華夏 (1305)-元大-雙和券商分點個股進出

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
18.05
漲跌
--
漲幅
0.00%
成交量
1,187張
產業
上市塑膠類股▼0.37%
603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-雙和券商分點個股進出

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-雙和券商分點個股進出
元大-雙和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
2024/04/24	10	18.10	0	0.00	18.05	10	1,262	0.79%
2024/04/18	1	18.05	0	0.00	18.15	1	1,235	0.08%
2024/04/17	5	18.15	0	0.00	18.15	5	1,231	0.41%
2024/04/12	5	18.60	4	18.58	18.60	1	1,190	0.08%
2024/04/11	30	18.80	0	0.00	18.80	30	1,182	2.54%
2024/04/10	40	19.10	3	19.15	19.10	37	1,176	3.15%
2024/04/09	0	0.00	1	19.05	19.00	-1	1,161	-0.09%
2024/04/03	1	18.45	0	0.00	18.55	1	1,122	0.09%
2024/04/02	1	18.75	0	0.00	18.85	1	1,115	0.09%
2024/04/01	0	0.00	123	18.51	18.75	-123	1,080	-11.38%	大賣/鉅額交易
2024/03/28	3	18.13	1	18.10	18.10	2	1,057	0.19%
2024/03/27	4	18.16	0	0.00	18.15	4	1,077	0.37%
2024/03/26	0	0.00	7	18.20	18.15	-7	1,079	-0.65%
2024/03/25	2	18.05	0	0.00	18.20	2	1,072	0.19%
2024/03/15	3	18.70	0	0.00	18.70	3	1,080	0.28%
2024/03/13	0	0.00	2	19.05	19.05	-2	1,056	-0.19%
2024/03/12	1	19.40	0	0.00	19.35	1	1,047	0.10%
2024/03/11	0	0.00	10	19.25	19.20	-10	1,066	-0.94%
2024/03/08	5	19.15	0	0.00	19.15	5	1,071	0.47%
2024/03/07	5	19.30	31	19.40	19.25	-26	1,088	-2.39%
2024/03/06	3	19.50	12	19.40	19.45	-9	1,069	-0.84%
2024/03/05	1	19.85	0	0.00	19.80	1	1,038	0.10%
2024/03/04	4	19.98	50	20.01	19.90	-46	1,034	-4.45%
2024/03/01	2	20.18	0	0.00	20.10	2	1,021	0.20%
2024/02/29	0	0.00	45	20.27	20.35	-45	1,024	-4.39%
2024/02/23	7	20.59	0	0.00	20.50	7	1,015	0.69%
2024/02/22	0	0.00	2	20.85	20.80	-2	1,015	-0.20%
2024/02/20	0	0.00	24	20.86	21.05	-24	1,038	-2.31%
2024/02/19	0	0.00	1.1	21.20	21.20	-1.1	1,079	-0.10%
2024/02/15	5	20.30	2	20.50	20.35	3	1,102	0.27%
2024/02/05	0	0.00	10	20.35	20.35	-10	1,108	-0.90%
2024/01/29	3	20.85	0	0.00	20.85	3	1,189	0.25%
2024/01/26	0	0.00	2	20.80	20.80	-2	1,196	-0.17%
2024/01/23	0	0.00	30	20.23	20.30	-30	1,235	-2.43%
2024/01/18	0.1	20.20	0	0.00	20.15	0.1	1,241	0.00%
2024/01/17	7	20.54	0	0.00	20.25	7	1,247	0.56%
2024/01/16	6	21.02	0	0.00	20.85	6	1,241	0.48%
2024/01/09	5	22.03	0	0.00	21.90	5	1,501	0.33%
2024/01/05	1	22.25	2	22.25	22.20	-1	1,526	-0.07%
2024/01/04	1	22.30	2	22.25	22.25	-1	1,541	-0.06%
2024/01/03	1	22.35	0	0.00	22.35	1	1,599	0.06%
2024/01/02	2	22.50	0	0.00	22.45	2	1,603	0.12%
2023/12/27	2	22.58	9	22.53	22.55	-7	1,625	-0.43%
2023/12/26	0	0.00	6	22.54	22.60	-6	1,648	-0.36%
2023/12/25	5	22.27	0	0.00	22.25	5	1,661	0.30%
2023/12/22	17	22.68	0	0.00	22.60	17	1,677	1.01%
2023/12/18	0	0.00	0.1	23.50	23.60	-0.1	1,683	0.00%
2023/12/15	2	23.25	0	0.00	23.05	2	1,646	0.12%
2023/12/13	0.7	22.55	1	22.65	22.50	-0.3	1,703	-0.02%
2023/12/08	0	0.00	1.3	22.88	23.05	-1.3	1,916	-0.07%
2023/11/29	2	23.30	0	0.00	23.40	2	2,246	0.09%
2023/11/28	2	23.35	1	23.45	23.45	1	2,256	0.04%
2023/11/27	0	0.00	1	23.55	23.25	-1	2,268	-0.04%
2023/11/20	0	0.00	5	23.36	23.50	-5	2,281	-0.22%
2023/11/15	10	22.80	2	22.60	22.90	8	2,262	0.35%
2023/11/09	0	0.00	4	22.60	22.75	-4	2,368	-0.17%
2023/11/08	0	0.00	5	22.65	22.65	-5	2,406	-0.21%
2023/11/07	2	22.35	2	22.45	22.25	0	2,426	0.00%
2023/11/06	0	0.00	1	22.50	22.70	-1	2,453	-0.04%
2023/11/03	2	22.25	0	0.00	22.25	2	2,481	0.08%
2023/11/01	2	21.50	3	21.50	21.50	-1	2,613	-0.04%
2023/10/26	0	0.00	3	21.75	21.75	-3	3,193	-0.09%
2023/10/24	5	21.70	5	21.60	21.75	0	3,357	0.00%
2023/10/23	5	21.50	0	0.00	21.55	5	3,386	0.15%
2023/10/20	4	21.69	0	0.00	21.70	4	3,400	0.12%
2023/10/19	13.4	22.26	0	0.00	22.10	13.4	3,411	0.39%
2023/10/18	2	23.15	0	0.00	23.55	2	3,345	0.06%
2023/10/13	0.4	22.90	0	0.00	22.90	0.4	3,329	0.01%
2023/10/11	19.4	22.87	3	23.07	22.80	16.4	3,340	0.49%
2023/10/06	2	23.60	0	0.00	23.75	2	3,291	0.06%
2023/10/05	3	23.58	0	23.60	23.60	3	3,291	0.09%
2023/10/04	15.4	23.49	0	0.00	23.40	15.4	3,293	0.47%
2023/10/03	13.4	24.05	0	0.00	23.95	13.4	3,283	0.41%
2023/10/02	6	24.45	0	0.00	24.45	6	3,272	0.18%
2023/09/28	1	24.65	1	25.10	24.90	0	3,266	0.00%
2023/09/27	3	24.12	0	0.00	24.40	3	3,250	0.09%
2023/09/26	19	24.58	0	0.00	24.45	19	3,213	0.59%
2023/09/22	0.2	25.60	0	0.00	25.45	0.2	3,172	0.01%
2023/09/21	3	25.37	4	25.78	25.40	-1	3,163	-0.03%
2023/09/20	5	26.01	0	0.00	26.10	5	3,145	0.16%
2023/09/19	0	0.00	11	26.41	26.35	-11	3,136	-0.35%
2023/09/18	0	0.00	55	26.05	26.15	-55	3,080	-1.79%
2023/09/15	7	26.02	0	26.00	26.00	7	3,057	0.23%
2023/09/14	4	26.00	5	26.46	26.50	-1	3,019	-0.03%
2023/09/13	3	26.52	7	26.54	26.45	-4	2,970	-0.13%
2023/09/12	2	25.60	1	25.40	25.60	1	2,858	0.03%
2023/09/11	5	26.02	4	26.75	25.70	1	2,803	0.04%
2023/09/08	7	26.19	21	26.21	26.25	-14	2,718	-0.52%
2023/09/07	2	24.75	0	0.00	24.90	2	2,585	0.08%
2023/09/06	0	0.00	2	24.80	24.75	-2	2,575	-0.08%
2023/09/05	1	25.00	1	24.90	25.00	0	2,556	0.00%
2023/09/04	0	0.00	8	25.13	25.45	-8	2,531	-0.32%
2023/08/31	0	0.00	1	23.90	24.15	-1	2,478	-0.04%
2023/08/30	11	23.65	1	23.75	23.85	10	2,469	0.40%
2023/08/28	13	22.75	0	0.00	22.75	13	2,467	0.53%
2023/08/23	1	23.00	0	0.00	23.05	1	2,480	0.04%
2023/08/22	5	23.05	11	23.10	23.00	-6	2,469	-0.24%
2023/08/21	14	23.75	1	23.80	23.50	13	2,467	0.53%
2023/08/18	6	23.93	1	23.90	23.80	5	2,462	0.20%
2023/08/17	2	22.95	0	0.00	23.35	2	2,440	0.08%
2023/08/16	12	23.79	0	0.00	23.50	12	2,406	0.50%
2023/08/14	10	24.68	1	24.70	24.30	9	2,330	0.39%
2023/08/11	1	25.55	1	25.65	25.50	0	2,293	0.00%
2023/08/10	4	25.60	0	0.00	25.65	4	2,277	0.18%
2023/08/09	8	25.80	0	0.00	25.70	8	2,243	0.36%
2023/08/08	6	25.70	0	0.00	25.65	6	2,190	0.27%
2023/08/07	11	25.41	0	0.00	25.80	11	2,127	0.52%
2023/08/04	1	24.90	7	25.40	25.40	-6	2,050	-0.29%
2023/08/02	5	25.68	12	26.23	25.55	-7	1,954	-0.36%
2023/08/01	2	24.45	1	24.70	24.60	1	1,685	0.06%
2023/07/31	6	23.63	11	24.52	24.30	-5	1,636	-0.31%
2023/07/28	4	23.41	12	23.34	23.25	-8	1,510	-0.53%
2023/07/27	4	22.86	0	0.00	22.85	4	1,440	0.28%
2023/07/25	5	21.80	0	0.00	22.10	5	1,344	0.37%
2023/07/24	2	22.10	0	0.00	22.00	2	1,306	0.15%
2023/07/21	13	22.51	0	0.00	22.45	13	1,266	1.03%
2023/07/19	1	22.75	0	0.00	22.85	1	1,201	0.08%
2023/07/18	2	23.00	2	22.90	22.95	0	1,173	0.00%
2023/07/17	1	22.55	0	0.00	22.55	1	1,139	0.09%
2023/07/11	4	22.70	0	0.00	22.65	4	1,139	0.35%
2023/07/07	1	22.75	1	22.80	22.85	0	1,147	0.00%
2023/07/06	1	23.20	0	0.00	23.00	1	1,151	0.09%
2023/07/04	0	0.00	1	23.60	23.60	-1	1,174	-0.09%
2023/06/28	2	23.30	0	0.00	23.35	2	1,218	0.16%
2023/06/27	2	23.55	0	0.00	23.50	2	1,224	0.16%
2023/06/21	10	23.80	0	0.00	23.95	10	1,227	0.81%
2023/06/15	3	23.95	0	0.00	23.95	3	1,324	0.23%
2023/06/14	0	0.00	10	24.10	24.15	-10	1,415	-0.71%
2023/06/13	2	23.85	2	24.00	24.00	0	1,452	0.00%
2023/06/12	3	24.30	0	0.00	24.10	3	1,482	0.20%
2023/06/09	0	0.00	2	24.20	24.20	-2	1,585	-0.13%
2023/06/07	13	23.91	0	0.00	24.05	13	1,698	0.77%
2023/06/06	0	0.00	13	24.55	24.30	-13	1,717	-0.76%
2023/06/05	0	0.00	4	24.30	24.30	-4	1,732	-0.23%
2023/05/31	3	23.67	0	23.80	23.60	3	1,881	0.16%
2023/05/29	17	23.96	2	24.40	23.85	15	1,983	0.76%
2023/05/26	19	24.03	0	0.00	24.30	19	1,990	0.95%
2023/05/25	5	24.34	13	24.60	24.20	-8	2,005	-0.40%
2023/05/23	0	0.00	6	24.60	24.60	-6	2,030	-0.30%
2023/05/22	1	24.35	0	0.00	24.45	1	2,039	0.05%
2023/05/19	0	0.00	1	24.05	24.15	-1	2,042	-0.05%
2023/05/18	5	23.95	0	0.00	23.95	5	2,045	0.24%
2023/05/17	1	24.15	5	24.10	24.15	-4	2,044	-0.20%
