華夏 (1305)-元大-敦化券商分點個股進出

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
18.15
漲跌
▼0.10
漲幅
-0.55%
成交量
1,132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－元大-敦化券商分點個股進出

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-敦化券商分點個股進出
元大-敦化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	1.2	18.29	18.15	-1.2	1,326	-0.09%
2024/05/02	2	18.10	0	0.00	18.25	2	1,313	0.15%
2024/04/26	6	17.80	0	0.00	17.90	6	1,275	0.47%
2024/04/25	1	17.95	0	0.00	17.90	1	1,261	0.08%
2024/04/24	4	18.03	0	0.00	18.05	4	1,262	0.32%
2024/04/19	2	17.95	0	0.00	17.95	2	1,264	0.16%
2024/04/18	0.4	18.15	0	0.00	18.15	0.4	1,235	0.03%
2024/04/16	10	18.15	0	0.00	18.20	10	1,225	0.82%
2024/04/09	0	0.00	1	19.00	19.00	-1	1,161	-0.09%
2024/04/02	0	0.00	1	18.95	18.85	-1	1,115	-0.09%
2024/04/01	0	0.00	1	18.65	18.75	-1	1,080	-0.09%
2024/03/27	0	0.00	1	18.20	18.15	-1	1,077	-0.09%
2024/03/25	6	18.11	0	0.00	18.20	6	1,072	0.56%
2024/03/22	8	18.25	0	0.00	18.25	8	1,077	0.74%
2024/03/21	0	0.00	2	18.40	18.35	-2	1,128	-0.18%
2024/03/20	1	18.10	0	0.00	18.15	1	1,135	0.09%
2024/03/19	0	0.00	2	18.65	18.45	-2	1,113	-0.18%
2024/03/18	2	18.33	0	0.00	18.35	2	1,098	0.18%
2024/03/15	0	0.00	0.1	18.70	18.70	-0.1	1,080	-0.01%
2024/03/13	4	19.05	2	19.05	19.05	2	1,056	0.19%
2024/03/11	7	19.10	0	0.00	19.20	7	1,066	0.66%
2024/03/06	2	19.50	0.3	19.55	19.45	1.7	1,069	0.16%
2024/03/05	13	19.80	0	0.00	19.80	13	1,038	1.25%
2024/02/27	1	20.45	0	0.00	20.30	1	1,018	0.10%
2024/02/26	1	20.55	0	0.00	20.50	1	1,010	0.10%
2024/02/23	1	20.65	0	0.00	20.50	1	1,015	0.10%
2024/02/19	0	0.00	1	21.10	21.20	-1	1,079	-0.09%
2024/02/02	0	0.00	1	20.70	20.50	-1	1,108	-0.09%
2024/01/30	1	20.50	0	0.00	20.50	1	1,161	0.09%
2024/01/29	1	21.05	1	21.00	20.85	0	1,189	0.00%
2024/01/26	0	0.00	2	20.80	20.80	-2	1,196	-0.17%
2024/01/23	0	0.00	0.1	20.20	20.30	-0.1	1,235	0.00%
2024/01/17	5	20.50	0	0.00	20.25	5	1,247	0.40%
2024/01/16	3.1	20.90	0	0.00	20.85	3.1	1,241	0.25%
2024/01/15	1	21.60	0	0.00	21.40	1	1,241	0.08%
2024/01/11	5	21.55	0	0.00	21.55	5	1,383	0.36%
2023/12/25	1	22.15	0	0.00	22.25	1	1,661	0.06%
2023/12/22	1	22.75	50	22.65	22.60	-49	1,677	-2.92%
2023/12/15	50	23.25	0	0.00	23.05	50	1,646	3.04%
2023/11/27	2	23.30	0	0.00	23.25	2	2,268	0.09%
2023/11/21	0	0.00	3	23.40	23.40	-3	2,282	-0.13%
2023/11/20	4	23.40	0	0.00	23.50	4	2,281	0.18%
2023/11/15	0	0.00	1	22.65	22.90	-1	2,262	-0.04%
2023/11/09	0	0.00	1	22.80	22.75	-1	2,368	-0.04%
2023/11/08	0	0.00	2	22.65	22.65	-2	2,406	-0.08%
2023/11/03	3	22.30	0	0.00	22.25	3	2,481	0.12%
2023/10/25	0	0.00	33	22.05	21.95	-33	3,299	-1.00%
2023/10/24	0	0.00	198	21.65	21.75	-198	3,357	-5.90%	大賣/鉅額交易
2023/10/23	1	21.60	380	21.51	21.55	-379	3,386	-11.19%	大賣/鉅額交易
2023/10/20	4	21.90	0	0.00	21.70	4	3,400	0.12%
2023/10/19	7	22.74	0	0.00	22.10	7	3,411	0.21%
2023/10/18	0	0.00	1	23.55	23.55	-1	3,345	-0.03%
2023/10/11	9	22.88	5	23.20	22.80	4	3,340	0.12%
2023/10/03	6	24.18	0	0.00	23.95	6	3,283	0.18%
2023/10/02	1	24.45	0	0.00	24.45	1	3,272	0.03%
2023/09/28	1	24.70	1	25.10	24.90	0	3,266	0.00%
2023/09/27	1	24.35	0	0.00	24.40	1	3,250	0.03%
2023/09/21	5	25.30	0	0.00	25.40	5	3,163	0.16%
2023/09/20	4	26.15	0	0.00	26.10	4	3,145	0.13%
2023/09/13	6	26.78	6	26.28	26.45	0	2,970	0.00%
2023/09/11	37	25.70	137	25.69	25.70	-100	2,803	-3.57%	大賣/
2023/09/08	101	26.18	1	26.10	26.25	100	2,718	3.68%	大買/
2023/09/05	2	25.55	2	25.23	25.00	0	2,556	0.00%
2023/09/01	0	0.00	1	24.40	24.30	-1	2,479	-0.04%
2023/08/30	0	0.00	1	23.85	23.85	-1	2,469	-0.04%
2023/08/29	0	0.00	2	23.15	23.30	-2	2,463	-0.08%
2023/08/28	1	22.85	0	0.00	22.75	1	2,467	0.04%
2023/08/24	0	0.00	1	23.20	23.05	-1	2,464	-0.04%
2023/08/23	2.1	23.24	0	0.00	23.05	2.1	2,480	0.08%
2023/08/21	2	23.35	0	0.00	23.50	2	2,467	0.08%
2023/08/18	1	24.10	1	23.55	23.80	0	2,462	0.00%
2023/08/17	1	23.40	200	22.84	23.35	-199	2,440	-8.15%	大賣/鉅額交易
2023/08/14	1	24.30	2	24.70	24.30	-1	2,330	-0.04%
2023/08/11	60	25.55	0	0.00	25.50	60	2,293	2.62%
2023/08/09	372	26.00	0.8	25.60	25.70	371.2	2,243	16.54%	大買/鉅額交易
2023/08/07	3	25.93	6	25.83	25.80	-3	2,127	-0.14%
2023/08/04	2	25.45	4	25.36	25.40	-2	2,050	-0.10%
2023/08/02	203	25.92	8	25.86	25.55	195	1,954	9.98%	大買/鉅額交易
2023/08/01	178	24.50	5	24.50	24.60	173	1,685	10.27%	大買/鉅額交易
2023/07/31	1	24.45	1	24.35	24.30	0	1,636	0.00%
2023/07/28	0.8	23.45	3	23.42	23.25	-2.2	1,510	-0.15%
