華夏 (1305)-統一-桃園券商分點個股進出

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
18.25
漲跌
▼0.05
漲幅
-0.27%
成交量
1,484張
產業
上市塑膠類股
602人加入追蹤

立即追蹤
本地時間:13:30

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

華夏 (1305)籌碼相關－統一-桃園券商分點個股進出

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

統一-桃園券商分點個股進出
統一-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	1	18.10	0	0.00	18.50	1	1,300	0.08%
2024/04/26	26	17.85	3	17.85	17.90	23	1,275	1.80%
2024/04/25	0	0.00	1	17.90	17.90	-1	1,261	-0.08%
2024/04/24	0	0.00	0	18.05	18.05	0	1,262	0.00%
2024/04/19	10	18.15	0	0.00	17.95	10	1,264	0.79%
2024/04/17	2	18.20	0	0.00	18.15	2	1,231	0.16%
2024/04/16	14	18.15	0	0.00	18.20	14	1,225	1.14%
2024/04/09	0	0.00	60	19.00	19.00	-60	1,161	-5.17%
2024/04/01	1	18.50	0	0.00	18.75	1	1,080	0.09%
2024/03/29	2	18.15	0	0.00	18.20	2	1,054	0.19%
2024/03/20	60	18.30	0	0.00	18.15	60	1,135	5.29%
2024/03/19	2	18.45	5	18.75	18.45	-3	1,113	-0.27%
2024/03/18	10	18.35	0	0.00	18.35	10	1,098	0.91%
2024/03/15	2	18.60	0	0.00	18.70	2	1,080	0.19%
2024/03/08	2	19.20	1	19.15	19.15	1	1,071	0.09%
2024/03/07	6	19.32	0	0.00	19.25	6	1,088	0.55%
2024/03/06	22	19.50	0	0.00	19.45	22	1,069	2.06%
2024/02/29	2	20.30	0	0.00	20.35	2	1,024	0.20%
2024/02/27	3	20.35	0	0.00	20.30	3	1,018	0.29%
2024/02/22	1	20.90	0	0.00	20.80	1	1,015	0.10%
2024/02/19	0	0.00	1	21.15	21.20	-1	1,079	-0.09%
2024/02/05	2	20.30	0	0.00	20.35	2	1,108	0.18%
2024/01/25	5	20.40	0	0.00	20.40	5	1,217	0.41%
2024/01/23	2	20.30	0	0.00	20.30	2	1,235	0.16%
2024/01/17	4	20.45	0	0.00	20.25	4	1,247	0.32%
2024/01/16	1	20.90	0	0.00	20.85	1	1,241	0.08%
2024/01/15	0	0.00	1	21.45	21.40	-1	1,241	-0.08%
2024/01/10	0	0.00	2	21.70	21.65	-2	1,482	-0.13%
2024/01/09	1	21.90	0	0.00	21.90	1	1,501	0.07%
2024/01/08	5	22.30	0	0.00	22.25	5	1,517	0.33%
2023/12/28	8	22.46	0	0.00	22.45	8	1,612	0.50%
2023/12/25	2	22.25	0	0.00	22.25	2	1,661	0.12%
2023/12/15	0	0.00	11	23.09	23.05	-11	1,646	-0.67%
2023/12/14	10	22.80	0	0.00	22.70	10	1,686	0.59%
2023/12/12	1	22.50	0	0.00	22.55	1	1,740	0.06%
2023/12/08	0	0.00	0.5	22.90	23.05	-0.5	1,916	-0.03%
2023/11/27	0	0.00	1	23.70	23.25	-1	2,268	-0.04%
2023/11/22	0	0.00	110	23.18	23.25	-110	2,283	-4.82%	大賣/鉅額交易
2023/11/17	0	0.00	12	23.35	23.40	-12	2,294	-0.52%
2023/11/16	110	23.52	0	0.00	23.35	110	2,293	4.80%	大買/鉅額交易
2023/11/15	0	0.00	4	22.55	22.90	-4	2,262	-0.18%
2023/11/13	2	22.25	0	0.00	22.00	2	2,287	0.09%
2023/11/10	2	22.50	0	0.00	22.35	2	2,325	0.09%
2023/11/09	2	22.75	2	22.90	22.75	0	2,368	0.00%
2023/11/08	0	0.00	1	22.70	22.65	-1	2,406	-0.04%
2023/11/07	1	22.35	0	0.00	22.25	1	2,426	0.04%
2023/11/06	0	0.00	1	22.60	22.70	-1	2,453	-0.04%
2023/11/03	1	22.20	0	0.00	22.25	1	2,481	0.04%
2023/10/24	0	0.00	7	21.68	21.75	-7	3,357	-0.21%
2023/10/20	1	21.55	1	21.80	21.70	0	3,400	0.00%
2023/10/19	8	22.28	0	0.00	22.10	8	3,411	0.23%
2023/10/16	2	23.35	0	0.00	23.50	2	3,300	0.06%
2023/10/11	11	23.04	0	0.00	22.80	11	3,340	0.33%
2023/10/05	3	23.60	0	0.00	23.60	3	3,291	0.09%
2023/10/02	5	24.88	0	0.00	24.45	5	3,272	0.15%
2023/09/28	7	25.14	0	0.00	24.90	7	3,266	0.21%
2023/09/21	0	0.00	2	25.40	25.40	-2	3,163	-0.06%
2023/09/20	5	26.10	0	0.00	26.10	5	3,145	0.16%
2023/09/19	6	26.22	5	26.41	26.35	1	3,136	0.03%
2023/09/15	0	0.00	1	26.35	26.00	-1	3,057	-0.03%
2023/09/13	4	26.56	9	26.47	26.45	-5	2,970	-0.17%
2023/09/12	3	25.20	0	0.00	25.60	3	2,858	0.10%
2023/09/11	8	25.64	0	0.00	25.70	8	2,803	0.29%
2023/09/08	7	26.03	23	25.63	26.25	-16	2,718	-0.59%
2023/09/07	1	25.00	5	25.00	24.90	-4	2,585	-0.15%
2023/09/06	0	0.00	2.1	25.10	24.75	-2.1	2,575	-0.08%
2023/09/05	0	0.00	17	25.14	25.00	-17	2,556	-0.67%
2023/09/04	0	0.00	23	25.43	25.45	-23	2,531	-0.91%
2023/09/01	3	24.10	0	0.00	24.30	3	2,479	0.12%
2023/08/30	10	23.75	0	0.00	23.85	10	2,469	0.40%
2023/08/29	0	0.00	1	23.30	23.30	-1	2,463	-0.04%
2023/08/28	1	22.95	1	23.20	22.75	0	2,467	0.00%
2023/08/23	1	23.00	0	0.00	23.05	1	2,480	0.04%
2023/08/21	11	23.36	0	0.00	23.50	11	2,467	0.45%
2023/08/18	0	0.00	2	24.03	23.80	-2	2,462	-0.08%
2023/08/16	2	23.75	0	0.00	23.50	2	2,406	0.08%
2023/08/15	4	24.83	2	24.90	24.75	2	2,367	0.08%
2023/08/14	10	24.55	0	0.00	24.30	10	2,330	0.43%
2023/08/11	0	0.00	12	25.54	25.50	-12	2,293	-0.52%
2023/08/10	7	25.64	0	0.00	25.65	7	2,277	0.31%
2023/08/09	5	25.65	5	26.15	25.70	0	2,243	0.00%
2023/08/08	10	25.73	0	0.00	25.65	10	2,190	0.46%
2023/08/07	2	25.10	2	25.25	25.80	0	2,127	0.00%
2023/08/04	2.3	24.98	13	25.18	25.40	-10.7	2,050	-0.52%
2023/08/02	2	25.95	11	26.38	25.55	-9	1,954	-0.46%
2023/08/01	19	24.36	0	0.00	24.60	19	1,685	1.13%
2023/07/31	5	24.34	5	24.40	24.30	0	1,636	0.00%
2023/07/28	4	23.35	4	23.35	23.25	0	1,510	0.00%
2023/07/27	8.5	22.51	0	0.00	22.85	8.5	1,440	0.59%
2023/07/26	2	22.10	2	22.30	22.25	0	1,382	0.00%
2023/07/25	13	21.95	0	0.00	22.10	13	1,344	0.97%
2023/07/24	1	22.00	0	0.00	22.00	1	1,306	0.08%
2023/07/17	0	0.00	1	22.40	22.55	-1	1,139	-0.09%
2023/07/14	0	0.00	12.1	22.40	22.35	-12.1	1,135	-1.06%
2023/06/30	0	0.00	1.1	23.40	23.40	-1.1	1,201	-0.09%
2023/06/21	3	23.95	0	0.00	23.95	3	1,227	0.24%
2023/06/19	0	0.00	3	24.45	24.20	-3	1,273	-0.24%
2023/06/15	5	24.00	0	0.00	23.95	5	1,324	0.38%
2023/06/12	0	0.00	5	24.20	24.10	-5	1,482	-0.34%
2023/06/05	0	0.00	1	24.10	24.30	-1	1,732	-0.06%
2023/06/01	1	23.50	0	0.00	23.60	1	1,864	0.05%
2023/05/31	8	23.66	0	0.00	23.60	8	1,881	0.43%
2023/05/23	0	0.00	5	24.65	24.60	-5	2,030	-0.25%
2023/05/19	5	24.25	0	0.00	24.15	5	2,042	0.24%
2023/05/16	5	23.70	0	0.00	23.65	5	2,050	0.24%