2023/05/12	0	0.00	1	23.40	23.50	-1	2,076	-0.05%
2023/05/11	0	0.00	1	23.40	23.30	-1	2,091	-0.05%
2023/05/09	9	23.57	0	0.00	23.75	9	2,107	0.43%
2023/05/05	0	0.00	1	24.20	24.15	-1	2,296	-0.04%
2023/05/03	7	24.06	0	0.00	24.05	7	2,434	0.29%
2023/04/27	0	0.00	1	25.00	25.05	-1	2,597	-0.04%
2023/04/21	2	25.20	0	0.00	25.05	2	2,853	0.07%
2023/04/18	2	26.75	0	0.00	26.75	2	3,150	0.06%
2023/04/17	0	0.00	0.1	27.00	27.05	-0.1	3,202	0.00%
2023/04/12	0	0.00	1	26.90	26.95	-1	3,314	-0.03%
2023/04/06	2	26.75	1	26.65	26.70	1	3,604	0.03%
2023/03/31	0	0.00	4	26.30	26.30	-4	3,870	-0.10%
2023/03/30	1	25.95	0	0.00	26.05	1	4,059	0.02%
2023/03/28	0	0.00	1	26.05	25.90	-1	4,171	-0.02%
2023/03/27	2	26.03	0	0.00	26.05	2	4,216	0.05%
2023/03/24	1	26.10	1	26.35	26.35	0	4,311	0.00%
2023/03/23	0	0.00	0.1	26.30	26.45	-0.1	4,464	0.00%
2023/03/22	12	26.01	1	26.30	26.15	11	4,585	0.24%
2023/03/21	12	26.48	0	0.00	26.30	12	4,736	0.25%
2023/03/20	0	0.00	1	27.30	27.10	-1	5,044	-0.02%
2023/03/17	1	26.25	7	26.43	26.75	-6	5,337	-0.11%
2023/03/14	1	26.20	0	0.00	26.20	1	5,205	0.02%
2023/03/13	1	26.20	0	0.00	26.00	1	5,115	0.02%
2023/03/10	1	26.70	0	0.00	26.70	1	5,051	0.02%
2023/03/09	4	27.74	0	0.00	27.55	4	5,047	0.08%
2023/03/08	2	27.90	5	28.19	28.05	-3	5,104	-0.06%
2023/03/07	0	0.00	1	28.35	28.35	-1	5,078	-0.02%
2023/03/06	3	28.43	24	28.46	28.20	-21	5,067	-0.41%
2023/03/01	3	28.03	0	0.00	27.70	3	4,870	0.06%
2023/02/24	0	0.00	1	28.60	28.55	-1	4,828	-0.02%
2023/02/23	4	28.36	1	28.50	28.25	3	4,801	0.06%
2023/02/22	0	0.00	3.2	28.31	28.45	-3.2	4,803	-0.07%
2023/02/21	0	0.00	15	28.16	28.15	-15	4,793	-0.31%
2023/02/20	0	0.00	0.5	27.99	28.00	-0.5	4,800	-0.01%
2023/02/17	0.1	27.75	5.2	27.65	27.70	-5.1	4,799	-0.11%
2023/02/16	0	0.00	1	27.95	27.75	-1	4,821	-0.02%
2023/02/15	1	27.65	0.5	27.60	27.70	0.5	4,815	0.01%
2023/02/14	1	27.55	4	27.94	27.90	-3	4,801	-0.06%
2023/02/13	0	0.00	2	26.95	27.35	-2	4,788	-0.04%
2023/02/09	1	27.25	4	27.20	27.20	-3	4,769	-0.06%
2023/02/08	1	27.60	7	27.55	27.55	-6	4,757	-0.13%
2023/02/07	1	27.70	10	27.75	27.80	-9	4,760	-0.19%
2023/02/06	5	27.48	4	27.43	27.45	1	4,745	0.02%
2023/02/03	7.1	27.41	20	27.21	27.20	-12.9	4,696	-0.27%
2023/02/02	3	28.52	0	0.00	28.35	3	4,543	0.07%
2023/02/01	4	29.10	2	29.13	29.20	2	4,474	0.04%
2023/01/31	1	28.40	0	0.00	28.15	1	4,374	0.02%
2023/01/30	4	29.01	1	29.40	28.70	3	4,323	0.07%
2023/01/17	0	0.00	6	28.32	29.10	-6	4,240	-0.14%
2023/01/16	2	27.93	2	27.85	27.90	0	4,160	0.00%
2023/01/13	4	28.06	0	0.00	28.05	4	4,131	0.10%
2023/01/12	0	28.20	0	0.00	28.40	0	4,116	0.00%
2023/01/11	14	28.13	18	28.23	28.30	-4	4,036	-0.10%
2023/01/10	18	27.66	13.3	27.60	28.00	4.7	3,929	0.12%
2023/01/09	11	26.51	10	26.98	26.80	1	3,662	0.03%
2023/01/06	2	26.15	3.1	26.13	26.50	-1.1	3,617	-0.03%
2023/01/05	11	26.10	0	0.00	25.80	11	3,595	0.31%
2023/01/04	4	26.75	1	26.80	26.75	3	3,532	0.08%
2023/01/03	1	26.70	4	27.01	26.70	-3	3,506	-0.09%
2022/12/30	1	26.45	1	26.40	26.40	0	3,446	0.00%
2022/12/29	2	26.55	1	26.55	26.80	1	3,383	0.03%
2022/12/28	0	0.00	2	26.70	27.10	-2	3,335	-0.06%
2022/12/27	3	26.92	1	26.60	26.55	2	3,238	0.06%
2022/12/26	0	0.00	3	26.65	26.90	-3	3,138	-0.10%
2022/12/23	7	26.21	7	26.37	26.50	0	3,055	0.00%
2022/12/22	7	25.80	6	25.23	26.20	1	2,820	0.04%
2022/12/21	1	23.95	1	23.85	24.05	0	2,646	0.00%
2022/12/20	3	23.60	0	0.00	23.45	3	2,635	0.11%
2022/12/19	0	0.00	2	24.85	24.40	-2	2,562	-0.08%
2022/12/16	1	26.00	0	0.00	25.25	1	2,508	0.04%
2022/12/15	2	25.95	3	26.40	25.80	-1	2,413	-0.04%
2022/12/14	6	24.93	20	25.02	25.35	-14	2,253	-0.62%
2022/12/13	10	25.54	19	25.62	25.90	-9	2,115	-0.43%
2022/12/12	17	24.57	5	24.84	25.60	12	1,944	0.62%
2022/12/09	6	24.17	39	24.17	24.35	-33	1,596	-2.07%
2022/12/08	0	0.00	5	21.30	22.15	-5	1,270	-0.39%
2022/12/07	5	21.70	0	0.00	21.50	5	1,260	0.40%
2022/12/06	1	21.80	0	0.00	21.70	1	1,258	0.08%
2022/12/02	1	22.25	1	22.55	22.30	0	1,245	0.00%
2022/12/01	6	22.33	8	22.41	22.10	-2	1,228	-0.16%
2022/11/30	4	22.55	3	22.68	22.35	1	1,197	0.08%
2022/11/29	2	21.40	4	21.46	21.55	-2	1,118	-0.18%
2022/11/25	1	21.25	2	21.25	21.05	-1	1,117	-0.09%
2022/11/24	0	0.00	7	20.88	20.95	-7	1,107	-0.63%
2022/11/23	0	0.00	2	20.60	20.65	-2	1,103	-0.18%
2022/11/18	4	20.69	1	20.75	20.70	3	1,133	0.26%
2022/11/17	7	20.85	14	21.06	21.15	-7	1,134	-0.62%
2022/11/16	6	20.38	0	0.00	20.30	6	1,118	0.54%
2022/11/15	2	21.00	0	0.00	21.05	2	1,105	0.18%
2022/11/14	2	20.65	1	20.80	20.85	1	1,094	0.09%
2022/11/10	0	0.00	2	20.25	20.25	-2	1,075	-0.19%
2022/11/08	0	0.00	5	20.38	20.40	-5	1,073	-0.47%
2022/11/07	20	19.75	22	19.85	20.05	-2	1,075	-0.19%
2022/11/03	4	19.34	0	0.00	19.40	4	1,089	0.37%
2022/11/02	1	19.65	0	0.00	19.75	1	1,092	0.09%
2022/11/01	0	0.00	4	20.23	20.10	-4	1,114	-0.36%
2022/10/31	1	19.70	1	19.90	19.75	0	1,130	0.00%
2022/10/27	0	0.00	1	20.00	20.00	-1	1,230	-0.08%
2022/10/24	2	19.73	0	0.00	19.40	2	1,251	0.16%
2022/10/21	2	20.00	0	0.00	19.80	2	1,309	0.15%
2022/10/20	1	19.45	4	19.40	20.60	-3	1,366	-0.22%
2022/10/18	2	19.85	0	0.00	19.95	2	1,365	0.15%
2022/09/29	0	0.00	3	20.40	20.20	-3	1,538	-0.19%
2022/09/28	10	19.65	0	0.00	19.50	10	1,517	0.66%
2022/09/26	2	20.90	0	0.00	20.65	2	1,471	0.14%
2022/09/22	1	21.80	0	0.00	21.80	1	1,466	0.07%
2022/09/19	1	22.65	0	0.00	22.40	1	1,458	0.07%
2022/09/12	0	0.00	1	23.45	23.45	-1	1,465	-0.07%
2022/09/06	1	22.75	0	0.00	22.80	1	1,463	0.07%
2022/09/05	0	0.00	1	23.10	23.20	-1	1,461	-0.07%
2022/09/02	16	23.02	0	0.00	22.85	16	1,457	1.10%
2022/09/01	3	23.30	0	0.00	23.35	3	1,440	0.21%
2022/08/30	4	23.38	0	0.00	23.45	4	1,454	0.28%
2022/08/22	0	0.00	0.2	24.50	24.25	-0.2	1,430	-0.01%
2022/08/17	2	24.10	0	0.00	24.10	2	1,427	0.14%
2022/08/16	1	24.15	0	0.00	24.00	1	1,417	0.07%
2022/08/12	1	24.10	0	0.00	23.95	1	1,419	0.07%
2022/08/11	1	23.60	1	23.70	23.65	0	1,412	0.00%
2022/08/09	0	0.00	3	22.93	23.00	-3	1,400	-0.21%
2022/08/08	2	22.05	8	22.64	22.55	-6	1,397	-0.43%
2022/08/05	0	0.00	1	22.75	22.85	-1	1,382	-0.07%
2022/08/04	17	22.92	27	22.69	22.75	-10	1,417	-0.71%
2022/08/03	2	24.85	0	0.00	24.80	2	1,338	0.15%
2022/08/02	1	25.15	0	0.00	25.10	1	1,370	0.07%
2022/07/28	3	25.32	1	25.05	25.05	2	1,412	0.14%
2022/07/27	18	27.78	4	27.80	27.85	14	1,352	1.04%
2022/07/26	0	0.00	4	28.70	28.40	-4	1,290	-0.31%
2022/07/22	1	28.15	0	0.00	28.40	1	1,261	0.08%
2022/07/21	4	28.31	0	0.00	28.30	4	1,283	0.31%
2022/07/20	2	28.33	0	0.00	28.15	2	1,283	0.16%
2022/07/19	0	0.00	1	27.85	28.20	-1	1,288	-0.08%
2022/07/15	10	26.90	0	0.00	26.90	10	1,287	0.78%
2022/07/14	0	0.00	1	26.75	27.15	-1	1,292	-0.08%
2022/07/13	0	0.00	1	27.25	27.00	-1	1,284	-0.08%
2022/07/12	4	26.39	0	0.00	25.85	4	1,265	0.32%
2022/07/11	4	27.38	0	0.00	27.25	4	1,245	0.32%
2022/07/08	0	0.00	10	28.55	27.85	-10	1,235	-0.81%
2022/07/07	10	28.15	0	0.00	28.30	10	1,222	0.82%
2022/07/06	2	29.23	0	0.00	28.50	2	1,206	0.17%
2022/07/05	0	0.00	1	30.05	30.05	-1	1,244	-0.08%
2022/07/01	0	0.00	7	30.04	29.50	-7	1,296	-0.54%
2022/06/27	4	31.86	0	0.00	31.90	4	1,364	0.29%
2022/06/23	0	0.00	0.1	30.35	30.60	-0.1	1,410	0.00%
2022/06/22	2	30.45	5	30.29	30.15	-3	1,504	-0.20%
2022/06/21	3	31.00	0	0.00	31.00	3	1,587	0.19%
2022/06/20	0	0.00	0	30.40	30.10	0	1,671	0.00%
2022/06/17	2	31.15	0	0.00	31.20	2	1,674	0.12%
2022/06/13	0	0.00	1	32.25	32.10	-1	1,770	-0.06%
2022/06/08	1	32.80	0	0.00	32.85	1	1,848	0.05%
2022/06/07	1	32.00	0	0.00	32.30	1	1,868	0.05%
