華夏 (1305)-元大-南屯券商分點個股進出

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

華夏

(1305)

可現股當沖

股價
17.75
漲跌
▼0.45
漲幅
-2.47%
成交量
10,609張
產業
上市塑膠類股
600人加入追蹤

立即追蹤
本地時間:14:30

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

華夏 (1305)籌碼相關－元大-南屯券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-南屯券商分點個股進出
元大-南屯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
2024/05/28	1	18.50	0	0.00	18.50	1	1,541	0.06%
2024/05/21	0.5	18.25	0	0.00	18.40	0.5	1,491	0.03%
2024/05/20	11	18.58	2	18.75	18.55	9	1,471	0.61%
2024/05/15	22	18.20	0	0.00	18.30	22	1,413	1.56%
2024/04/29	0	0.00	2	17.85	18.50	-2	1,300	-0.15%
2024/04/26	2	17.88	2	17.85	17.90	0	1,275	0.00%
2024/04/24	2	18.00	2	18.05	18.05	0	1,262	0.00%
2024/04/23	0	0.00	2	18.25	18.05	-2	1,274	-0.16%
2024/04/19	0.3	18.05	0	0.00	17.95	0.3	1,264	0.02%
2024/04/17	3	18.22	0	0.00	18.15	3	1,231	0.24%
2024/04/16	3	18.27	2	18.13	18.20	1	1,225	0.08%
2024/04/15	2	18.85	1	19.00	18.75	1	1,211	0.08%
2024/04/12	1	18.60	0	0.00	18.60	1	1,190	0.08%
2024/04/11	1	18.80	0	0.00	18.80	1	1,182	0.08%
2024/04/10	0	19.10	0	0.00	19.10	0	1,176	0.00%
2024/04/09	0	0.00	1	18.90	19.00	-1	1,161	-0.09%
2024/04/08	3	18.38	0	0.00	18.55	3	1,133	0.26%
2024/04/03	1	18.50	0	0.00	18.55	1	1,122	0.09%
2024/04/02	0	0.00	3	18.95	18.85	-3	1,115	-0.27%
2024/04/01	3	18.75	0	0.00	18.75	3	1,080	0.28%
2024/03/29	0	0.00	5	18.10	18.20	-5	1,054	-0.47%
2024/03/20	0	0.00	2	18.15	18.15	-2	1,135	-0.18%
2024/03/15	2	18.68	0	0.00	18.70	2	1,080	0.19%
2024/03/08	0.2	19.30	0	0.00	19.15	0.2	1,071	0.02%
2024/03/07	0	0.00	2	19.30	19.25	-2	1,088	-0.18%
2024/03/06	1	19.50	6	19.52	19.45	-5	1,069	-0.47%
2024/03/05	0	0.00	0.2	19.80	19.80	-0.2	1,038	-0.02%
2024/03/04	1	19.95	0	0.00	19.90	1	1,034	0.10%
2024/02/23	1	20.50	0	0.00	20.50	1	1,015	0.10%
2024/02/15	1	20.25	0	0.00	20.35	1	1,102	0.09%
2024/02/01	0	0.00	1	20.75	20.75	-1	1,129	-0.09%
2024/01/30	0	0.00	0.1	20.60	20.50	-0.1	1,161	0.00%
2024/01/23	0	0.00	1	20.30	20.30	-1	1,235	-0.08%
2024/01/18	1	20.35	0	0.00	20.15	1	1,241	0.08%
2024/01/17	1	20.50	0	0.00	20.25	1	1,247	0.08%
2024/01/15	3	21.40	0	0.00	21.40	3	1,241	0.24%
2024/01/11	0	0.00	3	21.60	21.55	-3	1,383	-0.22%
2023/12/25	0	0.00	4	22.30	22.25	-4	1,661	-0.24%
2023/12/22	1	22.90	0	0.00	22.60	1	1,677	0.06%
2023/12/05	0	0.00	0.2	23.15	23.20	-0.2	2,165	-0.01%
2023/12/04	0	0.00	6	23.55	23.75	-6	2,160	-0.28%
2023/11/30	0	0.00	3	23.45	23.35	-3	2,180	-0.14%
2023/11/27	3	23.40	2	23.25	23.25	1	2,268	0.04%
2023/11/24	3	23.40	0	0.00	23.45	3	2,273	0.13%
2023/11/08	0	0.00	1	22.70	22.65	-1	2,406	-0.04%
2023/11/01	0	0.00	1	21.65	21.50	-1	2,613	-0.04%
2023/10/31	1	21.40	0	0.00	21.35	1	2,717	0.04%
2023/10/19	3	22.43	0	0.00	22.10	3	3,411	0.09%
2023/10/17	2	23.30	0	0.00	23.05	2	3,277	0.06%
2023/10/16	1	23.50	0	0.00	23.50	1	3,300	0.03%
2023/10/11	2	22.85	0	0.00	22.80	2	3,340	0.06%
2023/10/05	1	23.60	0	0.00	23.60	1	3,291	0.03%
2023/10/04	1	23.40	2	23.68	23.40	-1	3,293	-0.03%
2023/10/02	2	24.53	0	0.00	24.45	2	3,272	0.06%
2023/09/28	1	25.10	0	0.00	24.90	1	3,266	0.03%
2023/09/27	0.5	24.45	0	0.00	24.40	0.5	3,250	0.02%
2023/09/22	1	25.60	0	0.00	25.45	1	3,172	0.03%
2023/09/21	1	25.85	0	0.00	25.40	1	3,163	0.03%
2023/09/20	0.5	26.25	0	0.00	26.10	0.5	3,145	0.02%
2023/09/18	2	26.13	0	0.00	26.15	2	3,080	0.06%
2023/09/14	1	26.35	10	26.41	26.50	-9	3,019	-0.30%
2023/09/13	9	26.54	1	26.65	26.45	8	2,970	0.27%
2023/09/12	1	25.30	0	0.00	25.60	1	2,858	0.03%
2023/09/11	2	26.58	0	0.00	25.70	2	2,803	0.07%
2023/09/08	0	0.00	2	26.00	26.25	-2	2,718	-0.07%
2023/09/06	1	24.70	0	0.00	24.75	1	2,575	0.04%
2023/09/05	1	25.15	0	0.00	25.00	1	2,556	0.04%
2023/09/04	4	25.28	12	25.41	25.45	-8	2,531	-0.32%
2023/09/01	0	0.00	1	24.30	24.30	-1	2,479	-0.04%
2023/08/31	3	24.15	0	0.00	24.15	3	2,478	0.12%
2023/08/30	1	23.35	0	0.00	23.85	1	2,469	0.04%
2023/08/23	0	0.00	1	23.00	23.05	-1	2,480	-0.04%
2023/08/17	0	0.00	2	22.80	23.35	-2	2,440	-0.08%
2023/08/16	1	23.50	0	0.00	23.50	1	2,406	0.04%
2023/08/14	6	25.22	0	0.00	24.30	6	2,330	0.26%
2023/08/10	0	0.00	0.1	25.70	25.65	-0.1	2,277	0.00%
2023/08/09	1	25.80	1	25.65	25.70	0	2,243	0.00%
2023/08/08	1	25.75	0	0.00	25.65	1	2,190	0.05%
2023/08/07	1	25.60	3	25.85	25.80	-2	2,127	-0.09%
2023/08/02	0	0.00	3	25.60	25.55	-3	1,954	-0.15%
2023/08/01	4	24.50	0	0.00	24.60	4	1,685	0.24%
2023/07/31	2	24.35	0	0.00	24.30	2	1,636	0.12%
2023/07/28	2	23.43	4	23.30	23.25	-2	1,510	-0.13%
2023/07/27	3	23.05	0	0.00	22.85	3	1,440	0.21%
2023/07/26	1	22.10	0	0.00	22.25	1	1,382	0.07%
2023/07/07	0	0.00	2	22.65	22.85	-2	1,147	-0.17%
2023/07/04	2	23.55	0	0.00	23.60	2	1,174	0.17%
2023/06/26	3	23.83	1	23.75	23.75	2	1,224	0.16%
2023/06/21	0	0.00	1	24.00	23.95	-1	1,227	-0.08%
2023/06/20	2	24.00	0	0.00	24.00	2	1,242	0.16%
2023/06/19	3	24.13	3	24.22	24.20	0	1,273	0.00%
2023/06/16	1	24.30	0	0.00	24.25	1	1,303	0.08%
2023/06/15	0	23.95	0	0.00	23.95	0	1,324	0.00%
2023/06/13	0	0.00	15	24.00	24.00	-15	1,452	-1.03%
2023/06/12	2	24.15	0	0.00	24.10	2	1,482	0.14%
2023/06/06	0	0.00	0	24.40	24.30	0	1,717	0.00%
2023/06/05	0	0.00	1	24.20	24.30	-1	1,732	-0.06%
2023/06/02	0	0.00	2	23.90	23.75	-2	1,752	-0.11%
2023/05/29	0	0.00	0.1	24.25	23.85	-0.1	1,983	-0.01%
2023/05/22	0	0.00	0.3	24.40	24.45	-0.3	2,039	-0.01%
2023/05/16	0.1	23.50	0	0.00	23.65	0.1	2,050	0.00%
2023/05/15	0	23.10	0	0.00	23.20	0	2,041	0.00%
2023/05/12	0	23.40	0	0.00	23.50	0	2,076	0.00%
2023/05/11	0	23.40	0	0.00	23.30	0	2,091	0.00%
2023/05/09	4.1	23.64	1	23.80	23.75	3.1	2,107	0.15%