2023/05/12	1	23.30	7	23.45	23.50	-6	2,076	-0.29%
2023/05/11	1	23.30	7	23.45	23.30	-6	2,091	-0.29%
2023/05/05	1	24.20	0	0.00	24.15	1	2,296	0.04%
2023/05/03	1	24.70	0	0.00	24.05	1	2,434	0.04%
2023/04/28	0	0.00	1	25.00	25.05	-1	2,520	-0.04%
2023/04/26	2	24.68	0	0.00	25.00	2	2,633	0.08%
2023/04/25	9	25.23	0	0.00	24.90	9	2,677	0.34%
2023/04/21	2	25.38	0	0.00	25.05	2	2,853	0.07%
2023/04/17	0	0.00	1	27.30	27.05	-1	3,202	-0.03%
2023/03/23	1	26.45	1	26.50	26.45	0	4,464	0.00%
2023/03/22	1	26.00	0	0.00	26.15	1	4,585	0.02%
2023/03/21	1	26.60	0	0.00	26.30	1	4,736	0.02%
2023/03/20	0	0.00	1	27.05	27.10	-1	5,044	-0.02%
2023/03/17	1	26.30	1	27.00	26.75	0	5,337	0.00%
2023/03/14	1	25.00	1	26.20	26.20	0	5,205	0.00%
2023/03/13	1	25.80	0	0.00	26.00	1	5,115	0.02%
2023/03/06	1	28.70	0	0.00	28.20	1	5,067	0.02%
2023/02/24	0	0.00	5	28.30	28.55	-5	4,828	-0.10%
2023/02/22	0	0.00	10	28.46	28.45	-10	4,803	-0.21%
2023/02/15	0	0.00	10	27.70	27.70	-10	4,815	-0.21%
2023/02/14	0	0.00	5	27.80	27.90	-5	4,801	-0.10%
2023/02/08	2	27.65	0	0.00	27.55	2	4,757	0.04%
2023/02/07	0	0.00	10	27.83	27.80	-10	4,760	-0.21%
2023/02/06	1	27.35	0	0.00	27.45	1	4,745	0.02%
2023/02/03	19	27.54	1	27.25	27.20	18	4,696	0.38%
2023/02/02	5	28.50	0	0.00	28.35	5	4,543	0.11%
2023/01/31	4	28.18	0	0.00	28.15	4	4,374	0.09%
2023/01/30	8	28.68	0	0.00	28.70	8	4,323	0.19%
2023/01/17	0	0.00	4	29.05	29.10	-4	4,240	-0.09%
2023/01/13	4	28.06	1	28.20	28.05	3	4,131	0.07%
2023/01/12	2	28.18	1	28.30	28.40	1	4,116	0.02%
2023/01/11	0	0.00	1	28.00	28.30	-1	4,036	-0.02%
2023/01/10	1	27.90	11	27.91	28.00	-10	3,929	-0.25%
2023/01/05	7	26.47	5	25.95	25.80	2	3,595	0.06%
2023/01/04	5	26.70	2	26.63	26.75	3	3,532	0.08%
2023/01/03	0	0.00	16	26.91	26.70	-16	3,506	-0.46%
2022/12/30	0	0.00	1	26.50	26.40	-1	3,446	-0.03%
2022/12/29	15	26.59	0	0.00	26.80	15	3,383	0.44%
2022/12/28	0	0.00	3	26.90	27.10	-3	3,335	-0.09%
2022/12/27	1	26.70	10	27.05	26.55	-9	3,238	-0.28%
2022/12/26	16	26.32	15	26.65	26.90	1	3,138	0.03%
2022/12/23	11	26.57	16	25.91	26.50	-5	3,055	-0.16%
2022/12/22	16	25.27	10	26.05	26.20	6	2,820	0.21%
2022/12/21	0	0.00	1	24.00	24.05	-1	2,646	-0.04%
2022/12/20	0	0.00	1	23.30	23.45	-1	2,635	-0.04%
2022/12/19	5.1	24.83	0	0.00	24.40	5.1	2,562	0.20%
2022/12/16	1	25.55	1	26.05	25.25	0	2,508	0.00%
2022/12/15	1	26.00	4	26.26	25.80	-3	2,413	-0.12%
2022/12/14	6	25.04	7	25.17	25.35	-1	2,253	-0.04%
2022/12/13	22	25.45	22	25.74	25.90	0	2,115	0.00%
2022/12/12	10	24.43	24	25.13	25.60	-14	1,944	-0.72%
2022/12/09	13	24.35	28	23.89	24.35	-15	1,596	-0.94%
2022/12/08	0	0.00	10	21.83	22.15	-10	1,270	-0.79%
2022/12/07	10	21.45	0	0.00	21.50	10	1,260	0.79%
2022/12/06	0	0.00	30	21.90	21.70	-30	1,258	-2.38%
2022/12/01	5	22.30	0	0.00	22.10	5	1,228	0.41%
2022/11/30	25	22.54	0	0.00	22.35	25	1,197	2.09%
2022/11/29	2	21.50	0	0.00	21.55	2	1,118	0.18%
2022/11/28	3	20.85	0	0.00	21.60	3	1,131	0.27%
2022/11/25	10	21.20	251	21.05	21.05	-241	1,117	-21.57%	大賣/鉅額交易
2022/11/24	10	20.90	3	20.95	20.95	7	1,107	0.63%
2022/11/23	0	0.00	2	20.55	20.65	-2	1,103	-0.18%
2022/11/22	0	0.00	5	20.40	20.60	-5	1,122	-0.45%
2022/11/18	5	20.50	0	0.00	20.70	5	1,133	0.44%
2022/11/16	5	20.95	0	0.00	20.30	5	1,118	0.45%
2022/11/14	0	0.00	2	20.50	20.85	-2	1,094	-0.18%
2022/11/10	0	0.00	5	20.45	20.25	-5	1,075	-0.46%
2022/11/08	2	20.40	0	0.00	20.40	2	1,073	0.19%
2022/11/07	0	0.00	5	19.80	20.05	-5	1,075	-0.46%
2022/11/03	5	19.45	0	0.00	19.40	5	1,089	0.46%
2022/11/01	0	0.00	15	20.15	20.10	-15	1,114	-1.35%
2022/10/25	0	0.00	1.1	19.40	19.30	-1.1	1,244	-0.09%
2022/10/21	1	20.10	0	0.00	19.80	1	1,309	0.08%
2022/10/07	0	0.00	0.3	20.80	20.65	-0.3	1,377	-0.02%
2022/10/03	5	20.30	0	0.00	20.40	5	1,482	0.34%
2022/09/29	10	19.75	1	20.50	20.20	9	1,538	0.58%
2022/09/27	0	0.00	3	20.20	20.35	-3	1,493	-0.20%
2022/09/26	1	20.85	0	0.00	20.65	1	1,471	0.07%
2022/09/20	1	22.50	0	0.00	22.35	1	1,455	0.07%
2022/09/16	0.1	23.20	0	0.00	23.10	0.1	1,452	0.01%
2022/09/14	0	23.10	0	0.00	23.00	0	1,469	0.00%
2022/09/13	1	23.35	0	0.00	23.45	1	1,464	0.07%
2022/08/24	0	0.00	2	24.55	24.50	-2	1,441	-0.14%
2022/08/23	5	23.91	0	0.00	23.80	5	1,427	0.35%
2022/08/22	0.1	24.35	0	0.00	24.25	0.1	1,430	0.01%
2022/08/16	3	24.00	25	24.16	24.00	-22	1,417	-1.55%
2022/08/09	0	0.00	2	22.90	23.00	-2	1,400	-0.14%
2022/08/08	17	22.13	0	0.00	22.55	17	1,397	1.22%
2022/08/04	57	22.74	33	22.91	22.75	24	1,417	1.69%
2022/08/01	8	25.49	0	0.00	25.55	8	1,405	0.57%
2022/07/29	3	25.18	0	0.00	25.15	3	1,416	0.21%
2022/07/28	2.1	25.39	10	25.05	25.05	-7.9	1,412	-0.56%
2022/07/27	3	27.85	9	27.62	27.85	-6	1,352	-0.44%
2022/07/26	33	28.57	0	0.00	28.40	33	1,290	2.56%
2022/07/14	1	26.65	2	27.10	27.15	-1	1,292	-0.08%
2022/07/13	0	0.00	10	27.06	27.00	-10	1,284	-0.78%
2022/07/12	3.1	26.12	2	26.03	25.85	1.1	1,265	0.08%
2022/07/11	3	27.33	0	0.00	27.25	3	1,245	0.24%
2022/07/08	2	28.30	0	0.00	27.85	2	1,235	0.16%
2022/07/07	1	27.60	5	27.93	28.30	-4	1,222	-0.33%
2022/07/06	2	29.15	0	0.00	28.50	2	1,206	0.17%
2022/07/01	0.1	29.95	0	0.00	29.50	0.1	1,296	0.01%
2022/06/30	2	30.83	0	0.00	30.60	2	1,303	0.15%
2022/06/29	1	31.50	0	0.00	31.75	1	1,317	0.08%
2022/06/27	0	0.00	2.2	31.78	31.90	-2.2	1,364	-0.16%
2022/06/24	1	31.20	1	31.40	31.35	0	1,376	0.00%
2022/06/22	1	30.50	0	0.00	30.15	1	1,504	0.07%
2022/06/21	0	0.00	1	30.65	31.00	-1	1,587	-0.06%
2022/06/20	1	30.30	0	0.00	30.10	1	1,671	0.06%
2022/06/16	1.2	31.98	0	0.00	31.60	1.2	1,702	0.07%
2022/06/15	0	0.00	2	32.28	32.20	-2	1,727	-0.12%
2022/06/13	1	32.20	1	32.40	32.10	0	1,770	0.00%