2022/05/25	0	0.00	2.1	30.95	30.90	-2.1	2,566	-0.08%
2022/05/23	0	0.00	5	30.90	30.85	-5	2,651	-0.19%
2022/05/18	1	31.15	2	30.80	31.10	-1	2,821	-0.04%
2022/05/16	13	29.90	0	0.00	29.65	13	2,916	0.45%
2022/05/13	0	0.00	3	29.12	29.60	-3	2,969	-0.10%
2022/05/12	4	29.28	1	29.30	28.85	3	3,237	0.09%
2022/05/11	1	30.30	0	0.00	30.05	1	3,340	0.03%
2022/05/10	1	30.35	10	30.30	30.70	-9	3,403	-0.26%
2022/05/09	1	31.60	7	31.90	31.60	-6	3,378	-0.18%
2022/05/06	1	32.95	1	33.05	33.05	0	3,367	0.00%
2022/05/05	0	0.00	2	33.75	33.80	-2	3,383	-0.06%
2022/05/03	0	0.00	4	33.25	33.40	-4	3,420	-0.12%
2022/04/28	0	0.00	1	32.95	32.95	-1	3,471	-0.03%
2022/04/27	8	32.61	3	32.55	32.55	5	3,479	0.14%
2022/04/26	1	33.05	2	33.28	33.30	-1	3,528	-0.03%
2022/04/25	27	33.04	1.2	33.11	33.10	25.8	3,560	0.72%
2022/04/22	50	33.58	0	0.00	33.65	50	3,553	1.41%
2022/04/21	1	33.65	2	33.85	33.80	-1	3,579	-0.03%
2022/04/20	0	0.00	5	33.70	33.85	-5	3,598	-0.14%
2022/04/18	3	33.03	0	0.00	33.15	3	3,647	0.08%
2022/04/15	8	33.42	0.1	33.55	33.50	7.9	3,724	0.21%
2022/04/14	1	33.80	1	33.90	33.95	0	3,927	0.00%
2022/04/12	1	33.30	20	33.35	33.25	-19	3,998	-0.48%
2022/04/11	2	33.93	0	0.00	33.60	2	4,014	0.05%
2022/04/07	4	34.74	0	0.00	34.20	4	4,010	0.10%
2022/04/01	0	0.00	0.2	34.80	35.25	-0.2	4,000	0.00%
2022/03/31	0.1	35.05	0	0.00	35.00	0.1	4,005	0.00%
2022/03/30	1	35.20	1	35.40	35.35	0	4,031	0.00%
2022/03/29	0.1	35.20	1	35.35	35.30	-0.9	4,053	-0.02%
2022/03/28	2	35.18	1.9	35.44	35.50	0.2	4,145	0.00%
2022/03/25	0.1	36.15	2	35.95	35.95	-1.9	4,160	-0.05%
2022/03/24	9	35.90	7	35.92	35.90	2	4,090	0.05%
2022/03/21	3	35.08	0	0.00	35.15	3	4,003	0.07%
2022/03/18	2	34.80	0	0.00	34.70	2	4,014	0.05%
2022/03/17	0.2	34.25	1	34.25	34.45	-0.8	4,082	-0.02%
2022/03/16	7	33.61	0	0.00	33.70	7	4,092	0.17%
2022/03/15	1	33.95	4	33.80	33.80	-3	4,108	-0.07%
2022/03/14	7	34.31	0	0.00	34.15	7	4,155	0.17%
2022/03/11	3	34.10	3	34.45	34.20	0	4,189	0.00%
2022/03/10	0	0.00	18	34.44	34.30	-18	4,201	-0.43%
2022/03/09	0	0.00	2	34.13	34.00	-2	4,225	-0.05%
2022/03/08	5	33.70	1	34.25	33.70	4	4,261	0.09%
2022/03/07	12	35.15	3	34.97	34.60	9	4,226	0.21%
2022/03/04	7	35.76	1	35.50	35.60	6	4,253	0.14%
2022/03/03	1	36.20	2	36.30	36.25	-1	4,266	-0.02%
2022/03/02	12	35.48	5	35.58	35.45	7	4,168	0.17%
2022/03/01	1	35.60	4	35.35	35.60	-3	4,205	-0.07%
2022/02/25	5	34.50	0	0.00	34.55	5	4,292	0.12%
2022/02/24	4	34.80	8	34.58	34.20	-4	4,334	-0.09%
2022/02/23	1	35.05	0	0.00	35.05	1	4,351	0.02%
2022/02/22	2	35.88	7	35.61	34.90	-5	4,492	-0.11%
2022/02/21	11	35.57	0	0.00	35.50	11	4,532	0.24%
2022/02/17	0	0.00	2	35.25	35.25	-2	4,631	-0.04%
2022/02/16	13	35.13	20	34.93	35.35	-7	4,720	-0.15%
2022/02/15	0	0.00	12	35.58	35.25	-12	4,848	-0.25%
2022/02/14	45	36.00	51	35.96	35.55	-6	4,982	-0.12%
2022/02/11	6	35.23	19	35.45	35.65	-13	5,007	-0.26%
2022/02/10	21	35.14	0	0.00	35.10	21	4,961	0.42%
2022/02/09	1	34.30	4	34.49	34.55	-3	5,178	-0.06%
2022/02/07	0	0.00	8	33.78	34.30	-8	5,345	-0.15%
2022/01/25	8	33.08	22	33.10	33.00	-14	5,690	-0.25%
2022/01/24	10	33.33	0	0.00	33.35	10	5,776	0.17%
2022/01/21	1	34.30	25	33.91	33.90	-24	5,853	-0.41%
2022/01/20	1	34.35	1	34.55	34.25	0	5,975	0.00%
2022/01/19	3	34.67	5	34.67	34.20	-2	6,055	-0.03%
2022/01/18	1	34.35	1	34.45	34.25	0	6,154	0.00%
2022/01/17	10	33.80	0	0.00	33.80	10	6,283	0.16%
2022/01/14	0	0.00	1	33.80	33.70	-1	6,577	-0.02%
2022/01/13	5	33.94	5	34.20	34.00	0	6,756	0.00%
2022/01/12	1	33.40	1	33.80	33.75	0	6,994	0.00%
2022/01/11	7	33.51	0	0.00	33.55	7	7,192	0.10%
2022/01/10	13	33.95	11	33.93	33.80	2	7,561	0.03%
2022/01/07	25	35.04	22.2	35.46	34.75	2.8	7,773	0.04%
2022/01/06	0	0.00	5	34.68	35.00	-5	8,183	-0.06%
2022/01/04	0	0.00	8	34.92	34.90	-8	9,196	-0.09%
2022/01/03	10	34.95	24	35.05	35.05	-14	9,664	-0.14%
2021/12/29	0	0.00	4	34.70	34.80	-4	10,745	-0.04%
2021/12/28	0	0.00	7	34.27	34.35	-7	11,326	-0.06%
2021/12/27	2	34.40	1	34.35	34.30	1	11,903	0.01%
2021/12/23	13	34.75	3	34.95	34.60	10	13,998	0.07%
2021/12/22	5	34.57	11.5	34.65	34.65	-6.5	16,436	-0.04%
2021/12/20	5	33.45	0	0.00	33.55	5	18,710	0.03%
2021/12/17	6.5	33.48	0	0.00	33.45	6.5	19,143	0.03%
2021/12/16	6.4	33.34	4.7	33.31	33.30	1.7	19,482	0.01%
2021/12/15	1	33.35	0	0.00	33.35	1	19,611	0.01%
2021/12/14	14	33.78	1	33.50	33.50	13	19,983	0.07%
2021/12/13	3	33.70	0	0.00	33.80	3	20,189	0.01%
2021/12/10	0	0.00	6	34.31	34.30	-6	20,181	-0.03%
2021/12/09	0	0.00	13	34.60	34.60	-13	20,175	-0.06%
2021/12/08	6	34.91	9	34.97	34.90	-3	20,189	-0.01%
2021/12/07	1	35.10	4	35.13	35.10	-3	20,142	-0.01%
2021/12/06	2	34.60	4.1	34.48	34.65	-2.1	20,117	-0.01%
2021/12/03	0	0.00	5	34.52	34.30	-5	20,129	-0.02%
2021/12/02	5	33.77	3	34.20	33.75	2	20,109	0.01%
2021/12/01	4	33.88	1	34.00	34.20	3	20,143	0.01%
2021/11/30	5	34.04	26.2	33.97	33.90	-21.2	20,191	-0.11%
2021/11/29	24	33.93	35	34.05	34.15	-11	20,235	-0.05%
2021/11/26	2	35.28	1	35.20	35.15	1	20,251	0.00%
2021/11/25	7	35.96	2	35.73	35.75	5	20,268	0.02%
2021/11/24	2	35.55	26	35.34	35.90	-24	20,156	-0.12%
2021/11/23	31	34.90	21	35.18	34.85	10	20,057	0.05%
2021/11/22	27	34.89	0	0.00	34.85	27	20,073	0.13%
2021/11/19	12	35.36	26	35.33	35.00	-14	20,029	-0.07%
2021/11/18	17	34.91	11	35.01	35.05	6	19,973	0.03%
2021/11/17	28	35.04	0	0.00	35.00	28	19,924	0.14%
2021/11/16	5	35.50	15	35.35	35.35	-10	19,846	-0.05%
2021/11/15	2	35.60	6	35.64	35.50	-4	19,865	-0.02%
2021/11/12	4	36.26	31	36.59	35.90	-27	19,827	-0.14%
2021/11/11	14	35.96	6.4	36.00	35.75	7.7	19,643	0.04%
2021/11/10	50	36.42	5	37.12	36.15	45	19,500	0.23%
2021/11/09	3	36.43	0	0.00	36.50	3	19,246	0.02%
2021/11/08	19	36.48	1	37.20	36.30	18	19,157	0.09%
2021/11/05	14	36.76	14	36.94	36.90	0	18,943	0.00%
2021/11/04	6	36.54	0.2	36.70	36.50	5.8	18,908	0.03%
2021/11/03	10	36.35	1	36.40	36.50	9	18,843	0.05%
2021/11/02	22.8	36.57	0	0.00	36.30	22.8	18,774	0.12%
2021/11/01	1	37.20	1	37.00	37.25	0	18,807	0.00%
2021/10/29	0	0.00	1.2	37.35	37.15	-1.2	18,740	-0.01%
2021/10/28	14	36.67	0	0.00	36.75	14	18,731	0.07%
2021/10/27	2	36.90	2	37.18	37.40	0	18,723	0.00%
2021/10/26	8	37.27	1	37.10	37.10	7	18,806	0.04%
2021/10/25	0	0.00	1	38.20	38.15	-1	18,698	-0.01%
2021/10/22	25.4	37.90	6	37.50	37.45	19.4	18,631	0.10%
2021/10/21	11	38.89	1	39.05	39.35	10	18,376	0.05%
2021/10/20	14	38.95	2	38.98	38.85	12	18,247	0.07%
2021/10/19	10	40.00	1	39.95	40.05	9	18,122	0.05%
2021/10/18	20	40.06	68	40.33	39.90	-48	17,952	-0.27%
2021/10/15	69	40.03	3.1	39.94	39.35	66	17,673	0.37%
2021/10/14	91.3	39.61	89.1	38.08	39.50	2.2	17,490	0.01%
2021/10/13	72	42.16	73.1	42.32	41.40	-1.1	16,976	-0.01%
2021/10/12	33.3	44.70	68	44.55	42.45	-34.8	16,720	-0.21%
2021/10/08	77	44.11	64	44.23	43.20	13	16,080	0.08%
2021/10/07	32	43.25	33.2	43.48	44.50	-1.2	15,724	-0.01%
2021/10/06	23	44.68	19	44.81	43.95	4	15,314	0.03%
2021/10/05	13.2	44.23	10.1	44.16	45.10	3.1	14,841	0.02%
2021/10/04	30	45.42	22	45.18	43.20	8	14,349	0.06%
2021/10/01	136	44.73	178.2	44.70	44.45	-42.2	13,867	-0.30%	大買/大賣/
2021/09/30	137	46.41	140.9	45.88	46.30	-3.9	13,336	-0.03%	大買/大賣/
2021/09/29	181.3	45.84	213.2	46.47	46.15	-31.9	12,071	-0.26%	大買/大賣/
2021/09/28	65.2	43.19	41	43.38	43.95	24.2	9,851	0.25%
2021/09/27	47	41.52	120.1	41.70	43.10	-73.1	10,849	-0.67%	大賣/
2021/09/24	32.1	38.75	15	38.86	39.30	17.1	10,371	0.17%
2021/09/23	3.5	37.46	51	36.91	38.50	-47.5	10,127	-0.47%