2023/05/08	0	24.05	0	0.00	23.95	0	2,154	0.00%
2023/05/04	0	0.00	5	24.30	24.60	-5	2,351	-0.21%
2023/05/03	8.1	24.34	0	0.00	24.05	8.1	2,434	0.33%
2023/04/27	1	25.05	0	0.00	25.05	1	2,597	0.04%
2023/04/26	0	0.00	1.1	24.67	25.00	-1.1	2,633	-0.04%
2023/04/25	1	24.85	2	25.50	24.90	-1	2,677	-0.04%
2023/04/24	2	25.25	0	0.00	25.35	2	2,745	0.07%
2023/04/19	0	0.00	1	26.60	26.15	-1	3,129	-0.03%
2023/04/17	0	0.00	3	27.05	27.05	-3	3,202	-0.09%
2023/04/12	0	0.00	1	26.95	26.95	-1	3,314	-0.03%
2023/04/11	0	0.00	15	26.69	26.70	-15	3,356	-0.45%
2023/04/10	0	0.00	1	27.15	27.00	-1	3,443	-0.03%
2023/04/07	10	27.05	12	26.94	27.05	-2	3,535	-0.06%
2023/04/06	16	26.74	0	0.00	26.70	16	3,604	0.44%
2023/03/27	0.5	26.20	2	26.20	26.05	-1.5	4,216	-0.04%
2023/03/23	0	0.00	5	26.50	26.45	-5	4,464	-0.11%
2023/03/21	0	0.00	2	26.50	26.30	-2	4,736	-0.04%
2023/03/20	0	0.00	3.2	27.15	27.10	-3.2	5,044	-0.06%
2023/03/17	5	26.53	15	26.66	26.75	-10	5,337	-0.19%
2023/03/13	2	25.90	0	0.00	26.00	2	5,115	0.04%
2023/03/10	3	26.98	0	0.00	26.70	3	5,051	0.06%
2023/03/09	2	27.50	5	28.10	27.55	-3	5,047	-0.06%
2023/03/06	9	28.72	14	28.64	28.20	-5	5,067	-0.10%
2023/03/02	2	27.55	11	27.77	27.55	-9	4,946	-0.18%
2023/03/01	3	28.08	1	27.65	27.70	2	4,870	0.04%
2023/02/24	0	0.00	2.4	28.56	28.55	-2.4	4,828	-0.05%
2023/02/23	0	0.00	5	28.24	28.25	-5	4,801	-0.10%
2023/02/21	1	27.95	0	0.00	28.15	1	4,793	0.02%
2023/02/20	1	27.95	1	27.95	28.00	0	4,800	0.00%
2023/02/17	0	0.00	2	27.70	27.70	-2	4,799	-0.04%
2023/02/16	2	27.90	2	27.85	27.75	0	4,821	0.00%
2023/02/14	1	27.90	17	27.79	27.90	-16	4,801	-0.33%
2023/02/13	4	27.06	51	27.22	27.35	-47	4,788	-0.98%
2023/02/10	3	26.88	4	26.70	26.70	-1	4,791	-0.02%
2023/02/09	1	27.40	0	0.00	27.20	1	4,769	0.02%
2023/02/08	5	27.55	0	0.00	27.55	5	4,757	0.11%
2023/02/07	0	0.00	1	27.90	27.80	-1	4,760	-0.02%
2023/02/03	39.1	27.75	0	0.00	27.20	39.1	4,696	0.83%
2023/02/02	33.2	28.30	31.2	28.60	28.35	2	4,543	0.04%
2023/02/01	0	0.00	65	29.12	29.20	-65	4,474	-1.45%
2023/01/31	47	28.34	0	0.00	28.15	47	4,374	1.07%
2023/01/30	50.6	28.79	4	28.50	28.70	46.6	4,323	1.08%
2023/01/17	6	28.80	40	28.40	29.10	-34	4,240	-0.80%
2023/01/16	21	27.85	0	0.00	27.90	21	4,160	0.50%
2023/01/13	14	28.08	0	0.00	28.05	14	4,131	0.34%
2023/01/12	4	28.18	0	0.00	28.40	4	4,116	0.10%
2023/01/11	0	0.00	4	28.11	28.30	-4	4,036	-0.10%
2023/01/10	11	27.58	9	27.82	28.00	2	3,929	0.05%
2023/01/09	0	0.00	59	26.60	26.80	-59	3,662	-1.61%
2023/01/06	0	0.00	22	26.50	26.50	-22	3,617	-0.61%
2023/01/05	65	26.08	1	26.05	25.80	64	3,595	1.78%
2023/01/04	21	26.42	20	26.61	26.75	1	3,532	0.03%
2023/01/03	3	26.87	3	26.88	26.70	0	3,506	0.00%
2022/12/30	19	26.47	0	0.00	26.40	19	3,446	0.55%
2022/12/29	1	26.55	1	26.85	26.80	0	3,383	0.00%
2022/12/28	0	0.00	3	27.00	27.10	-3	3,335	-0.09%
2022/12/27	2	27.10	2	27.05	26.55	0	3,238	0.00%
2022/12/26	0	0.00	18.2	26.41	26.90	-18.2	3,138	-0.58%
2022/12/23	9	26.71	12	26.05	26.50	-3	3,055	-0.10%
2022/12/22	4	25.86	3.6	25.69	26.20	0.4	2,820	0.02%
2022/12/21	3	23.90	0	0.00	24.05	3	2,646	0.11%
2022/12/20	2	24.03	1	24.25	23.45	1	2,635	0.04%
2022/12/19	1.1	24.75	0	0.00	24.40	1.1	2,562	0.04%
2022/12/16	1	25.25	0	0.00	25.25	1	2,508	0.04%
2022/12/15	1	26.25	1	25.95	25.80	0	2,413	0.00%
2022/12/14	5	25.31	1	25.50	25.35	4	2,253	0.18%
2022/12/13	3	25.68	0	0.00	25.90	3	2,115	0.14%
2022/12/12	9	25.29	9	25.39	25.60	0	1,944	0.00%
2022/12/09	0	0.00	5	23.98	24.35	-5	1,596	-0.31%
2022/12/08	0	0.00	1	22.05	22.15	-1	1,270	-0.08%
2022/12/05	0.1	22.30	0	0.00	22.45	0.1	1,245	0.01%
2022/12/01	3	22.25	0	0.00	22.10	3	1,228	0.24%
2022/11/30	11	22.58	10	22.50	22.35	1	1,197	0.08%
2022/11/28	0	0.00	1	21.65	21.60	-1	1,131	-0.09%
2022/11/24	0	0.00	10	20.95	20.95	-10	1,107	-0.90%
2022/11/16	1	20.45	0	0.00	20.30	1	1,118	0.09%
2022/11/15	0	0.00	0	20.85	21.05	0	1,105	0.00%
2022/11/14	0	0.00	2.1	20.55	20.85	-2.1	1,094	-0.19%
2022/11/09	0	0.00	0	20.40	20.45	0	1,079	0.00%
2022/11/07	2	20.00	0	0.00	20.05	2	1,075	0.19%
2022/11/02	4	19.75	0	0.00	19.75	4	1,092	0.37%
2022/11/01	0	0.00	2	20.15	20.10	-2	1,114	-0.18%
2022/10/27	0	0.00	4	20.01	20.00	-4	1,230	-0.33%
2022/10/26	0	0.00	1	19.75	19.55	-1	1,233	-0.08%
2022/10/21	2	20.15	0	0.00	19.80	2	1,309	0.15%
2022/10/20	1	20.35	3	20.33	20.60	-2	1,366	-0.15%
2022/10/17	0.2	19.30	0	0.00	19.45	0.2	1,366	0.01%
2022/10/11	1	20.00	0	0.00	20.00	1	1,377	0.07%
2022/09/30	0	0.00	4	20.33	20.50	-4	1,505	-0.27%
2022/09/29	2	19.80	12.2	20.01	20.20	-10.2	1,538	-0.66%
2022/09/28	1	19.55	0	19.85	19.50	1	1,517	0.06%
2022/09/27	0	0.00	0.2	20.40	20.35	-0.2	1,493	-0.01%
2022/09/26	4	21.05	0	0.00	20.65	4	1,471	0.27%
2022/09/22	2	21.90	0.1	22.10	21.80	1.9	1,466	0.13%
2022/09/15	5	23.15	0	0.00	23.30	5	1,461	0.34%
2022/09/14	0	0.00	0.1	23.00	23.00	-0.1	1,469	-0.01%
2022/09/12	10	23.40	10	23.43	23.45	0	1,465	0.00%
2022/09/08	1	23.10	0	0.00	23.20	1	1,468	0.07%
2022/08/30	2.1	23.36	0	0.00	23.45	2.1	1,454	0.14%
2022/08/29	0	0.00	6	23.49	23.55	-6	1,454	-0.41%
2022/08/26	1	24.25	0	0.00	24.20	1	1,442	0.07%
2022/08/24	1	24.45	0.1	24.50	24.50	0.9	1,441	0.06%
2022/08/23	3	23.95	0	0.00	23.80	3	1,427	0.21%
2022/08/19	0	0.00	0.1	24.30	24.30	-0.1	1,425	-0.01%
2022/08/12	2	23.90	0	24.15	23.95	2	1,419	0.14%
2022/08/11	0.2	23.65	0	0.00	23.65	0.2	1,412	0.01%
2022/08/08	2	22.40	0	0.00	22.55	2	1,397	0.14%
2022/08/05	0	0.00	2.1	22.84	22.85	-2.1	1,382	-0.15%
2022/08/04	1.1	22.79	0	0.00	22.75	1.1	1,417	0.08%
2022/08/02	1	25.40	1	25.10	25.10	0	1,370	0.00%
2022/08/01	0.1	25.55	0	0.00	25.55	0.1	1,405	0.01%