2022/06/09	0	0.00	2	32.55	32.90	-2	1,819	-0.11%
2022/06/08	0	0.00	0.1	32.75	32.85	-0.1	1,848	-0.01%
2022/06/07	1	32.05	0	0.00	32.30	1	1,868	0.05%
2022/06/06	0	0.00	2	31.98	32.05	-2	1,878	-0.11%
2022/06/02	0	0.00	1	31.60	31.85	-1	1,960	-0.05%
2022/05/26	1	30.85	0	0.00	30.75	1	2,526	0.04%
2022/05/23	0.1	30.95	0	0.00	30.85	0.1	2,651	0.00%
2022/05/18	3	31.08	0	0.00	31.10	3	2,821	0.11%
2022/05/17	0	0.00	1	30.20	30.30	-1	2,839	-0.04%
2022/05/12	101	29.30	0	0.00	28.85	101	3,237	3.12%	大買/鉅額交易
2022/05/10	1	30.40	1	30.70	30.70	0	3,403	0.00%
2022/05/09	2	31.70	0	0.00	31.60	2	3,378	0.06%
2022/05/06	0.1	33.05	0	0.00	33.05	0.1	3,367	0.00%
2022/04/27	0	0.00	4	32.68	32.55	-4	3,479	-0.11%
2022/04/21	0.1	33.85	0	0.00	33.80	0.1	3,579	0.00%
2022/04/20	0	0.00	0.4	33.60	33.85	-0.4	3,598	-0.01%
2022/04/18	2	33.08	0	0.00	33.15	2	3,647	0.05%
2022/04/13	0	0.00	7	33.66	33.90	-7	3,968	-0.18%
2022/04/11	101	33.69	0	34.00	33.60	101	4,014	2.52%	大買/
2022/04/08	1	34.30	0	0.00	34.40	1	4,003	0.02%
2022/04/07	1.1	34.58	0	0.00	34.20	1.1	4,010	0.03%
2022/03/31	3	35.00	0	0.00	35.00	3	4,005	0.07%
2022/03/30	0	0.00	4	35.28	35.35	-4	4,031	-0.10%
2022/03/24	0.3	35.95	3	35.85	35.90	-2.7	4,090	-0.07%
2022/03/23	0	0.00	6	35.35	35.55	-6	4,031	-0.15%
2022/03/18	3	34.70	0	0.00	34.70	3	4,014	0.07%
2022/03/17	0	0.00	42.3	34.46	34.45	-42.3	4,082	-1.04%
2022/03/15	5	33.80	0	0.00	33.80	5	4,108	0.12%
2022/03/14	0	0.00	30	34.35	34.15	-30	4,155	-0.72%
2022/03/11	5	34.05	40	34.45	34.20	-35	4,189	-0.84%
2022/03/10	3	34.43	55	34.31	34.30	-52	4,201	-1.24%
2022/03/08	162	33.85	3	33.70	33.70	159	4,261	3.73%	大買/鉅額交易
2022/03/07	1	34.60	0	0.00	34.60	1	4,226	0.02%
2022/03/04	3	35.93	6	35.43	35.60	-3	4,253	-0.07%
2022/03/03	5	36.20	142	35.98	36.25	-137	4,266	-3.21%	大賣/鉅額交易
2022/03/02	1	35.40	0	0.00	35.45	1	4,168	0.02%
2022/03/01	0	0.00	1	35.45	35.60	-1	4,205	-0.02%
2022/02/24	0	0.00	1	35.15	34.20	-1	4,334	-0.02%
2022/02/22	1	35.55	2	35.53	34.90	-1	4,492	-0.02%
2022/02/21	0	0.00	1	35.70	35.50	-1	4,532	-0.02%
2022/02/18	1	35.15	40	35.15	35.15	-39	4,592	-0.85%
2022/02/17	0	0.00	3	35.28	35.25	-3	4,631	-0.06%
2022/02/16	21	34.70	21	35.20	35.35	0	4,720	0.00%
2022/02/14	10	35.89	9	35.88	35.55	1	4,982	0.02%
2022/02/11	40	35.29	6	35.60	35.65	34	5,007	0.68%
2022/02/10	0	0.00	2	34.93	35.10	-2	4,961	-0.04%
2022/02/09	10	34.50	0	0.00	34.55	10	5,178	0.19%
2022/02/07	0	0.00	41	33.73	34.30	-41	5,345	-0.77%
2022/01/26	1	33.00	0	0.00	32.95	1	5,463	0.02%
2022/01/25	81	33.00	0	0.00	33.00	81	5,690	1.42%
2022/01/24	1	33.30	0.4	33.50	33.35	0.6	5,776	0.01%
2022/01/19	0	0.00	1	34.75	34.20	-1	6,055	-0.02%
2022/01/18	1	34.30	1	34.50	34.25	0	6,154	0.00%
2022/01/13	1	34.00	0	0.00	34.00	1	6,756	0.01%
2022/01/10	1	33.80	0	0.00	33.80	1	7,561	0.01%
2022/01/07	1	36.00	1	35.75	34.75	0	7,773	0.00%
2022/01/06	0	0.00	1	35.05	35.00	-1	8,183	-0.01%
2021/12/30	2	34.75	0	0.00	34.70	2	10,188	0.02%
2021/12/29	0	0.00	21	34.79	34.80	-21	10,745	-0.20%
2021/12/27	1	34.30	4	34.60	34.30	-3	11,903	-0.03%
2021/12/24	0	0.00	4.6	34.85	34.60	-4.6	12,609	-0.04%
2021/12/23	4	34.68	22	34.70	34.60	-18	13,998	-0.13%
2021/12/22	0	0.00	4	34.56	34.65	-4	16,436	-0.02%
2021/12/21	1	33.40	1	33.90	34.10	0	17,341	0.00%
2021/12/20	2	33.58	3	33.70	33.55	-1	18,710	-0.01%
2021/12/17	1	33.55	10	33.40	33.45	-9	19,143	-0.05%
2021/12/16	1	33.25	5	33.36	33.30	-4	19,482	-0.02%
2021/12/15	3	33.43	0	0.00	33.35	3	19,611	0.02%
2021/12/14	2	33.65	1	33.50	33.50	1	19,983	0.01%
2021/12/13	20	33.85	15	33.89	33.80	5	20,189	0.02%
2021/12/10	3	34.32	0	0.00	34.30	3	20,181	0.01%
2021/12/09	2	34.65	0	0.00	34.60	2	20,175	0.01%
2021/12/08	1	35.00	3	35.12	34.90	-2	20,189	-0.01%
2021/12/07	3	35.03	2	34.80	35.10	1	20,142	0.00%
2021/12/06	3	34.62	1	34.10	34.65	2	20,117	0.01%
2021/12/03	3	34.25	3	34.50	34.30	0	20,129	0.00%
2021/12/02	2	33.73	0.1	34.00	33.75	2	20,109	0.01%
2021/12/01	3	33.98	0	0.00	34.20	3	20,143	0.01%
2021/11/30	1	34.10	1	34.00	33.90	0	20,191	0.00%
2021/11/29	1	34.00	1	34.05	34.15	0	20,235	0.00%
2021/11/26	2	35.28	11	35.42	35.15	-9	20,251	-0.04%
2021/11/25	8	35.74	0	0.00	35.75	8	20,268	0.04%
2021/11/24	2	35.40	1	35.60	35.90	1	20,156	0.00%
2021/11/23	2	35.00	2	34.90	34.85	0	20,057	0.00%
2021/11/22	0	0.00	1	34.90	34.85	-1	20,073	0.00%
2021/11/19	0	0.00	10	35.25	35.00	-10	20,029	-0.05%
2021/11/18	13	34.99	0	0.00	35.05	13	19,973	0.07%
2021/11/17	2	35.03	3	35.00	35.00	-1	19,924	-0.01%
2021/11/16	26	35.45	22	35.55	35.35	4	19,846	0.02%
2021/11/15	1	35.80	1	35.65	35.50	0	19,865	0.00%
2021/11/12	18	35.93	26	35.80	35.90	-8	19,827	-0.04%
2021/11/11	0	0.00	1	36.20	35.75	-1	19,643	-0.01%
2021/11/10	15	36.58	4	36.88	36.15	11	19,500	0.06%
2021/11/09	9	36.50	13	36.30	36.50	-4	19,246	-0.02%
2021/11/08	24	36.46	2	36.30	36.30	22	19,157	0.11%
2021/11/05	17	36.86	27	36.62	36.90	-10	18,943	-0.05%
2021/11/04	1	36.70	15	36.54	36.50	-14	18,908	-0.07%
2021/11/03	5	36.49	11	36.41	36.50	-6	18,843	-0.03%
2021/11/02	110	36.50	12	36.49	36.30	98	18,774	0.52%	大買/
2021/11/01	2	37.28	6	37.28	37.25	-4	18,807	-0.02%
2021/10/29	1	37.15	6	36.95	37.15	-5	18,740	-0.03%
2021/10/28	4	36.85	3	37.15	36.75	1	18,731	0.01%
2021/10/27	5	37.35	7	37.13	37.40	-2	18,723	-0.01%
2021/10/26	24	37.58	2	37.90	37.10	22	18,806	0.12%
2021/10/25	1	37.80	3.2	37.76	38.15	-2.2	18,698	-0.01%
2021/10/22	6	37.68	12	37.82	37.45	-6	18,631	-0.03%
2021/10/21	3	38.95	2	38.75	39.35	1	18,376	0.01%
2021/10/20	4	39.10	0	0.00	38.85	4	18,247	0.02%
2021/10/19	3	39.97	0	0.00	40.05	3	18,122	0.02%