2021/09/22	4	35.10	10	35.90	36.30	-6	9,916	-0.06%
2021/09/17	82	35.78	19	35.82	36.10	63	9,856	0.64%
2021/09/16	3	35.58	5	35.20	35.50	-2	9,546	-0.02%
2021/09/15	56	35.03	51	35.15	35.00	5	9,383	0.05%
2021/09/14	0	0.00	2	35.40	35.30	-2	9,400	-0.02%
2021/09/13	8	35.49	7	35.54	35.55	1	9,457	0.01%
2021/09/10	1.2	35.03	27	35.19	35.20	-25.8	9,522	-0.27%
2021/09/09	4	34.36	0	0.00	34.40	4	9,570	0.04%
2021/09/08	25	34.60	1	34.60	34.60	24	9,607	0.25%
2021/09/07	1	35.00	3	35.47	35.30	-2	9,788	-0.02%
2021/09/06	6	35.28	4	35.30	34.95	2	9,829	0.02%
2021/09/03	1	36.15	13	36.10	35.85	-12	9,820	-0.12%
2021/09/02	20.1	35.47	2.1	35.54	35.10	18	9,893	0.18%
2021/09/01	6	39.38	1	39.35	39.40	5	9,867	0.05%
2021/08/31	6	39.36	20	39.36	39.50	-14	9,833	-0.14%
2021/08/27	2	39.40	5	39.19	39.20	-3	10,221	-0.03%
2021/08/26	1	38.97	0	0.00	39.10	1	10,416	0.01%
2021/08/25	5	38.36	3	38.57	38.65	2	11,046	0.02%
2021/08/24	1	38.70	17	38.80	38.60	-16	11,173	-0.14%
2021/08/23	0	0.00	18	38.25	38.00	-18	11,436	-0.16%
2021/08/20	1	36.80	6	36.48	36.80	-5	11,591	-0.04%
2021/08/19	7	36.77	1	36.90	36.55	6	11,668	0.05%
2021/08/18	0	0.00	1	35.20	36.30	-1	12,004	-0.01%
2021/08/17	13	35.96	4	36.53	35.80	9	12,333	0.07%
2021/08/16	0	36.38	7	36.28	36.40	-7	12,405	-0.06%
2021/08/13	5	37.34	1	37.10	37.05	4	12,531	0.03%
2021/08/12	1	37.80	0	0.00	37.85	1	12,625	0.01%
2021/08/11	13	37.67	2	38.05	37.60	11	12,735	0.09%
2021/08/10	0	0.00	5	38.38	38.40	-5	12,857	-0.04%
2021/08/09	12	38.25	1	38.45	38.10	11	12,979	0.08%
2021/08/06	4.1	38.29	5	38.38	38.65	-1	13,103	-0.01%
2021/08/05	28	38.49	11	38.43	38.35	17	13,204	0.13%
2021/08/04	3	39.85	15	39.78	39.90	-12	13,244	-0.09%
2021/08/03	8	39.88	7	39.91	39.85	1	13,479	0.01%
2021/08/02	5	40.32	12.9	40.25	40.55	-7.9	13,761	-0.06%
2021/07/30	8	39.51	16	39.84	39.70	-8	14,299	-0.06%
2021/07/29	4	39.09	3	39.00	39.10	1	14,485	0.01%
2021/07/28	3	38.58	22	38.06	38.80	-19	14,616	-0.13%
2021/07/27	2	38.75	6	38.98	38.50	-4	14,856	-0.03%
2021/07/26	16	39.34	5	39.16	39.00	11	15,191	0.07%
2021/07/23	0	0.00	17	39.00	39.10	-17	15,448	-0.11%
2021/07/22	0	0.00	3	38.50	37.90	-3	15,475	-0.02%
2021/07/21	3	37.88	15	38.00	37.65	-12	15,590	-0.08%
2021/07/20	11	38.49	12	38.57	38.40	-1	15,616	-0.01%
2021/07/19	2	38.90	2.2	39.16	39.25	-0.2	15,751	0.00%
2021/07/16	0	38.63	2	39.10	38.80	-2	16,273	-0.01%
2021/07/15	4	38.40	29	38.50	38.80	-25	16,387	-0.15%
2021/07/14	2	37.45	11	37.00	37.70	-9	16,735	-0.05%
2021/07/13	14	37.66	11	37.60	37.35	3	17,169	0.02%
2021/07/12	2.1	38.63	4	38.61	38.30	-2	17,598	-0.01%
2021/07/09	7	38.70	11	39.09	38.70	-4	18,127	-0.02%
2021/07/08	7	38.62	4	38.68	38.85	3	18,268	0.02%
2021/07/07	21	38.37	10	38.18	38.15	11	18,376	0.06%
2021/07/06	4	38.93	6	38.80	39.20	-2	18,553	-0.01%
2021/07/05	37	39.22	12	39.38	39.20	25	18,734	0.13%
2021/07/02	159	42.90	104	42.08	39.05	55	18,592	0.30%	大買/大賣/
2021/07/01	23	39.62	244.7	41.46	41.60	-221.7	16,770	-1.32%	大賣/鉅額交易
2021/06/30	6	37.63	7	37.49	37.85	-1	16,020	-0.01%
2021/06/29	9	37.11	10	37.65	37.00	-1	16,016	-0.01%
2021/06/28	8	37.13	5	37.03	37.20	3	16,233	0.02%
2021/06/25	5	36.54	4	36.81	36.50	1	16,401	0.01%
2021/06/24	1	36.20	1	36.65	36.90	0	16,599	0.00%
2021/06/23	3	36.13	4	36.61	36.25	-1	16,759	-0.01%
2021/06/22	1	36.25	10	36.18	36.15	-9	16,898	-0.05%
2021/06/21	5	35.37	4	35.60	35.20	1	17,031	0.01%
2021/06/18	3.1	36.38	2	36.38	36.20	1.1	17,123	0.01%
2021/06/17	1	36.65	2	36.70	36.80	-1	17,349	-0.01%
2021/06/16	0	0.00	12	37.35	36.50	-12	17,461	-0.07%
2021/06/15	15	36.02	21	36.28	36.45	-6	17,428	-0.03%
2021/06/11	6	36.02	3	36.23	36.15	3	17,474	0.02%
2021/06/10	5	36.02	13.5	35.93	36.45	-8.5	17,662	-0.05%
2021/06/09	4	36.93	15.5	37.00	36.50	-11.5	17,718	-0.06%
2021/06/08	7	37.09	49.3	37.02	37.05	-42.3	17,866	-0.24%
2021/06/07	22	37.15	10	37.46	37.20	12	18,242	0.07%
2021/06/04	31	37.91	12	37.43	37.45	19	18,638	0.10%
2021/06/03	33	37.06	16	37.28	37.10	17	19,392	0.09%
2021/06/02	97	37.27	106.1	37.28	36.60	-9.1	20,601	-0.04%	大賣/
2021/06/01	68	35.40	14	35.41	35.90	54	20,663	0.26%
2021/05/31	180	35.69	89	35.81	35.60	91	21,267	0.43%	大買/
2021/05/28	66	34.87	12	34.70	34.85	54	21,037	0.26%
2021/05/27	1	33.85	6	34.14	34.20	-5	21,094	-0.02%
2021/05/26	64	34.11	18	34.43	34.05	46	21,248	0.22%
2021/05/25	17	34.66	14	34.80	35.50	3	21,140	0.01%
2021/05/24	52	32.08	10	32.35	32.30	42	21,628	0.19%
2021/05/21	16	32.13	3	31.98	32.25	13	22,278	0.06%
2021/05/20	13	31.52	8	31.57	30.85	5	22,314	0.02%
2021/05/19	15	31.98	3	31.95	32.10	12	22,379	0.05%
2021/05/18	23.1	30.72	30	30.67	31.65	-6.9	22,487	-0.03%
2021/05/17	2	29.23	8	29.93	29.00	-6	22,431	-0.03%
2021/05/14	13	32.19	14	32.07	31.80	-1	22,296	0.00%
2021/05/13	6	32.39	7	31.91	31.65	-1	22,147	0.00%
2021/05/12	26	32.96	62.1	32.77	32.20	-36.1	22,025	-0.16%
2021/05/11	28	35.46	0	0.00	35.00	28	21,745	0.13%
2021/05/10	93	36.44	83	36.48	36.90	10	21,516	0.05%
2021/05/07	108.3	36.16	72	36.52	36.55	36.3	21,201	0.17%	大買/
2021/05/06	57	39.56	20	40.37	39.75	37	20,640	0.18%
2021/05/05	11	40.64	16	39.97	39.85	-5	20,309	-0.02%
2021/05/04	138.2	40.44	12	39.48	39.05	126.2	20,186	0.63%	大買/鉅額交易
2021/05/03	11	44.00	9	44.14	43.15	2	19,931	0.01%
2021/04/29	43	42.60	22	43.30	43.75	21	19,648	0.11%
2021/04/28	4.1	42.17	6	42.41	42.20	-1.9	19,415	-0.01%
2021/04/27	15.2	42.34	3	43.00	42.40	12.2	19,387	0.06%
2021/04/26	4	42.55	6	42.77	42.90	-2	19,333	-0.01%
2021/04/23	17	42.39	7	42.31	42.15	10	19,330	0.05%
2021/04/22	17	46.02	36	45.88	43.90	-19	19,196	-0.10%
2021/04/21	21	43.04	18.2	43.47	43.85	2.9	18,650	0.02%
2021/04/20	23	43.40	19.1	43.67	43.50	4	18,536	0.02%
2021/04/19	17	44.64	19	44.40	45.40	-2	18,243	-0.01%
2021/04/16	17.2	41.09	11	41.15	41.85	6.1	17,802	0.03%
2021/04/15	16	39.93	14.4	39.61	39.70	1.6	17,843	0.01%
2021/04/14	21	37.83	28	38.17	37.75	-7	17,911	-0.04%
2021/04/13	12	38.47	29	38.48	38.20	-17	17,898	-0.09%
2021/04/12	41	39.01	39	38.50	38.80	2	17,800	0.01%
2021/04/09	25	37.30	24	37.33	37.60	1	17,620	0.01%
2021/04/08	2	36.85	16	36.82	36.70	-14	17,569	-0.08%
2021/04/07	25	36.93	12	36.70	36.60	13	17,749	0.07%
2021/04/06	7	37.00	25	37.08	37.05	-18	17,717	-0.10%
2021/04/01	27	36.79	4	36.79	36.70	23	17,629	0.13%
2021/03/31	42	36.51	13.1	36.73	37.30	28.9	17,516	0.17%
2021/03/30	13	35.60	8	36.03	36.20	5	17,267	0.03%
2021/03/29	21	35.65	2	35.15	35.15	19	17,241	0.11%
2021/03/26	2	35.00	18.2	34.82	34.75	-16.2	17,774	-0.09%
2021/03/25	14	34.85	22	34.86	34.20	-8	17,695	-0.05%
2021/03/24	5	34.73	12	34.16	34.60	-7	17,537	-0.04%
2021/03/23	11	33.89	10.1	34.05	33.85	0.9	17,399	0.01%
2021/03/22	17.1	33.70	24.5	33.67	33.80	-7.4	17,312	-0.04%
2021/03/19	7	33.14	11	33.30	33.20	-4	17,702	-0.02%
2021/03/18	4	33.23	14	33.23	33.50	-10	17,826	-0.06%
2021/03/17	8	32.86	5.1	32.80	32.85	3	17,767	0.02%
2021/03/16	19	32.92	11.1	32.96	33.05	7.9	17,849	0.04%
2021/03/15	21	33.44	19	33.44	33.40	2	17,647	0.01%
2021/03/12	12	33.00	20.1	32.90	33.40	-8.1	17,469	-0.05%
2021/03/11	71	33.26	35	33.15	33.05	36	17,334	0.21%
2021/03/10	33	33.14	49	33.36	33.55	-16	17,100	-0.09%
2021/03/09	43.1	32.71	26	32.71	32.75	17.1	16,543	0.10%
2021/03/08	47	32.78	92.2	32.94	33.20	-45.2	15,618	-0.29%
2021/03/05	34	30.56	9	30.76	30.30	25	14,299	0.17%
2021/03/04	2	30.13	42.2	30.40	30.80	-40.2	13,634	-0.29%
2021/03/03	0	0.00	3	28.97	28.90	-3	12,912	-0.02%
