.80	-5	5,569	-0.09%
2021/12/22	3	32.70	22	32.57	32.55	-19	5,554	-0.34%
2021/12/21	28	32.59	21	32.78	32.80	7	5,534	0.13%
2021/12/20	0	0.00	11	32.84	32.70	-11	5,506	-0.20%
2021/12/17	32	33.08	12	32.78	32.65	20	5,463	0.37%
2021/12/16	12.2	34.01	8.2	33.73	33.85	4	5,397	0.07%
2021/12/15	2.2	33.13	13	33.69	34.15	-10.8	5,268	-0.20%
2021/12/14	45	34.73	54	34.62	34.10	-9	5,100	-0.18%
2021/12/13	5	33.64	15	33.68	33.65	-10	4,555	-0.22%
2021/12/10	43	33.68	63	33.74	33.80	-20	4,308	-0.46%
2021/12/09	73	32.62	28	32.64	32.20	45	3,779	1.19%
2021/12/08	2	30.38	1	30.50	30.30	1	3,217	0.03%
2021/12/07	147	29.79	147	30.06	30.15	0	3,141	0.00%	大買/大賣/
2021/12/03	13	29.47	13	29.10	29.35	0	3,026	0.00%
2021/12/02	0	0.00	5	29.20	29.05	-5	2,971	-0.17%
2021/11/30	5	29.10	15	29.20	29.20	-10	2,973	-0.34%
2021/11/29	17	27.85	1	27.90	28.45	16	2,967	0.54%
2021/11/26	1	28.20	0	0.00	28.30	1	2,911	0.03%
2021/11/25	1	29.55	14	29.56	29.55	-13	2,874	-0.45%
2021/11/24	0	0.00	10	30.10	30.10	-10	2,840	-0.35%
2021/11/23	20	30.00	21	29.83	29.80	-1	2,797	-0.04%
2021/11/22	107	30.20	117	31.27	30.85	-10	2,729	-0.37%	大買/大賣/
2021/11/19	20	30.00	20	29.80	29.80	0	2,587	0.00%
2021/11/18	59	30.98	16	30.26	30.10	43	2,517	1.71%
2021/11/17	29	31.76	115.2	31.52	32.05	-86.2	2,279	-3.78%	大賣/
2021/11/16	101	28.86	14	28.42	29.15	87	1,627	5.35%	大買/
2021/11/15	15	28.28	6	28.13	28.05	9	1,549	0.58%
2021/11/12	0	0.00	6	27.88	27.85	-6	1,536	-0.39%
2021/11/11	2	28.85	101	28.50	28.10	-99	1,531	-6.46%	大賣/
2021/11/10	8	28.24	106	28.12	27.90	-98	1,448	-6.77%	大賣/
2021/11/09	0	27.90	100	27.81	27.75	-100	1,440	-6.94%
2021/11/08	3	28.20	0	0.00	28.10	3	1,384	0.22%
2021/11/05	356.2	28.68	55	28.63	28.20	301.2	1,355	22.23%	大買/鉅額交易
2021/11/04	22	28.21	40	28.10	28.60	-18	1,244	-1.45%
2021/11/03	2	27.60	3	26.95	27.00	-1	1,077	-0.09%
2021/11/01	0	0.00	1	27.15	27.25	-1	1,004	-0.10%
2021/10/29	1	27.30	0	0.00	27.00	1	1,046	0.10%
2021/10/28	0	0.00	2	28.58	27.80	-2	1,020	-0.20%
2021/10/27	4	27.78	4.2	28.02	28.30	-0.2	908	-0.02%
2021/10/25	0	0.00	3	26.55	26.60	-3	852	-0.35%
2021/10/21	3	26.32	1	26.35	25.95	2	887	0.23%
2021/10/15	0	0.00	1	25.60	25.60	-1	957	-0.10%
2021/10/13	0	0.00	4	25.10	24.85	-4	1,049	-0.38%
2021/10/12	5	25.10	0	0.00	25.00	5	1,136	0.44%
2021/09/30	0	0.00	1	25.80	25.80	-1	1,419	-0.07%
2021/09/29	0	0.00	1	25.50	25.45	-1	1,428	-0.07%
2021/09/27	0	25.85	0	0.00	25.85	0	1,467	0.00%
2021/09/24	1	25.60	0	0.00	25.40	1	1,481	0.07%
2021/09/22	1	24.35	0	0.00	24.40	1	1,490	0.07%
2021/09/14	2	24.30	0	0.00	24.20	2	1,560	0.13%
2021/09/08	2	24.35	0	24.35	24.15	2	1,649	0.12%
2021/09/06	0	0.00	5	25.35	24.75	-5	1,650	-0.30%
2021/09/03	5	25.95	1	25.75	25.80	4	1,624	0.25%
2021/08/27	1	26.70	1	26.20	26.15	0	1,651	0.00%
2021/08/23	1	26.20	2	26.20	26.35	-1	1,723	-0.06%
2021/08/18	0	0.00	1	24.30	25.65	-1	1,730	-0.06%
2021/08/17	0	0.00	2	25.10	24.55	-2	1,742	-0.11%
2021/08/13	1.1	25.64	0	0.00	25.15	1.1	1,751	0.06%
2021/08/12	1	25.90	2	25.95	26.00	-1	1,764	-0.06%
2021/08/10	1	26.10	3	26.40	26.05	-2	1,813	-0.11%
2021/08/09	3	26.79	0	0.00	26.70	3	1,847	0.16%
2021/08/06	2	27.20	0	0.00	27.20	2	1,872	0.11%
2021/08/05	0	0.00	1	27.15	27.20	-1	1,940	-0.05%
2021/08/04	1	27.25	0	0.00	27.10	1	2,029	0.05%
2021/07/28	1	28.55	0	0.00	28.60	1	2,232	0.04%
2021/07/26	1	29.75	0	0.00	29.55	1	2,424	0.04%
2021/07/22	0	0.00	6	29.15	29.15	-6	2,612	-0.23%
2021/07/21	0	0.00	2	28.75	28.55	-2	2,639	-0.08%
2021/07/20	1	29.25	0	0.00	29.05	1	2,666	0.04%
2021/07/19	2	30.68	1.1	30.26	30.35	0.9	2,734	0.03%
2021/07/16	7	30.78	3	30.97	31.15	4	2,821	0.14%
2021/07/15	24	30.51	24	30.62	31.65	0	2,783	0.00%
2021/07/14	2	29.05	2	29.35	29.05	0	2,637	0.00%
2021/07/13	1	28.90	0	0.00	28.45	1	2,645	0.04%
2021/07/09	0	0.00	5	28.10	27.95	-5	2,656	-0.19%
2021/07/07	1	28.55	6	28.85	28.40	-5	2,821	-0.18%
2021/07/06	1	28.85	0	0.00	28.75	1	2,996	0.03%
2021/07/05	1	28.85	1	29.10	29.10	0	3,307	0.00%
2021/07/02	5	28.60	2	28.88	28.60	3	3,327	0.09%
2021/07/01	1	28.30	0	0.00	28.10	1	3,381	0.03%
2021/06/29	0	29.00	0	0.00	28.60	0	3,572	0.00%
2021/06/25	2.1	29.22	1	29.10	29.15	1.1	3,746	0.03%
2021/06/24	1	29.48	1	29.05	29.15	0	3,814	0.00%
2021/06/23	0	0.00	1	28.80	28.85	-1	3,812	-0.03%
2021/06/22	0	0.00	11	28.18	27.90	-11	3,888	-0.28%
2021/06/18	0	0.00	12	29.13	29.20	-12	3,951	-0.30%
2021/06/17	1	28.80	0	0.00	28.95	1	4,029	0.02%
2021/06/15	0	0.00	1	28.65	28.55	-1	4,110	-0.02%
2021/06/11	1	28.75	2	28.15	28.20	-1	4,152	-0.02%
2021/06/10	2	28.30	0	0.00	28.45	2	4,243	0.05%
2021/06/08	0	0.00	0	28.00	27.80	0	4,545	0.00%
2021/06/07	0	0.00	0	27.85	28.00	0	4,572	0.00%