2023/07/27	0	0.00	3	22.87	22.85	-3	1,440	-0.21%
2023/07/26	2	22.15	1.1	22.30	22.25	0.9	1,382	0.07%
2023/07/24	8	22.00	0	0.00	22.00	8	1,306	0.61%
2023/07/18	3	23.00	2	23.03	22.95	1	1,173	0.09%
2023/07/14	1	22.35	0	0.00	22.35	1	1,135	0.09%
2023/07/13	0	0.00	2	22.50	22.45	-2	1,133	-0.18%
2023/07/07	0	0.00	1	22.75	22.85	-1	1,147	-0.09%
2023/07/06	4	23.28	4	23.25	23.00	0	1,151	0.00%
2023/07/03	0.8	23.65	0	0.00	23.65	0.8	1,194	0.06%
2023/06/30	2	23.40	0	0.00	23.40	2	1,201	0.17%
2023/06/27	3	23.55	0	0.00	23.50	3	1,224	0.24%
2023/06/21	2	24.00	0	0.00	23.95	2	1,227	0.16%
2023/06/16	0	0.00	9	24.34	24.25	-9	1,303	-0.69%
2023/06/08	0	0.00	10	24.20	24.05	-10	1,661	-0.60%
2023/06/07	1	23.90	0	0.00	24.05	1	1,698	0.06%
2023/06/06	0	0.00	33	24.40	24.30	-33	1,717	-1.92%
2023/06/05	0	0.00	1	24.25	24.30	-1	1,732	-0.06%
2023/05/31	1	23.65	0	0.00	23.60	1	1,881	0.05%
2023/05/26	1	23.95	0	0.00	24.30	1	1,990	0.05%
2023/05/23	0	0.00	1	24.65	24.60	-1	2,030	-0.05%
2023/05/17	0	0.00	2	24.08	24.15	-2	2,044	-0.10%
2023/05/16	1	23.70	1	23.75	23.65	0	2,050	0.00%
2023/05/15	1	23.15	0	0.00	23.20	1	2,041	0.05%
2023/05/10	1	23.40	2	23.80	23.80	-1	2,083	-0.05%
2023/05/04	2	24.30	0	0.00	24.60	2	2,351	0.09%
2023/05/03	1	24.25	0	0.00	24.05	1	2,434	0.04%
2023/04/28	0	0.00	1	24.95	25.05	-1	2,520	-0.04%
2023/04/21	1	25.40	0	0.00	25.05	1	2,853	0.04%
2023/04/19	1	26.35	0	0.00	26.15	1	3,129	0.03%
2023/04/13	0	0.00	1	26.90	26.80	-1	3,265	-0.03%
2023/04/11	1	26.70	0	0.00	26.70	1	3,356	0.03%
2023/04/07	0	0.00	4	27.19	27.05	-4	3,535	-0.11%
2023/03/27	1	26.05	10	26.00	26.05	-9	4,216	-0.21%
2023/03/23	0	0.00	1	26.65	26.45	-1	4,464	-0.02%
2023/03/22	1	26.05	0	0.00	26.15	1	4,585	0.02%
2023/03/21	2	26.53	0	0.00	26.30	2	4,736	0.04%
2023/03/20	0	0.00	1	27.20	27.10	-1	5,044	-0.02%
2023/03/17	151	26.60	442	26.35	26.75	-291	5,337	-5.45%	大買/大賣/鉅額交易
2023/03/16	1	25.25	0	0.00	25.60	1	5,254	0.02%
2023/03/15	11	25.88	260	26.01	25.75	-249	5,224	-4.77%	大賣/鉅額交易
2023/03/14	1	25.35	1	26.20	26.20	0	5,205	0.00%
2023/03/13	1	25.95	982	26.15	26.00	-981	5,115	-19.18%	大賣/鉅額交易
2023/03/10	1	27.05	30	27.22	26.70	-29	5,051	-0.57%
2023/03/09	1	27.60	0	0.00	27.55	1	5,047	0.02%
2023/03/08	1	28.15	0	0.00	28.05	1	5,104	0.02%
2023/03/06	11	28.20	4	28.55	28.20	7	5,067	0.14%
2023/03/01	3	27.75	0	0.00	27.70	3	4,870	0.06%
2023/02/23	3	28.50	0.1	28.40	28.25	2.9	4,801	0.06%
2023/02/17	0	0.00	1	27.75	27.70	-1	4,799	-0.02%
2023/02/13	0	0.00	0.1	26.95	27.35	-0.1	4,788	0.00%
2023/02/07	1	27.85	1	27.80	27.80	0	4,760	0.00%
2023/02/03	6	27.20	5	27.65	27.20	1	4,696	0.02%
2023/02/02	1	28.50	1	28.35	28.35	0	4,543	0.00%
2023/01/31	0	0.00	0.1	28.50	28.15	-0.1	4,374	0.00%
2023/01/30	5	28.74	4	28.90	28.70	1	4,323	0.02%
2023/01/17	0	0.00	1	28.10	29.10	-1	4,240	-0.02%
2023/01/12	1	28.50	1	28.45	28.40	0	4,116	0.00%
2023/01/10	10	27.77	7	27.91	28.00	3	3,929	0.08%
2023/01/09	3	26.85	3	26.28	26.80	0	3,662	0.00%
2023/01/05	1	25.85	0	0.00	25.80	1	3,595	0.03%
2022/12/29	0	0.00	1	26.85	26.80	-1	3,383	-0.03%
2022/12/28	2	26.88	0	0.00	27.10	2	3,335	0.06%
2022/12/27	0	0.00	10	27.00	26.55	-10	3,238	-0.31%
2022/12/23	87	26.34	82	26.14	26.50	5	3,055	0.16%
2022/12/22	6	25.47	21	26.02	26.20	-15	2,820	-0.53%
2022/12/21	10	23.85	5	23.60	24.05	5	2,646	0.19%
2022/12/20	17	23.39	12	23.78	23.45	5	2,635	0.19%
2022/12/19	0	0.00	2	25.03	24.40	-2	2,562	-0.08%
2022/12/15	171	26.10	2	26.03	25.80	169	2,413	7.00%	大買/鉅額交易
2022/12/14	23	25.42	23	24.87	25.35	0	2,253	0.00%
2022/12/13	1	26.05	0	0.00	25.90	1	2,115	0.05%
2022/12/12	3	24.15	101	25.28	25.60	-98	1,944	-5.04%	大賣/
2022/12/09	3	23.30	11.4	24.26	24.35	-8.4	1,596	-0.52%
2022/12/08	100	21.88	0	0.00	22.15	100	1,270	7.87%
2022/12/07	0	0.00	0.4	21.50	21.50	-0.4	1,260	-0.03%
2022/12/06	90	21.98	0	0.00	21.70	90	1,258	7.15%
2022/12/05	64	22.35	0	0.00	22.45	64	1,245	5.14%
2022/12/02	45	22.20	0	0.00	22.30	45	1,245	3.61%
2022/11/28	161	21.51	0	0.00	21.60	161	1,131	14.22%	大買/鉅額交易
2022/11/25	0	0.00	1	21.25	21.05	-1	1,117	-0.09%
2022/11/21	18	20.45	0	0.00	20.40	18	1,127	1.60%
2022/11/18	1	20.55	0	0.00	20.70	1	1,133	0.09%
2022/11/17	101	21.10	1	21.10	21.15	100	1,134	8.81%	大買/
2022/11/16	1	20.50	0	0.00	20.30	1	1,118	0.09%
2022/11/15	110	21.06	0	0.00	21.05	110	1,105	9.95%	大買/鉅額交易
2022/11/09	18	20.30	0	0.00	20.45	18	1,079	1.67%
2022/11/08	52	20.28	29	20.30	20.40	23	1,073	2.14%