2021/10/18	23	40.13	16	40.04	39.90	7	17,952	0.04%
2021/10/15	2	39.53	4	40.33	39.35	-2	17,673	-0.01%
2021/10/14	69	38.98	232	38.34	39.50	-163	17,490	-0.93%	大賣/鉅額交易
2021/10/13	17	42.25	11	42.58	41.40	6	16,976	0.04%
2021/10/12	188	42.91	131	45.08	42.45	57	16,720	0.34%	大買/大賣/
2021/10/08	24	43.75	12.2	44.74	43.20	11.8	16,080	0.07%
2021/10/07	45	43.42	32.3	43.80	44.50	12.7	15,724	0.08%
2021/10/06	95	44.54	47	45.05	43.95	48	15,314	0.31%
2021/10/05	49	43.83	45	43.58	45.10	4	14,841	0.03%
2021/10/04	136	44.35	53	44.45	43.20	83	14,349	0.58%	大買/
2021/10/01	35	45.19	23	44.50	44.45	12	13,867	0.09%
2021/09/30	81	45.89	32	46.16	46.30	49	13,336	0.37%
2021/09/29	70	45.33	65	45.78	46.15	5	12,071	0.04%
2021/09/28	24	43.26	57	43.52	43.95	-33	9,851	-0.33%
2021/09/27	46	42.65	123.4	40.97	43.10	-77.4	10,849	-0.71%	大賣/
2021/09/24	65.1	38.35	15.3	38.69	39.30	49.8	10,371	0.48%
2021/09/23	10.1	37.19	17	37.47	38.50	-7	10,127	-0.07%
2021/09/22	2	36.00	1	36.05	36.30	1	9,916	0.01%
2021/09/17	3	35.63	2	35.28	36.10	1	9,856	0.01%
2021/09/16	11	35.51	0	0.00	35.50	11	9,546	0.12%
2021/09/15	4	35.36	0	0.00	35.00	4	9,383	0.04%
2021/09/09	0.3	34.55	0	0.00	34.40	0.3	9,570	0.00%
2021/09/08	1	34.60	0	0.00	34.60	1	9,607	0.01%
2021/09/07	4	35.29	5	35.50	35.30	-1	9,788	-0.01%
2021/09/06	1	35.00	0	0.00	34.95	1	9,829	0.01%
2021/09/03	1	35.80	7	36.12	35.85	-6	9,820	-0.06%
2021/09/02	12	35.26	2	35.55	35.10	10	9,893	0.10%
2021/09/01	10	39.49	1	39.30	39.40	9	9,867	0.09%
2021/08/30	0	0.00	1	39.70	39.30	-1	9,958	-0.01%
2021/08/27	0	0.00	1	39.30	39.20	-1	10,221	-0.01%
2021/08/26	0	0.00	1	39.20	39.10	-1	10,416	-0.01%
2021/08/25	0.1	38.55	0	0.00	38.65	0.1	11,046	0.00%
2021/08/24	0.1	38.80	0	0.00	38.60	0.1	11,173	0.00%
2021/08/23	0	0.00	1	38.20	38.00	-1	11,436	-0.01%
2021/08/20	1	37.00	0	0.00	36.80	1	11,591	0.01%
2021/08/19	1	36.65	10	36.55	36.55	-9	11,668	-0.08%
2021/08/13	0	0.00	2	37.05	37.05	-2	12,531	-0.02%
2021/08/11	10	38.16	10	38.45	37.60	0	12,735	0.00%
2021/08/10	0	0.00	26	37.86	38.40	-26	12,857	-0.20%
2021/08/09	0	0.00	8	38.33	38.10	-8	12,979	-0.06%
2021/08/06	3	38.27	14	38.24	38.65	-11	13,103	-0.08%
2021/08/05	7	38.41	0	0.00	38.35	7	13,204	0.05%
2021/08/04	1	39.80	5	39.80	39.90	-4	13,244	-0.03%
2021/08/03	1	39.90	1	39.95	39.85	0	13,479	0.00%
2021/08/02	0	40.35	11	40.11	40.55	-11	13,761	-0.08%
2021/07/30	0	0.00	1	39.95	39.70	-1	14,299	-0.01%
2021/07/29	0	0.00	11	39.15	39.10	-11	14,485	-0.08%
2021/07/28	0	0.00	1	38.80	38.80	-1	14,616	-0.01%
2021/07/26	0	0.00	4	39.00	39.00	-4	15,191	-0.03%
2021/07/23	13	39.15	4	38.94	39.10	9	15,448	0.06%
2021/07/22	0	0.00	1	38.10	37.90	-1	15,475	-0.01%
2021/07/21	5	38.30	0	0.00	37.65	5	15,590	0.03%
2021/07/20	4	38.40	1	38.75	38.40	3	15,616	0.02%
2021/07/19	3	39.22	2	39.23	39.25	1	15,751	0.01%
2021/07/16	0	0.00	9	38.90	38.80	-9	16,273	-0.06%
2021/07/15	0	0.00	1	38.80	38.80	-1	16,387	-0.01%
2021/07/14	2	37.28	1.3	36.94	37.70	0.8	16,735	0.00%
2021/07/13	6	37.84	55	37.50	37.35	-49	17,169	-0.29%
2021/07/12	5	38.66	0	0.00	38.30	5	17,598	0.03%
2021/07/09	0	0.00	2	38.98	38.70	-2	18,127	-0.01%
2021/07/08	6	38.72	0	0.00	38.85	6	18,268	0.03%
2021/07/07	5	38.28	0	0.00	38.15	5	18,376	0.03%
2021/07/06	0	0.00	41	38.93	39.20	-41	18,553	-0.22%
2021/07/05	14	39.22	4	39.30	39.20	10	18,734	0.05%
2021/07/02	85	43.58	82	42.59	39.05	3	18,592	0.02%
2021/07/01	75	40.62	82	40.99	41.60	-7	16,770	-0.04%
2021/06/30	9	37.46	2	37.25	37.85	7	16,020	0.04%
2021/06/29	0	0.00	5	37.08	37.00	-5	16,016	-0.03%
2021/06/28	4	37.15	6	37.05	37.20	-2	16,233	-0.01%
2021/06/25	10	36.85	11	36.50	36.50	-1	16,401	-0.01%
2021/06/24	0	0.00	7	36.85	36.90	-7	16,599	-0.04%
2021/06/23	0	0.00	10	36.17	36.25	-10	16,759	-0.06%
2021/06/22	7	36.05	0	0.00	36.15	7	16,898	0.04%
2021/06/21	13	35.52	1	35.20	35.20	12	17,031	0.07%
2021/06/18	12	36.32	0	0.00	36.20	12	17,123	0.07%
2021/06/17	2	36.65	0	0.00	36.80	2	17,349	0.01%
2021/06/16	11	37.23	15	36.74	36.50	-4	17,461	-0.02%
2021/06/15	5	36.16	0	36.05	36.45	5	17,428	0.03%
2021/06/11	15	36.32	10	36.15	36.15	5	17,474	0.03%
2021/06/10	15	36.26	12	36.30	36.45	3	17,662	0.02%
2021/06/09	20	37.13	21	36.50	36.50	-1	17,718	-0.01%
2021/06/08	25	37.19	23	37.02	37.05	2	17,866	0.01%
2021/06/07	44	37.02	0	0.00	37.20	44	18,242	0.24%
2021/06/04	19	37.46	12	37.56	37.45	7	18,638	0.04%
2021/06/03	27	37.13	31	37.13	37.10	-4	19,392	-0.02%
2021/06/02	11	38.00	8	37.95	36.60	3	20,601	0.01%
2021/06/01	3	35.47	10	35.57	35.90	-7	20,663	-0.03%
2021/05/31	11	35.86	10	35.67	35.60	1	21,267	0.00%
2021/05/28	3	34.98	5	35.16	34.85	-2	21,037	-0.01%
2021/05/27	4	33.96	7	33.86	34.20	-3	21,094	-0.01%
2021/05/26	27	34.55	6	34.09	34.05	21	21,248	0.10%
2021/05/25	41	33.75	8	34.94	35.50	33	21,140	0.16%
2021/05/24	2	32.30	11	32.70	32.30	-9	21,628	-0.04%
2021/05/21	1	31.45	0	0.00	32.25	1	22,278	0.00%
2021/05/20	2	31.18	0	0.00	30.85	2	22,314	0.01%
2021/05/19	17	31.84	5	31.95	32.10	12	22,379	0.05%
2021/05/18	3	30.68	1	30.45	31.65	2	22,487	0.01%
2021/05/17	4	29.26	15	28.78	29.00	-11	22,431	-0.05%
2021/05/14	22	32.07	20	31.35	31.80	2	22,296	0.01%
2021/05/13	1	31.95	1	32.45	31.65	0	22,147	0.00%
2021/05/12	2	32.65	5	31.81	32.20	-3	22,025	-0.01%
2021/05/11	3	35.57	1	36.75	35.00	2	21,745	0.01%
2021/05/10	3	36.18	1	36.60	36.90	2	21,516	0.01%
2021/05/07	13	35.96	12	36.71	36.55	1	21,201	0.00%
2021/05/06	5	41.14	8	40.64	39.75	-3	20,640	-0.01%
2021/05/05	0	0.00	10	40.00	39.85	-10	20,309	-0.05%
2021/05/04	31.5	41.05	31	39.29	39.05	0.5	20,186	0.00%
2021/05/03	20	44.30	17	44.60	43.15	3	19,931	0.02%