2021/03/02	46.7	29.27	3	29.12	28.50	43.7	12,833	0.34%
2021/02/26	58	29.00	29	29.27	29.55	29	12,619	0.23%
2021/02/25	3	28.82	8.5	28.91	29.05	-5.5	12,458	-0.04%
2021/02/24	88	28.95	68	28.25	28.20	20	12,239	0.16%
2021/02/23	9	29.42	34.1	28.68	29.85	-25.1	11,405	-0.22%
2021/02/22	2	26.53	17	26.81	27.15	-15	10,711	-0.14%
2021/02/19	4	26.75	39	26.50	26.70	-35	10,613	-0.33%
2021/02/18	3	25.95	6	25.83	26.00	-3	10,517	-0.03%
2021/02/17	8	24.76	10	24.72	25.00	-2	10,474	-0.02%
2021/02/05	2	23.80	0.1	23.65	23.75	1.9	10,436	0.02%
2021/02/04	3	23.78	1	24.10	23.60	2	10,601	0.02%
2021/02/03	1	23.85	1	23.90	23.90	0	11,083	0.00%
2021/02/02	2	23.55	0	0.00	23.65	2	11,234	0.02%
2021/02/01	0	0.00	1	23.10	23.40	-1	11,368	-0.01%
2021/01/29	1	22.90	0	0.00	23.00	1	11,407	0.01%
2021/01/28	8	22.85	6	22.93	23.00	2	11,437	0.02%
2021/01/27	0	0.00	11	23.65	23.60	-11	11,431	-0.10%
2021/01/26	2	23.53	5	23.45	23.50	-3	11,527	-0.03%
2021/01/25	9	23.68	9	23.91	24.05	0	11,560	0.00%
2021/01/22	36	23.57	5	23.65	23.80	31	11,647	0.27%
2021/01/21	5	23.95	10	23.25	23.35	-5	11,665	-0.04%
2021/01/20	2.1	24.24	0	0.00	23.75	2.1	11,720	0.02%
2021/01/19	5	24.89	2	24.75	24.75	3	11,856	0.03%
2021/01/18	2	24.65	1	25.00	24.60	1	11,897	0.01%
2021/01/15	4	25.85	1	25.99	25.55	3	11,857	0.02%
2021/01/14	4	26.39	6	26.39	26.45	-2	11,857	-0.02%
2021/01/13	8.3	26.80	5	26.70	26.70	3.3	11,852	0.03%
2021/01/12	8	27.09	21	26.99	26.80	-13	11,835	-0.11%
2021/01/11	3.1	27.44	0.1	27.35	27.45	3.1	11,797	0.03%
2021/01/08	34.7	27.00	62	27.19	27.60	-27.3	12,139	-0.23%
2021/01/07	19	27.38	17.6	27.14	27.80	1.4	11,721	0.01%
2021/01/06	6.2	25.39	53	25.43	25.30	-46.8	11,316	-0.41%
2021/01/05	15.7	25.40	26	25.45	25.40	-10.3	11,280	-0.09%
2021/01/04	20.6	25.68	3	25.88	25.75	17.6	11,234	0.16%
2020/12/31	22	25.39	14	25.49	25.45	8	11,063	0.07%
2020/12/30	35	24.70	11	24.79	24.70	24	10,787	0.22%
2020/12/29	0	0.00	2	25.00	24.90	-2	10,551	-0.02%
2020/12/28	2.1	24.50	3	24.73	24.70	-1	10,456	-0.01%
2020/12/25	1	24.25	6.4	24.45	24.50	-5.4	10,374	-0.05%
2020/12/24	6	24.17	5	24.52	24.45	1	10,343	0.01%
2020/12/23	9	24.26	14	24.23	24.15	-5	10,293	-0.05%
2020/12/22	22	24.86	5	24.51	23.90	17	10,240	0.17%
2020/12/21	5	23.44	10	23.46	23.65	-5	9,761	-0.05%
2020/12/18	8	23.09	0	0.00	22.90	8	9,782	0.08%
2020/12/17	6	23.42	0	0.00	23.20	6	9,962	0.06%
2020/12/16	31	23.52	0	0.00	23.65	31	10,263	0.30%
2020/12/15	24	24.05	0	0.00	23.35	24	10,737	0.22%
2020/12/14	2	23.85	8.1	24.91	25.00	-6.1	10,800	-0.06%
2020/12/10	10	23.84	19	23.64	23.55	-9	11,161	-0.08%
2020/12/09	0	0.00	1	23.15	23.00	-1	11,227	-0.01%
2020/12/08	5	23.21	4	23.45	23.15	1	12,079	0.01%
2020/12/07	10	23.34	3	23.70	23.20	7	12,792	0.05%
2020/12/04	6	23.61	14	23.40	23.60	-8	12,743	-0.06%
2020/12/03	23	22.52	4	22.60	22.65	19	12,647	0.15%
2020/12/02	6	22.85	21	22.65	22.55	-15	12,928	-0.12%
2020/12/01	11	23.41	0	0.00	23.15	11	12,826	0.09%
2020/11/30	3	23.50	2	23.48	23.80	1	12,732	0.01%
2020/11/26	2	23.00	2	23.25	23.15	0	12,650	0.00%
2020/11/25	0	0.00	8	23.15	23.00	-8	12,613	-0.06%
2020/11/24	15	22.95	0	0.00	22.80	15	12,566	0.12%
2020/11/23	2	22.85	8	23.06	23.35	-6	12,514	-0.05%
2020/11/20	6	22.75	8	23.05	22.80	-2	12,438	-0.02%
2020/11/19	8	22.80	0	0.00	22.85	8	12,445	0.06%
2020/11/18	2	23.20	8	23.23	22.85	-6	12,469	-0.05%
2020/11/17	0	0.00	1	22.55	22.90	-1	12,487	-0.01%
2020/11/16	16	22.74	7.3	22.72	22.80	8.8	12,582	0.07%
2020/11/13	3	23.03	0	0.00	23.10	3	12,481	0.02%
2020/11/12	2	23.70	2	23.85	23.45	0	12,626	0.00%
2020/11/11	147	24.33	135	24.53	23.95	12	12,531	0.10%	大買/大賣/
2020/11/10	0	0.00	45	23.16	23.20	-45	12,053	-0.37%
2020/11/09	10	22.35	15	22.66	22.95	-5	11,838	-0.04%
2020/11/06	0	0.00	5	22.00	22.25	-5	11,664	-0.04%
2020/11/05	11.1	22.19	0	0.00	22.20	11.1	11,580	0.10%
2020/11/04	2	22.30	0	0.00	22.45	2	11,504	0.02%
2020/11/03	0	0.00	11	22.49	22.40	-11	11,397	-0.10%
2020/11/02	1	22.10	5	22.29	22.20	-4	11,280	-0.04%
2020/10/30	7	22.06	1	22.40	21.85	6	11,172	0.05%
2020/10/29	0	0.00	3	21.93	22.50	-3	11,001	-0.03%
2020/10/28	4	22.20	0	0.00	22.15	4	10,884	0.04%
2020/10/27	2	22.08	5	22.29	22.10	-3	10,722	-0.03%
2020/10/26	4	21.98	9.4	22.18	21.80	-5.4	10,449	-0.05%
2020/10/23	19	21.89	19	21.77	21.65	0	10,299	0.00%
2020/10/22	26	21.40	5	21.50	21.25	21	10,209	0.21%
2020/10/21	2	20.95	4	21.24	21.45	-2	10,110	-0.02%
2020/10/20	1	21.40	0	0.00	21.15	1	10,058	0.01%
2020/10/19	2	21.65	2	21.73	21.60	0	10,002	0.00%
2020/10/16	16	21.86	27	22.05	21.50	-11	9,939	-0.11%
2020/10/15	3	21.78	4	21.86	21.90	-1	9,479	-0.01%
2020/10/14	4	20.78	42	21.61	21.70	-38	9,276	-0.41%
2020/10/13	8	20.66	10	20.43	20.55	-2	8,991	-0.02%
2020/10/12	16	20.27	5	20.07	20.35	11	8,798	0.13%
2020/10/08	0	0.00	1	19.90	20.00	-1	8,727	-0.01%
2020/10/07	0	0.00	2	19.98	20.00	-2	8,717	-0.02%
2020/10/05	0.8	19.75	1	19.95	19.75	-0.3	8,660	0.00%
2020/09/30	0	0.00	3	19.30	19.45	-3	8,616	-0.03%
2020/09/29	6	19.60	1	19.85	19.40	5	8,600	0.06%
2020/09/28	8	19.41	6	19.43	19.65	2	8,546	0.02%
2020/09/25	12	19.28	22	19.32	18.90	-10	8,516	-0.12%
2020/09/24	38	19.49	9	19.39	19.25	29	8,326	0.35%
2020/09/23	5	20.82	1	21.40	20.80	4	8,001	0.05%
2020/09/22	14	20.98	4	20.95	21.45	10	7,815	0.13%
2020/09/21	27	21.79	40.4	21.75	21.70	-13.4	7,557	-0.18%
2020/09/18	8	21.95	39	22.14	21.90	-31	7,176	-0.43%
2020/09/17	59	21.64	31	21.70	22.45	28	6,583	0.43%
2020/09/16	7	20.86	3	20.82	20.80	4	5,838	0.07%
2020/09/15	88	20.47	69	20.20	22.00	19	5,536	0.34%
2020/09/14	5	20.67	3	20.50	20.55	2	5,082	0.04%
2020/09/11	82	22.42	62	22.41	21.00	20	4,814	0.42%
2020/09/10	11	21.35	37	21.45	21.50	-26	3,904	-0.67%
2020/09/09	1	19.25	1	19.50	19.55	0	3,151	0.00%
2020/09/08	2	19.75	0	0.00	19.65	2	3,089	0.06%
2020/09/07	4	20.00	28	20.28	20.20	-24	2,992	-0.80%
2020/09/04	0	0.00	38	19.03	19.00	-38	2,709	-1.40%
2020/09/03	11	19.13	137	19.35	19.35	-126	2,709	-4.65%	大賣/鉅額交易
2020/09/02	0	0.00	1	19.00	18.95	-1	2,691	-0.04%
2020/09/01	0	0.00	30.3	18.85	18.65	-30.3	2,688	-1.13%
2020/08/28	2	19.60	0.3	19.25	19.25	1.7	2,748	0.06%
2020/08/27	13	19.43	0	0.00	19.25	13	2,786	0.47%
2020/08/26	0	0.00	2	19.78	19.70	-2	2,759	-0.07%
2020/08/24	6	19.74	7	19.75	19.95	-1	2,729	-0.04%
2020/08/21	174	19.85	15	19.79	19.70	159	2,677	5.94%	大買/鉅額交易
2020/08/20	8	19.38	9	20.03	19.30	-1	2,571	-0.04%
2020/08/19	0	0.00	14	19.71	19.40	-14	2,435	-0.57%
2020/08/18	13	19.69	19	19.77	19.45	-6	2,370	-0.25%
2020/08/17	0	0.00	44	18.69	18.80	-44	2,200	-2.00%
2020/08/14	0	0.00	1	18.05	18.10	-1	2,122	-0.05%
2020/08/12	2	17.85	0	0.00	17.90	2	2,490	0.08%
2020/08/11	1	18.00	0	0.00	17.95	1	2,534	0.04%
2020/08/06	10	17.50	3	17.60	17.70	7	2,614	0.27%
2020/07/27	0	0.00	30	17.20	17.20	-30	3,082	-0.97%
2020/07/24	1	17.95	0	0.00	17.75	1	3,109	0.03%
2020/07/23	40	18.00	0	0.00	18.20	40	3,102	1.29%
2020/07/22	1	19.15	40	19.20	19.20	-39	3,089	-1.26%
2020/07/20	11	19.01	10	19.00	19.00	1	3,069	0.03%
2020/07/17	10	19.10	1	19.30	19.10	9	3,073	0.29%
2020/07/16	0	0.00	1	19.25	19.30	-1	3,097	-0.03%
2020/07/15	0	0.00	2	19.15	19.15	-2	3,116	-0.06%
2020/07/14	10	19.05	0	0.00	19.10	10	3,185	0.31%
2020/07/13	0	0.00	3	19.10	19.15	-3	3,222	-0.09%
2020/07/10	10	19.00	0	0.00	19.05	10	3,243	0.31%
2020/07/09	0	0.00	53	19.25	19.30	-53	3,249	-1.63%
2020/07/08	5	19.29	50	19.34	19.25	-45	3,274	-1.37%
2020/07/07	3	19.25	0	0.00	19.20	3	3,312	0.09%