2021/06/03	10	29.00	2	28.85	28.85	8	4,665	0.17%
2021/06/02	1	28.75	0	29.00	28.95	1	4,700	0.02%
2021/06/01	5	28.45	5	28.61	28.55	0	4,748	0.00%
2021/05/31	2	28.00	0	0.00	27.85	2	4,842	0.04%
2021/05/28	1	27.80	5	27.90	27.80	-4	4,850	-0.08%
2021/05/25	1	27.25	1	27.35	27.25	0	4,957	0.00%
2021/05/21	0	0.00	0	26.20	26.50	0	5,059	0.00%
2021/05/20	6	26.08	0	0.00	25.85	6	5,109	0.12%
2021/05/19	3	26.45	1	26.50	26.35	2	5,202	0.04%
2021/05/18	0	0.00	5	26.00	26.15	-5	5,233	-0.10%
2021/05/17	1	24.85	0	0.00	24.00	1	5,247	0.02%
2021/05/14	1	26.45	4	26.65	26.10	-3	5,241	-0.06%
2021/05/13	6	26.88	0	0.00	26.60	6	5,244	0.11%
2021/05/12	8	25.69	9	26.10	25.75	-1	5,242	-0.02%
2021/05/11	4	28.66	0	0.00	27.95	4	5,185	0.08%
2021/05/10	0	0.00	3	30.17	29.95	-3	5,198	-0.06%
2021/05/06	6	29.75	3	29.28	29.20	3	5,584	0.05%
2021/05/05	3	30.50	1	30.70	30.10	2	5,533	0.04%
2021/05/04	9	32.39	47	31.53	31.35	-38	5,519	-0.69%
2021/05/03	5	34.79	5.1	35.20	34.40	-0.1	5,475	0.00%
2021/04/29	3	34.85	3	34.40	35.00	0	5,422	0.00%
2021/04/28	0	0.00	1	33.45	33.50	-1	5,378	-0.02%
2021/04/27	1	33.30	0	0.00	33.25	1	5,484	0.02%
2021/04/26	2.1	33.52	10	33.30	33.65	-7.9	5,573	-0.14%
2021/04/23	2	33.30	10	33.30	33.15	-8	5,667	-0.14%
2021/04/22	11	35.26	36	34.84	34.00	-25	6,057	-0.41%
2021/04/21	7	35.96	5	35.75	35.80	2	6,051	0.03%
2021/04/20	5	36.49	5	36.35	36.30	0	6,107	0.00%
2021/04/19	5	36.15	6	36.09	36.05	-1	6,325	-0.02%
2021/04/16	15	36.00	15	36.00	36.05	0	6,462	0.00%
2021/04/15	7	36.06	4	36.07	35.95	3	6,666	0.04%
2021/04/14	18	36.66	55	35.57	35.80	-37	7,531	-0.49%
2021/04/13	29	36.93	149	36.86	37.00	-120	8,203	-1.46%	大賣/鉅額交易
2021/04/12	56	38.07	7	37.83	37.50	49	8,310	0.59%
2021/04/09	180	38.53	47	37.98	38.40	133	8,231	1.62%	大買/鉅額交易
2021/04/08	3	36.40	8	36.31	36.40	-5	7,937	-0.06%
2021/04/07	0	0.00	20	36.29	36.20	-20	7,935	-0.25%
2021/04/06	26	36.60	1	36.65	36.55	25	7,930	0.32%
2021/04/01	41	37.59	9	37.76	37.05	32	7,991	0.40%
2021/03/31	43	37.09	18.1	37.08	37.35	24.9	8,083	0.31%
2021/03/30	3	36.43	0	0.00	36.55	3	7,944	0.04%
2021/03/29	7	36.54	8	36.53	36.55	-1	7,920	-0.01%
2021/03/26	0	35.55	0	0.00	35.65	0	7,902	0.00%
2021/03/25	16	35.85	0	0.00	35.60	16	7,992	0.20%
2021/03/24	1	35.69	1	35.59	35.40	0	7,958	0.00%
2021/03/23	3	35.80	3	35.60	35.25	0	7,951	0.00%
2021/03/22	0	0.00	6	35.34	35.10	-6	7,902	-0.08%
2021/03/18	0	0.00	9	36.34	36.30	-9	7,777	-0.12%
2021/03/17	8	36.25	13	36.11	36.10	-5	7,825	-0.06%
2021/03/16	4	36.93	5	36.97	36.65	-1	7,828	-0.01%
2021/03/15	27	37.54	4	37.68	37.55	23	7,805	0.29%
2021/03/12	23	36.49	21	36.71	36.80	2	7,689	0.03%
2021/03/11	1	35.70	0	0.00	35.75	1	7,661	0.01%
2021/03/10	0	35.95	0	0.00	35.35	0	8,028	0.00%
2021/03/09	2	35.82	3	35.52	35.40	-1	8,358	-0.01%
2021/03/08	1	35.05	0	0.00	34.90	1	8,296	0.01%
2021/03/05	2	35.38	6	35.23	35.45	-4	8,284	-0.05%
2021/03/04	7	35.21	4	35.35	35.05	3	8,421	0.04%
2021/03/03	1	33.75	0	0.00	34.40	1	8,429	0.01%
2021/03/02	1	35.00	6	35.06	34.10	-5	8,460	-0.06%
2021/02/26	2	34.43	1	34.25	35.10	1	8,451	0.01%
2021/02/25	17	35.19	10	34.85	34.85	7	8,467	0.08%
2021/02/24	5	35.68	6	35.50	35.10	-1	8,468	-0.01%
2021/02/23	4	35.96	0	0.00	36.15	4	8,489	0.05%
2021/02/22	1	35.70	20	35.48	35.50	-19	8,548	-0.22%
2021/02/19	10	35.20	0	0.00	35.40	10	8,515	0.12%
2021/02/18	0	0.00	3	33.90	34.15	-3	8,429	-0.04%
2021/02/17	0	33.20	1	33.25	33.30	-1	8,402	-0.01%
2021/02/05	11	33.16	13	32.83	32.70	-2	8,366	-0.02%
2021/02/04	0	0.00	1	33.40	33.10	-1	8,362	-0.01%
2021/02/03	5	33.08	8	33.46	32.95	-3	8,460	-0.04%
2021/02/02	10	33.50	2	33.60	33.60	8	8,410	0.10%
2021/02/01	0	33.50	16	33.31	33.50	-16	8,381	-0.19%
2021/01/29	16	36.18	16	35.67	34.55	0	8,314	0.00%
2021/01/28	19	35.98	3	36.15	36.00	16	7,984	0.20%
2021/01/27	5	35.00	0	35.10	35.30	5	7,890	0.06%
2021/01/26	0	34.55	0	0.00	34.65	0	7,871	0.00%
2021/01/25	2	35.33	0	0.00	35.35	2	7,835	0.03%
2021/01/22	6.1	34.97	6	34.53	35.15	0.1	7,803	0.00%
2021/01/21	0	0.00	14.3	34.86	34.75	-14.3	7,725	-0.18%
2021/01/20	9	35.99	0	36.20	35.75	9	7,618	0.12%
2021/01/19	0	37.45	3	37.95	37.45	-3	7,470	-0.04%
2021/01/18	55	38.71	49	38.23	38.50	6	7,344	0.08%
2021/01/15	30	39.25	20	39.68	38.60	10	7,192	0.14%
2021/01/14	12	38.44	10	38.26	38.35	2	6,717	0.03%
2021/01/13	6	37.24	2	37.50	37.80	4	6,604	0.06%
2021/01/12	2	36.50	5	37.22	37.50	-3	6,500	-0.05%
2021/01/11	3	38.88	1	38.80	38.95	2	6,249	0.03%
2021/01/08	3	38.38	143	38.50	38.50	-140	6,084	-2.30%	大賣/鉅額交易
2021/01/07	178	39.47	28	39.27	39.50	150	5,851	2.56%	大買/鉅額交易
2021/01/06	18	38.50	28	37.69	38.90	-10	4,966	-0.20%
2021/01/05	1	34.30	2.8	35.40	35.40	-1.8	4,261	-0.04%