2022/07/28	1.1	25.38	0	0.00	25.05	1.1	1,412	0.08%
2022/07/27	3	28.12	0	0.00	27.85	3	1,352	0.22%
2022/07/26	1	28.45	0	0.00	28.40	1	1,290	0.08%
2022/07/20	2	28.60	0	0.00	28.15	2	1,283	0.16%
2022/07/19	5	28.25	11	27.99	28.20	-6	1,288	-0.47%
2022/07/18	3	27.47	3	27.10	27.70	0	1,286	0.00%
2022/07/15	5	27.30	1	26.90	26.90	4	1,287	0.31%
2022/07/13	2	26.75	0	0.00	27.00	2	1,284	0.16%
2022/07/12	1.1	26.23	0	0.00	25.85	1.1	1,265	0.09%
2022/07/11	0.1	27.40	0	0.00	27.25	0.1	1,245	0.01%
2022/07/07	0	0.00	0.4	27.70	28.30	-0.4	1,222	-0.03%
2022/07/06	1	29.00	0	0.00	28.50	1	1,206	0.08%
2022/06/24	0.1	31.30	0	0.00	31.35	0.1	1,376	0.01%
2022/06/22	0	0.00	1	30.25	30.15	-1	1,504	-0.07%
2022/06/16	0	32.00	0	0.00	31.60	0	1,702	0.00%
2022/06/09	0	0.00	2	32.60	32.90	-2	1,819	-0.11%
2022/06/08	4	32.80	0	0.00	32.85	4	1,848	0.22%
2022/06/07	2	32.05	2	31.90	32.30	0	1,868	0.00%
2022/06/06	0	0.00	1	31.95	32.05	-1	1,878	-0.05%
2022/06/02	0	0.00	4	31.64	31.85	-4	1,960	-0.20%
2022/06/01	0	0.00	2	31.65	31.80	-2	2,044	-0.10%
2022/05/31	10	31.40	0	0.00	31.40	10	2,158	0.46%
2022/05/26	2.2	31.09	0	0.00	30.75	2.2	2,526	0.09%
2022/05/24	1	30.90	0	0.00	30.80	1	2,629	0.04%
2022/05/20	2	31.10	0	0.00	31.10	2	2,740	0.07%
2022/05/17	1.1	30.06	0	0.00	30.30	1.1	2,839	0.04%
2022/05/13	0.1	29.26	0	0.00	29.60	0.1	2,969	0.00%
2022/05/12	0.1	29.45	0	0.00	28.85	0.1	3,237	0.00%
2022/05/09	0.1	32.17	0	0.00	31.60	0.1	3,378	0.00%
2022/05/06	6.1	32.97	5	33.10	33.05	1.1	3,367	0.03%
2022/05/05	0.1	33.60	0	0.00	33.80	0.1	3,383	0.00%
2022/04/28	0.1	32.90	0	0.00	32.95	0.1	3,471	0.00%
2022/04/27	0.1	32.70	0	0.00	32.55	0.1	3,479	0.00%
2022/04/26	1.1	33.10	0	0.00	33.30	1.1	3,528	0.03%
2022/04/25	0.1	33.05	0	0.00	33.10	0.1	3,560	0.00%
2022/04/21	0.1	33.85	0	0.00	33.80	0.1	3,579	0.00%
2022/04/20	0.1	33.68	0	0.00	33.85	0.1	3,598	0.00%
2022/04/19	0	0.00	1	33.25	33.45	-1	3,615	-0.03%
2022/04/18	9.1	33.16	11	33.15	33.15	-2	3,647	-0.05%
2022/04/15	1.1	33.41	2	33.50	33.50	-1	3,724	-0.03%
2022/04/14	0	33.90	1	33.85	33.95	-1	3,927	-0.03%
2022/04/13	10	33.85	10	33.67	33.90	0	3,968	0.00%
2022/04/12	1	33.40	2	33.35	33.25	-1	3,998	-0.03%
2022/04/11	4.1	33.64	4	33.60	33.60	0.1	4,014	0.00%
2022/04/08	3	34.40	11	34.36	34.40	-8	4,003	-0.20%
2022/04/07	1.1	34.61	0	0.00	34.20	1.1	4,010	0.03%
2022/04/06	1	34.95	0	0.00	34.95	1	3,999	0.03%
2022/03/30	0.1	35.30	0.4	35.35	35.35	-0.3	4,031	-0.01%
2022/03/29	0	0.00	1	35.30	35.30	-1	4,053	-0.02%
2022/03/28	4	35.14	1	35.15	35.50	3	4,145	0.07%
2022/03/25	0	35.90	6.5	36.15	35.95	-6.5	4,160	-0.16%
2022/03/24	0	0.00	5	35.95	35.90	-5	4,090	-0.12%
2022/03/23	0	0.00	1.3	35.28	35.55	-1.3	4,031	-0.03%
2022/03/21	0	0.00	0.6	35.05	35.15	-0.6	4,003	-0.01%
2022/03/15	5	34.15	0	0.00	33.80	5	4,108	0.12%
2022/03/11	0.2	34.25	0	0.00	34.20	0.2	4,189	0.00%
2022/03/10	2	34.45	0	0.00	34.30	2	4,201	0.05%
2022/03/09	5	34.08	0	0.00	34.00	5	4,225	0.12%
2022/03/08	0.1	33.95	2	33.90	33.70	-1.9	4,261	-0.04%
2022/03/07	2.2	35.28	2	34.70	34.60	0.2	4,226	0.00%
2022/03/04	8	35.44	0	0.00	35.60	8	4,253	0.19%
2022/03/03	7	36.19	0	0.00	36.25	7	4,266	0.16%
2022/03/02	0	0.00	0.1	35.60	35.45	-0.1	4,168	0.00%
2022/02/25	0	0.00	6	34.58	34.55	-6	4,292	-0.14%
2022/02/24	2.1	34.81	1	35.10	34.20	1.1	4,334	0.03%
2022/02/23	1.3	35.10	2	35.10	35.05	-0.7	4,351	-0.02%
2022/02/22	1.5	35.97	5	35.26	34.90	-3.5	4,492	-0.08%
2022/02/21	1	35.80	0	0.00	35.50	1	4,532	0.02%
2022/02/17	2	35.25	5	35.30	35.25	-3	4,631	-0.06%
2022/02/15	4	35.56	0	0.00	35.25	4	4,848	0.08%
2022/02/14	6	36.04	8.5	36.02	35.55	-2.5	4,982	-0.05%
2022/02/11	1	35.50	3.1	35.31	35.65	-2.1	5,007	-0.04%
2022/02/10	8	34.97	99	35.05	35.10	-91	4,961	-1.83%
2022/02/07	5	33.75	5	33.95	34.30	0	5,345	0.00%
2022/01/25	3	33.22	0	0.00	33.00	3	5,690	0.05%
2022/01/24	3	33.25	0	0.00	33.35	3	5,776	0.05%
2022/01/19	1	34.55	0	0.00	34.20	1	6,055	0.02%
2022/01/18	1	34.40	0	0.00	34.25	1	6,154	0.02%
2022/01/13	1	33.90	0	0.00	34.00	1	6,756	0.01%
2022/01/12	2	33.40	1	33.70	33.75	1	6,994	0.01%
2022/01/11	5	33.46	1	33.45	33.55	4	7,192	0.06%
2022/01/10	0	0.00	1	34.10	33.80	-1	7,561	-0.01%
2022/01/07	3	35.48	1	35.45	34.75	2	7,773	0.03%
2022/01/05	0	0.00	6	34.89	34.80	-6	8,511	-0.07%
2022/01/04	1	35.05	0	0.00	34.90	1	9,196	0.01%
2022/01/03	1	34.80	0	0.00	35.05	1	9,664	0.01%
2021/12/30	0	0.00	1	35.00	34.70	-1	10,188	-0.01%
2021/12/28	0	0.00	3	34.33	34.35	-3	11,326	-0.03%
2021/12/23	0	0.00	3	34.58	34.60	-3	13,998	-0.02%
2021/12/22	1	34.55	2	34.65	34.65	-1	16,436	-0.01%
2021/12/21	3	34.18	0	0.00	34.10	3	17,341	0.02%
2021/12/17	3	33.43	0	0.00	33.45	3	19,143	0.02%
2021/12/16	1	33.25	4	33.38	33.30	-3	19,482	-0.02%
2021/12/15	1	33.40	1	33.35	33.35	0	19,611	0.00%
2021/12/14	1.2	33.61	0	0.00	33.50	1.2	19,983	0.01%
2021/12/13	12.1	33.90	0	0.00	33.80	12.1	20,189	0.06%
2021/12/10	0	0.00	2	34.40	34.30	-2	20,181	-0.01%
2021/12/09	0.1	34.70	0	0.00	34.60	0.1	20,175	0.00%
2021/12/08	2	35.10	0.1	35.25	34.90	2	20,189	0.01%
2021/12/07	4	34.94	0	0.00	35.10	4	20,142	0.02%
2021/12/03	1	34.40	2	34.40	34.30	-1	20,129	0.00%
2021/12/02	9	33.76	0	0.00	33.75	9	20,109	0.04%
2021/12/01	6	33.53	4	33.75	34.20	2	20,143	0.01%
2021/11/30	6	33.92	6.4	33.96	33.90	-0.4	20,191	0.00%
2021/11/29	9.1	34.06	15	33.90	34.15	-5.9	20,235	-0.03%
2021/11/26	0.3	35.48	3	35.55	35.15	-2.7	20,251	-0.01%
2021/11/25	14	35.94	0	0.00	35.75	14	20,268	0.07%
2021/11/24	5	35.58	1	35.35	35.90	4	20,156	0.02%
2021/11/23	1	35.00	0	0.00	34.85	1	20,057	0.00%