2020/07/06	0	0.00	2	19.40	19.45	-2	3,327	-0.06%
2020/07/03	2	19.10	0	0.00	19.10	2	3,318	0.06%
2020/07/02	1	19.15	0	0.00	19.20	1	3,350	0.03%
2020/07/01	3	18.95	0	0.00	19.05	3	3,378	0.09%
2020/06/30	0.1	19.00	0	0.00	18.95	0.1	3,388	0.00%
2020/06/29	10	18.80	0	0.00	18.85	10	3,423	0.29%
2020/06/24	10	19.00	0	0.00	19.00	10	3,456	0.29%
2020/06/23	2	18.95	0	0.00	18.95	2	3,508	0.06%
2020/06/19	4	18.78	0	0.00	18.65	4	3,561	0.11%
2020/06/12	4	18.58	0	0.00	18.70	4	3,759	0.11%
2020/06/11	52	19.10	0	0.00	18.90	52	3,772	1.38%
2020/06/10	52	19.40	0	0.00	19.40	52	3,726	1.40%
2020/06/09	0	0.00	2	19.60	19.55	-2	3,734	-0.05%
2020/06/08	0	0.00	20	19.50	19.45	-20	3,736	-0.54%
2020/06/05	3	19.38	12	19.37	19.45	-9	3,713	-0.24%
2020/06/04	17	19.39	4.4	19.69	19.50	12.6	3,651	0.35%
2020/06/03	2	19.58	4	19.63	19.60	-2	3,617	-0.06%
2020/05/29	13	19.05	0.2	19.20	19.00	12.8	3,495	0.37%
2020/05/27	1	19.35	1	19.45	19.45	0	3,454	0.00%
2020/05/26	0	0.00	10	19.55	19.40	-10	3,424	-0.29%
2020/05/25	0.1	19.00	3	19.12	19.00	-3	3,347	-0.09%
2020/05/22	12	19.34	2	19.60	19.00	10	3,304	0.30%
2020/05/21	11	19.30	8	19.25	19.35	3	3,226	0.09%
2020/05/20	7	19.34	4	19.46	19.20	3	3,183	0.09%
2020/05/19	32	19.77	26.1	19.66	19.90	5.9	3,085	0.19%
2020/05/18	3	18.57	2	18.68	18.50	1	2,803	0.04%
2020/05/15	2	17.85	6	18.21	18.15	-4	2,761	-0.14%
2020/05/14	1	17.50	1	17.45	17.40	0	2,711	0.00%
2020/05/13	1	17.85	16	17.90	18.00	-15	2,683	-0.56%
2020/05/12	0	0.00	4	18.20	18.05	-4	2,663	-0.15%
2020/05/11	7	18.38	5	18.56	18.15	2	2,644	0.08%
2020/05/08	6	18.64	1	18.85	18.60	5	2,566	0.19%
2020/05/07	2	18.93	2	18.75	19.05	0	2,522	0.00%
2020/05/06	7	18.96	13	19.07	18.80	-6	2,476	-0.24%
2020/05/05	4	18.10	8	18.20	18.15	-4	2,352	-0.17%
2020/05/04	9	17.69	0	0.00	17.75	9	2,310	0.39%
2020/04/30	2	18.05	4	17.88	18.20	-2	2,272	-0.09%
2020/04/29	0	0.00	2	17.15	17.15	-2	2,190	-0.09%
2020/04/27	2	16.30	1	16.30	16.45	1	2,163	0.05%
2020/04/24	0	0.00	0.2	16.15	16.10	-0.2	2,136	-0.01%
2020/04/23	5	16.22	0	0.00	16.30	5	2,125	0.24%
2020/04/22	2	16.08	0	0.00	16.05	2	2,099	0.10%
2020/04/17	28	16.69	0	0.00	16.40	28	2,008	1.39%
2020/04/16	0	0.00	4	16.65	16.65	-4	1,950	-0.21%
2020/04/14	4	16.83	0	0.00	16.90	4	1,892	0.21%
2020/04/13	1	16.70	0	0.00	16.80	1	1,883	0.05%
2020/04/09	1	15.45	2	15.80	15.75	-1	1,903	-0.05%
2020/04/08	2	14.65	22	14.85	15.35	-20	1,876	-1.07%
2020/04/07	0	0.00	3	14.88	14.90	-3	1,837	-0.16%
2020/04/06	0	0.00	2	14.65	14.75	-2	1,799	-0.11%
2020/03/31	0	0.00	2	14.15	14.15	-2	1,731	-0.12%
2020/03/30	23	13.78	2	13.80	13.90	21	1,691	1.24%
2020/03/27	19	13.69	1	13.75	13.50	18	1,652	1.09%
2020/03/26	6	13.58	0	0.00	13.55	6	1,596	0.38%
2020/03/25	2	13.95	2	13.75	14.00	0	1,546	0.00%
2020/03/23	0	0.00	20	11.90	12.30	-20	1,484	-1.35%
2020/03/20	21	12.50	0	0.00	12.70	21	1,474	1.42%
2020/03/18	16.3	13.45	10	12.95	12.90	6.3	1,338	0.47%
2020/03/17	29	13.99	21	14.95	14.10	8	1,246	0.64%
2020/03/16	0	0.00	7	15.45	15.50	-7	1,173	-0.60%
2020/03/13	4	16.16	0	0.00	16.60	4	1,139	0.35%
2020/03/12	1	17.75	2	17.80	17.80	-1	1,091	-0.09%
2020/03/11	1	19.05	2	18.85	18.90	-1	1,067	-0.09%
2020/03/10	1	18.90	0	0.00	18.90	1	1,057	0.09%
2020/03/09	11	18.74	0	0.00	18.80	11	1,052	1.05%
2020/03/06	8	19.71	0	0.00	19.65	8	1,018	0.79%
2020/03/02	0	0.00	10	19.60	19.45	-10	1,022	-0.98%
2020/02/26	0	0.00	1	19.60	19.35	-1	1,023	-0.10%
2020/02/24	1	19.25	0	0.00	19.35	1	1,029	0.10%
2020/02/20	0	0.00	2	19.60	19.65	-2	1,054	-0.19%
2020/02/19	0	0.00	2	19.20	19.35	-2	1,072	-0.19%
2020/02/13	0	0.00	0.1	19.25	19.05	-0.1	1,206	-0.01%
2020/02/11	2	19.00	0	0.00	19.00	2	1,322	0.15%
2020/02/10	2	18.90	0	0.00	18.90	2	1,371	0.15%
2020/02/06	2	19.15	0	0.00	19.20	2	1,447	0.14%
2020/02/05	2	18.60	1	18.90	18.85	1	1,483	0.07%
2020/02/04	1	18.70	0	0.00	18.90	1	1,492	0.07%
2020/01/30	3	19.38	0	0.00	19.10	3	1,656	0.18%
2020/01/20	20	20.80	0	0.00	20.75	20	1,726	1.16%
2020/01/09	0	0.00	0.6	21.35	21.35	-0.6	2,074	-0.03%
2020/01/03	0	0.00	3	21.47	21.80	-3	2,007	-0.15%
2019/12/31	1	20.85	0	0.00	20.80	1	1,982	0.05%
2019/12/30	0	0.00	1	21.00	20.95	-1	1,980	-0.05%
2019/12/27	0	0.00	1	21.10	21.10	-1	1,991	-0.05%
2019/12/26	0	0.00	13	21.20	21.20	-13	1,997	-0.65%
2019/12/13	1	20.85	2	21.00	21.00	-1	2,187	-0.05%
2019/12/11	2	20.60	0	0.00	20.55	2	2,376	0.08%
2019/12/10	10	20.80	0	0.00	20.85	10	2,372	0.42%
2019/12/03	2	20.80	0	0.00	20.65	2	2,457	0.08%
2019/12/02	1	20.80	0	0.00	20.65	1	2,460	0.04%
2019/11/27	5	21.30	9	21.25	21.25	-4	2,460	-0.16%
2019/11/21	0	0.00	6	21.55	21.55	-6	2,445	-0.25%
2019/11/19	1	21.55	1	21.80	21.90	0	2,456	0.00%
2019/11/15	3	21.58	0.2	21.65	21.65	2.8	2,431	0.12%
2019/11/13	0	0.00	1	22.10	22.15	-1	2,371	-0.04%
2019/11/12	1	22.50	0	0.00	22.55	1	2,382	0.04%
2019/11/11	23	22.62	13	22.87	22.40	10	2,440	0.41%
2019/11/08	3	23.10	2.9	23.40	23.45	0.1	2,508	0.00%
2019/11/07	0	0.00	7	23.18	23.20	-7	2,443	-0.29%
2019/11/06	0	0.00	3	23.05	23.00	-3	2,405	-0.12%
2019/11/05	2	22.80	9	22.88	22.80	-7	2,368	-0.30%
2019/11/04	0	0.00	1	22.85	22.85	-1	2,359	-0.04%
2019/10/31	5	22.31	17	22.70	22.50	-12	2,364	-0.51%
2019/10/29	15	22.67	6.1	22.65	22.75	8.9	2,279	0.39%
2019/10/28	6	22.55	7	22.56	22.60	-1	2,205	-0.05%
2019/10/25	0	0.00	1	21.70	22.00	-1	2,114	-0.05%
2019/10/24	1	21.65	4	21.74	21.95	-3	2,098	-0.14%
2019/10/23	1	21.55	0	0.00	21.75	1	2,121	0.05%
2019/10/22	1	21.05	32	21.01	21.20	-31	2,117	-1.46%
2019/10/21	1	20.60	6	20.55	20.70	-5	2,080	-0.24%
2019/10/18	1	20.15	0	0.00	20.15	1	2,060	0.05%
2019/10/17	5	19.74	1	19.85	20.00	4	2,059	0.19%
2019/10/15	0	0.00	5	19.15	19.10	-5	2,053	-0.24%
2019/10/14	30	19.45	0	0.00	19.30	30	2,059	1.46%
2019/10/09	1	19.50	7	19.51	19.35	-6	2,070	-0.29%
2019/10/07	0	0.00	2.4	19.79	19.80	-2.4	2,088	-0.11%
2019/10/03	0	0.00	0	20.10	20.00	0	2,117	0.00%
2019/10/02	1	19.95	1	20.00	19.85	0	2,134	0.00%
2019/09/27	2.9	19.98	0	0.00	19.85	2.9	2,168	0.13%
2019/09/25	7	20.31	0	0.00	20.20	7	2,187	0.32%
2019/09/24	3	20.50	0	0.00	20.45	3	2,196	0.14%
2019/09/23	1	20.65	2	20.53	20.60	-1	2,171	-0.05%
2019/09/20	7	20.15	6	20.14	20.10	1	2,148	0.05%
2019/09/18	4	19.91	1.8	19.97	19.95	2.2	2,154	0.10%
2019/09/17	8	20.24	2	20.40	20.20	6	2,132	0.28%
2019/09/16	7	20.57	9	20.29	20.40	-2	2,137	-0.09%
2019/09/12	1	19.40	3	19.40	19.40	-2	2,027	-0.10%
2019/09/11	1	19.40	2	19.35	19.35	-1	2,063	-0.05%
2019/09/10	1	19.25	0	0.00	19.25	1	2,073	0.05%
2019/09/09	3	19.10	0	0.00	19.10	3	2,087	0.14%
2019/09/06	5	19.20	7	19.35	19.10	-2	2,087	-0.10%
2019/09/05	1	19.30	0	0.00	19.55	1	2,063	0.05%
2019/09/03	0	0.00	37.6	19.25	19.25	-37.6	2,066	-1.82%
2019/09/02	1	19.10	12	19.14	19.10	-11	2,077	-0.53%
2019/08/29	2	18.85	0	0.00	18.85	2	2,074	0.10%
2019/08/28	1	19.05	0	0.00	18.95	1	2,075	0.05%
2019/08/27	1	19.20	0	0.00	18.90	1	2,079	0.05%
2019/08/26	0	0.00	2	19.30	19.20	-2	2,105	-0.09%
2019/08/23	0	0.00	1	19.50	19.55	-1	2,101	-0.05%
2019/08/22	0	0.00	1	19.10	19.15	-1	2,127	-0.05%
2019/08/21	4	18.95	0	0.00	18.90	4	2,143	0.19%
2019/08/20	2	18.95	0	0.00	19.00	2	2,141	0.09%
2019/08/19	0	0.00	20	18.75	18.80	-20	2,134	-0.94%
2019/08/15	5	18.00	0	0.00	18.05	5	2,118	0.24%
2019/08/13	22	18.67	0	0.00	18.75	22	2,084	1.06%
2019/08/12	0	0.00	2	20.10	20.05	-2	2,056	-0.10%
2019/08/08	2	20.20	2	20.20	20.30	0	2,102	0.00%
2019/08/05	2	20.25	0	0.00	20.20	2	2,168	0.09%
2019/08/02	1	20.60	0	0.00	20.60	1	2,156	0.05%