2021/01/04	2	32.15	14	31.92	32.20	-12	4,058	-0.30%
2020/12/31	3	31.25	0	0.00	31.25	3	3,979	0.08%
2020/12/30	6	31.48	3	31.53	31.15	3	4,017	0.08%
2020/12/29	23	31.80	6	31.83	31.45	17	3,984	0.43%
2020/12/28	4	31.78	0	0.00	31.65	4	3,921	0.10%
2020/12/25	12	31.76	2	32.10	32.10	10	3,840	0.26%
2020/12/24	0	30.16	0	0.00	30.25	0	3,615	0.00%
2020/12/22	2.1	30.69	0	0.00	29.55	2.1	3,637	0.06%
2020/12/21	18	30.56	12	31.24	31.05	6	3,613	0.17%
2020/12/18	0	0.00	13	30.20	30.05	-13	3,516	-0.37%
2020/12/17	0.1	29.45	0	0.00	29.55	0.1	3,493	0.00%
2020/12/16	1	29.70	2	29.55	29.70	-1	3,492	-0.03%
2020/12/15	0	30.25	0	30.05	29.25	0	3,498	0.00%
2020/12/14	2	30.50	0	0.00	30.25	2	3,463	0.06%
2020/12/11	0.1	30.07	1	30.65	30.20	-0.9	3,479	-0.03%
2020/12/10	2	31.10	2	30.90	31.00	0	3,425	0.00%
2020/12/08	0	0.00	1	31.50	31.35	-1	3,446	-0.03%
2020/12/07	11	32.49	10	31.45	31.30	1	3,704	0.03%
2020/12/04	1	33.05	72	32.46	32.25	-71	3,666	-1.94%
2020/12/03	113	31.61	51.5	31.49	32.00	61.5	3,305	1.86%	大買/
2020/12/02	2	29.05	0	0.00	29.10	2	3,022	0.07%
2020/11/30	164	30.18	158	29.21	29.25	6	3,099	0.19%	大買/大賣/
2020/11/27	0	0.00	10	29.30	29.60	-10	2,914	-0.34%
2020/11/25	7	28.77	1	28.60	28.65	6	2,796	0.21%
2020/11/24	0	0.00	10	28.50	28.40	-10	2,796	-0.36%
2020/11/23	0	0.00	12	28.41	28.35	-12	2,750	-0.44%
2020/11/20	1	28.40	32	28.34	28.35	-31	2,726	-1.14%
2020/11/19	17	28.01	36	28.12	28.00	-19	2,723	-0.70%
2020/11/18	0	0.00	6	27.40	27.30	-6	2,622	-0.23%
2020/11/16	0	0.00	5	27.17	27.25	-5	2,723	-0.18%
2020/11/12	0	0.00	1	26.80	26.45	-1	2,875	-0.03%
2020/11/11	3	27.28	6	27.48	26.75	-3	2,900	-0.10%
2020/11/10	0.1	25.95	0	0.00	25.90	0.1	2,798	0.00%
2020/11/09	0	27.35	1	26.25	26.20	-1	2,854	-0.03%
2020/11/05	4	26.23	1	26.10	26.10	3	2,972	0.10%
2020/11/04	4.1	26.43	3	26.65	26.25	1.1	2,991	0.04%
2020/11/02	1.1	26.05	0	0.00	26.00	1.1	3,009	0.03%
2020/10/29	0.1	26.05	0	0.00	26.20	0.1	3,118	0.00%
2020/10/28	5	26.45	5	26.35	26.35	0	3,131	0.00%
2020/10/27	0.1	26.80	0	0.00	26.90	0.1	3,150	0.00%
2020/10/26	0.1	26.85	5	27.10	27.00	-4.9	3,206	-0.15%
2020/10/23	0.1	27.15	15	27.20	27.20	-14.9	3,235	-0.46%
2020/10/21	0.1	27.60	0	0.00	27.60	0.1	3,384	0.00%
2020/10/20	10	27.30	2	27.33	27.50	8	3,510	0.23%
2020/10/19	6.1	27.35	5	27.45	27.30	1.1	3,543	0.03%
2020/10/16	0	0.00	4	27.40	26.90	-4	3,616	-0.11%
2020/10/15	6	27.13	0	0.00	27.30	6	3,665	0.16%
2020/10/14	0.1	27.70	5	27.95	27.70	-4.9	3,709	-0.13%
2020/10/13	0	0.00	5	27.60	27.75	-5	3,747	-0.13%
2020/10/08	0.1	27.10	0	0.00	27.20	0.1	3,744	0.00%
2020/10/07	24	27.62	3	27.95	27.45	21	3,762	0.56%
2020/10/06	4	26.56	0	0.00	26.80	4	3,765	0.11%
2020/10/05	0.1	26.15	0	0.00	26.15	0.1	3,832	0.00%
2020/09/30	48	25.56	47	25.94	25.80	1	3,952	0.03%
2020/09/29	1	25.40	0	0.00	25.35	1	3,924	0.03%
2020/09/28	2	25.35	0	0.00	25.50	2	3,944	0.05%
2020/09/24	3	26.27	4	26.08	26.00	-1	3,953	-0.03%
2020/09/23	3.1	26.95	0	0.00	26.90	3.1	3,925	0.08%
2020/09/22	3	27.35	1	27.15	27.25	2	3,948	0.05%
2020/09/21	5.1	27.81	0	0.00	27.80	5.1	3,932	0.13%
2020/09/18	8.1	27.94	42	28.03	27.75	-34	3,937	-0.86%
2020/09/16	3.1	28.05	0	0.00	28.00	3.1	4,055	0.08%
2020/09/15	6	28.31	3	28.60	28.35	3	4,104	0.07%
2020/09/14	28	28.14	1	28.65	28.45	27	4,173	0.65%
2020/09/11	21	29.40	11	29.34	28.40	10	4,226	0.24%
2020/09/10	21	29.74	11	29.70	29.25	10	4,185	0.24%
2020/09/09	1.1	28.66	1	28.75	28.95	0.1	3,935	0.00%
2020/09/08	7.1	27.88	1	28.10	27.85	6.1	3,905	0.15%
2020/09/07	3	28.25	0	0.00	28.30	3	3,934	0.08%
2020/09/04	12	27.68	0	0.00	28.50	12	3,948	0.31%
2020/09/03	16	28.71	0	0.00	28.20	16	3,955	0.40%
2020/09/01	0.1	27.40	0	0.00	27.40	0.1	3,877	0.00%
2020/08/31	0.1	27.85	2	28.20	27.95	-2	4,037	-0.05%
2020/08/28	10.1	28.30	10	29.03	28.15	0.1	4,068	0.00%
2020/08/27	0	0.00	1	28.50	28.25	-1	4,073	-0.02%
2020/08/26	1	28.39	0	28.20	28.30	1	4,102	0.03%
2020/08/25	3	29.07	4	28.73	28.50	-1	4,116	-0.02%
2020/08/24	0.1	28.00	0	0.00	28.15	0.1	4,052	0.00%
2020/08/21	6.3	27.81	5	27.90	27.90	1.3	4,076	0.03%
2020/08/20	2	26.78	2	28.60	26.95	0	4,065	0.00%
2020/08/19	2	29.75	34	29.58	29.70	-32	4,001	-0.80%
2020/08/18	2	28.30	1	28.40	28.30	1	3,887	0.03%
2020/08/17	0	0.00	2	28.18	28.20	-2	3,907	-0.05%
2020/08/14	0	27.45	2	27.50	27.60	-2	4,129	-0.05%
2020/08/13	0.1	27.25	2	27.45	27.40	-2	4,138	-0.05%
2020/08/12	0.1	26.70	1	25.75	26.85	-0.9	4,120	-0.02%
2020/08/11	1.1	27.28	0	0.00	25.95	1.1	4,113	0.03%
2020/08/10	1.1	26.68	1	26.45	26.50	0.1	4,077	0.00%
2020/08/07	0.1	26.15	0	26.15	26.25	0.1	4,124	0.00%
2020/08/06	0.3	26.25	0	0.00	26.40	0.3	4,173	0.01%
2020/08/05	2.1	26.39	1	26.20	26.35	1.1	4,248	0.02%