2021/11/22	3	34.83	3.1	34.89	34.85	-0.1	20,073	0.00%
2021/11/19	6	35.07	0	0.00	35.00	6	20,029	0.03%
2021/11/18	1	34.75	0	0.00	35.05	1	19,973	0.01%
2021/11/17	8	35.04	1.5	35.22	35.00	6.6	19,924	0.03%
2021/11/16	10	35.43	7.2	35.36	35.35	2.8	19,846	0.01%
2021/11/15	0.2	35.80	1	35.76	35.50	-0.8	19,865	0.00%
2021/11/12	19.3	35.91	2	35.85	35.90	17.3	19,827	0.09%
2021/11/11	10	35.93	1	35.90	35.75	9	19,643	0.05%
2021/11/10	14	36.74	16	36.82	36.15	-2	19,500	-0.01%
2021/11/09	6	36.31	0	0.00	36.50	6	19,246	0.03%
2021/11/08	19.1	36.41	3	36.32	36.30	16.1	19,157	0.08%
2021/11/05	1	36.75	1	36.95	36.90	0	18,943	0.00%
2021/11/04	1	36.55	0	36.65	36.50	1	18,908	0.01%
2021/11/03	3	36.33	0	0.00	36.50	3	18,843	0.02%
2021/11/02	20.1	36.40	0	0.00	36.30	20.1	18,774	0.11%
2021/11/01	3	37.22	16	37.40	37.25	-13	18,807	-0.07%
2021/10/29	31	37.11	0	0.00	37.15	31	18,740	0.17%
2021/10/28	0	0.00	2	36.70	36.75	-2	18,731	-0.01%
2021/10/27	0.1	37.26	0	0.00	37.40	0.1	18,723	0.00%
2021/10/26	1.1	37.15	2	37.25	37.10	-1	18,806	-0.01%
2021/10/25	8	38.05	11	38.03	38.15	-3	18,698	-0.02%
2021/10/22	9.1	38.03	3	37.70	37.45	6.1	18,631	0.03%
2021/10/21	0	0.00	2	39.05	39.35	-2	18,376	-0.01%
2021/10/20	4.1	38.98	2	39.00	38.85	2.1	18,247	0.01%
2021/10/19	0	0.00	1	39.90	40.05	-1	18,122	-0.01%
2021/10/18	11	40.25	13	40.40	39.90	-2	17,952	-0.01%
2021/10/15	4	39.38	4	39.48	39.35	0	17,673	0.00%
2021/10/14	23	39.08	27.1	40.76	39.50	-4.1	17,490	-0.02%
2021/10/13	22.2	42.12	10.9	42.80	41.40	11.3	16,976	0.07%
2021/10/12	43.1	43.76	17.1	44.31	42.45	26	16,720	0.16%
2021/10/08	26	43.87	13	43.30	43.20	13	16,080	0.08%
2021/10/07	19.5	43.85	17.8	43.98	44.50	1.8	15,724	0.01%
2021/10/06	12	44.38	23	44.58	43.95	-11	15,314	-0.07%
2021/10/05	8.2	43.72	8.1	43.75	45.10	0.1	14,841	0.00%
2021/10/04	28	44.84	21	44.34	43.20	7	14,349	0.05%
2021/10/01	17	44.64	35.1	44.37	44.45	-18.1	13,867	-0.13%
2021/09/30	159	46.33	147.1	46.58	46.30	11.9	13,336	0.09%	大買/大賣/
2021/09/29	114.1	45.45	161	45.88	46.15	-47	12,071	-0.39%	大買/大賣/
2021/09/28	64	43.20	231.1	43.44	43.95	-167.1	9,851	-1.70%	大賣/鉅額交易
2021/09/27	215	42.71	46.1	42.68	43.10	169	10,849	1.56%	大買/鉅額交易
2021/09/24	24	39.18	22	38.57	39.30	2	10,371	0.02%
2021/09/23	4	37.95	18	37.64	38.50	-14	10,127	-0.14%
2021/09/22	8	35.87	2	35.28	36.30	6	9,916	0.06%
2021/09/17	6	35.64	9	35.69	36.10	-3	9,856	-0.03%
2021/09/16	6	35.53	7	35.39	35.50	-1	9,546	-0.01%
2021/09/15	5.1	35.65	0	0.00	35.00	5.1	9,383	0.05%
2021/09/14	6	35.75	0	0.00	35.30	6	9,400	0.06%
2021/09/10	2	35.20	2	35.13	35.20	0	9,522	0.00%
2021/09/06	1	35.05	0	0.00	34.95	1	9,829	0.01%
2021/09/03	0	0.00	14	36.20	35.85	-14	9,820	-0.14%
2021/09/02	26.1	35.67	13	35.19	35.10	13.1	9,893	0.13%
2021/09/01	1	39.30	17	39.43	39.40	-16	9,867	-0.16%
2021/08/31	0	0.00	3	39.43	39.50	-3	9,833	-0.03%
2021/08/30	1	39.30	0	0.00	39.30	1	9,958	0.01%
2021/08/27	9	39.03	0	0.00	39.20	9	10,221	0.09%
2021/08/26	4	39.08	5	39.08	39.10	-1	10,416	-0.01%
2021/08/24	0.5	38.75	0	0.00	38.60	0.5	11,173	0.00%
2021/08/20	0	0.00	1	36.25	36.80	-1	11,591	-0.01%
2021/08/19	1	36.65	0	0.00	36.55	1	11,668	0.01%
2021/08/18	2	36.20	5	36.24	36.30	-3	12,004	-0.02%
2021/08/17	2	36.00	0	0.00	35.80	2	12,333	0.02%
2021/08/16	0	0.00	1	37.20	36.40	-1	12,405	-0.01%
2021/08/10	0	0.00	1	37.90	38.40	-1	12,857	-0.01%
2021/08/06	2	37.70	6	38.25	38.65	-4	13,103	-0.03%
2021/08/05	10	38.34	21.2	38.35	38.35	-11.2	13,204	-0.08%
2021/08/04	0.2	39.95	4	39.88	39.90	-3.8	13,244	-0.03%
2021/08/03	16	39.95	1	39.85	39.85	15	13,479	0.11%
2021/08/02	12	40.28	0	0.00	40.55	12	13,761	0.09%
2021/07/30	1	39.80	2	39.95	39.70	-1	14,299	-0.01%
2021/07/29	1	38.80	1	38.90	39.10	0	14,485	0.00%
2021/07/26	1	39.10	0.1	39.00	39.00	0.9	15,191	0.01%
2021/07/23	0.1	39.06	3	39.05	39.10	-2.9	15,448	-0.02%
2021/07/21	2	37.93	6	38.32	37.65	-4	15,590	-0.03%
2021/07/20	4	38.56	3.1	38.66	38.40	0.9	15,616	0.01%
2021/07/19	1	38.75	2	39.18	39.25	-1	15,751	-0.01%
2021/07/16	1	38.75	0	0.00	38.80	1	16,273	0.01%
2021/07/15	2.1	38.10	6	38.32	38.80	-3.9	16,387	-0.02%
2021/07/14	5	36.96	9	37.67	37.70	-4	16,735	-0.02%
2021/07/13	4	37.94	15	37.87	37.35	-11	17,169	-0.06%
2021/07/12	4	38.69	2	38.58	38.30	2	17,598	0.01%
2021/07/09	5	38.76	12	38.95	38.70	-7	18,127	-0.04%
2021/07/08	1	38.80	5.1	38.81	38.85	-4.1	18,268	-0.02%
2021/07/07	10.1	38.47	6	38.19	38.15	4.1	18,376	0.02%
2021/07/06	4	38.83	1	38.70	39.20	3	18,553	0.02%
2021/07/05	34	39.58	8.5	39.56	39.20	25.5	18,734	0.14%
2021/07/02	288.1	43.87	279.7	42.29	39.05	8.3	18,592	0.04%	大買/大賣/
2021/07/01	59.2	40.51	59.7	41.02	41.60	-0.6	16,770	0.00%
2021/06/30	10.4	37.67	22	37.74	37.85	-11.6	16,020	-0.07%
2021/06/29	2	37.00	5	37.28	37.00	-3	16,016	-0.02%
2021/06/28	3.1	36.71	21	37.09	37.20	-17.9	16,233	-0.11%
2021/06/25	4	36.75	0	0.00	36.50	4	16,401	0.02%
2021/06/24	5	36.22	2	36.88	36.90	3	16,599	0.02%
2021/06/23	1	36.05	5	36.25	36.25	-4	16,759	-0.02%
2021/06/22	4	35.90	8	36.19	36.15	-4	16,898	-0.02%
2021/06/21	5.1	35.30	12	35.73	35.20	-6.9	17,031	-0.04%
2021/06/18	6.1	36.31	2	36.35	36.20	4.1	17,123	0.02%
2021/06/17	0	36.30	12	36.74	36.80	-12	17,349	-0.07%
2021/06/16	66	37.02	47	37.57	36.50	19	17,461	0.11%
2021/06/15	2	35.98	8	36.14	36.45	-6	17,428	-0.03%
2021/06/11	6.1	36.10	1	36.25	36.15	5.1	17,474	0.03%
2021/06/10	16.1	36.14	16	35.97	36.45	0.1	17,662	0.00%
2021/06/09	3.3	37.04	2	36.50	36.50	1.3	17,718	0.01%
2021/06/08	6	37.15	4	37.05	37.05	2	17,866	0.01%
2021/06/07	9.1	37.05	4	37.63	37.20	5.1	18,242	0.03%
2021/06/04	9.2	37.70	17	37.29	37.45	-7.8	18,638	-0.04%