2021/04/29	3	43.42	9	43.15	43.75	-6	19,648	-0.03%
2021/04/28	2.5	42.06	2	41.75	42.20	0.5	19,415	0.00%
2021/04/27	3	42.20	11	42.33	42.40	-8	19,387	-0.04%
2021/04/26	4	42.24	3	42.60	42.90	1	19,333	0.01%
2021/04/23	6	42.38	1	42.75	42.15	5	19,330	0.03%
2021/04/22	0	0.00	6	45.38	43.90	-6	19,196	-0.03%
2021/04/21	23	42.71	24	43.82	43.85	-1	18,650	-0.01%
2021/04/20	3	44.77	2	43.75	43.50	1	18,536	0.01%
2021/04/19	12	44.62	8	45.12	45.40	4	18,243	0.02%
2021/04/16	6	40.56	3.5	40.87	41.85	2.5	17,802	0.01%
2021/04/15	2	39.90	10	39.14	39.70	-8	17,843	-0.04%
2021/04/14	1	38.60	5	38.09	37.75	-4	17,911	-0.02%
2021/04/13	13	38.32	10	38.20	38.20	3	17,898	0.02%
2021/04/12	13	38.73	4	39.26	38.80	9	17,800	0.05%
2021/04/09	0	0.00	0.1	37.00	37.60	-0.1	17,620	0.00%
2021/04/08	3	36.75	0	0.00	36.70	3	17,569	0.02%
2021/04/07	8	36.49	0	0.00	36.60	8	17,749	0.05%
2021/04/06	5	37.00	23.1	37.02	37.05	-18.1	17,717	-0.10%
2021/04/01	14	36.64	2	36.90	36.70	12	17,629	0.07%
2021/03/31	34	36.76	13	36.92	37.30	21	17,516	0.12%
2021/03/30	0	0.00	3.7	36.19	36.20	-3.7	17,267	-0.02%
2021/03/29	6	35.43	5	36.20	35.15	1	17,241	0.01%
2021/03/26	0	0.00	5	34.42	34.75	-5	17,774	-0.03%
2021/03/25	0	0.00	5	34.55	34.20	-5	17,695	-0.03%
2021/03/24	1	34.30	8	34.61	34.60	-7	17,537	-0.04%
2021/03/23	2	33.70	8	33.96	33.85	-6	17,399	-0.03%
2021/03/22	10.5	33.43	12	33.70	33.80	-1.5	17,312	-0.01%
2021/03/19	5	33.15	1	33.05	33.20	4	17,702	0.02%
2021/03/18	4	33.41	15	33.10	33.50	-11	17,826	-0.06%
2021/03/17	4	32.90	2	32.90	32.85	2	17,767	0.01%
2021/03/16	5	32.90	0	0.00	33.05	5	17,849	0.03%
2021/03/15	5	33.26	2	33.48	33.40	3	17,647	0.02%
2021/03/12	8	32.93	23	32.98	33.40	-15	17,469	-0.09%
2021/03/11	32	33.31	18	33.01	33.05	14	17,334	0.08%
2021/03/10	19	33.41	36.1	33.40	33.55	-17.1	17,100	-0.10%
2021/03/09	49	32.60	49	32.82	32.75	0	16,543	0.00%
2021/03/08	14	32.22	45	32.69	33.20	-31	15,618	-0.20%
2021/03/05	72.1	30.54	34	30.41	30.30	38.1	14,299	0.27%
2021/03/04	5	30.81	51	30.51	30.80	-46	13,634	-0.34%
2021/03/03	0	0.00	5	28.95	28.90	-5	12,912	-0.04%
2021/03/02	25	28.76	0	0.00	28.50	25	12,833	0.19%
2021/02/26	10	29.35	7	29.15	29.55	3	12,619	0.02%
2021/02/25	3	28.60	3	28.58	29.05	0	12,458	0.00%
2021/02/24	75	29.86	50	29.71	28.20	25	12,239	0.20%
2021/02/23	5	27.18	37	28.16	29.85	-32	11,405	-0.28%
2021/02/22	19	26.80	19	26.86	27.15	0	10,711	0.00%
2021/02/19	3	26.85	11	26.86	26.70	-8	10,613	-0.08%
2021/02/18	1	25.60	12	25.68	26.00	-11	10,517	-0.10%
2021/02/17	14	24.89	6	24.84	25.00	8	10,474	0.08%
2021/02/05	15	23.60	15	23.75	23.75	0	10,436	0.00%
2021/02/03	0	0.00	2	24.05	23.90	-2	11,083	-0.02%
2021/02/02	10	23.25	15	23.60	23.65	-5	11,234	-0.04%
2021/01/29	5	22.95	5	23.10	23.00	0	11,407	0.00%
2021/01/28	5	22.85	5	22.75	23.00	0	11,437	0.00%
2021/01/27	5	23.60	0	0.00	23.60	5	11,431	0.04%
2021/01/26	5	23.45	0	0.00	23.50	5	11,527	0.04%
2021/01/25	5	24.05	0	0.00	24.05	5	11,560	0.04%
2021/01/22	0	0.00	1	23.35	23.80	-1	11,647	-0.01%
2021/01/21	12	23.68	11	23.40	23.35	1	11,665	0.01%
2021/01/20	1	23.80	17	24.03	23.75	-16	11,720	-0.14%
2021/01/19	8	25.08	5	25.20	24.75	3	11,856	0.03%
2021/01/18	10	24.28	10	24.65	24.60	0	11,897	0.00%
2021/01/15	12	25.68	2	25.85	25.55	10	11,857	0.08%
2021/01/14	1	26.45	0	0.00	26.45	1	11,857	0.01%
2021/01/13	15	26.76	5	27.00	26.70	10	11,852	0.08%
2021/01/12	2	26.85	10	26.90	26.80	-8	11,835	-0.07%
2021/01/11	18	27.78	0	0.00	27.45	18	11,797	0.15%
2021/01/08	17	27.71	26	27.93	27.60	-9	12,139	-0.07%
2021/01/07	35	27.52	26.1	27.67	27.80	8.9	11,721	0.08%
2021/01/06	0	0.00	39	25.74	25.30	-39	11,316	-0.34%
2021/01/05	10	25.20	22	25.45	25.40	-12	11,280	-0.11%
2021/01/04	25	25.72	8	25.79	25.75	17	11,234	0.15%
2020/12/31	2	25.60	23	25.32	25.45	-21	11,063	-0.19%
2020/12/30	18	24.82	14	24.88	24.70	4	10,787	0.04%
2020/12/29	55	24.78	32	24.92	24.90	23	10,551	0.22%
2020/12/28	2	24.50	0	0.00	24.70	2	10,456	0.02%
2020/12/25	4	24.55	3	24.42	24.50	1	10,374	0.01%
2020/12/24	0	0.00	11	24.32	24.45	-11	10,343	-0.11%
2020/12/23	24	24.23	11	24.17	24.15	13	10,293	0.13%
2020/12/22	9	24.63	23	25.07	23.90	-14	10,240	-0.14%
2020/12/21	5	23.55	7	23.77	23.65	-2	9,761	-0.02%
2020/12/18	17	23.11	12	22.93	22.90	5	9,782	0.05%
2020/12/17	6	23.13	0	0.00	23.20	6	9,962	0.06%
2020/12/16	21	23.52	7	23.65	23.65	14	10,263	0.14%
2020/12/15	31	24.05	10	23.35	23.35	21	10,737	0.20%
2020/12/14	2	25.00	12.2	24.69	25.00	-10.2	10,800	-0.09%
2020/12/11	0	0.00	1	24.20	23.70	-1	10,830	-0.01%
2020/12/10	5	22.90	14	24.01	23.55	-9	11,161	-0.08%
2020/12/09	4	22.95	0	0.00	23.00	4	11,227	0.04%
2020/12/08	40	23.29	21	23.15	23.15	19	12,079	0.16%
2020/12/07	10	23.25	0	0.00	23.20	10	12,792	0.08%
2020/12/04	0	0.00	7.3	23.52	23.60	-7.3	12,743	-0.06%
2020/12/03	5	22.71	0	0.00	22.65	5	12,647	0.04%
2020/12/02	7	22.65	5	22.95	22.55	2	12,928	0.02%
2020/12/01	15	23.57	32	23.37	23.15	-17	12,826	-0.13%
2020/11/30	2	23.38	5	23.58	23.80	-3	12,732	-0.02%
2020/11/27	4	23.18	3	23.38	23.25	1	12,649	0.01%
2020/11/26	4	23.08	0	0.00	23.15	4	12,650	0.03%
2020/11/25	14	22.85	5.6	22.99	23.00	8.4	12,613	0.07%
2020/11/24	11	22.94	11	22.83	22.80	0	12,566	0.00%
2020/11/23	20	23.10	1	23.30	23.35	19	12,514	0.15%
2020/11/20	1	22.80	0	0.00	22.80	1	12,438	0.01%
2020/11/19	1	22.80	30	23.00	22.85	-29	12,445	-0.23%
2020/11/18	39	23.20	5	22.99	22.85	34	12,469	0.27%
2020/11/17	10	22.40	12	22.84	22.90	-2	12,487	-0.02%
2020/11/16	5	22.42	0	0.00	22.80	5	12,582	0.04%
2020/11/13	2	23.20	1	23.25	23.10	1	12,481	0.01%