2020/08/04	0.1	25.00	0	0.00	25.15	0.1	4,308	0.00%
2020/08/03	0.1	24.80	0	0.00	24.90	0.1	4,481	0.00%
2020/07/31	0.1	24.75	0	0.00	24.90	0.1	4,931	0.00%
2020/07/30	7.1	24.51	9	24.36	24.65	-1.9	5,638	-0.03%
2020/07/29	1.1	23.24	1	23.20	23.10	0.1	5,731	0.00%
2020/07/28	1	23.30	6	23.93	23.95	-5	5,766	-0.09%
2020/07/27	0.3	23.70	28	23.99	23.85	-27.7	5,755	-0.48%
2020/07/24	6.1	26.44	3	26.20	25.65	3.1	5,772	0.05%
2020/07/23	4.1	28.00	0	0.00	27.75	4.1	5,707	0.07%
2020/07/22	10	28.55	6	28.08	28.30	4	5,717	0.07%
2020/07/21	1	27.75	10.8	28.03	27.75	-9.8	5,658	-0.17%
2020/07/20	8	27.87	12	27.91	27.75	-4	5,633	-0.07%
2020/07/17	13	28.03	5	28.15	27.85	8	5,645	0.14%
2020/07/16	6	28.18	2	28.25	28.15	4	5,662	0.07%
2020/07/15	7	28.10	2	28.18	28.15	5	5,678	0.09%
2020/07/14	22	28.05	2	28.13	28.00	20	5,734	0.35%
2020/07/13	23	27.80	6	27.87	27.95	17	5,748	0.30%
2020/07/10	6	28.33	2	28.15	28.05	4	5,829	0.07%
2020/07/09	15	28.32	5	28.40	28.45	10	6,117	0.16%
2020/07/07	0	0.00	5	27.65	27.75	-5	6,179	-0.08%
2020/07/06	2.1	27.94	81	27.95	27.95	-78.9	6,177	-1.28%
2020/07/03	0	0.00	1	27.75	27.70	-1	6,162	-0.02%
2020/07/02	4.1	27.70	0	0.00	27.75	4.1	6,174	0.07%
2020/07/01	10.1	27.75	5	27.55	27.65	5.1	6,175	0.08%
2020/06/30	0.1	27.30	0	0.00	27.40	0.1	6,150	0.00%
2020/06/29	3	27.27	8	27.28	27.30	-5	6,185	-0.08%
2020/06/24	1	27.20	0	0.00	27.25	1	6,196	0.02%
2020/06/23	1	26.95	3	27.17	27.20	-2	6,216	-0.03%
2020/06/22	1.1	25.86	2	25.98	26.05	-0.9	6,132	-0.02%
2020/06/18	11	27.24	6	27.28	27.20	5	6,036	0.08%
2020/06/17	6.1	27.35	0	0.00	27.40	6.1	5,984	0.10%
2020/06/16	5	27.32	139	27.33	27.30	-134	6,004	-2.23%	大賣/鉅額交易
2020/06/15	0	0.00	40	27.40	27.20	-40	6,003	-0.67%
2020/06/12	2	26.83	0	0.00	27.00	2	6,006	0.03%
2020/06/11	14	27.39	3	27.40	27.05	11	6,006	0.18%
2020/06/10	1	27.45	1	27.50	27.45	0	5,972	0.00%
2020/06/09	1	27.35	0	0.00	27.30	1	6,009	0.02%
2020/06/08	2	27.33	10	27.25	27.25	-8	6,019	-0.13%
2020/06/05	0	0.00	15	27.18	27.05	-15	6,044	-0.25%
2020/06/04	2	26.63	2	26.60	26.60	0	5,891	0.00%
2020/06/03	1	26.60	2	26.60	26.60	-1	5,869	-0.02%
2020/06/02	1	26.60	0	0.00	26.60	1	5,841	0.02%
2020/06/01	2	26.63	0	0.00	26.60	2	5,804	0.03%
2020/05/29	1	26.60	0	0.00	26.55	1	5,783	0.02%
2020/05/27	0	0.00	1	26.60	26.65	-1	5,753	-0.02%
2020/05/26	1	26.75	4	26.65	26.65	-3	5,740	-0.05%
2020/05/25	2	26.75	5	26.70	26.70	-3	5,704	-0.05%
2020/05/22	2	26.80	13	26.74	26.65	-11	5,684	-0.19%
2020/05/21	72	26.83	57	26.96	26.90	15	5,642	0.27%
2020/05/20	6	26.18	2	26.13	26.20	4	5,379	0.07%
2020/05/19	7	26.19	0	0.00	26.15	7	5,350	0.13%
2020/05/18	13	26.05	1	26.05	26.00	12	5,307	0.23%
2020/05/14	4	26.08	3	26.08	26.00	1	5,242	0.02%
2020/05/13	4	26.10	2	26.13	26.10	2	5,201	0.04%
2020/05/12	4	25.90	51	25.96	26.05	-47	5,256	-0.89%
2020/05/11	9.5	26.32	1	26.20	26.15	8.5	5,182	0.16%
2020/05/08	13	26.56	5	26.33	26.25	8	5,091	0.16%
2020/05/07	54	26.60	64	26.61	26.65	-10	4,876	-0.21%
2020/05/06	56	26.41	38	25.46	25.30	18	4,417	0.41%
2020/05/05	6	26.75	3	26.75	26.75	3	3,692	0.08%
2020/05/04	2	24.35	0	24.35	24.35	2	3,571	0.06%
2020/04/30	1	22.65	4	22.43	22.15	-3	3,542	-0.08%
2020/04/29	4	22.25	9	22.30	22.35	-5	3,509	-0.14%
2020/04/28	13	21.63	13	21.69	21.95	0	3,447	0.00%
2020/04/27	0	0.00	1	21.30	21.15	-1	3,460	-0.03%
2020/04/24	2	20.85	0	0.00	20.90	2	3,425	0.06%
2020/04/23	1	21.00	1	20.95	20.95	0	3,409	0.00%
2020/04/22	7	20.00	4	20.78	20.80	3	3,387	0.09%
2020/04/21	2	20.78	1	20.20	20.20	1	3,324	0.03%
2020/04/20	0	0.00	2	20.33	20.95	-2	3,265	-0.06%
2020/04/15	13	20.96	12	20.98	20.90	1	3,105	0.03%
2020/04/14	46	20.59	48	20.85	21.05	-2	2,969	-0.07%
2020/04/13	3	19.53	7	19.84	20.00	-4	2,621	-0.15%
2020/04/10	0	18.20	2	18.18	18.20	-2	2,459	-0.08%
2020/04/09	1.2	18.42	0	0.00	18.10	1.2	2,462	0.05%
2020/04/08	3	17.96	0	0.00	17.95	3	2,440	0.12%
2020/04/01	20	16.70	20	16.63	16.70	0	2,396	0.00%
2020/03/31	0	0.00	1	16.65	16.60	-1	2,400	-0.04%
2020/03/30	0	0.00	61	15.65	16.30	-61	2,354	-2.59%
2020/03/27	63	16.34	1	16.50	15.90	62	2,331	2.66%
2020/03/26	0	0.00	1	15.95	16.05	-1	2,299	-0.04%
2020/03/25	2	15.55	0	0.00	15.55	2	2,271	0.09%
2020/03/23	3	14.72	2	14.60	14.50	1	2,264	0.04%
2020/03/20	9	14.39	7	15.25	15.40	2	2,274	0.09%
2020/03/18	4	15.73	0	0.00	15.60	4	2,341	0.17%
2020/03/17	2	16.25	0	0.00	16.00	2	2,311	0.09%
2020/03/16	0	0.00	2	18.00	17.30	-2	2,284	-0.09%
2020/03/13	7	17.60	0	0.00	17.80	7	2,241	0.31%
2020/03/12	4	19.53	0	0.00	19.55	4	2,211	0.18%
2020/03/11	1	21.25	33	20.87	20.40	-32	2,177	-1.47%
2020/03/10	4	19.88	0	0.00	20.50	4	2,120	0.19%
2020/03/09	2	20.60	0	0.00	20.30	2	2,086	0.10%