2021/06/03	7.1	37.26	8	37.04	37.10	-1	19,392	0.00%
2021/06/02	48.1	37.79	82	37.31	36.60	-33.9	20,601	-0.16%
2021/06/01	5	35.36	35	35.41	35.90	-30	20,663	-0.15%
2021/05/31	97	36.13	12	35.78	35.60	85	21,267	0.40%
2021/05/28	16	34.85	17	34.88	34.85	-1	21,037	0.00%
2021/05/27	2	34.05	4	34.16	34.20	-2	21,094	-0.01%
2021/05/26	27	34.12	29	34.13	34.05	-2	21,248	-0.01%
2021/05/25	40	34.77	22	34.95	35.50	18	21,140	0.09%
2021/05/24	15	32.48	2	32.60	32.30	13	21,628	0.06%
2021/05/21	1	32.00	5	32.22	32.25	-4	22,278	-0.02%
2021/05/20	55	31.48	0	0.00	30.85	55	22,314	0.25%
2021/05/19	0.1	31.61	3	31.92	32.10	-3	22,379	-0.01%
2021/05/18	2	31.65	7	30.49	31.65	-5	22,487	-0.02%
2021/05/17	7	29.34	0	0.00	29.00	7	22,431	0.03%
2021/05/14	1.1	31.58	2	32.25	31.80	-0.9	22,296	0.00%
2021/05/13	1	31.70	1	32.35	31.65	0	22,147	0.00%
2021/05/12	5	32.41	17	32.05	32.20	-12	22,025	-0.05%
2021/05/11	9.1	36.30	2	36.80	35.00	7.1	21,745	0.03%
2021/05/10	3.1	36.34	23	36.63	36.90	-19.9	21,516	-0.09%
2021/05/07	51.3	36.21	20.1	36.59	36.55	31.2	21,201	0.15%
2021/05/06	7.1	41.16	9	40.47	39.75	-1.9	20,640	-0.01%
2021/05/05	12	38.73	8	39.65	39.85	4	20,309	0.02%
2021/05/04	7.1	39.77	12	39.57	39.05	-4.9	20,186	-0.02%
2021/05/03	27.1	44.43	15	44.03	43.15	12.1	19,931	0.06%
2021/04/29	22	43.79	14	43.27	43.75	8	19,648	0.04%
2021/04/28	2.1	42.29	11	41.73	42.20	-8.9	19,415	-0.05%
2021/04/27	5	42.36	0	0.00	42.40	5	19,387	0.03%
2021/04/26	8.1	42.88	10	42.90	42.90	-2	19,333	-0.01%
2021/04/23	1	42.15	7	43.04	42.15	-6	19,330	-0.03%
2021/04/22	45.2	46.17	21	45.48	43.90	24.1	19,196	0.13%
2021/04/21	9.1	43.43	4.1	43.80	43.85	5	18,650	0.03%
2021/04/20	6.1	43.49	0	0.00	43.50	6.1	18,536	0.03%
2021/04/19	28.1	44.30	11	44.95	45.40	17.1	18,243	0.09%
2021/04/16	20.1	40.40	20	40.98	41.85	0.1	17,802	0.00%
2021/04/15	21.1	40.18	24	39.74	39.70	-2.9	17,843	-0.02%
2021/04/14	5.2	37.28	8	36.98	37.75	-2.8	17,911	-0.02%
2021/04/13	5.3	38.25	10	38.47	38.20	-4.7	17,898	-0.03%
2021/04/12	13	39.06	19.5	38.78	38.80	-6.5	17,800	-0.04%
2021/04/09	18	37.49	2	37.40	37.60	16	17,620	0.09%
2021/04/08	1.8	36.70	2	36.70	36.70	-0.2	17,569	0.00%
2021/04/07	5.1	36.93	0	0.00	36.60	5.1	17,749	0.03%
2021/04/06	0.1	36.71	3	37.00	37.05	-2.9	17,717	-0.02%
2021/04/01	7.1	36.88	8	36.63	36.70	-0.9	17,629	-0.01%
2021/03/31	2.1	36.57	3.2	36.89	37.30	-1.1	17,516	-0.01%
2021/03/30	5.1	36.09	5	35.98	36.20	0.1	17,267	0.00%
2021/03/29	4.1	35.72	1	35.75	35.15	3.1	17,241	0.02%
2021/03/26	1.1	34.71	7	34.91	34.75	-5.9	17,774	-0.03%
2021/03/25	4	34.95	8	34.36	34.20	-4	17,695	-0.02%
2021/03/24	2	34.00	9	34.22	34.60	-7	17,537	-0.04%
2021/03/23	5	33.99	15	33.89	33.85	-10	17,399	-0.06%
2021/03/22	1	33.85	1	33.45	33.80	0	17,312	0.00%
2021/03/19	0.1	33.25	3	33.18	33.20	-2.9	17,702	-0.02%
2021/03/18	1.1	33.14	12	33.30	33.50	-10.9	17,826	-0.06%
2021/03/17	2	32.78	5	32.98	32.85	-3	17,767	-0.02%
2021/03/16	26	32.81	1	32.65	33.05	25	17,849	0.14%
2021/03/15	17	33.17	8	33.49	33.40	9	17,647	0.05%
2021/03/12	6	32.62	58	32.73	33.40	-52	17,469	-0.30%
2021/03/11	57.1	33.19	2	33.28	33.05	55.1	17,334	0.32%
2021/03/10	11.2	32.59	29	33.00	33.55	-17.8	17,100	-0.10%
2021/03/09	28.3	32.78	12	32.73	32.75	16.3	16,543	0.10%
2021/03/08	32	32.57	118	32.75	33.20	-86	15,618	-0.55%	大賣/
2021/03/05	40.1	30.71	22.5	29.98	30.30	17.6	14,299	0.12%
2021/03/04	2	30.48	14.7	30.94	30.80	-12.7	13,634	-0.09%
2021/03/03	0.1	28.71	1	28.65	28.90	-1	12,912	-0.01%
2021/03/02	4.9	28.62	3	28.67	28.50	1.9	12,833	0.01%
2021/02/26	3	29.46	5.1	29.09	29.55	-2	12,619	-0.02%
2021/02/25	1.3	29.20	5	28.71	29.05	-3.7	12,458	-0.03%
2021/02/24	50.5	29.26	60	30.51	28.20	-9.5	12,239	-0.08%
2021/02/23	3	29.85	10	28.66	29.85	-7	11,405	-0.06%
2021/02/22	11.1	26.74	5	26.74	27.15	6.1	10,711	0.06%
2021/02/19	9	26.82	24	26.68	26.70	-15	10,613	-0.14%
2021/02/18	1	26.10	1	25.75	26.00	0	10,517	0.00%
2021/02/17	0	0.00	2	25.10	25.00	-2	10,474	-0.02%
2021/02/04	10	23.65	0	0.00	23.60	10	10,601	0.09%
2021/02/03	3	23.90	0	0.00	23.90	3	11,083	0.03%
2021/01/29	11	23.00	0	0.00	23.00	11	11,407	0.10%
2021/01/28	20	23.20	5	23.17	23.00	15	11,437	0.13%
2021/01/22	1	23.75	0	0.00	23.80	1	11,647	0.01%
2021/01/21	0	0.00	1	23.25	23.35	-1	11,665	-0.01%
2021/01/20	4	24.08	10	23.90	23.75	-6	11,720	-0.05%
2021/01/19	5	25.00	12	25.03	24.75	-7	11,856	-0.06%
2021/01/18	4	24.45	2	24.90	24.60	2	11,897	0.02%
2021/01/15	35	25.95	15	25.56	25.55	20	11,857	0.17%
2021/01/14	0	0.00	12	26.61	26.45	-12	11,857	-0.10%
2021/01/13	12	26.97	10	26.65	26.70	2	11,852	0.02%
2021/01/11	0	0.00	2	27.50	27.45	-2	11,797	-0.02%
2021/01/08	26	27.47	148	27.86	27.60	-122	12,139	-1.01%	大賣/鉅額交易
2021/01/07	245	27.77	134.6	27.69	27.80	110.4	11,721	0.94%	大買/大賣/鉅額交易
2021/01/06	3	25.72	2	25.70	25.30	1	11,316	0.01%
2021/01/05	0	0.00	2	25.50	25.40	-2	11,280	-0.02%
2021/01/04	4	25.70	16	25.86	25.75	-12	11,234	-0.11%
2020/12/31	0	0.00	42	25.14	25.45	-42	11,063	-0.38%
2020/12/30	21	24.75	12	25.58	24.70	9	10,787	0.08%
2020/12/29	1	24.90	0	0.00	24.90	1	10,551	0.01%
2020/12/28	7	24.51	17	24.65	24.70	-10	10,456	-0.10%
2020/12/24	0	0.00	6	24.30	24.45	-6	10,343	-0.06%
2020/12/23	23	24.59	11	24.35	24.15	12	10,293	0.12%
2020/12/22	27.2	25.04	15	25.00	23.90	12.2	10,240	0.12%
2020/12/21	10	23.45	14	23.57	23.65	-4	9,761	-0.04%
2020/12/18	1	23.25	0	0.00	22.90	1	9,782	0.01%
2020/12/17	12	23.15	6	23.05	23.20	6	9,962	0.06%
2020/12/16	1	23.50	12	23.64	23.65	-11	10,263	-0.11%
2020/12/15	77	24.22	25	23.52	23.35	52	10,737	0.48%