2019/08/01	8	21.32	0	0.00	21.10	8	2,162	0.37%
2019/07/30	3	21.68	0	0.00	21.70	3	2,166	0.14%
2019/07/26	3	21.90	0	0.00	21.90	3	2,250	0.13%
2019/07/25	5	21.72	0	0.00	22.15	5	2,239	0.22%
2019/07/24	2	24.15	5	24.20	24.15	-3	2,155	-0.14%
2019/07/23	10	24.25	7	24.21	24.25	3	2,081	0.14%
2019/07/22	0	0.00	12	24.15	24.15	-12	2,039	-0.59%
2019/07/17	3	24.10	0	0.00	24.10	3	2,021	0.15%
2019/07/16	0	0.00	10	24.10	24.15	-10	2,019	-0.50%
2019/07/11	0	0.00	60	23.70	23.75	-60	2,014	-2.98%
2019/07/10	3	23.57	0	0.00	23.60	3	2,020	0.15%
2019/07/09	2	23.40	0	0.00	23.40	2	2,016	0.10%
2019/07/05	10	23.65	0	0.00	23.55	10	2,024	0.49%
2019/07/04	1	23.50	0	0.00	23.60	1	2,035	0.05%
2019/07/03	0	0.00	40	23.75	23.50	-40	2,060	-1.94%
2019/06/26	0	0.00	25	23.49	23.45	-25	2,097	-1.19%
2019/06/25	0	0.00	5	23.50	23.50	-5	2,095	-0.24%
2019/06/24	0	0.00	20	23.58	23.60	-20	2,094	-0.96%
2019/06/21	1	23.60	0	0.00	23.40	1	2,098	0.05%
2019/06/20	15	23.33	0	0.00	23.60	15	2,094	0.72%
2019/06/19	5	23.25	1	23.10	23.30	4	2,081	0.19%
2019/06/18	1	22.85	0	0.00	22.95	1	2,072	0.05%
2019/06/17	0	0.00	2	23.05	23.00	-2	2,080	-0.10%
2019/06/14	1	22.75	2	22.75	22.80	-1	2,076	-0.05%
2019/06/13	0	0.00	0.2	22.70	22.70	-0.2	2,124	-0.01%
2019/06/12	2	22.45	0	0.00	22.40	2	2,320	0.09%
2019/06/11	0	0.00	0.7	22.45	22.45	-0.7	2,349	-0.03%
2019/06/10	0	0.00	3	22.05	22.05	-3	2,381	-0.13%
2019/06/03	1	21.70	0	0.00	21.75	1	2,685	0.04%
2019/05/31	0	0.00	1	21.85	22.00	-1	2,682	-0.04%
2019/05/29	10	21.70	0	0.00	21.65	10	2,667	0.37%
2019/05/28	20	21.55	0.1	22.35	22.45	19.9	2,632	0.76%
2019/05/27	0	0.00	10	21.37	21.50	-10	2,630	-0.38%
2019/05/21	8	21.51	0	0.00	21.55	8	2,709	0.30%
2019/05/17	14	21.25	0	0.00	21.00	14	2,707	0.52%
2019/05/16	2	21.95	3	22.00	21.70	-1	2,681	-0.04%
2019/05/10	0	0.00	6	22.83	22.80	-6	2,684	-0.22%
2019/05/09	1	23.00	0	0.00	22.90	1	2,721	0.04%
2019/05/07	0	0.00	5	23.40	23.20	-5	2,711	-0.18%
2019/05/06	0	0.00	2	23.30	23.20	-2	2,712	-0.07%
2019/05/03	1	23.25	1	23.30	23.35	0	2,675	0.00%
2019/05/02	2	22.95	0	0.00	22.95	2	2,615	0.08%
2019/04/29	0	0.00	1	22.75	22.75	-1	2,649	-0.04%
2019/04/25	1	23.05	11	23.05	23.00	-10	2,723	-0.37%
2019/04/24	5	23.00	0	0.00	23.05	5	2,729	0.18%
2019/04/18	2	22.85	2	23.00	22.65	0	2,855	0.00%
2019/04/17	1	22.95	0	0.00	22.95	1	2,946	0.03%
2019/04/15	34	22.70	0	0.00	22.70	34	2,979	1.14%
2019/04/12	118	22.60	2	22.65	22.60	116	3,009	3.85%	大買/鉅額交易
2019/04/11	1	22.75	0	0.00	22.75	1	3,000	0.03%
2019/04/10	0	0.00	3	23.00	23.00	-3	2,975	-0.10%
2019/04/09	5	23.10	2	23.10	23.10	3	2,947	0.10%
2019/04/08	1	22.90	1	22.85	22.85	0	2,925	0.00%
2019/04/03	0	0.00	3	22.65	22.55	-3	2,921	-0.10%
2019/04/02	0	0.00	2	22.55	22.35	-2	2,922	-0.07%
2019/04/01	16	22.61	0	0.00	22.50	16	2,932	0.55%
2019/03/29	0	0.00	0.1	22.80	22.70	-0.1	2,887	0.00%
2019/03/28	0	0.00	1	22.65	22.60	-1	2,925	-0.03%
2019/03/27	10	22.80	2	22.80	22.75	8	2,922	0.27%
2019/03/25	2	22.65	5	22.54	22.65	-3	2,926	-0.10%
2019/03/22	5	23.04	4	22.93	22.85	1	2,923	0.03%
2019/03/21	0	0.00	15	22.88	22.90	-15	2,905	-0.52%
2019/03/20	6	22.64	2	22.60	22.65	4	2,901	0.14%
2019/03/19	2	22.65	0	0.00	22.65	2	2,917	0.07%
2019/03/18	1	22.65	12	22.65	22.75	-11	2,933	-0.38%
2019/03/15	31	22.00	0	0.00	22.50	31	2,910	1.07%
2019/03/14	2	22.70	2	22.85	22.80	0	2,786	0.00%
2019/03/13	6	22.93	3	23.00	22.95	3	2,807	0.11%
2019/03/12	20	23.40	1	23.35	23.35	19	2,821	0.67%
2019/03/11	5	23.30	0	0.00	23.30	5	2,831	0.18%
2019/03/08	4	23.60	1	23.60	23.75	3	2,846	0.11%
2019/03/07	3	24.17	5	24.13	23.95	-2	2,800	-0.07%
2019/03/05	4	23.79	0	0.00	23.85	4	2,759	0.14%
2019/02/27	13	23.55	1	23.60	23.60	12	2,745	0.44%
2019/02/26	3	23.70	0	0.00	23.55	3	2,748	0.11%
2019/02/25	0	0.00	0.4	23.60	23.60	-0.4	2,748	-0.02%
2019/02/22	10	23.60	0	0.00	23.60	10	2,735	0.37%
2019/02/21	13	23.95	0	0.00	23.85	13	2,714	0.48%
2019/02/20	17	23.95	0	0.00	23.95	17	2,713	0.63%
2019/02/18	20	23.60	2	23.55	23.65	18	2,675	0.67%
2019/02/15	2	23.80	125	23.89	23.45	-123	2,687	-4.58%	大賣/鉅額交易
2019/02/14	0	0.00	1	24.30	24.25	-1	2,665	-0.04%
2019/02/13	1	23.80	0	0.00	23.85	1	2,635	0.04%
2019/02/12	0	0.00	16	23.81	24.05	-16	2,639	-0.61%
2019/02/11	0	0.00	1	23.65	23.80	-1	2,677	-0.04%
2019/01/30	0	0.00	10	23.55	23.50	-10	2,668	-0.37%
2019/01/29	1	23.05	0	0.00	23.15	1	2,653	0.04%
2019/01/28	0	0.00	2	23.35	23.20	-2	2,692	-0.07%
2019/01/25	16	22.99	1	23.10	23.05	15	2,732	0.55%
2019/01/18	0	0.00	12	23.28	23.15	-12	2,770	-0.43%
2019/01/17	0	0.00	1	23.20	22.90	-1	2,799	-0.04%
2019/01/14	10	22.65	0	0.00	22.75	10	2,873	0.35%
2019/01/11	20	22.75	3	22.75	22.55	17	3,031	0.56%
2019/01/10	0	0.00	20	23.05	22.90	-20	3,225	-0.62%
2019/01/09	31	22.21	29	22.66	22.90	2	3,218	0.06%
2019/01/08	0	0.00	1	22.00	22.10	-1	3,152	-0.03%
2019/01/04	1	20.60	0.4	21.00	21.00	0.6	3,128	0.02%
2019/01/03	20	21.70	0	0.00	21.35	20	3,160	0.63%
2018/12/27	4	22.21	1	22.00	22.00	3	3,242	0.09%
2018/12/26	2	22.75	1	22.15	22.00	1	3,249	0.03%
2018/12/24	1	22.20	1	22.65	22.70	0	3,336	0.00%
2018/12/22	1	21.75	1	21.85	21.85	0	3,318	0.00%
2018/12/20	0	0.00	150	21.70	21.70	-150	3,373	-4.45%	大賣/鉅額交易
2018/12/17	5	22.71	16	22.70	22.50	-11	3,612	-0.30%
2018/12/14	10	22.89	0	0.00	22.80	10	3,674	0.27%
2018/12/13	1	23.15	1	23.10	23.10	0	3,675	0.00%
2018/12/10	0	0.00	2	22.55	22.60	-2	3,700	-0.05%
2018/12/07	4	22.69	4	22.88	23.00	0	3,723	0.00%
2018/12/06	27	22.63	0	0.00	22.30	27	3,704	0.73%
2018/12/05	42	22.93	24	22.73	22.75	18	3,764	0.48%
2018/12/04	56	23.59	70	23.13	23.10	-14	3,865	-0.36%
2018/12/03	31	22.30	28	22.74	23.10	3	3,829	0.08%
2018/11/30	0	0.00	3	21.43	21.60	-3	3,764	-0.08%
2018/11/28	2	20.43	0	0.00	20.45	2	3,721	0.05%
2018/11/27	3	20.35	0	0.00	20.40	3	3,726	0.08%
2018/11/26	1	20.40	1	20.35	20.40	0	3,730	0.00%
2018/11/23	1	20.50	0	0.00	20.30	1	3,747	0.03%
2018/11/22	10	20.45	0	0.00	20.45	10	3,770	0.27%
2018/11/19	20	20.45	2	20.55	20.45	18	3,848	0.47%
2018/11/16	30	20.65	0	0.00	20.55	30	3,924	0.76%
2018/11/14	22	20.98	0	0.00	20.60	22	4,062	0.54%
2018/11/13	0	0.00	72	19.97	21.15	-72	4,129	-1.74%
2018/11/12	2	20.45	0	0.00	20.50	2	4,115	0.05%
2018/11/09	0	0.00	1	20.11	20.20	-1	4,142	-0.02%
2018/11/08	20	20.00	67	20.38	20.35	-47	4,356	-1.08%
2018/11/07	1	19.10	0	0.00	19.45	1	4,453	0.02%
2018/11/05	21	18.59	14	18.39	18.70	7	4,414	0.16%
2018/11/02	32	18.40	3	18.45	18.40	29	4,370	0.66%
2018/11/01	5	18.42	1	18.60	18.65	4	4,324	0.09%
2018/10/30	1	17.80	11	17.60	17.85	-10	4,298	-0.23%
2018/10/26	22	17.81	2	17.95	17.95	20	4,286	0.47%
2018/10/22	20	18.38	1	18.90	18.90	19	4,191	0.45%
2018/10/19	23	18.17	53	18.90	18.15	-30	4,177	-0.72%
2018/10/18	73	19.58	21	19.56	19.50	52	4,094	1.27%
2018/10/17	20	21.60	0	0.00	21.25	20	3,885	0.51%
2018/10/16	21	22.64	0	0.00	22.05	21	3,833	0.55%
2018/10/15	44	22.57	1	22.50	22.70	43	3,797	1.13%
2018/10/12	81	22.65	0	0.00	22.80	81	3,786	2.14%
2018/10/11	24	23.14	7	23.29	22.65	17	3,769	0.45%
2018/10/08	10	25.00	0	0.00	25.00	10	3,715	0.27%
2018/10/04	1	25.05	0	0.00	24.90	1	3,642	0.03%
2018/10/03	2	25.20	4	25.45	25.00	-2	3,616	-0.06%
2018/10/02	0	0.00	0.8	25.60	25.50	-0.8	3,560	-0.02%
2018/10/01	0	0.00	1.2	25.46	25.40	-1.2	3,510	-0.03%
2018/09/28	3	25.62	5	25.77	25.50	-2	3,500	-0.06%
2018/09/27	22	25.65	0	0.00	25.65	22	3,485	0.63%
2018/09/26	0	0.00	2	25.60	25.65	-2	3,468	-0.06%
2018/09/25	14	25.75	1	25.95	25.35	13	3,474	0.37%