2020/11/12	1	23.40	12	23.49	23.45	-11	12,626	-0.09%
2020/11/11	14	24.28	9	24.34	23.95	5	12,531	0.04%
2020/11/10	0	0.00	8.1	23.12	23.20	-8.1	12,053	-0.07%
2020/11/09	30	22.40	17	22.78	22.95	13	11,838	0.11%
2020/11/06	1	22.15	1	22.10	22.25	0	11,664	0.00%
2020/11/04	0	0.00	20.1	22.55	22.45	-20.1	11,504	-0.17%
2020/11/03	0	0.00	10	22.42	22.40	-10	11,397	-0.09%
2020/11/02	3	22.05	17	22.49	22.20	-14	11,280	-0.12%
2020/10/30	6	22.10	1	21.85	21.85	5	11,172	0.04%
2020/10/29	1	22.20	2	22.15	22.50	-1	11,001	-0.01%
2020/10/28	2	22.38	4	22.29	22.15	-2	10,884	-0.02%
2020/10/27	4	22.00	2	22.18	22.10	2	10,722	0.02%
2020/10/26	18	22.01	11	21.99	21.80	7	10,449	0.07%
2020/10/23	5	21.70	7	21.81	21.65	-2	10,299	-0.02%
2020/10/22	0	0.00	2	21.60	21.25	-2	10,209	-0.02%
2020/10/21	6	21.30	2	21.50	21.45	4	10,110	0.04%
2020/10/20	1	21.05	2	21.15	21.15	-1	10,058	-0.01%
2020/10/16	23	21.72	54	21.83	21.50	-31	9,939	-0.31%
2020/10/15	2	21.70	3	21.75	21.90	-1	9,479	-0.01%
2020/10/14	14	21.12	14	21.16	21.70	0	9,276	0.00%
2020/10/13	18	20.47	18	20.84	20.55	-0.1	8,991	0.00%
2020/10/12	6	20.36	13.1	20.04	20.35	-7.1	8,798	-0.08%
2020/10/08	0	0.00	2.2	19.91	20.00	-2.2	8,727	-0.02%
2020/10/06	0	0.00	1	20.10	20.05	-1	8,698	-0.01%
2020/10/05	2	19.75	1	19.85	19.75	1	8,660	0.01%
2020/09/29	11	19.77	0	19.50	19.40	11	8,600	0.13%
2020/09/28	1	19.70	2	19.70	19.65	-1	8,546	-0.01%
2020/09/25	90	19.57	90	18.92	18.90	0	8,516	0.00%
2020/09/24	10	19.40	130	19.40	19.25	-120	8,326	-1.44%	大賣/鉅額交易
2020/09/23	44	20.82	198	20.80	20.80	-154	8,001	-1.92%	大賣/鉅額交易
2020/09/22	83	21.01	124	21.19	21.45	-41	7,815	-0.52%	大賣/
2020/09/21	8	21.71	7	22.18	21.70	1	7,557	0.01%
2020/09/18	108	22.00	4	22.19	21.90	104	7,176	1.45%	大買/鉅額交易
2020/09/17	26	21.44	29.2	21.62	22.45	-3.2	6,583	-0.05%
2020/09/16	92.1	20.85	30	21.20	20.80	62.1	5,838	1.06%
2020/09/15	24	20.79	2	20.28	22.00	22	5,536	0.40%
2020/09/14	8	20.70	0	0.00	20.55	8	5,082	0.16%
2020/09/11	63	21.83	17	22.21	21.00	46	4,814	0.96%
2020/09/10	66	21.10	21	21.25	21.50	45	3,904	1.15%
2020/09/09	105	19.39	4	19.35	19.55	101	3,151	3.21%	大買/鉅額交易
2020/09/08	5	20.08	2.1	20.17	19.65	2.9	3,089	0.09%
2020/09/07	7	20.47	21	20.29	20.20	-14	2,992	-0.47%
2020/09/04	1	19.05	0	0.00	19.00	1	2,709	0.04%
2020/09/03	0	0.00	1	19.30	19.35	-1	2,709	-0.04%
2020/09/02	2	18.75	4	18.94	18.95	-2	2,691	-0.07%
2020/09/01	3	18.80	0	0.00	18.65	3	2,688	0.11%
2020/08/31	2	19.20	1	19.45	19.10	1	2,708	0.04%
2020/08/28	6	19.30	16	19.36	19.25	-10	2,748	-0.36%
2020/08/27	4	19.53	1	19.65	19.25	3	2,786	0.11%
2020/08/26	1	19.70	0	0.00	19.70	1	2,759	0.04%
2020/08/25	7	19.79	5	19.92	19.80	2	2,766	0.07%
2020/08/24	1	19.70	0	0.00	19.95	1	2,729	0.04%
2020/08/21	5	19.40	6	19.64	19.70	-1	2,677	-0.04%
2020/08/20	1	19.75	3	19.60	19.30	-2	2,571	-0.08%
2020/08/19	34	19.58	33	19.43	19.40	1	2,435	0.04%
2020/08/18	18	19.63	5	19.69	19.45	13	2,370	0.55%
2020/08/17	6	18.15	7	18.60	18.80	-1	2,200	-0.05%
2020/08/13	1	17.80	0	0.00	17.80	1	2,206	0.05%
2020/08/12	0	0.00	1	17.85	17.90	-1	2,490	-0.04%
2020/08/06	0	0.00	3	17.50	17.70	-3	2,614	-0.11%
2020/08/05	3	17.25	0.2	17.40	17.40	2.8	2,620	0.11%
2020/07/27	1	17.10	0	0.00	17.20	1	3,082	0.03%
2020/07/23	0	0.00	3	18.17	18.20	-3	3,102	-0.10%
2020/07/22	0	0.00	3	19.23	19.20	-3	3,089	-0.10%
2020/07/20	1	19.00	0	0.00	19.00	1	3,069	0.03%
2020/07/17	1	19.20	0	0.00	19.10	1	3,073	0.03%
2020/07/14	0	0.00	10	19.15	19.10	-10	3,185	-0.31%
2020/07/10	0	0.00	8	19.05	19.05	-8	3,243	-0.25%
2020/07/09	0	0.00	2.5	19.28	19.30	-2.5	3,249	-0.08%
2020/07/08	11	19.30	1	19.25	19.25	10	3,274	0.31%
2020/07/07	3	19.35	1	19.30	19.20	2	3,312	0.06%
2020/07/03	5	19.09	4.3	19.10	19.10	0.7	3,318	0.02%
2020/07/02	0	0.00	0.3	19.20	19.20	-0.3	3,350	-0.01%
2020/06/23	0	0.00	1	18.95	18.95	-1	3,508	-0.03%
2020/06/19	1	18.95	0	0.00	18.65	1	3,561	0.03%
2020/06/16	0	0.00	1	19.15	19.05	-1	3,630	-0.03%
2020/06/15	1	18.80	0	0.00	18.80	1	3,700	0.03%
2020/06/12	2	18.53	0	0.00	18.70	2	3,759	0.05%
2020/06/11	7	19.01	0	0.00	18.90	7	3,772	0.19%
2020/06/10	2	19.30	0.2	19.45	19.40	1.8	3,726	0.05%
2020/06/03	2	19.50	2	19.60	19.60	0	3,617	0.00%
2020/06/01	0	0.00	2	19.55	19.35	-2	3,531	-0.06%
2020/05/29	2	19.20	2	19.30	19.00	0	3,495	0.00%
2020/05/28	3	19.42	0	0.00	19.20	3	3,475	0.09%
2020/05/27	10	19.40	0	0.00	19.45	10	3,454	0.29%
2020/05/26	3	19.50	1	19.80	19.40	2	3,424	0.06%
2020/05/22	0	0.00	1	19.40	19.00	-1	3,304	-0.03%
2020/05/21	2	19.28	1	19.30	19.35	1	3,226	0.03%
2020/05/20	3	19.52	2	19.90	19.20	1	3,183	0.03%
2020/05/19	12	19.69	22	19.74	19.90	-10	3,085	-0.32%
2020/05/18	2	18.55	3	18.57	18.50	-1	2,803	-0.04%
2020/05/15	0	0.00	1	18.00	18.15	-1	2,761	-0.04%
2020/05/14	2	17.58	0	0.00	17.40	2	2,711	0.07%
2020/05/12	2	18.05	0	0.00	18.05	2	2,663	0.08%
2020/05/11	2	18.15	0	0.00	18.15	2	2,644	0.08%
2020/05/06	6	18.95	1	18.85	18.80	5	2,476	0.20%
2020/05/04	1	17.80	0	0.00	17.75	1	2,310	0.04%
2020/04/30	0	0.00	2	18.15	18.20	-2	2,272	-0.09%
2020/04/29	0.4	17.20	0	0.00	17.15	0.4	2,190	0.02%
2020/04/28	0	0.00	1	16.65	16.65	-1	2,152	-0.05%
2020/04/27	0	0.00	1	16.55	16.45	-1	2,163	-0.05%
2020/04/24	0	0.00	20	16.10	16.10	-20	2,136	-0.94%
2020/04/23	2	16.25	2	16.35	16.30	0	2,125	0.00%
2020/04/22	1	15.55	4	15.73	16.05	-3	2,099	-0.14%
2020/04/21	8	15.79	8	15.86	15.80	0	2,079	0.00%
2020/04/20	4	16.11	3	16.22	16.10	1	2,043	0.05%
2020/04/17	4	16.54	3	16.67	16.40	1	2,008	0.05%
2020/04/16	6	16.57	2	16.63	16.65	4	1,950	0.21%
2020/04/15	1	17.00	0	0.00	16.95	1	1,905	0.05%