2020/12/14	0	0.00	39.2	24.68	25.00	-39.2	10,800	-0.36%
2020/12/11	2	23.75	2	24.05	23.70	0	10,830	0.00%
2020/12/10	1	23.75	32	23.94	23.55	-31	11,161	-0.28%
2020/12/07	42	23.68	19	23.68	23.20	23	12,792	0.18%
2020/12/04	6	23.12	18	23.44	23.60	-12	12,743	-0.09%
2020/12/03	9	22.52	1	22.75	22.65	8	12,647	0.06%
2020/12/02	10	22.70	4	22.98	22.55	6	12,928	0.05%
2020/12/01	16	23.24	5	23.20	23.15	11	12,826	0.09%
2020/11/30	5	23.71	0	0.00	23.80	5	12,732	0.04%
2020/11/27	1	23.40	2	23.35	23.25	-1	12,649	-0.01%
2020/11/25	0	0.00	1	22.70	23.00	-1	12,613	-0.01%
2020/11/23	3	23.05	0	0.00	23.35	3	12,514	0.02%
2020/11/20	0	0.00	0.5	22.80	22.80	-0.5	12,438	0.00%
2020/11/18	1	23.30	1	23.00	22.85	0	12,469	0.00%
2020/11/17	0	0.00	0.3	22.43	22.90	-0.3	12,487	0.00%
2020/11/16	11	22.54	22	22.46	22.80	-11	12,582	-0.09%
2020/11/13	4	23.26	5	23.17	23.10	-1	12,481	-0.01%
2020/11/12	5	23.42	1	23.75	23.45	4	12,626	0.03%
2020/11/11	51	24.44	57	24.12	23.95	-6	12,531	-0.05%
2020/11/10	13	23.34	16	22.99	23.20	-3	12,053	-0.02%
2020/11/09	2	22.30	0	0.00	22.95	2	11,838	0.02%
2020/11/06	5	22.05	0	0.00	22.25	5	11,664	0.04%
2020/11/05	2	22.18	2	22.35	22.20	0	11,580	0.00%
2020/11/04	0	0.00	2	22.60	22.45	-2	11,504	-0.02%
2020/11/03	1	22.65	4	22.60	22.40	-3	11,397	-0.03%
2020/11/02	0	0.00	5	22.20	22.20	-5	11,280	-0.04%
2020/10/30	2	22.50	0	0.00	21.85	2	11,172	0.02%
2020/10/29	0	0.00	2	21.65	22.50	-2	11,001	-0.02%
2020/10/28	14	22.13	6	22.01	22.15	8	10,884	0.07%
2020/10/27	4	21.95	22.6	21.79	22.10	-18.6	10,722	-0.17%
2020/10/26	3	22.07	1	21.90	21.80	2	10,449	0.02%
2020/10/19	4	21.63	0	0.00	21.60	4	10,002	0.04%
2020/10/16	26	22.03	31	21.40	21.50	-5	9,939	-0.05%
2020/10/15	0	0.00	1	21.80	21.90	-1	9,479	-0.01%
2020/10/13	22	20.94	20	20.63	20.55	2	8,991	0.02%
2020/09/29	15	19.35	0	0.00	19.40	15	8,600	0.17%
2020/09/25	3	19.25	0	0.00	18.90	3	8,516	0.04%
2020/09/24	2	20.03	1	20.25	19.25	1	8,326	0.01%
2020/09/22	0	0.00	4.3	21.22	21.45	-4.3	7,815	-0.05%
2020/09/21	4	22.24	0.1	21.70	21.70	3.9	7,557	0.05%
2020/09/18	74	21.95	147	22.19	21.90	-73	7,176	-1.02%	大賣/
2020/09/17	0	0.00	61	21.85	22.45	-61	6,583	-0.93%
2020/09/16	75	21.03	10	20.88	20.80	65	5,838	1.11%
2020/09/15	9	20.29	43.2	21.62	22.00	-34.2	5,536	-0.62%
2020/09/14	43	20.67	12	20.72	20.55	31	5,082	0.61%
2020/09/11	133	22.30	121.1	22.12	21.00	12	4,814	0.25%	大買/大賣/
2020/09/10	160	21.44	115	21.28	21.50	45	3,904	1.15%	大買/大賣/
2020/09/09	1	19.50	0	0.00	19.55	1	3,151	0.03%
2020/09/08	9	20.04	10.2	20.19	19.65	-1.2	3,089	-0.04%
2020/09/07	157	20.86	162	20.20	20.20	-5	2,992	-0.17%	大買/大賣/
2020/09/03	1	19.05	1	18.95	19.35	0	2,709	0.00%
2020/09/02	0.2	18.95	1	19.00	18.95	-0.8	2,691	-0.03%
2020/09/01	3	18.75	5	18.60	18.65	-2	2,688	-0.07%
2020/08/31	2	19.35	2	19.15	19.10	0	2,708	0.00%
2020/08/28	6.9	19.35	5	19.40	19.25	1.9	2,748	0.07%
2020/08/26	4	19.73	0	0.00	19.70	4	2,759	0.14%
2020/08/25	0	0.00	4	19.90	19.80	-4	2,766	-0.14%
2020/08/24	10	19.65	0	0.00	19.95	10	2,729	0.37%
2020/08/20	5	19.65	4	19.63	19.30	1	2,571	0.04%
2020/08/19	4	19.63	2	19.65	19.40	2	2,435	0.08%
2020/08/18	1	19.65	0	0.00	19.45	1	2,370	0.04%
2020/08/13	15	18.10	15	17.80	17.80	0	2,206	0.00%
2020/08/06	0	0.00	1	17.55	17.70	-1	2,614	-0.04%
2020/07/31	1	17.30	1	17.15	17.30	0	2,788	0.00%
2020/07/23	1	18.20	0	0.00	18.20	1	3,102	0.03%
2020/07/22	0	0.00	2	19.18	19.20	-2	3,089	-0.06%
2020/07/21	0	0.00	1	19.00	19.10	-1	3,063	-0.03%
2020/07/20	2	18.95	0	0.00	19.00	2	3,069	0.07%
2020/07/17	0	0.00	0.1	19.15	19.10	-0.1	3,073	0.00%
2020/07/15	1	19.15	0	0.00	19.15	1	3,116	0.03%
2020/07/13	0	0.00	1	19.05	19.15	-1	3,222	-0.03%
2020/07/10	1	19.05	0	0.00	19.05	1	3,243	0.03%
2020/07/09	1	19.25	0	0.00	19.30	1	3,249	0.03%
2020/07/03	0	0.00	1	19.10	19.10	-1	3,318	-0.03%
2020/07/02	1	19.20	0	0.00	19.20	1	3,350	0.03%
2020/06/18	0	0.00	2	18.98	19.10	-2	3,557	-0.06%
2020/06/16	0	0.00	0.1	19.00	19.05	-0.1	3,630	0.00%
2020/06/15	1	18.80	0	0.00	18.80	1	3,700	0.03%
2020/06/09	0	0.00	7	19.55	19.55	-7	3,734	-0.19%
2020/06/08	1	19.45	0	0.00	19.45	1	3,736	0.03%
2020/06/05	6	19.35	0	0.00	19.45	6	3,713	0.16%
2020/06/04	1	19.35	0	0.00	19.50	1	3,651	0.03%
2020/06/03	0	0.00	1	19.65	19.60	-1	3,617	-0.03%
2020/06/02	1	19.35	0	0.00	19.40	1	3,557	0.03%
2020/06/01	2	19.50	0	0.00	19.35	2	3,531	0.06%
2020/05/29	0	0.00	1	19.20	19.00	-1	3,495	-0.03%
2020/05/28	1	19.45	0	0.00	19.20	1	3,475	0.03%
2020/05/27	0	0.00	2	19.43	19.45	-2	3,454	-0.06%
2020/05/22	0	0.00	2	19.35	19.00	-2	3,304	-0.06%
2020/05/21	0	0.00	2	19.40	19.35	-2	3,226	-0.06%
2020/05/20	2	19.20	0	0.00	19.20	2	3,183	0.06%
2020/05/19	11	19.64	8	19.98	19.90	3	3,085	0.10%
2020/05/18	0	0.00	2	18.30	18.50	-2	2,803	-0.07%
2020/05/15	6	17.95	2	17.95	18.15	4	2,761	0.14%
2020/05/13	0	0.00	2	17.88	18.00	-2	2,683	-0.07%
2020/05/11	0	0.00	3	18.65	18.15	-3	2,644	-0.11%
2020/05/08	5	18.68	1	18.70	18.60	4	2,566	0.16%
2020/05/07	1	19.10	2	18.88	19.05	-1	2,522	-0.04%
2020/05/06	3	19.15	4	19.00	18.80	-1	2,476	-0.04%
2020/05/05	2	18.10	0	0.00	18.15	2	2,352	0.09%
2020/05/04	0	0.00	2	17.73	17.75	-2	2,310	-0.09%
2020/04/30	7	18.12	7	18.01	18.20	0	2,272	0.00%
2020/04/28	6	16.55	0	0.00	16.65	6	2,152	0.28%
2020/04/20	1	16.10	0	0.00	16.10	1	2,043	0.05%
2020/04/16	0	0.00	1	16.60	16.65	-1	1,950	-0.05%
2020/04/13	5	16.85	1	16.55	16.80	4	1,883	0.21%
2020/04/10	1	16.20	0	0.00	16.25	1	1,913	0.05%
2020/04/07	0	0.00	2	14.90	14.90	-2	1,837	-0.11%
2020/04/06	1	14.55	1	14.70	14.75	0	1,799	0.00%
2020/03/30	3	13.63	2	13.65	13.90	1	1,691	0.06%