2022/11/07	100	20.00	34	19.96	20.05	66	1,075	6.14%
2022/11/03	16	19.39	0	0.00	19.40	16	1,089	1.47%
2022/11/02	26	19.71	0	0.00	19.75	26	1,092	2.38%
2022/11/01	12	20.01	0	0.00	20.10	12	1,114	1.08%
2022/10/28	4	19.90	1	20.00	19.80	3	1,222	0.25%
2022/10/26	5	19.60	0	0.00	19.55	5	1,233	0.41%
2022/10/21	1.4	19.94	0	0.00	19.80	1.4	1,309	0.11%
2022/10/20	0	0.00	1	20.15	20.60	-1	1,366	-0.07%
2022/10/14	0.7	19.85	2	19.55	19.70	-1.3	1,366	-0.10%
2022/10/13	2	19.30	0	0.00	19.10	2	1,376	0.15%
2022/10/07	0	0.00	2	20.65	20.65	-2	1,377	-0.15%
2022/10/04	0	0.00	1	20.50	20.60	-1	1,467	-0.07%
2022/09/28	144	19.65	0	0.00	19.50	144	1,517	9.49%	大買/鉅額交易
2022/09/27	1	20.20	0	0.00	20.35	1	1,493	0.07%
2022/09/21	0	0.00	18	22.30	22.20	-18	1,456	-1.24%
2022/09/06	5	22.75	0	0.00	22.80	5	1,463	0.34%
2022/09/02	1	23.10	0	0.00	22.85	1	1,457	0.07%
2022/08/29	7	23.48	3	23.60	23.55	4	1,454	0.28%
2022/08/24	0	0.00	3	24.53	24.50	-3	1,441	-0.21%
2022/08/22	0	0.00	0.1	24.45	24.25	-0.1	1,430	0.00%
2022/08/19	0	0.00	3	24.35	24.30	-3	1,425	-0.21%
2022/08/18	0	0.00	86	24.08	24.20	-86	1,420	-6.05%
2022/08/17	0	0.00	24	24.31	24.10	-24	1,427	-1.68%
2022/08/16	0	0.00	0.1	24.10	24.00	-0.1	1,417	-0.01%
2022/08/15	3	23.95	0	0.00	24.15	3	1,422	0.21%
2022/08/12	0	0.00	29	24.20	23.95	-29	1,419	-2.04%
2022/08/11	3	23.45	3	23.65	23.65	0	1,412	0.00%
2022/08/08	10	22.10	0.1	22.70	22.55	9.9	1,397	0.71%
2022/08/05	15	22.90	0	0.00	22.85	15	1,382	1.08%
2022/08/04	5	22.83	0	0.00	22.75	5	1,417	0.35%
2022/08/02	1	25.20	0	0.00	25.10	1	1,370	0.07%
2022/07/28	0	0.00	181	25.10	25.05	-181	1,412	-12.82%	大賣/鉅額交易
2022/07/27	1	27.65	0	0.00	27.85	1	1,352	0.07%
2022/07/26	2	28.50	0	0.00	28.40	2	1,290	0.15%
2022/07/21	62	28.30	0	0.00	28.30	62	1,283	4.83%
2022/07/20	1	28.00	0	0.00	28.15	1	1,283	0.08%
2022/07/19	0	0.00	1	28.25	28.20	-1	1,288	-0.08%
2022/07/13	0	0.00	1	26.95	27.00	-1	1,284	-0.08%
2022/07/12	1	26.45	0	0.00	25.85	1	1,265	0.08%
2022/07/11	1	27.25	1	27.15	27.25	0	1,245	0.00%
2022/07/08	2	28.03	0.1	28.55	27.85	2	1,235	0.16%
2022/07/07	1	27.70	72.2	27.58	28.30	-71.2	1,222	-5.82%
2022/07/06	1	29.45	0	0.00	28.50	1	1,206	0.08%
2022/07/01	1	29.50	0	0.00	29.50	1	1,296	0.08%
2022/06/30	1	30.95	0	0.00	30.60	1	1,303	0.08%
2022/06/29	1	31.50	0	0.00	31.75	1	1,317	0.08%
2022/06/28	1	31.60	0	0.00	31.90	1	1,340	0.07%
2022/06/23	1	30.20	0	0.00	30.60	1	1,410	0.07%
2022/06/20	0	0.00	2.1	30.36	30.10	-2.1	1,671	-0.13%
2022/06/17	2	31.35	0	0.00	31.20	2	1,674	0.12%
2022/06/13	0	0.00	2	32.45	32.10	-2	1,770	-0.11%
2022/06/07	0	0.00	1	32.30	32.30	-1	1,868	-0.05%
2022/05/31	0	0.00	2	31.45	31.40	-2	2,158	-0.09%
2022/05/30	2	31.10	0	0.00	31.35	2	2,347	0.09%
2022/05/27	1	30.95	0	0.00	30.90	1	2,462	0.04%
2022/05/12	1	29.45	4.3	29.79	28.85	-3.3	3,237	-0.10%
2022/05/11	1	30.05	0	0.00	30.05	1	3,340	0.03%
2022/05/10	0.2	30.65	3	30.50	30.70	-2.8	3,403	-0.08%
2022/05/09	0	0.00	3	31.60	31.60	-3	3,378	-0.09%
2022/05/06	1	33.00	1	33.05	33.05	0	3,367	0.00%
2022/04/28	1	32.65	0	0.00	32.95	1	3,471	0.03%
2022/04/25	0	0.00	1	33.10	33.10	-1	3,560	-0.03%
2022/04/12	0	0.00	6	33.60	33.25	-6	3,998	-0.15%
2022/04/11	1	33.85	0	0.00	33.60	1	4,014	0.02%
2022/04/08	3	34.27	0	0.00	34.40	3	4,003	0.07%
2022/04/07	1	34.50	0	0.00	34.20	1	4,010	0.02%
2022/03/31	0	0.00	1	35.20	35.00	-1	4,005	-0.02%
2022/03/30	0	0.00	2	35.35	35.35	-2	4,031	-0.05%
2022/03/29	1	35.25	0	0.00	35.30	1	4,053	0.02%
2022/03/28	5	35.30	0	0.00	35.50	5	4,145	0.12%
2022/03/25	1	35.95	1	36.00	35.95	0	4,160	0.00%
2022/03/22	0	0.00	1	35.05	34.95	-1	3,982	-0.03%
2022/03/15	1	33.80	0	0.00	33.80	1	4,108	0.02%
2022/03/14	1	34.25	0	0.00	34.15	1	4,155	0.02%
2022/03/10	0	0.00	1	34.40	34.30	-1	4,201	-0.02%
2022/03/09	0	0.00	0	34.10	34.00	0	4,225	0.00%
2022/03/08	1	34.00	3.4	34.18	33.70	-2.4	4,261	-0.06%
2022/03/03	0.4	36.20	1	36.30	36.25	-0.6	4,266	-0.02%
2022/03/02	2	35.50	0	0.00	35.45	2	4,168	0.05%
2022/03/01	0	0.00	7	35.60	35.60	-7	4,205	-0.17%
2022/02/25	0	0.00	1.1	34.41	34.55	-1.1	4,292	-0.03%
2022/02/23	0	0.00	4	34.93	35.05	-4	4,351	-0.09%
2022/02/22	1	36.00	1	35.60	34.90	0	4,492	0.00%
2022/02/21	2	35.55	0	0.00	35.50	2	4,532	0.04%
2022/02/18	2	35.10	0	0.00	35.15	2	4,592	0.04%
2022/02/15	5	35.55	0	0.00	35.25	5	4,848	0.10%
2022/02/14	1	35.85	4	36.04	35.55	-3	4,982	-0.06%
2022/02/11	2	35.35	0	0.00	35.65	2	5,007	0.04%