2018/09/19	0	0.00	1	24.90	24.85	-1	3,434	-0.03%
2018/09/18	11	25.05	0.2	25.15	24.85	10.9	3,456	0.31%
2018/09/17	1	25.30	0	0.00	25.30	1	3,472	0.03%
2018/09/14	3	25.35	0	0.00	25.50	3	3,469	0.09%
2018/09/13	1	25.30	0	0.00	25.35	1	3,429	0.03%
2018/09/12	12	24.93	0	0.00	25.00	12	3,399	0.35%
2018/09/11	1	25.05	10	24.73	25.25	-9	3,361	-0.27%
2018/09/10	6	26.10	0	0.00	25.95	6	3,259	0.18%
2018/09/07	1	28.90	20	28.50	28.45	-19	3,165	-0.60%
2018/09/06	3	28.58	10	29.00	28.60	-7	3,145	-0.22%
2018/09/05	12	29.22	0	0.00	29.30	12	3,113	0.39%
2018/09/03	0	0.00	30	29.80	29.65	-30	3,118	-0.96%
2018/08/30	4	29.85	5	29.90	29.80	-1	3,206	-0.03%
2018/08/29	4	30.05	0	0.00	29.95	4	3,214	0.12%
2018/08/27	6	30.22	8	30.30	30.15	-2	3,258	-0.06%
2018/08/23	5	30.18	0	0.00	30.15	5	3,265	0.15%
2018/08/22	1	31.00	5	30.85	31.00	-4	3,181	-0.13%
2018/08/21	4	30.33	0	0.00	30.40	4	3,095	0.13%
2018/08/20	2	30.88	5	30.90	30.40	-3	3,098	-0.10%
2018/08/17	1	30.30	4	30.29	30.15	-3	3,059	-0.10%
2018/08/16	3	30.18	2	30.15	30.35	1	3,104	0.03%
2018/08/15	1	30.35	15	30.72	30.75	-14	3,149	-0.44%
2018/08/14	2	29.78	6	29.55	30.00	-4	2,956	-0.14%
2018/08/13	0	0.00	1	28.10	28.20	-1	2,872	-0.03%
2018/08/10	0	0.00	12	28.70	28.75	-12	3,002	-0.40%
2018/08/02	10	28.77	0	0.00	28.65	10	3,423	0.29%
2018/08/01	1	29.30	0	0.00	29.25	1	3,555	0.03%
2018/07/31	0	0.00	5.5	28.91	29.00	-5.5	3,558	-0.15%
2018/07/30	3	28.53	2	28.45	28.45	1	3,534	0.03%
2018/07/27	2	28.40	3	28.43	28.35	-1	3,525	-0.03%
2018/07/26	35.6	28.21	0	0.00	28.35	35.6	3,529	1.01%
2018/07/25	2	30.15	1	30.20	30.40	1	3,494	0.03%
2018/07/24	0	0.00	17	29.57	29.90	-17	3,448	-0.49%
2018/07/23	4	29.70	4	29.65	29.55	0	3,462	0.00%
2018/07/19	0	0.00	2	29.35	29.30	-2	3,528	-0.06%
2018/07/18	1	29.35	0	0.00	29.20	1	3,575	0.03%
2018/07/17	2	29.15	0	0.00	29.25	2	3,613	0.06%
2018/07/16	0	0.00	2	29.80	29.55	-2	3,666	-0.05%
2018/07/13	10	29.70	0	0.00	29.85	10	3,785	0.26%
2018/07/12	0	0.00	1	29.65	29.80	-1	3,881	-0.03%
2018/07/11	7	29.52	0	0.00	29.60	7	3,933	0.18%
2018/07/10	0	0.00	3	29.27	29.60	-3	4,072	-0.07%
2018/07/06	2	29.55	2	28.90	28.90	0	4,183	0.00%
2018/07/05	3	30.00	1	29.40	29.50	2	4,268	0.05%
2018/07/04	1	29.90	1	29.80	29.80	0	4,309	0.00%
2018/07/03	2	30.55	0	0.00	29.85	2	4,406	0.05%
2018/07/02	0	0.00	14	30.54	30.80	-14	4,364	-0.32%
2018/06/29	0	0.00	1	30.20	30.30	-1	4,270	-0.02%
2018/06/28	4	29.89	3	29.90	29.60	1	4,308	0.02%
2018/06/21	1	29.30	0	0.00	29.25	1	4,479	0.02%
2018/06/20	1	29.40	1	29.35	29.35	0	4,515	0.00%
2018/06/19	30	29.80	5	29.85	29.60	25	4,576	0.55%
2018/06/15	1	29.80	0	0.00	30.00	1	4,706	0.02%
2018/06/14	10	29.80	0	0.00	29.80	10	4,730	0.21%
2018/06/11	19	30.10	1	30.00	30.00	18	5,111	0.35%
2018/06/08	3	30.40	5	30.49	30.20	-2	5,137	-0.04%
2018/06/07	51	30.30	4	30.28	30.15	47	5,118	0.92%
2018/06/05	5	30.10	0	0.00	29.90	5	5,233	0.10%
2018/06/04	104	30.10	0	0.00	30.00	104	5,229	1.99%	大買/鉅額交易
2018/06/01	22	30.25	21	30.20	30.25	1	5,208	0.02%
2018/05/31	3	30.12	59	30.02	29.85	-56	5,260	-1.06%
2018/05/29	6	30.17	0	0.00	30.20	6	5,338	0.11%
2018/05/25	12	30.45	0	0.00	30.50	12	5,387	0.22%
2018/05/24	2	31.00	0	0.00	30.80	2	5,368	0.04%
2018/05/23	10	31.77	10	31.62	31.40	0	5,350	0.00%
2018/05/22	2	32.15	0	0.00	31.85	2	5,329	0.04%
2018/05/21	13	32.49	1	32.70	32.10	12	5,368	0.22%
2018/05/18	2	32.08	10	32.39	32.20	-8	5,286	-0.15%
2018/05/17	1	31.25	0	0.00	31.40	1	5,210	0.02%
2018/05/16	2	31.20	68	31.49	31.60	-66	5,245	-1.26%
2018/05/15	0	0.00	20	30.60	30.15	-20	5,151	-0.39%
2018/05/11	2	30.73	1	31.00	30.90	1	5,122	0.02%
2018/05/10	3	30.30	4	30.59	30.50	-1	5,108	-0.02%
2018/05/09	5	30.70	4	31.43	30.30	1	5,070	0.02%
2018/05/07	2	32.08	117.3	31.63	32.05	-115.3	5,050	-2.28%	大賣/鉅額交易
2018/05/04	1	31.60	0	0.00	31.60	1	5,285	0.02%
2018/05/02	0	0.00	11	31.65	31.70	-11	5,422	-0.20%
2018/04/30	11	31.85	0	0.00	31.95	11	5,423	0.20%
2018/04/27	3	32.07	0	0.00	32.20	3	5,429	0.06%
2018/04/26	8	32.42	10.1	32.91	32.20	-2.1	5,437	-0.04%
2018/04/24	6	32.17	90	32.37	32.15	-84	5,465	-1.54%
2018/04/23	11	33.08	1	32.70	32.70	10	5,464	0.18%
2018/04/20	28	34.02	8	34.13	33.80	20	5,511	0.36%
2018/04/19	9	34.09	9	34.43	33.90	0	5,523	0.00%
2018/04/18	1	33.75	11	33.87	34.20	-10	5,693	-0.18%
2018/04/17	6	33.44	0	0.00	33.20	6	5,704	0.11%
2018/04/16	4	33.83	18	33.65	33.95	-14	5,726	-0.24%
2018/04/13	7	32.77	2	33.15	33.20	5	5,722	0.09%
2018/04/12	2	32.98	2	32.98	33.15	0	5,683	0.00%
2018/04/11	0	0.00	1	33.05	32.40	-1	5,689	-0.02%
2018/04/10	1	33.10	1	33.15	33.10	0	5,668	0.00%
2018/04/09	1	32.75	3	33.13	32.70	-2	5,656	-0.04%
2018/03/31	0	0.00	5	31.80	32.50	-5	6,027	-0.08%
2018/03/30	0	0.00	4	31.63	31.50	-4	6,321	-0.06%
2018/03/29	2	31.10	0	0.00	31.10	2	6,503	0.03%
2018/03/28	0	0.00	20	32.00	32.00	-20	6,607	-0.30%
2018/03/27	31	31.58	3	31.70	31.80	28	6,802	0.41%
2018/03/26	4	31.46	5	31.12	31.20	-1	7,123	-0.01%
2018/03/23	2	31.63	1	31.75	31.65	1	7,068	0.01%
2018/03/22	28	32.48	3	32.73	32.20	25	7,058	0.35%
2018/03/21	26	32.93	0	0.00	32.75	26	7,017	0.37%
2018/03/20	12	32.99	6	33.34	33.50	6	6,894	0.09%
2018/03/19	84	33.42	3	33.35	32.70	81	6,828	1.19%
2018/03/16	0	0.00	8	32.56	33.70	-8	6,707	-0.12%
2018/03/15	20	31.74	0	0.00	31.60	20	6,527	0.31%
2018/03/14	117	32.12	0	0.00	31.85	117	6,512	1.80%	大買/鉅額交易
2018/03/13	24	32.51	4	32.65	32.40	20	6,521	0.31%
2018/03/12	6	32.82	6	32.87	32.75	0	6,511	0.00%
2018/03/09	5	31.74	9	32.64	32.40	-4	6,496	-0.06%
2018/03/08	4	31.85	9	32.10	31.60	-5	6,563	-0.08%
2018/03/07	6	31.98	2	31.95	31.75	4	6,584	0.06%
2018/03/06	0	0.00	2	32.40	31.70	-2	6,584	-0.03%
2018/03/05	8	32.29	0	0.00	32.00	8	6,596	0.12%
2018/03/02	3	33.13	0	0.00	32.70	3	6,559	0.05%
2018/03/01	5	33.10	5	33.41	34.00	0	6,529	0.00%
2018/02/27	2	33.88	8	33.79	33.40	-6	6,471	-0.09%
2018/02/26	2	33.45	3	33.50	33.20	-1	6,443	-0.02%
2018/02/22	9	33.08	0	0.00	32.75	9	6,489	0.14%
2018/02/21	6	32.96	5	33.31	34.00	1	6,570	0.02%
2018/02/12	6	31.34	9	31.58	31.60	-3	6,738	-0.04%
2018/02/09	9	31.04	8	31.22	30.85	1	6,932	0.01%
2018/02/08	3	32.00	5	31.86	32.05	-2	6,939	-0.03%
2018/02/07	3	31.57	2	32.10	31.05	1	6,913	0.01%
2018/02/06	12	30.86	8	31.13	31.40	4	7,059	0.06%
2018/02/05	3	31.83	0	0.00	31.95	3	7,244	0.04%
2018/02/02	5	33.39	15	33.34	33.20	-10	7,238	-0.14%
2018/02/01	4	33.35	4	33.95	33.95	0	7,259	0.00%
2018/01/31	3	33.55	1	33.20	33.65	2	7,278	0.03%
2018/01/30	10	34.49	1	34.70	33.65	9	7,274	0.12%
2018/01/29	16	35.06	18	34.93	35.55	-2	7,250	-0.03%
2018/01/26	1	32.65	9	33.53	33.85	-8	7,042	-0.11%
2018/01/25	5	32.96	9	33.11	32.85	-4	7,033	-0.06%
2018/01/23	1	32.30	0	0.00	32.10	1	7,029	0.01%
2018/01/22	20	32.05	2	32.60	32.70	18	7,014	0.26%
2018/01/19	20	32.75	3	32.85	32.20	17	7,063	0.24%
2018/01/18	6	32.38	0	0.00	32.40	6	7,059	0.08%
2018/01/17	7	32.89	0	0.00	32.65	7	7,034	0.10%
2018/01/16	23	33.96	9	33.94	33.10	14	7,009	0.20%
2018/01/15	4	33.61	5	33.45	33.60	-1	6,962	-0.01%
2018/01/12	7	33.98	12	33.96	33.80	-5	6,929	-0.07%
2018/01/11	14	32.29	6	32.66	32.70	8	6,666	0.12%
2018/01/10	1	32.10	1	32.75	32.00	0	6,592	0.00%
2018/01/09	17	32.75	12	32.80	32.20	5	6,553	0.08%
2018/01/08	2	31.95	0.6	31.95	31.95	1.4	6,467	0.02%
2018/01/05	2	31.95	2	32.23	32.05	0	6,482	0.00%
2018/01/04	6	32.27	0	0.00	32.05	6	6,452	0.09%
2018/01/03	2	32.65	0	0.00	32.75	2	6,421	0.03%
2018/01/02	0	0.00	2	32.80	32.95	-2	6,383	-0.03%