2020/03/24	1	13.05	0	0.00	13.10	1	1,497	0.07%
2020/03/18	0.1	13.00	11	12.95	12.90	-10.9	1,338	-0.81%
2020/03/17	2	14.00	35	14.64	14.10	-33	1,246	-2.65%
2020/03/10	0	0.00	2	18.73	18.90	-2	1,057	-0.19%
2020/03/09	4	18.95	0	0.00	18.80	4	1,052	0.38%
2020/02/12	2	19.05	0	0.00	19.10	2	1,250	0.16%
2020/02/03	0	0.00	15	18.40	18.50	-15	1,542	-0.97%
2020/01/20	1	20.75	0	0.00	20.75	1	1,726	0.06%
2020/01/07	0	0.00	2	21.63	21.60	-2	2,084	-0.10%
2020/01/06	2	22.10	5	22.35	22.00	-3	2,072	-0.14%
2020/01/03	4	21.75	2	21.70	21.80	2	2,007	0.10%
2019/12/30	0	0.00	2	20.95	20.95	-2	1,980	-0.10%
2019/12/20	1	21.30	0	0.00	21.20	1	2,041	0.05%
2019/12/16	1	21.10	0	0.00	21.10	1	2,155	0.05%
2019/12/13	2	20.85	1	21.00	21.00	1	2,187	0.05%
2019/12/09	15	20.85	0	0.00	20.75	15	2,377	0.63%
2019/12/06	0	0.00	1	20.55	20.65	-1	2,395	-0.04%
2019/12/03	4	20.79	0	0.00	20.65	4	2,457	0.16%
2019/12/02	1	20.65	0	0.00	20.65	1	2,460	0.04%
2019/11/29	2	21.30	0	0.00	21.15	2	2,450	0.08%
2019/11/27	0	0.00	6.2	21.40	21.25	-6.2	2,460	-0.25%
2019/11/25	1	21.30	0	0.00	21.20	1	2,434	0.04%
2019/11/21	0	0.00	0	21.55	21.55	0	2,445	0.00%
2019/11/18	2	21.15	0	0.00	21.25	2	2,448	0.08%
2019/11/13	2.5	22.23	5.2	22.16	22.15	-2.7	2,371	-0.12%
2019/11/11	1.5	22.40	1	22.40	22.40	0.5	2,440	0.02%
2019/11/08	0	0.00	20.1	22.97	23.45	-20.1	2,508	-0.80%
2019/11/07	17	23.15	0	0.00	23.20	17	2,443	0.70%
2019/11/06	0	0.00	1	23.00	23.00	-1	2,405	-0.04%
2019/11/05	0	0.00	2	22.95	22.80	-2	2,368	-0.08%
2019/11/01	0	0.00	11	22.45	22.50	-11	2,360	-0.47%
2019/10/30	2	22.60	5	22.63	22.60	-3	2,316	-0.13%
2019/10/29	3	22.50	0	0.00	22.75	3	2,279	0.13%
2019/10/25	0	0.00	1	22.00	22.00	-1	2,114	-0.05%
2019/10/24	0	0.00	1	21.95	21.95	-1	2,098	-0.05%
2019/10/22	0	0.00	1	21.10	21.20	-1	2,117	-0.05%
2019/10/18	11	20.00	1	20.00	20.15	10	2,060	0.49%
2019/10/16	0	0.00	7	19.10	19.60	-7	2,051	-0.34%
2019/10/14	1	19.35	0	0.00	19.30	1	2,059	0.05%
2019/10/08	0	0.00	19	19.70	19.65	-19	2,080	-0.91%
2019/10/07	10	19.85	1	19.75	19.80	9	2,088	0.43%
2019/10/04	1	19.95	0	0.00	19.95	1	2,091	0.05%
2019/10/02	3	19.90	0	0.00	19.85	3	2,134	0.14%
2019/09/27	3	19.92	0	0.00	19.85	3	2,168	0.14%
2019/09/23	1	20.65	1	20.30	20.60	0	2,171	0.00%
2019/09/20	0	0.00	1	20.10	20.10	-1	2,148	-0.05%
2019/09/19	0	0.00	1	19.90	19.90	-1	2,150	-0.05%
2019/09/17	19	20.15	2	20.28	20.20	17	2,132	0.80%
2019/09/16	9	20.18	9	20.43	20.40	0	2,137	0.00%
2019/09/12	0	0.00	0.1	19.40	19.40	-0.1	2,027	-0.01%
2019/09/09	1	19.10	15	19.10	19.10	-14	2,087	-0.67%
2019/09/05	0	0.00	6	19.30	19.55	-6	2,063	-0.29%
2019/09/03	2	19.30	0	0.00	19.25	2	2,066	0.10%
2019/09/02	1.4	19.19	0	0.00	19.10	1.4	2,077	0.07%
2019/08/30	0	0.00	2	18.95	18.95	-2	2,075	-0.10%
2019/08/26	0	0.00	2	19.25	19.20	-2	2,105	-0.09%
2019/08/23	4	19.45	0	0.00	19.55	4	2,101	0.19%
2019/08/22	25	19.10	0	0.00	19.15	25	2,127	1.18%
2019/08/20	15	19.00	0	0.00	19.00	15	2,141	0.70%
2019/08/19	7	18.73	0	0.00	18.80	7	2,134	0.33%
2019/08/14	4	18.61	1	18.60	18.50	3	2,128	0.14%
2019/08/13	1	19.55	0	0.00	18.75	1	2,084	0.05%
2019/08/12	0	0.00	2	20.05	20.05	-2	2,056	-0.10%
2019/08/08	0	0.00	4	20.21	20.30	-4	2,102	-0.19%
2019/08/07	5	20.55	0	0.00	20.20	5	2,164	0.23%
2019/07/26	3	22.03	0	0.00	21.90	3	2,250	0.13%
2019/07/25	2	22.15	0	0.00	22.15	2	2,239	0.09%
2019/07/24	1	24.15	0	0.00	24.15	1	2,155	0.05%
2019/07/23	0	0.00	26	24.20	24.25	-26	2,081	-1.25%
2019/07/22	4	24.15	0	0.00	24.15	4	2,039	0.20%
2019/07/19	0	0.00	8	24.10	24.05	-8	2,015	-0.40%
2019/07/12	2	23.85	1	23.90	23.90	1	2,007	0.05%
2019/07/11	1	23.65	0	0.00	23.75	1	2,014	0.05%
2019/07/10	0	0.00	2	23.58	23.60	-2	2,020	-0.10%
2019/07/09	0	0.00	10	23.40	23.40	-10	2,016	-0.50%
2019/06/28	0	0.00	3	23.85	23.90	-3	2,099	-0.14%
2019/06/26	4	23.46	0	0.00	23.45	4	2,097	0.19%
2019/06/20	2	23.53	0	0.00	23.60	2	2,094	0.10%
2019/06/19	0	0.00	2	23.30	23.30	-2	2,081	-0.10%
2019/06/14	1	22.70	0	0.00	22.80	1	2,076	0.05%
2019/06/13	1	22.65	0	0.00	22.70	1	2,124	0.05%
2019/06/05	10	21.90	0	0.00	21.85	10	2,512	0.40%
2019/05/29	4	21.75	10	21.71	21.65	-6	2,667	-0.22%
2019/05/27	6	21.20	6	21.30	21.50	0	2,630	0.00%
2019/05/24	6	21.20	6	21.20	21.15	0	2,639	0.00%
2019/05/23	11	21.18	6	21.20	21.15	5	2,677	0.19%
2019/05/22	6	21.80	0	0.00	21.30	6	2,697	0.22%
2019/05/21	7	21.05	7	21.45	21.55	0	2,709	0.00%
2019/05/20	6	21.10	0	0.00	20.90	6	2,704	0.22%
2019/05/17	2	21.13	26	21.12	21.00	-24	2,707	-0.89%
2019/05/15	3	22.15	0	0.00	22.15	3	2,671	0.11%
2019/05/14	5	22.55	0	0.00	22.65	5	2,632	0.19%
2019/05/10	1	23.00	0	0.00	22.80	1	2,684	0.04%
2019/05/08	1	23.05	0	0.00	23.00	1	2,706	0.04%
2019/04/29	2	22.70	0	0.00	22.75	2	2,649	0.08%
2019/04/26	2	22.90	0	0.00	22.85	2	2,674	0.07%
2019/04/25	5	23.05	0	0.00	23.00	5	2,723	0.18%
2019/04/24	20	23.05	0	0.00	23.05	20	2,729	0.73%
2019/04/23	0	0.00	1	22.95	22.95	-1	2,743	-0.04%
2019/03/28	25	22.55	0	0.00	22.60	25	2,925	0.85%
2019/03/27	1	22.80	0	0.00	22.75	1	2,922	0.03%
2019/03/26	1	22.80	0	0.00	22.75	1	2,922	0.03%
2019/03/25	0	0.00	1	22.65	22.65	-1	2,926	-0.03%
2019/03/20	2	22.63	2	22.65	22.65	0	2,901	0.00%
2019/03/19	1	22.70	1	22.70	22.65	0	2,917	0.00%
2019/03/15	1	22.00	0	0.00	22.50	1	2,910	0.03%
2019/03/08	2	23.50	0	0.00	23.75	2	2,846	0.07%
2019/03/07	8	24.10	0	0.00	23.95	8	2,800	0.29%
2019/02/22	0	0.00	2	23.55	23.60	-2	2,735	-0.07%
2019/01/28	2	23.20	1	23.20	23.20	1	2,692	0.04%
2019/01/23	0	0.00	0.2	22.95	23.00	-0.2	2,741	-0.01%
2019/01/21	1	23.25	1	23.20	23.30	0	2,781	0.00%