2022/02/10	1	35.10	5	35.00	35.10	-4	4,961	-0.08%
2022/02/08	1	34.50	0	0.00	34.55	1	5,261	0.02%
2022/02/07	0	0.00	1	34.30	34.30	-1	5,345	-0.02%
2022/01/25	0	0.00	5	33.05	33.00	-5	5,690	-0.09%
2022/01/24	1	33.35	0	0.00	33.35	1	5,776	0.02%
2022/01/19	1	34.85	7	34.66	34.20	-6	6,055	-0.10%
2022/01/18	0	0.00	3	34.38	34.25	-3	6,154	-0.05%
2022/01/14	0	0.00	2	33.65	33.70	-2	6,577	-0.03%
2022/01/12	0	0.00	2	33.60	33.75	-2	6,994	-0.03%
2022/01/11	5	33.51	0	0.00	33.55	5	7,192	0.07%
2022/01/10	3	33.92	0	33.90	33.80	3	7,561	0.04%
2022/01/07	5	35.31	3	35.85	34.75	2	7,773	0.03%
2022/01/06	0	0.00	2	34.80	35.00	-2	8,183	-0.02%
2022/01/05	2	34.88	2	34.80	34.80	0	8,511	0.00%
2022/01/04	3	34.88	0	0.00	34.90	3	9,196	0.03%
2022/01/03	1	35.05	3	34.98	35.05	-2	9,664	-0.02%
2021/12/30	5	34.84	0	0.00	34.70	5	10,188	0.05%
2021/12/29	0	0.00	1	34.85	34.80	-1	10,745	-0.01%
2021/12/28	6	34.33	0	0.00	34.35	6	11,326	0.05%
2021/12/27	1	34.35	0	0.00	34.30	1	11,903	0.01%
2021/12/23	1	34.55	2	34.90	34.60	-1	13,998	-0.01%
2021/12/22	0.1	34.65	4	34.64	34.65	-4	16,436	-0.02%
2021/12/21	0	0.00	2	34.05	34.10	-2	17,341	-0.01%
2021/12/17	0	0.00	2	33.50	33.45	-2	19,143	-0.01%
2021/12/15	0	0.00	3	33.40	33.35	-3	19,611	-0.02%
2021/12/14	1	33.55	1	34.10	33.50	0	19,983	0.00%
2021/12/13	2	33.90	293	33.89	33.80	-291	20,189	-1.44%	大賣/鉅額交易
2021/12/08	1	35.05	0	0.00	34.90	1	20,189	0.00%
2021/12/07	0	0.00	4	35.01	35.10	-4	20,142	-0.02%
2021/12/06	0	0.00	2	34.60	34.65	-2	20,117	-0.01%
2021/12/03	0	0.00	1	34.45	34.30	-1	20,129	0.00%
2021/12/02	1	33.70	0	0.00	33.75	1	20,109	0.00%
2021/12/01	1	33.25	3	34.15	34.20	-2	20,143	-0.01%
2021/11/30	4	33.94	0.1	34.10	33.90	4	20,191	0.02%
2021/11/29	5	33.98	0	0.00	34.15	5	20,235	0.02%
2021/11/26	2	35.40	2	35.80	35.15	0	20,251	0.00%
2021/11/25	19	35.99	16	35.91	35.75	3	20,268	0.01%
2021/11/24	1	35.65	11	35.65	35.90	-10	20,156	-0.05%
2021/11/23	1	34.80	0	0.00	34.85	1	20,057	0.00%
2021/11/22	3	34.85	2	34.85	34.85	1	20,073	0.00%
2021/11/19	1	35.20	2	35.80	35.00	-1	20,029	0.00%
2021/11/18	2	35.05	0	0.00	35.05	2	19,973	0.01%
2021/11/17	5	35.03	2	35.10	35.00	3	19,924	0.02%
2021/11/16	0	0.00	1	35.35	35.35	-1	19,846	-0.01%
2021/11/15	2	35.50	0	0.00	35.50	2	19,865	0.01%
2021/11/12	12	36.14	8	36.45	35.90	4	19,827	0.02%
2021/11/11	21	35.84	17	36.01	35.75	4	19,643	0.02%
2021/11/10	5	36.44	7	37.20	36.15	-2	19,500	-0.01%
2021/11/09	2	36.35	0	0.00	36.50	2	19,246	0.01%
2021/11/08	25	36.42	4	36.25	36.30	21	19,157	0.11%
2021/11/05	0	0.00	0.2	36.90	36.90	-0.2	18,943	0.00%
2021/11/04	0	0.00	10	36.65	36.50	-10	18,908	-0.05%
2021/11/03	13	36.40	1	36.65	36.50	12	18,843	0.06%
2021/11/02	12	36.74	0	0.00	36.30	12	18,774	0.06%
2021/11/01	20	36.86	1	37.45	37.25	19	18,807	0.10%
2021/10/29	5	37.00	4	37.15	37.15	1	18,740	0.01%
2021/10/28	37	36.87	7	36.45	36.75	30	18,731	0.16%
2021/10/27	28	37.15	0	0.00	37.40	28	18,723	0.15%
2021/10/26	32	37.19	0.2	37.30	37.10	31.8	18,806	0.17%
2021/10/25	2	37.85	1	38.14	38.15	1	18,698	0.01%
2021/10/22	60	38.06	10.5	37.62	37.45	49.5	18,631	0.27%
2021/10/21	14	38.67	0	0.00	39.35	14	18,376	0.08%
2021/10/20	19	39.08	10.1	38.85	38.85	8.9	18,247	0.05%
2021/10/19	15	39.94	4	40.05	40.05	11	18,122	0.06%
2021/10/18	66	40.02	0	0.00	39.90	66	17,952	0.37%
2021/10/15	40	39.49	10.1	39.35	39.35	30	17,673	0.17%
2021/10/14	53	38.51	17.3	39.07	39.50	35.7	17,490	0.20%
2021/10/13	4	42.35	5	42.65	41.40	-1	16,976	-0.01%
2021/10/12	10.8	42.75	13	44.21	42.45	-2.2	16,720	-0.01%
2021/10/08	18	44.87	32	43.11	43.20	-14	16,080	-0.09%
2021/10/07	15	43.45	18.6	44.17	44.50	-3.6	15,724	-0.02%
2021/10/06	0	44.50	1	45.00	43.95	-1	15,314	-0.01%
2021/10/05	17.2	44.23	14	43.83	45.10	3.2	14,841	0.02%
2021/10/04	24	45.31	19.3	44.02	43.20	4.8	14,349	0.03%
2021/10/01	17	45.16	6	44.49	44.45	11	13,867	0.08%
2021/09/30	24.6	46.89	25	46.20	46.30	-0.4	13,336	0.00%
2021/09/29	58	46.27	78.5	46.25	46.15	-20.5	12,071	-0.17%
2021/09/28	6	43.40	11.3	43.41	43.95	-5.3	9,851	-0.05%
2021/09/27	48.5	41.34	77	42.40	43.10	-28.5	10,849	-0.26%
2021/09/24	2	38.43	4	38.96	39.30	-2	10,371	-0.02%
2021/09/23	2	38.60	12	38.14	38.50	-10	10,127	-0.10%
2021/09/17	13	36.17	21	35.71	36.10	-8	9,856	-0.08%
2021/09/16	1	35.50	1	35.70	35.50	0	9,546	0.00%
2021/09/14	2	35.45	0	0.00	35.30	2	9,400	0.02%
2021/09/10	11	35.09	1	35.10	35.20	10	9,522	0.11%
2021/09/08	1	34.75	0	0.00	34.60	1	9,607	0.01%