2020/04/14	1	16.80	0	0.00	16.90	1	1,892	0.05%
2020/04/10	0	0.00	10	16.15	16.25	-10	1,913	-0.52%
2020/04/09	0	0.00	3	15.55	15.75	-3	1,903	-0.16%
2020/04/08	20	15.23	10	14.93	15.35	10	1,876	0.53%
2020/04/07	10	14.90	10	14.90	14.90	0	1,837	0.00%
2020/04/06	0	0.00	5	14.66	14.75	-5	1,799	-0.28%
2020/03/31	0	0.00	8	14.04	14.15	-8	1,731	-0.46%
2020/03/25	0	0.00	7	13.83	14.00	-7	1,546	-0.45%
2020/03/24	0	0.00	4	13.13	13.10	-4	1,497	-0.27%
2020/03/23	2	12.20	5	12.25	12.30	-3	1,484	-0.20%
2020/03/20	27	12.62	0	0.00	12.70	27	1,474	1.83%
2020/03/18	3	13.03	0	0.00	12.90	3	1,338	0.22%
2020/03/17	2	14.60	0	0.00	14.10	2	1,246	0.16%
2020/03/16	1	15.30	0	0.00	15.50	1	1,173	0.09%
2020/03/13	0	0.00	4	16.30	16.60	-4	1,139	-0.35%
2020/03/10	1	18.55	20	18.60	18.90	-19	1,057	-1.80%
2020/03/09	3	19.13	0	0.00	18.80	3	1,052	0.29%
2020/03/02	0	0.00	1	19.55	19.45	-1	1,022	-0.10%
2020/02/27	0	0.00	30	19.45	19.45	-30	1,024	-2.93%
2020/02/25	1	19.20	0	0.00	19.25	1	1,018	0.10%
2020/02/24	0	0.00	1	19.25	19.35	-1	1,029	-0.10%
2020/02/17	0	0.00	5	19.00	18.95	-5	1,181	-0.42%
2020/02/11	2	18.95	0	0.00	19.00	2	1,322	0.15%
2020/02/06	1	19.10	1	19.30	19.20	0	1,447	0.00%
2020/02/03	4	18.38	0	0.00	18.50	4	1,542	0.26%
2020/01/30	5	19.39	8.4	19.30	19.10	-3.4	1,656	-0.21%
2020/01/20	5	20.75	0	0.00	20.75	5	1,726	0.29%
2020/01/16	1	20.75	0	0.00	20.80	1	1,827	0.05%
2020/01/13	5	21.09	0	0.00	21.05	5	2,058	0.24%
2020/01/07	1	21.70	0	0.00	21.60	1	2,084	0.05%
2020/01/06	1	22.70	4	21.95	22.00	-3	2,072	-0.14%
2020/01/03	0	0.00	10	21.20	21.80	-10	2,007	-0.50%
2020/01/02	0	0.00	2	21.00	21.15	-2	1,974	-0.10%
2019/12/27	5	21.30	0	0.00	21.10	5	1,991	0.25%
2019/12/20	0	0.00	6	21.20	21.20	-6	2,041	-0.29%
2019/12/17	0	0.00	1	21.25	21.30	-1	2,154	-0.05%
2019/12/16	15	21.10	0	0.00	21.10	15	2,155	0.70%
2019/12/13	0	0.00	6	20.98	21.00	-6	2,187	-0.27%
2019/12/12	1	20.70	0	0.00	20.75	1	2,205	0.05%
2019/12/11	1	20.60	0	0.00	20.55	1	2,376	0.04%
2019/12/05	3	20.55	0.2	20.50	20.45	2.8	2,397	0.12%
2019/12/03	3	20.75	9	20.60	20.65	-6	2,457	-0.24%
2019/12/02	1	20.75	10	20.65	20.65	-9	2,460	-0.37%
2019/11/26	0	0.00	1	21.65	21.65	-1	2,445	-0.04%
2019/11/19	0	0.00	1	21.65	21.90	-1	2,456	-0.04%
2019/11/18	1	21.05	0	0.00	21.25	1	2,448	0.04%
2019/11/14	1	21.70	3	21.60	21.50	-2	2,437	-0.08%
2019/11/13	1	22.15	0	0.00	22.15	1	2,371	0.04%
2019/11/11	1	22.50	0	0.00	22.40	1	2,440	0.04%
2019/11/06	0	0.00	20	23.00	23.00	-20	2,405	-0.83%
2019/11/05	0	0.00	2	22.98	22.80	-2	2,368	-0.08%
2019/10/28	0	0.00	7	22.47	22.60	-7	2,205	-0.32%
2019/10/24	2	21.55	0	0.00	21.95	2	2,098	0.10%
2019/10/21	0	0.00	10	20.60	20.70	-10	2,080	-0.48%
2019/10/18	0	0.00	2	20.05	20.15	-2	2,060	-0.10%
2019/10/16	1	19.10	0	0.00	19.60	1	2,051	0.05%
2019/10/14	2	19.40	0	0.00	19.30	2	2,059	0.10%
2019/10/03	0	0.00	1	19.95	20.00	-1	2,117	-0.05%
2019/09/26	1	20.15	0	0.00	20.05	1	2,171	0.05%
2019/09/24	1	20.40	0	0.00	20.45	1	2,196	0.05%
2019/09/23	0	0.00	1	20.80	20.60	-1	2,171	-0.05%
2019/09/19	0	0.00	1	19.90	19.90	-1	2,150	-0.05%
2019/09/18	1	19.95	0	0.00	19.95	1	2,154	0.05%
2019/09/17	0	0.00	1	20.25	20.20	-1	2,132	-0.05%
2019/09/16	4	20.48	0	0.00	20.40	4	2,137	0.19%
2019/09/11	2	19.35	0	0.00	19.35	2	2,063	0.10%
2019/08/30	1	19.00	0	0.00	18.95	1	2,075	0.05%
2019/08/23	0	0.00	1	19.40	19.55	-1	2,101	-0.05%
2019/08/22	10	19.00	0	0.00	19.15	10	2,127	0.47%
2019/08/13	3	18.73	10	18.70	18.75	-7	2,084	-0.34%
2019/08/05	0	0.00	1	20.25	20.20	-1	2,168	-0.05%
2019/07/25	8	21.99	1	21.82	22.15	7	2,239	0.31%
2019/07/24	1	24.15	3	24.30	24.15	-2	2,155	-0.09%
2019/07/23	9	24.27	0	0.00	24.25	9	2,081	0.43%
2019/07/19	10	24.10	0	0.00	24.05	10	2,015	0.50%
2019/07/04	0	0.00	8	23.50	23.60	-8	2,035	-0.39%
2019/07/02	1	23.70	0	0.00	23.65	1	2,086	0.05%
2019/06/28	0	0.00	2	23.90	23.90	-2	2,099	-0.10%
2019/06/25	0	0.00	12	23.50	23.50	-12	2,095	-0.57%
2019/06/24	0	0.00	7	23.65	23.60	-7	2,094	-0.33%
2019/06/21	0	0.00	20	23.55	23.40	-20	2,098	-0.95%
2019/06/20	0	0.00	2	23.30	23.60	-2	2,094	-0.10%
2019/06/19	0	0.00	76	23.05	23.30	-76	2,081	-3.65%
2019/06/17	0	0.00	10	23.00	23.00	-10	2,080	-0.48%
2019/06/14	1	22.75	0	0.00	22.80	1	2,076	0.05%
2019/06/13	0	0.00	1	22.65	22.70	-1	2,124	-0.05%
2019/06/06	1	21.80	0	0.00	21.85	1	2,431	0.04%
2019/05/29	3	21.72	3	21.80	21.65	0	2,667	0.00%
2019/05/28	4	21.46	1	22.45	22.45	3	2,632	0.11%
2019/05/27	22	21.27	0	0.00	21.50	22	2,630	0.84%
2019/05/23	3	21.15	0	0.00	21.15	3	2,677	0.11%
2019/05/22	32	21.40	1	21.80	21.30	31	2,697	1.15%
2019/05/17	1	21.30	0	0.00	21.00	1	2,707	0.04%
2019/05/16	1	21.90	0	0.00	21.70	1	2,681	0.04%
2019/05/13	15	22.65	0	0.00	22.75	15	2,669	0.56%
2019/05/10	10	23.00	0	0.00	22.80	10	2,684	0.37%
2019/05/09	50	22.98	0	0.00	22.90	50	2,721	1.84%
2019/05/06	40	23.35	77	23.25	23.20	-37	2,712	-1.36%
2019/05/02	5	22.95	0	0.00	22.95	5	2,615	0.19%
2019/04/12	10	22.60	10	22.73	22.60	0	3,009	0.00%
2019/04/08	45	22.90	0	0.00	22.85	45	2,925	1.54%
2019/04/03	30	22.61	0	0.00	22.55	30	2,921	1.03%
2019/04/02	4	22.35	0	0.00	22.35	4	2,922	0.14%
2019/04/01	0.9	22.65	0	0.00	22.50	0.9	2,932	0.03%
2019/03/29	1	22.70	0	0.00	22.70	1	2,887	0.03%
2019/03/21	2	22.80	0	0.00	22.90	2	2,905	0.07%
2019/03/18	2	22.70	0	0.00	22.75	2	2,933	0.07%
2019/03/15	1	22.40	0	0.00	22.50	1	2,910	0.03%
2019/03/12	30	23.25	0	0.00	23.35	30	2,821	1.06%
2019/03/08	8	23.50	0	0.00	23.75	8	2,846	0.28%
2019/03/07	0	0.00	1	24.05	23.95	-1	2,800	-0.04%
2019/02/27	1	23.60	10	23.60	23.60	-9	2,745	-0.33%
2019/02/25	10	23.65	0	0.00	23.60	10	2,748	0.36%