2019/01/18	1	23.25	1	23.20	23.15	0	2,770	0.00%
2019/01/17	1	23.30	0	0.00	22.90	1	2,799	0.04%
2019/01/10	0	0.00	1	23.20	22.90	-1	3,225	-0.03%
2019/01/09	1	22.55	4	21.95	22.90	-3	3,218	-0.09%
2019/01/08	4	21.50	0	0.00	22.10	4	3,152	0.13%
2018/12/26	0	0.00	1	22.05	22.00	-1	3,249	-0.03%
2018/12/22	1	21.75	0	0.00	21.85	1	3,318	0.03%
2018/12/12	10	23.15	0	0.00	23.20	10	3,691	0.27%
2018/12/07	1	23.40	1	23.05	23.00	0	3,723	0.00%
2018/12/05	2	23.18	2	23.23	22.75	0	3,764	0.00%
2018/12/04	4	23.18	0	0.00	23.10	4	3,865	0.10%
2018/12/03	0	0.00	1.7	23.08	23.10	-1.7	3,829	-0.04%
2018/11/30	0	0.00	8	21.15	21.60	-8	3,764	-0.21%
2018/11/22	0	0.00	7	20.30	20.45	-7	3,770	-0.19%
2018/11/21	5	20.07	0	0.00	20.25	5	3,806	0.13%
2018/11/20	1	20.15	0	0.00	20.10	1	3,818	0.03%
2018/11/14	5	20.75	0	0.00	20.60	5	4,062	0.12%
2018/11/08	11	19.99	3	20.25	20.35	8	4,356	0.18%
2018/11/02	1	18.50	0	0.00	18.40	1	4,370	0.02%
2018/10/31	5	18.30	1	18.25	18.30	4	4,317	0.09%
2018/10/26	3	17.80	0	0.00	17.95	3	4,286	0.07%
2018/10/25	0	0.00	2	17.83	17.60	-2	4,287	-0.05%
2018/10/24	0	0.00	22.1	18.42	18.45	-22.1	4,259	-0.52%
2018/10/23	0	0.00	23	18.76	18.80	-23	4,221	-0.54%
2018/10/22	3	18.72	31	18.28	18.90	-28	4,191	-0.67%
2018/10/19	89	18.78	57	18.33	18.15	32	4,177	0.77%
2018/10/18	107	19.92	41	19.50	19.50	66	4,094	1.61%	大買/
2018/10/17	0	0.00	30	21.25	21.25	-30	3,885	-0.77%
2018/10/15	0	0.00	32	22.50	22.70	-32	3,797	-0.84%
2018/10/08	1	25.00	0	0.00	25.00	1	3,715	0.03%
2018/10/05	2	25.25	3	24.77	25.25	-1	3,692	-0.03%
2018/10/02	1	25.60	0	0.00	25.50	1	3,560	0.03%
2018/09/28	1	25.65	0	0.00	25.50	1	3,500	0.03%
2018/09/21	7.8	24.79	5	24.70	25.40	2.8	3,475	0.08%
2018/09/20	16	24.45	2	25.10	24.35	14	3,449	0.41%
2018/09/19	0.8	25.10	1	25.10	24.85	-0.2	3,434	-0.01%
2018/09/18	0	0.00	1	25.05	24.85	-1	3,456	-0.03%
2018/09/12	2	25.60	0	0.00	25.00	2	3,399	0.06%
2018/09/11	1	24.90	100	24.67	25.25	-99	3,361	-2.95%
2018/09/10	13	25.81	0	0.00	25.95	13	3,259	0.40%
2018/09/07	1	28.40	0	0.00	28.45	1	3,165	0.03%
2018/09/06	4	28.90	0	0.00	28.60	4	3,145	0.13%
2018/09/05	1	29.20	0	0.00	29.30	1	3,113	0.03%
2018/09/03	1	29.65	0	0.00	29.65	1	3,118	0.03%
2018/08/30	1	29.85	0	0.00	29.80	1	3,206	0.03%
2018/08/28	1	30.00	0	0.00	30.05	1	3,238	0.03%
2018/08/24	2	30.03	21	30.01	30.30	-19	3,252	-0.58%
2018/08/23	0	0.00	30	30.59	30.15	-30	3,265	-0.92%
2018/08/22	150	30.95	0	0.00	31.00	150	3,181	4.71%	大買/鉅額交易
2018/08/16	1	30.10	0	0.00	30.35	1	3,104	0.03%
2018/08/15	1	30.40	12	30.52	30.75	-11	3,149	-0.35%
2018/08/09	10	28.85	0	0.00	28.85	10	3,040	0.33%
2018/08/01	1	29.00	0	0.00	29.25	1	3,555	0.03%
2018/07/25	2	30.30	2	30.25	30.40	0	3,494	0.00%
2018/07/06	2	28.95	0	0.00	28.90	2	4,183	0.05%
2018/07/04	0	0.00	10	29.80	29.80	-10	4,309	-0.23%
2018/07/02	1	30.40	0	0.00	30.80	1	4,364	0.02%
2018/06/26	1	28.30	0	0.00	28.40	1	4,318	0.02%
2018/06/25	3	28.95	0	0.00	28.80	3	4,390	0.07%
2018/06/20	1	29.40	0	0.00	29.35	1	4,515	0.02%
2018/06/15	6	29.35	1	30.25	30.00	5	4,706	0.11%
2018/06/08	0	0.00	2	30.40	30.20	-2	5,137	-0.04%
2018/06/06	2	30.00	0	0.00	29.95	2	5,174	0.04%
2018/06/04	0	0.00	1	30.05	30.00	-1	5,229	-0.02%
2018/05/29	2	30.08	0	0.00	30.20	2	5,338	0.04%
2018/05/28	2	30.15	0	0.00	30.20	2	5,369	0.04%
2018/05/25	4	30.35	0	0.00	30.50	4	5,387	0.07%
2018/05/24	14	30.75	0	0.00	30.80	14	5,368	0.26%
2018/05/22	1	32.00	0	0.00	31.85	1	5,329	0.02%
2018/05/18	0	0.00	2	32.48	32.20	-2	5,286	-0.04%
2018/05/15	1	30.20	1	31.00	30.15	0	5,151	0.00%
2018/05/11	1	30.75	1	30.95	30.90	0	5,122	0.00%
2018/05/09	5	30.93	6	31.55	30.30	-1	5,070	-0.02%
2018/05/08	1	32.05	0	0.00	32.15	1	4,960	0.02%
2018/04/30	15	31.80	0	0.00	31.95	15	5,423	0.28%
2018/04/24	0	0.00	1	33.00	32.15	-1	5,465	-0.02%
2018/04/10	0	0.00	51	33.00	33.10	-51	5,668	-0.90%
2018/04/09	0	0.00	1	32.90	32.70	-1	5,656	-0.02%
2018/03/31	1	32.55	1	32.40	32.50	0	6,027	0.00%
2018/03/23	1	31.90	0	0.00	31.65	1	7,068	0.01%
2018/03/22	50	33.06	3	33.00	32.20	47	7,058	0.67%
2018/03/21	2	32.80	0	0.00	32.75	2	7,017	0.03%
2018/03/20	1	33.35	1	33.50	33.50	0	6,894	0.00%
2018/03/19	2	33.80	0	0.00	32.70	2	6,828	0.03%
2018/03/15	0	0.00	1	31.65	31.60	-1	6,527	-0.02%
2018/03/09	0	0.00	1	32.30	32.40	-1	6,496	-0.02%
2018/03/02	1	32.70	0	0.00	32.70	1	6,559	0.02%
2018/02/23	3	33.00	0	0.00	32.90	3	6,472	0.05%
2018/02/22	1	33.15	1	32.90	32.75	0	6,489	0.00%
2018/02/21	1	33.15	1	33.30	34.00	0	6,570	0.00%
2018/02/07	2	32.15	5	31.41	31.05	-3	6,913	-0.04%
2018/02/06	3	31.27	0	0.00	31.40	3	7,059	0.04%
2018/01/31	5	33.32	7	33.14	33.65	-2	7,278	-0.03%
2018/01/30	2	35.05	3	34.18	33.65	-1	7,274	-0.01%
2018/01/29	3	34.95	24	34.76	35.55	-21	7,250	-0.29%
2018/01/26	0	0.00	11	33.75	33.85	-11	7,042	-0.16%
2018/01/25	1	32.80	1	33.05	32.85	0	7,033	0.00%
2018/01/23	10	32.40	11	32.65	32.10	-1	7,029	-0.01%
2018/01/22	2	32.53	4	32.65	32.70	-2	7,014	-0.03%
2018/01/19	1	33.05	1	32.85	32.20	0	7,063	0.00%
2018/01/18	5	32.34	0	0.00	32.40	5	7,059	0.07%
2018/01/16	2	33.98	17	34.03	33.10	-15	7,009	-0.21%
2018/01/15	75	33.66	27	33.63	33.60	48	6,962	0.69%
2018/01/12	7	34.02	53	33.91	33.80	-46	6,929	-0.66%
2018/01/11	0	0.00	10	33.10	32.70	-10	6,666	-0.15%
2018/01/10	13	32.44	14	32.46	32.00	-1	6,592	-0.02%
2018/01/09	12	32.45	20	32.75	32.20	-8	6,553	-0.12%
2018/01/08	3	32.05	0	0.00	31.95	3	6,467	0.05%
2018/01/05	2	32.00	0	0.00	32.05	2	6,482	0.03%
2018/01/04	8	32.29	8	32.87	32.05	0	6,452	0.00%
2018/01/03	60	32.78	24	32.76	32.75	36	6,421	0.56%
2018/01/02	0	0.00	15	32.68	32.95	-15	6,383	-0.24%