2021/09/07	0	0.00	1	35.35	35.30	-1	9,788	-0.01%
2021/09/06	3	35.27	0	0.00	34.95	3	9,829	0.03%
2021/09/03	1	36.00	0	0.00	35.85	1	9,820	0.01%
2021/09/02	2	35.20	0	0.00	35.10	2	9,893	0.02%
2021/09/01	0	39.50	1	39.35	39.40	-1	9,867	-0.01%
2021/08/31	1	39.40	0	0.00	39.50	1	9,833	0.01%
2021/08/24	0.4	38.70	2	38.78	38.60	-1.6	11,173	-0.01%
2021/08/23	0.3	38.15	1	37.90	38.00	-0.7	11,436	-0.01%
2021/08/20	0	0.00	2	36.90	36.80	-2	11,591	-0.02%
2021/08/19	0.3	36.82	2	36.93	36.55	-1.7	11,668	-0.01%
2021/08/18	1	35.20	1	36.45	36.30	0	12,004	0.00%
2021/08/17	1	36.45	0	0.00	35.80	1	12,333	0.01%
2021/08/16	0	0.00	0	36.30	36.40	0	12,405	0.00%
2021/08/12	1	37.65	0	0.00	37.85	1	12,625	0.01%
2021/08/11	1	37.65	1	38.15	37.60	0	12,735	0.00%
2021/08/06	4	37.84	9	38.54	38.65	-5	13,103	-0.04%
2021/08/05	23	38.24	9	38.52	38.35	14	13,204	0.11%
2021/08/04	1	39.90	2	39.90	39.90	-1	13,244	-0.01%
2021/08/03	14	40.06	0	39.85	39.85	14	13,479	0.10%
2021/08/02	25	40.14	13	40.37	40.55	12	13,761	0.09%
2021/07/30	0	0.00	6	39.45	39.70	-6	14,299	-0.04%
2021/07/28	0	0.00	7.2	38.59	38.80	-7.2	14,616	-0.05%
2021/07/27	2	38.83	0	0.00	38.50	2	14,856	0.01%
2021/07/26	2.2	39.10	2	39.18	39.00	0.2	15,191	0.00%
2021/07/23	1	39.10	2.2	39.02	39.10	-1.2	15,448	-0.01%
2021/07/22	1	38.30	0	0.00	37.90	1	15,475	0.01%
2021/07/21	14	37.69	0	37.65	37.65	14	15,590	0.09%
2021/07/20	4	38.54	14	38.36	38.40	-10	15,616	-0.06%
2021/07/19	2	39.13	0	0.00	39.25	2	15,751	0.01%
2021/07/16	1	38.70	6	39.03	38.80	-5	16,273	-0.03%
2021/07/15	6	38.09	1	38.35	38.80	5	16,387	0.03%
2021/07/14	1	36.85	7	37.83	37.70	-6	16,735	-0.04%
2021/07/13	3	37.92	3	37.92	37.35	0	17,169	0.00%
2021/07/12	3	38.63	11	38.70	38.30	-8	17,598	-0.05%
2021/07/09	1	38.95	1	38.85	38.70	0	18,127	0.00%
2021/07/08	10	38.67	1	39.00	38.85	9	18,268	0.05%
2021/07/07	2	38.25	5	38.16	38.15	-3	18,376	-0.02%
2021/07/06	0	0.00	23	38.76	39.20	-23	18,553	-0.12%
2021/07/05	6	39.31	15	39.20	39.20	-9	18,734	-0.05%
2021/07/02	167	40.32	185	42.52	39.05	-18	18,592	-0.10%	大買/大賣/
2021/07/01	62	40.09	58.1	40.45	41.60	4	16,770	0.02%
2021/06/30	21	37.46	13	37.82	37.85	8	16,020	0.05%
2021/06/29	6	37.00	12	37.70	37.00	-6	16,016	-0.04%
2021/06/28	2	37.00	3	37.00	37.20	-1	16,233	-0.01%
2021/06/24	0	0.00	1	36.50	36.90	-1	16,599	-0.01%
2021/06/22	2	36.05	8	36.08	36.15	-6	16,898	-0.04%
2021/06/21	2.2	35.40	10.1	35.57	35.20	-7.8	17,031	-0.05%
2021/06/18	31.3	36.26	4	36.18	36.20	27.3	17,123	0.16%
2021/06/17	16	36.06	21	37.09	36.80	-5	17,349	-0.03%
2021/06/16	36	37.66	37	36.71	36.50	-1	17,461	-0.01%
2021/06/15	4.5	36.18	2	36.50	36.45	2.5	17,428	0.01%
2021/06/11	7	36.32	0	0.00	36.15	7	17,474	0.04%
2021/06/10	30	35.95	17	35.87	36.45	13	17,662	0.07%
2021/06/09	10	36.75	6	37.50	36.50	4	17,718	0.02%
2021/06/08	4	37.01	2	37.05	37.05	2	17,866	0.01%
2021/06/07	10	36.78	11	37.15	37.20	-1	18,242	-0.01%
2021/06/04	19.2	37.64	3	37.57	37.45	16.2	18,638	0.09%
2021/06/03	6	36.97	12	36.96	37.10	-6	19,392	-0.03%
2021/06/02	45	37.80	17	37.19	36.60	28	20,601	0.14%
2021/05/31	0.4	36.00	1	36.20	35.60	-0.7	21,267	0.00%
2021/05/28	4.4	35.25	27	34.61	34.85	-22.7	21,037	-0.11%
2021/05/27	1	34.10	1	34.15	34.20	0	21,094	0.00%
2021/05/26	12.3	33.92	17	34.42	34.05	-4.7	21,248	-0.02%
2021/05/25	20	34.15	9	34.71	35.50	11	21,140	0.05%
2021/05/24	5	32.37	2.2	32.37	32.30	2.8	21,628	0.01%
2021/05/21	11	32.35	5	32.09	32.25	6	22,278	0.03%
2021/05/20	2	31.20	0	0.00	30.85	2	22,314	0.01%
2021/05/19	1	31.55	1	32.05	32.10	0	22,379	0.00%
2021/05/18	0	0.00	8.5	30.87	31.65	-8.5	22,487	-0.04%
2021/05/17	2	29.03	1	29.60	29.00	1	22,431	0.00%
2021/05/14	0	0.00	17	32.21	31.80	-17	22,296	-0.08%
2021/05/13	5	31.88	3	32.00	31.65	2	22,147	0.01%
2021/05/12	4.5	32.76	1.6	32.15	32.20	2.9	22,025	0.01%
2021/05/11	4	35.40	1	35.75	35.00	3	21,745	0.01%
2021/05/10	2	36.45	12	36.69	36.90	-10	21,516	-0.05%
2021/05/07	15	36.62	7	37.18	36.55	8	21,201	0.04%
2021/05/06	4	40.20	5.5	39.55	39.75	-1.5	20,640	-0.01%
2021/05/05	2.1	39.97	2	40.23	39.85	0.1	20,309	0.00%
2021/05/04	15	39.49	3.1	40.59	39.05	11.9	20,186	0.06%
2021/05/03	14	44.78	12	43.80	43.15	2	19,931	0.01%
2021/04/29	1.3	43.24	7	43.33	43.75	-5.7	19,648	-0.03%
2021/04/28	2	42.00	60	41.80	42.20	-58	19,415	-0.30%
2021/04/27	6.3	42.47	3	43.25	42.40	3.3	19,387	0.02%
2021/04/26	5	42.62	4	42.87	42.90	1	19,333	0.01%