2020/03/06	0	0.00	25	21.13	21.20	-25	2,060	-1.21%
2020/03/05	0	0.00	1	21.60	21.60	-1	2,076	-0.05%
2020/03/04	10	21.35	0	0.00	21.20	10	2,081	0.48%
2020/03/03	15	21.61	0	0.00	21.40	15	2,083	0.72%
2020/03/02	1	21.15	58	20.67	21.00	-57	2,076	-2.75%
2020/02/24	0	0.00	2	21.60	21.65	-2	2,006	-0.10%
2020/02/20	20	21.99	0	0.00	21.90	20	1,994	1.00%
2020/02/19	4	21.99	0	0.00	21.95	4	1,995	0.20%
2020/02/18	1	21.90	1	21.80	21.90	0	1,992	0.00%
2020/02/14	15	21.98	0	0.00	22.05	15	2,009	0.75%
2020/02/13	2	22.08	6	21.97	21.85	-4	1,991	-0.20%
2020/02/11	14	20.60	1	20.75	20.75	13	1,879	0.69%
2020/02/10	1	20.00	1	19.90	20.00	0	1,845	0.00%
2020/02/06	10	20.68	0	0.00	20.80	10	1,938	0.52%
2020/02/04	1	20.25	0	0.00	20.30	1	1,947	0.05%
2020/02/03	2	19.50	3	19.60	19.75	-1	1,960	-0.05%
2020/01/30	11	20.80	30	20.90	20.45	-19	1,925	-0.99%
2020/01/20	0	0.00	1	22.75	22.70	-1	1,857	-0.05%
2020/01/16	0	0.00	1	22.65	22.90	-1	1,898	-0.05%
2020/01/09	1	22.15	0	0.00	22.10	1	2,173	0.05%
2020/01/08	1	21.95	1	22.10	21.90	0	2,278	0.00%
2020/01/07	1	22.20	0	0.00	22.20	1	2,277	0.04%
2020/01/06	1	22.45	1	22.45	22.45	0	2,302	0.00%
2020/01/03	1	23.15	0	0.00	23.20	1	2,294	0.04%
2019/12/31	0	0.00	3	23.70	23.55	-3	2,292	-0.13%
2019/12/27	0	0.00	1	23.70	23.70	-1	2,330	-0.04%
2019/12/25	1	23.30	1	23.30	23.45	0	2,325	0.00%
2019/12/24	1	23.40	1	23.60	23.40	0	2,342	0.00%
2019/12/23	2	23.35	0	0.00	23.35	2	2,359	0.08%
2019/12/20	0	0.00	2	23.60	23.45	-2	2,375	-0.08%
2019/12/19	0	0.00	2	23.55	23.55	-2	2,383	-0.08%
2019/12/18	0	0.00	2	23.50	23.60	-2	2,351	-0.09%
2019/12/17	2	23.50	2	23.53	23.55	0	2,387	0.00%
2019/12/16	6	23.50	1	23.35	23.40	5	2,458	0.20%
2019/12/13	5	23.75	5	24.00	23.00	0	2,504	0.00%
2019/12/12	2	22.70	1	22.95	22.70	1	2,415	0.04%
2019/12/11	0	0.00	1	22.70	22.90	-1	2,415	-0.04%
2019/12/10	1	22.30	1	22.35	22.30	0	2,400	0.00%
2019/12/09	34	22.56	30	22.69	22.50	4	2,419	0.17%
2019/12/04	2	21.65	0	0.00	21.70	2	2,521	0.08%
2019/12/03	3	21.80	2	21.85	21.80	1	2,651	0.04%
2019/12/02	3	21.77	0	0.00	21.75	3	2,703	0.11%
2019/11/29	0	0.00	5	22.25	22.20	-5	2,703	-0.18%
2019/11/26	0	0.00	0.4	22.60	22.60	-0.4	2,879	-0.01%
2019/11/21	1	22.75	0	0.00	22.70	1	3,402	0.03%
2019/11/19	5	22.98	1	23.05	23.00	4	3,567	0.11%
2019/11/18	0	0.00	1	22.85	22.95	-1	3,616	-0.03%
2019/11/15	1	22.80	0	0.00	22.70	1	3,660	0.03%
2019/11/14	3	22.97	5	22.86	22.85	-2	3,709	-0.05%
2019/11/12	1	22.70	0	0.00	22.90	1	3,860	0.03%
2019/11/11	1	22.50	0	0.00	22.60	1	3,936	0.03%
2019/11/08	1	23.10	1	22.85	22.85	0	4,101	0.00%
2019/11/07	2	22.85	1	23.00	22.85	1	4,288	0.02%
2019/11/06	1	23.20	2.3	22.97	23.10	-1.3	4,492	-0.03%
2019/11/04	1	22.45	0	0.00	22.45	1	4,550	0.02%
2019/10/31	4	22.74	1	22.95	22.50	3	4,626	0.06%
2019/10/30	1	23.05	3	23.07	23.05	-2	4,621	-0.04%
2019/10/29	18	23.29	1	23.10	23.05	17	4,696	0.36%
2019/10/28	4	23.33	1	23.30	23.30	3	4,841	0.06%
2019/10/25	11	23.55	11	23.65	23.45	0	4,989	0.00%
2019/10/23	3	24.15	3	24.07	23.95	0	5,511	0.00%
2019/10/21	7	24.01	0	0.00	23.95	7	5,553	0.13%
2019/10/18	9	24.69	9	24.66	24.50	0	5,544	0.00%
2019/10/17	8	24.12	0	0.00	24.20	8	5,441	0.15%
2019/10/16	3	24.08	3	24.13	24.40	0	5,427	0.00%
2019/10/09	0	0.00	2	23.35	23.55	-2	5,408	-0.04%
2019/10/08	0	0.00	1	23.65	23.60	-1	5,402	-0.02%
2019/10/04	1	23.90	8	24.13	23.85	-7	5,417	-0.13%
2019/10/03	0	0.00	7	23.75	23.70	-7	5,374	-0.13%
2019/10/01	1	23.30	0	0.00	23.35	1	5,384	0.02%
2019/09/27	0	0.00	1	23.60	23.50	-1	5,363	-0.02%
2019/09/25	1	23.75	6	24.00	23.75	-5	5,326	-0.09%
2019/09/20	4	24.18	0	0.00	24.35	4	5,316	0.08%
2019/09/19	13	24.51	0	0.00	24.15	13	5,254	0.25%
2019/09/17	0	0.00	4	25.00	25.15	-4	5,087	-0.08%
2019/09/16	0	0.00	25	24.70	24.70	-25	5,025	-0.50%
2019/09/12	0	0.00	11	24.76	24.85	-11	5,010	-0.22%
2019/09/11	1	24.80	10	24.80	24.65	-9	4,995	-0.18%
2019/09/10	3	24.77	66	24.77	24.75	-63	4,970	-1.27%
2019/09/09	3	24.85	5	24.80	24.65	-2	4,934	-0.04%
2019/09/06	1	24.65	1	24.95	24.60	0	4,866	0.00%
2019/09/05	9	24.90	0	0.00	25.05	9	4,808	0.19%
2019/09/04	5	24.30	1	24.35	24.30	4	4,680	0.09%
2019/09/03	11	24.67	5	24.60	24.55	6	4,642	0.13%
2019/09/02	1	24.70	2	24.55	24.65	-1	4,630	-0.02%
2019/08/29	2	24.33	2	24.70	24.50	0	4,523	0.00%
2019/08/28	20	25.18	9	25.50	24.80	11	4,445	0.25%
2019/08/27	9	25.06	19	24.87	25.00	-10	4,189	-0.24%
2019/08/26	2	23.63	1	23.85	23.65	1	4,022	0.02%
2019/08/23	18	24.21	30	24.59	24.15	-12	4,017	-0.30%
2019/08/22	12	24.50	2	24.43	24.30	10	3,947	0.25%
2019/08/21	6	23.73	3	23.70	23.90	3	3,842	0.08%
2019/08/20	2	23.70	15	24.00	23.75	-13	3,787	-0.34%
2019/08/16	0	0.00	3	24.07	24.00	-3	3,679	-0.08%