2019/02/18	1	23.65	0	0.00	23.65	1	2,675	0.04%
2019/01/10	0	0.00	1	23.00	22.90	-1	3,225	-0.03%
2018/12/12	1	23.05	0	0.00	23.20	1	3,691	0.03%
2018/12/11	1	22.90	1	23.00	22.75	0	3,687	0.00%
2018/12/04	3	23.00	3	23.30	23.10	0	3,865	0.00%
2018/11/29	0	0.00	1	20.85	20.85	-1	3,739	-0.03%
2018/11/20	1	20.10	0	0.00	20.10	1	3,818	0.03%
2018/11/13	0	0.00	1	20.90	21.15	-1	4,129	-0.02%
2018/11/09	1	20.00	0	0.00	20.20	1	4,142	0.02%
2018/11/08	0	0.00	1	20.70	20.35	-1	4,356	-0.02%
2018/10/18	1	19.20	0	0.00	19.50	1	4,094	0.02%
2018/10/08	1	25.00	0	0.00	25.00	1	3,715	0.03%
2018/09/14	0	0.00	0	25.60	25.50	0	3,469	0.00%
2018/09/10	0	0.00	12	25.95	25.95	-12	3,259	-0.37%
2018/08/27	2	30.18	0	0.00	30.15	2	3,258	0.06%
2018/08/20	0	0.00	0	30.40	30.40	0	3,098	0.00%
2018/08/15	0	0.00	1	30.65	30.75	-1	3,149	-0.03%
2018/08/14	0	0.00	5	29.31	30.00	-5	2,956	-0.17%
2018/08/10	4	28.75	0	0.00	28.75	4	3,002	0.13%
2018/08/08	0	0.00	2	29.08	29.05	-2	3,176	-0.06%
2018/08/06	2	28.75	0	0.00	28.90	2	3,341	0.06%
2018/08/03	0	0.00	2	29.20	28.90	-2	3,377	-0.06%
2018/08/02	2	28.80	0	0.00	28.65	2	3,423	0.06%
2018/07/27	0	0.00	3	28.53	28.35	-3	3,525	-0.09%
2018/07/26	3	28.27	11.3	28.23	28.35	-8.3	3,529	-0.24%
2018/07/25	10	30.26	1	30.40	30.40	9	3,494	0.26%
2018/07/24	0	0.00	2	29.75	29.90	-2	3,448	-0.06%
2018/07/23	2	29.55	2	29.80	29.55	0	3,462	0.00%
2018/07/20	0	0.00	4	29.45	29.55	-4	3,518	-0.11%
2018/07/18	2	29.20	0	0.00	29.20	2	3,575	0.06%
2018/07/17	4	29.30	0	0.00	29.25	4	3,613	0.11%
2018/07/13	2	29.60	0	0.00	29.85	2	3,785	0.05%
2018/07/12	1	29.70	0	0.00	29.80	1	3,881	0.03%
2018/07/02	0	0.00	21	30.80	30.80	-21	4,364	-0.48%
2018/06/28	0	0.00	10	29.60	29.60	-10	4,308	-0.23%
2018/06/27	0	0.00	46	29.09	29.60	-46	4,291	-1.07%
2018/06/26	21	28.53	0	0.00	28.40	21	4,318	0.49%
2018/06/21	20	29.28	10	29.60	29.25	10	4,479	0.22%
2018/06/19	0	0.00	1	29.90	29.60	-1	4,576	-0.02%
2018/06/15	1	29.30	0	0.00	30.00	1	4,706	0.02%
2018/06/14	25	29.88	0	0.00	29.80	25	4,730	0.53%
2018/06/13	0	0.00	5	30.10	29.95	-5	4,872	-0.10%
2018/06/11	4	30.10	0	0.00	30.00	4	5,111	0.08%
2018/06/08	0	0.00	4	30.50	30.20	-4	5,137	-0.08%
2018/06/07	10	30.30	10	30.30	30.15	0	5,118	0.00%
2018/06/06	1	29.90	0	0.00	29.95	1	5,174	0.02%
2018/06/04	10	30.10	0	0.00	30.00	10	5,229	0.19%
2018/05/28	5	30.15	5	30.30	30.20	0	5,369	0.00%
2018/05/25	12	30.43	0	0.00	30.50	12	5,387	0.22%
2018/05/24	1	30.65	0	0.00	30.80	1	5,368	0.02%
2018/05/23	2	31.58	0	0.00	31.40	2	5,350	0.04%
2018/05/22	1	31.85	0	0.00	31.85	1	5,329	0.02%
2018/05/21	3	32.65	3	32.35	32.10	0	5,368	0.00%
2018/05/18	7	31.86	10	32.31	32.20	-3	5,286	-0.06%
2018/05/16	0	0.00	12	31.30	31.60	-12	5,245	-0.23%
2018/05/15	8	30.33	6	31.10	30.15	2	5,151	0.04%
2018/05/14	12	30.43	0	0.00	30.65	12	5,121	0.23%
2018/05/11	0	0.00	8	30.93	30.90	-8	5,122	-0.16%
2018/05/10	12	30.50	6	30.81	30.50	6	5,108	0.12%
2018/05/08	0	0.00	1	32.15	32.15	-1	4,960	-0.02%
2018/05/03	14	31.35	10	31.60	31.45	4	5,370	0.07%
2018/05/02	10	31.55	10	31.73	31.70	0	5,422	0.00%
2018/04/30	2	31.78	0	0.00	31.95	2	5,423	0.04%
2018/04/23	3	32.83	0	0.00	32.70	3	5,464	0.05%
2018/04/12	0	0.00	1	33.20	33.15	-1	5,683	-0.02%
2018/04/11	1	32.70	0	0.00	32.40	1	5,689	0.02%
2018/04/10	0	0.00	4	33.04	33.10	-4	5,668	-0.07%
2018/04/09	0	0.00	2	32.80	32.70	-2	5,656	-0.04%
2018/04/03	5	31.80	0	0.00	31.90	5	5,601	0.09%
2018/03/31	11	32.55	18	32.53	32.50	-7	6,027	-0.12%
2018/03/27	1	31.70	0	0.00	31.80	1	6,802	0.01%
2018/03/26	2	31.55	0	0.00	31.20	2	7,123	0.03%
2018/03/23	7	31.74	0	0.00	31.65	7	7,068	0.10%
2018/03/22	1	32.25	0	0.00	32.20	1	7,058	0.01%
2018/03/20	1	32.40	2	32.95	33.50	-1	6,894	-0.01%
2018/03/19	5	32.84	0	0.00	32.70	5	6,828	0.07%
2018/03/16	4	33.45	20	32.59	33.70	-16	6,707	-0.24%
2018/03/15	40	31.61	35	31.74	31.60	5	6,527	0.08%
2018/03/14	10	31.95	0	0.00	31.85	10	6,512	0.15%
2018/03/13	6	32.22	5	32.55	32.40	1	6,521	0.02%
2018/03/12	0	0.00	5	33.15	32.75	-5	6,511	-0.08%
2018/03/09	3	31.75	15	32.43	32.40	-12	6,496	-0.18%
2018/03/08	10	31.73	5	32.30	31.60	5	6,563	0.08%
2018/03/05	10	32.25	0	0.00	32.00	10	6,596	0.15%
2018/03/02	5	33.11	0	0.00	32.70	5	6,559	0.08%
2018/03/01	2	32.78	3	33.08	34.00	-1	6,529	-0.02%
2018/02/27	2	33.33	3	33.70	33.40	-1	6,471	-0.02%
2018/02/26	2	33.38	2	33.53	33.20	0	6,443	0.00%
2018/02/23	2	32.75	2	33.20	32.90	0	6,472	0.00%
2018/02/22	2	32.80	0	0.00	32.75	2	6,489	0.03%
2018/02/08	0	0.00	5	31.66	32.05	-5	6,939	-0.07%
2018/02/07	1	31.05	0	0.00	31.05	1	6,913	0.01%
2018/02/02	4	33.35	0	0.00	33.20	4	7,238	0.06%
2018/01/31	0	0.00	6	33.60	33.65	-6	7,278	-0.08%
2018/01/30	6	33.93	0	33.70	33.65	6	7,274	0.08%
2018/01/26	5	32.75	9	33.34	33.85	-4	7,042	-0.06%
2018/01/25	5	33.04	7	32.72	32.85	-2	7,033	-0.03%
2018/01/24	6	32.20	14	32.59	32.45	-8	6,988	-0.11%
2018/01/23	9	32.30	0	0.00	32.10	9	7,029	0.13%
2018/01/22	0	0.00	14	31.99	32.70	-14	7,014	-0.20%
2018/01/18	5	32.15	0	0.00	32.40	5	7,059	0.07%
2018/01/17	12	32.61	8	32.94	32.65	4	7,034	0.06%
2018/01/16	10	33.35	0	0.00	33.10	10	7,009	0.14%
2018/01/15	1	33.30	4	33.91	33.60	-3	6,962	-0.04%
2018/01/12	2	33.95	40	34.08	33.80	-38	6,929	-0.55%
2018/01/11	10	32.55	10	32.56	32.70	0	6,666	0.00%
2018/01/10	4	32.45	3	32.30	32.00	1	6,592	0.02%
2018/01/09	65	32.82	39	32.30	32.20	26	6,553	0.40%
2018/01/08	1	31.80	6	32.15	31.95	-5	6,467	-0.08%
2018/01/05	6	32.00	6	32.53	32.05	0	6,482	0.00%
2018/01/04	11	32.36	9	32.91	32.05	2	6,452	0.03%
2018/01/03	4	32.59	0	0.00	32.75	4	6,421	0.06%
2018/01/02	1	32.95	1	33.00	32.95	0	6,383	0.00%