2021/04/23	6	42.28	10	42.30	42.15	-4	19,330	-0.02%
2021/04/22	17	44.99	17.3	44.77	43.90	-0.3	19,196	0.00%
2021/04/21	7	43.39	21	42.85	43.85	-14	18,650	-0.08%
2021/04/20	10.3	43.44	34.2	43.38	43.50	-23.9	18,536	-0.13%
2021/04/19	17.2	44.51	7.3	44.17	45.40	9.9	18,243	0.05%
2021/04/16	27	41.24	18	41.57	41.85	9	17,802	0.05%
2021/04/15	15	39.76	48	39.65	39.70	-33	17,843	-0.18%
2021/04/14	11	38.41	9.5	37.86	37.75	1.5	17,911	0.01%
2021/04/13	5	38.60	3	38.10	38.20	2	17,898	0.01%
2021/04/12	2	39.05	5	39.10	38.80	-3	17,800	-0.02%
2021/04/09	7	37.34	7	37.79	37.60	0	17,620	0.00%
2021/04/08	3.4	36.70	6	36.73	36.70	-2.6	17,569	-0.01%
2021/04/07	19.8	36.58	73.1	36.56	36.60	-53.3	17,749	-0.30%
2021/04/06	84.3	37.01	218	36.93	37.05	-133.7	17,717	-0.75%	大賣/鉅額交易
2021/04/01	18	36.68	22	36.60	36.70	-4	17,629	-0.02%
2021/03/31	20	36.64	0	0.00	37.30	20	17,516	0.11%
2021/03/30	3	36.08	0	0.00	36.20	3	17,267	0.02%
2021/03/29	4.5	35.59	10	35.30	35.15	-5.5	17,241	-0.03%
2021/03/26	0.5	34.95	52	34.80	34.75	-51.5	17,774	-0.29%
2021/03/25	16	34.34	2	34.60	34.20	14	17,695	0.08%
2021/03/24	3	34.17	6	34.28	34.60	-3	17,537	-0.02%
2021/03/23	0	0.00	50	33.80	33.85	-50	17,399	-0.29%
2021/03/22	5	34.18	0	0.00	33.80	5	17,312	0.03%
2021/03/19	1	33.25	3.1	33.10	33.20	-2.1	17,702	-0.01%
2021/03/18	0	33.30	3	33.35	33.50	-3	17,826	-0.02%
2021/03/17	2	32.75	50	32.85	32.85	-48	17,767	-0.27%
2021/03/16	3	32.78	0	0.00	33.05	3	17,849	0.02%
2021/03/15	3	33.53	2	33.48	33.40	1	17,647	0.01%
2021/03/12	1	33.00	6.2	33.11	33.40	-5.1	17,469	-0.03%
2021/03/11	104.3	33.02	12	33.13	33.05	92.3	17,334	0.53%	大買/
2021/03/10	3.3	33.34	8	33.54	33.55	-4.7	17,100	-0.03%
2021/03/09	59.3	32.99	38.4	32.91	32.75	20.9	16,543	0.13%
2021/03/08	81.4	32.47	40.9	32.88	33.20	40.5	15,618	0.26%
2021/03/05	21	29.80	1	29.45	30.30	20	14,299	0.14%
2021/03/04	3	30.82	63.6	30.82	30.80	-60.6	13,634	-0.44%
2021/03/03	0	0.00	2	28.73	28.90	-2	12,912	-0.02%
2021/03/02	47	28.64	0	0.00	28.50	47	12,833	0.37%
2021/02/26	0	0.00	11	29.54	29.55	-11	12,619	-0.09%
2021/02/25	2	28.50	12	29.13	29.05	-10	12,458	-0.08%
2021/02/24	327	30.07	28.2	30.65	28.20	298.8	12,239	2.44%	大買/鉅額交易
2021/02/23	10	28.15	47	28.64	29.85	-37	11,405	-0.32%
2021/02/22	7	26.73	36	27.36	27.15	-29	10,711	-0.27%
2021/02/19	10	26.59	160.6	26.72	26.70	-150.6	10,613	-1.42%	大賣/鉅額交易
2021/02/18	100	25.90	2	25.65	26.00	98	10,517	0.93%
2021/02/17	0	0.00	3.5	24.76	25.00	-3.5	10,474	-0.03%
2021/02/03	0	0.00	1	24.10	23.90	-1	11,083	-0.01%
2021/02/02	0	0.00	1	23.60	23.65	-1	11,234	-0.01%
2021/02/01	2	22.80	1	23.10	23.40	1	11,368	0.01%
2021/01/29	1	22.95	0	0.00	23.00	1	11,407	0.01%
2021/01/28	2	23.05	0	0.00	23.00	2	11,437	0.02%
2021/01/27	0	0.00	1	23.60	23.60	-1	11,431	-0.01%
2021/01/26	3	23.58	0	0.00	23.50	3	11,527	0.03%
2021/01/25	1	23.30	1	24.05	24.05	0	11,560	0.00%
2021/01/22	3	23.70	0	0.00	23.80	3	11,647	0.03%
2021/01/21	1	23.90	0	0.00	23.35	1	11,665	0.01%
2021/01/20	11	23.85	3	24.10	23.75	8	11,720	0.07%
2021/01/19	1	24.75	1	25.40	24.75	0	11,856	0.00%
2021/01/18	1	24.65	2	24.90	24.60	-1	11,897	-0.01%
2021/01/15	19	25.48	0	0.00	25.55	19	11,857	0.16%
2021/01/13	0	0.00	1	27.00	26.70	-1	11,852	-0.01%
2021/01/12	88	27.01	4	26.91	26.80	84	11,835	0.71%
2021/01/11	3	27.70	21	27.59	27.45	-18	11,797	-0.15%
2021/01/08	10	27.33	2	26.93	27.60	8	12,139	0.07%
2021/01/07	7	27.29	11	27.28	27.80	-4	11,721	-0.03%
2021/01/06	15	25.49	7	25.58	25.30	8	11,316	0.07%
2021/01/05	6	25.08	0	0.00	25.40	6	11,280	0.05%
2021/01/04	4	25.70	1	25.75	25.75	3	11,234	0.03%
2020/12/31	1	25.20	16	25.38	25.45	-15	11,063	-0.14%
2020/12/30	0	0.00	13	25.83	24.70	-13	10,787	-0.12%
2020/12/29	0	0.00	34	24.90	24.90	-34	10,551	-0.32%
2020/12/28	0	0.00	2.1	24.63	24.70	-2.1	10,456	-0.02%
2020/12/25	2	24.73	1	24.35	24.50	1	10,374	0.01%
2020/12/24	10	24.45	1	24.35	24.45	9	10,343	0.09%
2020/12/23	17	24.28	22	24.48	24.15	-5	10,293	-0.05%
2020/12/22	21	24.19	27	25.03	23.90	-6	10,240	-0.06%
2020/12/21	0	0.00	1	23.70	23.65	-1	9,761	-0.01%
2020/12/18	10	23.15	0	0.00	22.90	10	9,782	0.10%
2020/12/17	11	23.18	60	23.18	23.20	-49	9,962	-0.49%
2020/12/16	27	23.56	1	23.25	23.65	26	10,263	0.25%
2020/12/15	55	24.57	1	24.05	23.35	54	10,737	0.50%
2020/12/14	0	0.00	9.2	24.58	25.00	-9.2	10,800	-0.09%
2020/12/11	1	23.70	10	24.00	23.70	-9	10,830	-0.08%
2020/12/10	12	22.95	15.2	23.80	23.55	-3.2	11,161	-0.03%