2019/08/15	4	23.59	16	23.59	23.90	-12	3,581	-0.34%
2019/08/14	8	23.51	4	23.71	23.45	4	3,496	0.11%
2019/08/13	24	23.60	14	23.57	23.25	10	3,417	0.29%
2019/08/12	21	24.56	17.5	24.66	24.40	3.5	3,258	0.11%
2019/08/08	7	23.63	12	23.73	23.95	-5	3,059	-0.16%
2019/08/07	5	23.00	4	23.21	23.10	1	2,846	0.04%
2019/08/06	1	21.35	2	22.38	22.70	-1	2,778	-0.04%
2019/08/02	7	22.27	12	22.18	22.50	-5	2,744	-0.18%
2019/07/31	14	22.64	6	22.82	22.90	8	2,698	0.30%
2019/07/30	3	22.62	14	22.91	22.60	-11	2,631	-0.42%
2019/07/29	2	22.68	3	22.80	22.95	-1	2,515	-0.04%
2019/07/26	21	22.59	13	22.43	22.40	8	2,410	0.33%
2019/07/25	13	22.25	11	22.21	21.90	2	2,313	0.09%
2019/07/24	5	20.70	5	20.60	20.70	0	1,937	0.00%
2019/07/22	1	20.25	6	20.24	20.25	-5	2,036	-0.25%
2019/07/19	0	0.00	3	20.85	20.85	-3	2,233	-0.13%
2019/07/18	16	20.58	0	0.00	20.45	16	2,207	0.72%
2019/07/17	18	20.74	0	0.00	20.90	18	2,191	0.82%
2019/07/16	12	20.78	0	0.00	20.75	12	2,195	0.55%
2019/07/12	0	0.00	2	20.30	20.25	-2	2,150	-0.09%
2019/07/11	0	0.00	6	20.28	20.20	-6	2,165	-0.28%
2019/07/09	0	0.00	1	19.95	20.00	-1	2,213	-0.05%
2019/07/03	0	0.00	1	19.85	19.80	-1	2,256	-0.04%
2019/07/02	3	20.00	0	0.00	19.95	3	2,290	0.13%
2019/07/01	1	20.20	2	20.15	20.15	-1	2,299	-0.04%
2019/06/28	5	19.70	0	0.00	19.85	5	2,303	0.22%
2019/06/27	0	0.00	8	19.70	19.70	-8	2,347	-0.34%
2019/06/24	0	0.00	3	19.23	19.45	-3	2,353	-0.13%
2019/06/21	5	19.27	16	19.48	19.05	-11	2,375	-0.46%
2019/06/14	17	19.43	0	0.00	19.40	17	2,902	0.59%
2019/06/13	10	19.50	0	0.00	19.55	10	2,980	0.34%
2019/06/12	0	0.00	3	19.28	19.35	-3	2,989	-0.10%
2019/06/10	0	0.00	1	18.95	19.10	-1	3,033	-0.03%
2019/06/05	0	0.00	1	19.15	19.10	-1	3,097	-0.03%
2019/06/03	0	0.00	28	18.82	18.95	-28	3,128	-0.89%
2019/05/31	2	19.20	0	0.00	19.20	2	3,120	0.06%
2019/05/30	8	18.74	6	18.89	18.85	2	3,105	0.06%
2019/05/21	4	17.70	0	0.00	17.90	4	3,532	0.11%
2019/05/17	1	17.75	5	17.70	17.70	-4	3,567	-0.11%
2019/05/16	6	18.00	1	18.00	17.85	5	3,566	0.14%
2019/05/15	1	18.25	0	0.00	18.20	1	3,561	0.03%
2019/05/14	8	18.01	0	0.00	17.85	8	3,562	0.22%
2019/05/13	1	18.25	0	0.00	18.00	1	3,545	0.03%
2019/05/10	15	18.92	0	0.00	18.75	15	3,521	0.43%
2019/05/09	7	19.36	0	0.00	19.10	7	3,511	0.20%
2019/05/08	0	0.00	30	19.65	19.70	-30	3,471	-0.86%
2019/05/07	2	20.15	3	20.15	19.95	-1	3,448	-0.03%
2019/05/06	0	0.00	40	20.00	19.90	-40	3,432	-1.17%
2019/05/03	7	20.63	0	0.00	20.65	7	3,372	0.21%
2019/05/02	121	20.29	101	20.38	20.65	20	3,314	0.60%	大買/大賣/
2019/04/30	10	20.00	10	19.90	19.95	0	3,251	0.00%
2019/04/29	0	0.00	1	19.75	19.80	-1	3,266	-0.03%
2019/04/26	4	20.46	26	20.60	20.35	-22	3,205	-0.69%
2019/04/25	61	20.88	19	20.62	20.55	42	3,170	1.32%
2019/04/24	0	0.00	5	20.15	19.95	-5	3,089	-0.16%
2019/04/23	10	19.80	0	0.00	19.90	10	3,293	0.30%
2019/04/22	2	20.00	0	0.00	20.00	2	3,424	0.06%
2019/04/19	10	19.70	0	0.00	19.70	10	3,462	0.29%
2019/04/18	0	0.00	30	19.70	19.60	-30	3,514	-0.85%
2019/04/17	0	0.00	10	19.90	20.05	-10	3,613	-0.28%
2019/04/16	0	0.00	1	19.70	19.95	-1	3,671	-0.03%
2019/04/15	0	0.00	2	19.60	19.70	-2	3,712	-0.05%
2019/04/12	0	0.00	3	19.75	19.70	-3	3,699	-0.08%
2019/04/11	2	20.05	0	0.00	19.80	2	3,703	0.05%
2019/04/08	3	20.40	4	20.40	20.35	-1	3,693	-0.03%
2019/04/03	1	20.15	0	0.00	20.15	1	3,661	0.03%
2019/04/01	1	20.05	0	0.00	20.00	1	3,629	0.03%
2019/03/29	5	19.80	0	0.00	19.80	5	3,580	0.14%
2019/03/28	6	19.80	5	19.75	19.80	1	3,630	0.03%
2019/03/25	1	19.65	0	0.00	19.70	1	3,641	0.03%
2019/03/22	28	20.09	5	20.05	19.90	23	3,661	0.63%
2019/03/21	66	20.82	114	20.89	20.60	-48	3,556	-1.35%	大賣/
2019/03/20	110	20.22	560	20.19	20.60	-450	3,315	-13.57%	大買/大賣/鉅額交易
2019/03/19	164	19.85	0	0.00	19.85	164	3,244	5.06%	大買/鉅額交易
2019/03/18	535	19.74	158	19.67	19.75	377	3,269	11.53%	大買/大賣/鉅額交易
2019/03/15	5	19.30	0	0.00	19.30	5	3,228	0.15%
2019/03/07	1	19.05	0	0.00	19.00	1	3,493	0.03%
2019/03/05	2	19.30	0	0.00	19.30	2	3,564	0.06%
2019/03/04	0	0.00	20	19.50	19.50	-20	3,557	-0.56%
2019/02/27	0	0.00	100	18.79	18.80	-100	3,518	-2.84%
2019/02/26	100	18.95	0	0.00	18.95	100	3,517	2.84%
2019/02/25	0	0.00	1	19.55	19.35	-1	3,520	-0.03%
2019/02/22	1	19.20	3	18.93	19.20	-2	3,538	-0.06%
2019/02/15	5	18.25	6	18.12	17.80	-1	3,313	-0.03%
2019/02/14	1	18.20	0	0.00	18.05	1	3,320	0.03%
2019/02/12	0	0.00	10	18.10	18.15	-10	3,354	-0.30%
2019/02/11	10	17.90	0	0.00	17.95	10	3,348	0.30%
2019/01/30	2	17.80	0	0.00	17.80	2	3,333	0.06%
2019/01/21	5	18.15	5	18.02	17.90	0	3,388	0.00%
2019/01/17	5	18.03	7	17.99	17.90	-2	3,358	-0.06%
2019/01/16	7	18.39	8	18.40	18.35	-1	3,303	-0.03%