2020/12/09	1	22.90	0	0.00	23.00	1	11,227	0.01%
2020/12/04	0	0.00	13	23.50	23.60	-13	12,743	-0.10%
2020/12/03	10	22.75	0	0.00	22.65	10	12,647	0.08%
2020/12/02	1	22.75	15	22.63	22.55	-14	12,928	-0.11%
2020/12/01	1	23.15	0	0.00	23.15	1	12,826	0.01%
2020/11/30	1	23.40	5	23.35	23.80	-4	12,732	-0.03%
2020/11/27	0	0.00	10	23.30	23.25	-10	12,649	-0.08%
2020/11/26	0	0.00	1	23.15	23.15	-1	12,650	-0.01%
2020/11/25	0	0.00	26	22.71	23.00	-26	12,613	-0.21%
2020/11/24	1	23.15	0	0.00	22.80	1	12,566	0.01%
2020/11/23	3	23.33	27	22.90	23.35	-24	12,514	-0.19%
2020/11/20	2	22.73	0	0.00	22.80	2	12,438	0.02%
2020/11/18	20	23.10	50.2	23.15	22.85	-30.2	12,469	-0.24%
2020/11/17	13	22.28	59	22.62	22.90	-46	12,487	-0.37%
2020/11/16	2	22.95	0.3	22.53	22.80	1.7	12,582	0.01%
2020/11/13	25	23.07	0	0.00	23.10	25	12,481	0.20%
2020/11/12	31	23.76	0	0.00	23.45	31	12,626	0.25%
2020/11/11	36	24.06	12.2	24.51	23.95	23.8	12,531	0.19%
2020/11/10	111	23.17	0	0.00	23.20	111	12,053	0.92%	大買/鉅額交易
2020/11/09	0	0.00	2	22.90	22.95	-2	11,838	-0.02%
2020/11/06	0	0.00	1	22.00	22.25	-1	11,664	-0.01%
2020/11/03	0.3	22.40	104	22.50	22.40	-103.7	11,397	-0.91%	大賣/鉅額交易
2020/11/02	0	0.00	6	22.29	22.20	-6	11,280	-0.05%
2020/10/30	2	22.23	2	22.60	21.85	0	11,172	0.00%
2020/10/29	3	22.40	15	22.12	22.50	-12	11,001	-0.11%
2020/10/28	0	0.00	5	22.10	22.15	-5	10,884	-0.05%
2020/10/27	15	22.17	14	22.08	22.10	1	10,722	0.01%
2020/10/20	0	0.00	50	21.17	21.15	-50	10,058	-0.50%
2020/10/19	50	21.55	3	21.50	21.60	47	10,002	0.47%
2020/10/16	133	22.63	32.8	21.49	21.50	100.2	9,939	1.01%	大買/
2020/10/15	1	21.60	31	21.82	21.90	-30	9,479	-0.32%
2020/10/14	30	21.15	4	21.38	21.70	26	9,276	0.28%
2020/10/12	0	0.00	2	20.33	20.35	-2	8,798	-0.02%
2020/10/07	0	0.00	20	20.05	20.00	-20	8,717	-0.23%
2020/10/06	1	20.10	1	20.25	20.05	0	8,698	0.00%
2020/09/30	2	19.25	1	19.45	19.45	1	8,616	0.01%
2020/09/29	1	19.40	1	19.90	19.40	0	8,600	0.00%
2020/09/28	0	0.00	1	19.35	19.65	-1	8,546	-0.01%
2020/09/25	2	18.98	6	19.64	18.90	-4	8,516	-0.05%
2020/09/24	32	19.55	5	19.10	19.25	27	8,326	0.32%
2020/09/23	3	20.83	0	0.00	20.80	3	8,001	0.04%
2020/09/22	1	21.05	1	21.00	21.45	0	7,815	0.00%
2020/09/21	1	22.40	2	21.98	21.70	-1	7,557	-0.01%
2020/09/18	3	22.13	6	21.98	21.90	-3	7,176	-0.04%
2020/09/17	6	21.19	8	21.47	22.45	-2	6,583	-0.03%
2020/09/16	2	20.85	1	20.65	20.80	1	5,838	0.02%
2020/09/15	6	20.36	8	20.70	22.00	-2	5,536	-0.04%
2020/09/14	11	20.96	15	20.50	20.55	-4	5,082	-0.08%
2020/09/11	112	22.25	97	21.70	21.00	15	4,814	0.31%	大買/
2020/09/10	0	0.00	143	21.50	21.50	-143	3,904	-3.66%	大賣/鉅額交易
2020/09/09	15	19.15	1	19.30	19.55	14	3,151	0.44%
2020/09/08	0	0.00	74	19.67	19.65	-74	3,089	-2.40%
2020/09/07	1	20.80	16	19.76	20.20	-15	2,992	-0.50%
2020/09/04	20	19.03	0.2	19.05	19.00	19.8	2,709	0.73%
2020/09/02	0	0.00	35	18.84	18.95	-35	2,691	-1.30%
2020/09/01	26	18.59	150	18.60	18.65	-124	2,688	-4.61%	大賣/鉅額交易
2020/08/31	20	19.15	0	0.00	19.10	20	2,708	0.74%
2020/08/28	0	0.00	0.5	19.25	19.25	-0.5	2,748	-0.02%
2020/08/27	26	19.46	0	0.00	19.25	26	2,786	0.93%
2020/08/26	19	19.72	1	19.75	19.70	18	2,759	0.65%
2020/08/25	275	19.91	0	0.00	19.80	275	2,766	9.94%	大買/鉅額交易
2020/08/24	1	19.70	0	0.00	19.95	1	2,729	0.04%
2020/08/20	0	0.00	1	19.85	19.30	-1	2,571	-0.04%
2020/08/18	1	19.40	15	19.62	19.45	-14	2,370	-0.59%
2020/08/07	1	17.75	10	17.76	17.75	-9	2,596	-0.35%
2020/08/04	9	17.20	0	0.00	17.20	9	2,696	0.33%
2020/08/03	1	17.15	0	0.00	17.15	1	2,746	0.04%
2020/07/24	11	17.89	0	0.00	17.75	11	3,109	0.35%
2020/07/22	0	0.00	4	19.20	19.20	-4	3,089	-0.13%
2020/07/21	0	0.00	4	19.10	19.10	-4	3,063	-0.13%
2020/07/10	2	19.00	0	0.00	19.05	2	3,243	0.06%
2020/07/08	1	19.25	0	0.00	19.25	1	3,274	0.03%
2020/07/07	5	19.39	0	0.00	19.20	5	3,312	0.15%
2020/07/06	10	19.45	0	0.00	19.45	10	3,327	0.30%
2020/07/01	0	0.00	10	19.05	19.05	-10	3,378	-0.30%
2020/06/30	0	0.00	10	18.80	18.95	-10	3,388	-0.30%
2020/06/09	10	19.50	1	19.50	19.55	9	3,734	0.24%
2020/06/08	3	19.55	0	0.00	19.45	3	3,736	0.08%
2020/05/28	1	19.25	0	0.00	19.20	1	3,475	0.03%
2020/05/26	2	19.55	6	19.49	19.40	-4	3,424	-0.12%
2020/05/25	0	0.00	2	19.00	19.00	-2	3,347	-0.06%
2020/05/22	5	19.35	3	19.35	19.00	2	3,304	0.06%
2020/05/19	3	19.70	13	19.83	19.90	-10	3,085	-0.32%
2020/05/14	1	17.60	0	0.00	17.40	1	2,711	0.04%
2020/05/08	1	18.70	0	0.00	18.60	1	2,566	0.04%