2019/01/15	127	18.17	122	18.26	18.35	5	3,136	0.16%	大買/大賣/
2019/01/14	127	18.07	127	18.15	18.15	0	2,912	0.00%	大買/大賣/
2019/01/09	5	18.12	7	18.16	18.35	-2	2,634	-0.08%
2019/01/08	8	17.91	7	17.78	17.60	1	2,495	0.04%
2019/01/07	0	0.00	3	17.47	17.65	-3	2,410	-0.12%
2019/01/02	1	16.55	0	0.00	16.65	1	2,365	0.04%
2018/12/27	13	16.89	11	16.70	16.60	2	2,366	0.08%
2018/12/26	2	16.55	0	0.00	16.35	2	2,331	0.09%
2018/12/22	0	0.00	3	16.12	16.20	-3	2,309	-0.13%
2018/12/21	1	16.40	1	16.15	16.25	0	2,315	0.00%
2018/12/20	0	0.00	4	16.60	16.15	-4	2,260	-0.18%
2018/12/19	0	0.00	34	16.75	16.70	-34	2,241	-1.52%
2018/12/18	0	0.00	7	16.86	16.75	-7	2,223	-0.31%
2018/12/17	7	17.66	3	17.73	17.10	4	2,190	0.18%
2018/12/11	3	17.17	1	17.10	17.10	2	2,087	0.10%
2018/12/10	3	16.80	15	16.95	16.75	-12	2,024	-0.59%
2018/12/06	0	0.00	31	17.29	16.40	-31	1,953	-1.59%
2018/12/05	1	17.20	0	0.00	17.25	1	1,902	0.05%
2018/12/04	1	17.30	0	0.00	17.20	1	1,892	0.05%
2018/11/30	1	15.95	0	0.00	15.95	1	1,855	0.05%
2018/11/29	11	16.60	0	0.00	16.30	11	1,738	0.63%
2018/11/22	5	16.00	1	15.80	15.70	4	1,642	0.24%
2018/11/21	1	15.70	55	15.75	15.90	-54	1,627	-3.32%
2018/11/20	0	0.00	0.2	15.30	15.40	-0.2	1,575	-0.01%
2018/11/19	10	15.28	10	15.40	15.55	0	1,565	0.00%
2018/11/16	0	0.00	31	15.47	15.45	-31	1,559	-1.99%
2018/11/13	1	14.65	0	0.00	14.90	1	1,518	0.07%
2018/11/12	1	15.60	22	15.48	15.30	-21	1,516	-1.38%
2018/11/09	2	14.70	0	0.00	14.90	2	1,568	0.13%
2018/11/07	0	0.00	1	14.60	14.70	-1	1,617	-0.06%
2018/11/02	2	14.23	0	0.00	14.40	2	1,780	0.11%
2018/11/01	11	14.04	20	14.15	14.20	-9	1,807	-0.50%
2018/10/26	0	0.00	2	13.45	13.35	-2	1,913	-0.10%
2018/10/25	12	13.74	1	13.65	13.65	11	1,910	0.58%
2018/10/24	1	14.55	0	0.00	14.20	1	1,910	0.05%
2018/10/22	1	14.25	0	0.00	14.60	1	1,947	0.05%
2018/10/19	0	0.00	3	13.80	14.50	-3	1,953	-0.15%
2018/10/18	3.2	14.00	0	0.00	14.10	3.2	1,971	0.16%
2018/10/16	0	0.00	1	13.80	13.80	-1	2,084	-0.05%
2018/10/12	0.1	13.85	0	0.00	13.75	0.1	2,205	0.00%
2018/10/11	16	13.85	15	13.85	13.85	1	2,342	0.04%
2018/10/09	2	15.35	0	0.00	15.35	2	2,326	0.09%
2018/10/05	5	15.70	0	0.00	15.60	5	2,456	0.20%
2018/09/28	1	16.20	0	0.00	16.20	1	2,596	0.04%
2018/09/21	0	0.00	1	15.60	15.60	-1	2,850	-0.04%
2018/09/19	1	15.90	0	0.00	15.85	1	2,904	0.03%
2018/09/14	1	15.55	2	15.48	15.55	-1	2,901	-0.03%
2018/09/12	64	14.98	0	0.00	14.95	64	2,941	2.18%
2018/09/11	1	15.00	0	0.00	14.95	1	2,962	0.03%
2018/09/10	52	15.39	0	0.00	14.80	52	2,985	1.74%
2018/09/07	80	15.68	0	0.00	15.40	80	2,976	2.69%
2018/09/06	1	16.05	8	16.35	16.00	-7	2,944	-0.24%
2018/08/31	8	17.50	0	0.00	17.65	8	2,921	0.27%
2018/08/28	0	0.00	9	17.85	17.65	-9	3,009	-0.30%
2018/08/27	50	17.61	0	0.00	17.65	50	3,079	1.62%
2018/08/24	9	16.95	0	0.00	16.90	9	3,131	0.29%
2018/08/20	4	16.60	10	16.90	16.60	-6	3,241	-0.19%
2018/08/16	2	16.80	0	0.00	16.80	2	3,223	0.06%
2018/08/15	0	0.00	30	17.76	17.60	-30	3,140	-0.96%
2018/08/14	2	17.70	0	0.00	17.80	2	3,162	0.06%
2018/08/13	12	17.80	0	0.00	17.80	12	3,148	0.38%
2018/08/09	0	0.00	20	19.31	19.25	-20	3,118	-0.64%
2018/08/08	2	19.38	1	19.65	19.40	1	3,124	0.03%
2018/08/07	1	20.15	5	19.90	19.85	-4	3,083	-0.13%
2018/08/06	0	0.00	10	20.80	20.85	-10	2,991	-0.33%
2018/08/03	0	0.00	1	20.70	20.80	-1	3,008	-0.03%
2018/08/02	0	0.00	3	20.95	20.60	-3	2,990	-0.10%
2018/07/31	15	21.27	0	0.00	21.20	15	2,985	0.50%
2018/07/30	1	21.60	1	21.30	21.25	0	2,983	0.00%
2018/07/27	0	0.00	2	21.20	21.35	-2	2,973	-0.07%
2018/07/26	10	21.20	0	0.00	21.25	10	2,975	0.34%
2018/07/24	1	21.20	0	0.00	21.75	1	2,958	0.03%
2018/07/20	20	22.75	18	22.53	22.45	2	2,879	0.07%
2018/07/19	10	22.60	4	22.59	22.65	6	2,830	0.21%
2018/07/18	5	22.95	28	22.73	23.00	-23	2,858	-0.80%
2018/07/17	10	22.05	0	0.00	21.90	10	2,785	0.36%
2018/07/16	1	22.25	0	0.00	22.10	1	2,825	0.04%
2018/07/13	4	22.00	5	22.07	22.25	-1	2,785	-0.04%
2018/07/11	0	0.00	1	21.40	21.35	-1	2,824	-0.04%
2018/07/10	1	21.85	10	21.95	21.95	-9	2,826	-0.32%
2018/07/09	2	21.90	0	0.00	21.85	2	2,850	0.07%
2018/07/06	1	21.55	0	0.00	21.60	1	2,882	0.03%
2018/07/05	27	21.64	1	21.55	21.50	26	2,921	0.89%
2018/07/04	13	21.79	14	22.22	22.15	-1	2,974	-0.03%
2018/07/03	1	21.95	12	21.95	21.70	-11	2,915	-0.38%
2018/07/02	0	0.00	1	21.65	21.55	-1	2,889	-0.03%
2018/06/29	1	21.20	1	21.50	21.65	0	2,876	0.00%
2018/06/28	5	21.20	4	21.26	20.90	1	2,842	0.04%
2018/06/27	1	20.95	0	0.00	20.80	1	2,873	0.03%
2018/06/26	1	21.00	0	0.00	20.85	1	2,908	0.03%
2018/06/22	0	0.00	10	20.80	20.75	-10	3,014	-0.33%
2018/06/19	14	21.61	12	21.68	21.60	2	3,094	0.06%
2018/06/15	1	21.40	0	0.00	21.40	1	3,096	0.03%
2018/06/14	2	21.65	9	21.43	21.40	-7	3,112	-0.22%
2018/06/13	0	0.00	1	21.65	21.65	-1	3,118	-0.03%
2018/06/12	3	21.55	0	0.00	21.75	3	3,121	0.10%
2018/06/11	1	21.20	86	21.20	21.20	-85	3,111	-2.73%
2018/06/06	1	21.90	8	22.00	21.90	-7	3,152	-0.22%
2018/06/05	0	0.00	4	22.10	21.80	-4	3,179	-0.13%
2018/06/04	51	22.10	15	21.95	21.95	36	3,398	1.06%
2018/06/01	12	22.01	0	0.00	21.90	12	3,347	0.36%
2018/05/31	48	21.28	0	0.00	21.45	48	3,259	1.47%
2018/05/30	1	20.75	0	0.00	21.05	1	3,279	0.03%
2018/05/29	48	21.15	6	21.39	21.10	42	3,290	1.28%
2018/05/28	10	21.06	16	20.98	21.20	-6	3,286	-0.18%
2018/05/24	1	20.40	1	20.45	20.40	0	3,320	0.00%
2018/05/23	1	20.75	3	20.65	20.60	-2	3,331	-0.06%
2018/05/22	1	20.80	11	20.79	20.60	-10	3,346	-0.30%
2018/05/21	1	20.30	8	20.33	20.35	-7	3,348	-0.21%
2018/05/17	8	20.19	4	20.35	20.20	4	3,403	0.12%
2018/05/15	5	19.51	0	0.00	19.35	5	3,359	0.15%
2018/05/11	1	19.45	2	19.55	19.40	-1	3,612	-0.03%
2018/05/09	0	0.00	1	19.75	19.70	-1	3,727	-0.03%
2018/05/08	2	19.65	1	19.60	19.65	1	3,892	0.03%
2018/05/03	3	19.98	0	0.00	19.90	3	4,085	0.07%
2018/04/30	0	0.00	3	20.00	20.00	-3	4,168	-0.07%
2018/04/26	3	19.98	2	19.95	19.90	1	4,859	0.02%
2018/04/25	1	20.00	5	19.95	20.25	-4	4,925	-0.08%
2018/04/24	3	20.02	8	20.00	20.00	-5	4,969	-0.10%
2018/04/23	9	20.94	3	21.13	20.70	6	4,979	0.12%
2018/04/20	11	21.68	11	21.78	21.60	0	5,005	0.00%
2018/04/19	6	22.10	3	22.10	22.05	3	5,001	0.06%
2018/04/18	31	22.38	20	22.20	22.20	11	5,044	0.22%
2018/04/17	0	0.00	1	22.45	22.40	-1	5,106	-0.02%
2018/04/16	3	22.42	5	22.45	22.30	-2	5,375	-0.04%
2018/04/13	2	22.65	60	22.70	22.65	-58	5,729	-1.01%
2018/04/12	6	22.13	0	0.00	23.00	6	5,955	0.10%
2018/04/11	30	22.33	2	22.35	22.30	28	6,395	0.44%
2018/04/10	61	22.95	0	0.00	22.55	61	6,675	0.91%
2018/04/09	6	23.31	14	23.36	23.00	-8	6,656	-0.12%
2018/04/03	4	23.08	2	23.15	23.05	2	6,643	0.03%
2018/03/31	1	23.60	0	0.00	23.65	1	6,908	0.01%
2018/03/30	0	0.00	10	23.40	23.50	-10	7,009	-0.14%
2018/03/28	7	23.39	30	23.45	23.35	-23	7,066	-0.33%
2018/03/27	5	23.61	5	23.65	23.55	0	7,227	0.00%
2018/03/26	50	23.70	0	0.00	23.50	50	7,231	0.69%
2018/03/23	1	24.05	0	0.00	23.85	1	7,174	0.01%
2018/03/22	2	24.23	0	0.00	24.35	2	7,170	0.03%
2018/03/21	2	24.10	0	0.00	24.10	2	7,235	0.03%
2018/03/20	2	24.28	25	24.16	24.10	-23	7,300	-0.32%
2018/03/19	0	0.00	1	24.70	24.60	-1	7,305	-0.01%
2018/03/16	31	24.85	1	24.80	24.80	30	7,305	0.41%
2018/03/14	2	24.90	1	25.05	24.90	1	7,340	0.01%
2018/03/13	0	0.00	1	24.85	24.85	-1	7,355	-0.01%
2018/03/12	4	24.70	6	24.60	24.55	-2	7,371	-0.03%
2018/03/09	13	25.09	1	25.35	25.10	12	7,347	0.16%
2018/03/08	65	25.51	19	25.84	25.00	46	7,432	0.62%
2018/03/07	1	25.15	0	0.00	24.65	1	7,411	0.01%
2018/03/05	0	0.00	1	24.90	24.70	-1	8,122	-0.01%
2018/03/02	2	24.68	2	24.98	25.00	0	8,190	0.00%
2018/03/01	6	24.79	0	0.00	25.00	6	8,451	0.07%
2018/02/27	0	0.00	2	24.85	24.85	-2	8,835	-0.02%
2018/02/26	21	24.86	0	0.00	24.55	21	9,165	0.23%
2018/02/23	0	0.00	2	24.75	24.80	-2	9,273	-0.02%
2018/02/22	1	24.40	2	24.68	24.60	-1	9,325	-0.01%
2018/02/21	2	24.20	5	24.45	24.55	-3	9,355	-0.03%
2018/02/12	2	23.65	28	23.76	23.55	-26	9,391	-0.28%
2018/02/09	5	23.29	4	23.75	24.10	1	9,353	0.01%
2018/02/08	2	24.10	1	24.15	24.20	1	9,334	0.01%
2018/02/07	5	24.78	17	24.91	24.60	-12	9,335	-0.13%
2018/02/06	19	23.91	22	24.08	24.15	-3	9,325	-0.03%
2018/02/05	19	25.11	22	25.26	25.30	-3	9,188	-0.03%
2018/02/02	1	25.60	0	0.00	25.60	1	9,169	0.01%
2018/02/01	7	26.02	1	25.85	25.85	6	9,251	0.06%
2018/01/31	13	26.23	27	26.13	26.25	-14	9,437	-0.15%
2018/01/30	0	0.00	8	25.70	25.70	-8	9,524	-0.08%
2018/01/29	2	25.53	52	25.65	25.55	-50	9,418	-0.53%
2018/01/26	2	25.13	0	0.00	25.15	2	9,413	0.02%
2018/01/25	5	25.56	1	25.85	25.30	4	9,443	0.04%
2018/01/24	13	25.54	1	25.80	25.70	12	9,427	0.13%
2018/01/23	234	26.40	178	25.94	25.70	56	9,402	0.60%	大買/大賣/
2018/01/22	2	26.10	10	26.21	26.35	-8	9,082	-0.09%
2018/01/19	10	25.43	39	25.46	25.45	-29	8,842	-0.33%
2018/01/18	8	25.41	1	25.50	25.35	7	8,796	0.08%
2018/01/17	1	25.50	1	25.85	25.40	0	8,787	0.00%
2018/01/16	11	25.71	12	25.33	25.55	-1	8,741	-0.01%
2018/01/15	5	25.22	8	25.19	25.20	-3	8,675	-0.03%
2018/01/12	23	25.47	2	25.33	25.30	21	8,675	0.24%
2018/01/11	16	25.31	9	25.42	25.25	7	8,644	0.08%
2018/01/10	32	26.14	34	25.82	25.80	-2	8,592	-0.02%
2018/01/09	7	25.63	19	25.92	26.50	-12	8,344	-0.14%
2018/01/08	12	25.45	13	25.72	25.35	-1	8,085	-0.01%
2018/01/05	25	25.85	17	25.62	25.75	8	7,868	0.10%
2018/01/04	61	24.88	6	25.13	25.15	55	7,473	0.74%
2018/01/03	0	0.00	4	24.39	24.20	-4	7,221	-0.06%
2018/01/02	15	24.19	2	24.15	24.15	13	7,271	0.18%