2020/05/06	13	19.00	1	18.75	18.80	12	2,476	0.48%
2020/05/05	0	0.00	3.4	18.16	18.15	-3.4	2,352	-0.14%
2020/05/04	13	17.71	10	17.75	17.75	3	2,310	0.13%
2020/04/30	30	18.05	40	18.08	18.20	-10	2,272	-0.44%
2020/04/28	0	0.00	1	16.65	16.65	-1	2,152	-0.05%
2020/04/24	20	16.05	0	0.00	16.10	20	2,136	0.94%
2020/04/23	1	16.10	0	0.00	16.30	1	2,125	0.05%
2020/04/06	0	0.00	2	14.60	14.75	-2	1,799	-0.11%
2020/03/31	10	14.15	11	14.06	14.15	-1	1,731	-0.06%
2020/03/27	1	13.60	0	0.00	13.50	1	1,652	0.06%
2020/03/26	1	13.60	0	0.00	13.55	1	1,596	0.06%
2020/03/25	5	13.95	6	13.87	14.00	-1	1,546	-0.06%
2020/03/24	0	0.00	5	13.03	13.10	-5	1,497	-0.33%
2020/03/20	4	12.25	1	12.45	12.70	3	1,474	0.20%
2020/03/19	5	11.84	4	11.95	11.65	1	1,406	0.07%
2020/03/18	8	13.36	0	0.00	12.90	8	1,338	0.60%
2020/03/17	1	14.00	0	0.00	14.10	1	1,246	0.08%
2020/03/16	2	15.88	0	0.00	15.50	2	1,173	0.17%
2020/03/13	0	0.00	100	16.15	16.60	-100	1,139	-8.78%
2020/03/12	0	0.00	2	17.98	17.80	-2	1,091	-0.18%
2020/03/10	1	18.50	0	0.00	18.90	1	1,057	0.09%
2020/03/09	0	0.00	10	18.77	18.80	-10	1,052	-0.95%
2020/03/06	2	19.65	0	0.00	19.65	2	1,018	0.20%
2020/02/21	10	19.60	0	0.00	19.65	10	1,036	0.96%
2020/02/12	0	0.00	18	19.05	19.10	-18	1,250	-1.44%
2020/01/16	11	20.85	0	0.00	20.80	11	1,827	0.60%
2020/01/15	3	21.03	0	0.00	21.10	3	1,906	0.16%
2020/01/14	0	0.00	100	21.06	20.95	-100	1,998	-5.00%
2020/01/13	2	21.10	0	0.00	21.05	2	2,058	0.10%
2020/01/10	40	20.99	2	20.95	21.05	38	2,073	1.83%
2020/01/08	0	0.00	7	21.67	21.50	-7	2,084	-0.34%
2020/01/07	20	21.70	0	0.00	21.60	20	2,084	0.96%
2020/01/06	65	22.16	0	0.00	22.00	65	2,072	3.14%
2020/01/03	0	0.00	1	21.25	21.80	-1	2,007	-0.05%
2019/12/23	0	0.00	0.1	21.25	21.25	-0.1	2,028	-0.01%
2019/12/19	1	21.05	0	0.00	21.15	1	2,081	0.05%
2019/12/18	0	0.00	0.1	21.25	21.30	-0.1	2,137	0.00%
2019/12/11	1	20.55	0	0.00	20.55	1	2,376	0.04%
2019/12/10	0	0.00	5.5	20.81	20.85	-5.5	2,372	-0.23%
2019/12/04	10	20.35	0	0.00	20.35	10	2,435	0.41%
2019/12/02	20	20.80	0	0.00	20.65	20	2,460	0.81%
2019/11/29	30	21.15	0	0.00	21.15	30	2,450	1.22%
2019/11/27	20	21.28	0	0.00	21.25	20	2,460	0.81%
2019/11/13	1	22.30	10	22.25	22.15	-9	2,371	-0.38%
2019/11/11	0	0.00	7	22.51	22.40	-7	2,440	-0.29%
2019/11/05	0	0.00	2	22.95	22.80	-2	2,368	-0.08%
2019/11/01	0	0.00	2	22.60	22.50	-2	2,360	-0.08%
2019/10/31	2	22.40	0	0.00	22.50	2	2,364	0.08%
2019/10/30	0	0.00	6	22.70	22.60	-6	2,316	-0.26%
2019/10/29	5	22.40	0.7	22.65	22.75	4.3	2,279	0.19%
2019/10/28	9	22.34	0	0.00	22.60	9	2,205	0.41%
2019/10/25	0	0.00	14	21.82	22.00	-14	2,114	-0.66%
2019/10/24	0	0.00	3	21.63	21.95	-3	2,098	-0.14%
2019/10/22	0	0.00	70	21.10	21.20	-70	2,117	-3.31%
2019/10/15	10	19.10	0	0.00	19.10	10	2,053	0.49%
2019/10/14	10	19.35	0	0.00	19.30	10	2,059	0.49%
2019/10/09	10	19.50	14	19.50	19.35	-4	2,070	-0.19%
2019/10/03	13	19.75	0	0.00	20.00	13	2,117	0.61%
2019/10/01	2	19.85	0	0.00	19.80	2	2,151	0.09%
2019/09/26	0	0.00	0.5	20.20	20.05	-0.5	2,171	-0.03%
2019/09/24	3	20.45	0	0.00	20.45	3	2,196	0.14%
2019/09/23	0	0.00	1	20.70	20.60	-1	2,171	-0.05%
2019/09/16	10	20.40	1	20.70	20.40	9	2,137	0.42%
2019/09/11	10	19.40	0	0.00	19.35	10	2,063	0.48%
2019/09/09	8	19.10	0	0.00	19.10	8	2,087	0.38%
2019/09/06	1	19.15	0	0.00	19.10	1	2,087	0.05%
2019/09/02	2	19.15	0	0.00	19.10	2	2,077	0.10%
2019/08/26	0	0.00	1	19.25	19.20	-1	2,105	-0.05%
2019/08/23	2	19.50	1	19.55	19.55	1	2,101	0.05%
2019/08/22	1	19.10	0	0.00	19.15	1	2,127	0.05%
2019/08/20	1	18.95	1	18.95	19.00	0	2,141	0.00%
2019/08/14	8	18.57	0	0.00	18.50	8	2,128	0.38%
2019/08/13	1	19.30	0	0.00	18.75	1	2,084	0.05%
2019/08/07	13	20.25	0	0.00	20.20	13	2,164	0.60%
2019/08/05	3	20.12	0	0.00	20.20	3	2,168	0.14%
2019/07/31	0	0.00	10	21.45	21.40	-10	2,165	-0.46%
2019/07/22	20	24.10	0	0.00	24.15	20	2,039	0.98%
2019/07/15	6	24.05	0	0.00	24.10	6	2,008	0.30%
2019/07/12	0	0.00	7	23.80	23.90	-7	2,007	-0.35%
2019/07/11	0	0.00	20	23.69	23.75	-20	2,014	-0.99%
2019/07/08	10	23.45	0	0.00	23.50	10	2,021	0.49%
2019/07/03	5	23.60	0	0.00	23.50	5	2,060	0.24%
2019/07/02	6	23.73	0	0.00	23.65	6	2,086	0.29%
2019/07/01	0	0.00	11	23.90	23.90	-11	2,082	-0.53%
2019/06/25	2	23.55	0	0.00	23.50	2	2,095	0.10%
2019/06/21	0	0.00	4	23.50	23.40	-4	2,098	-0.19%
2019/06/20	0	0.00	30	23.43	23.60	-30	2,094	-1.43%
2019/06/19	0	0.00	1	23.10	23.30	-1	2,081	-0.05%
2019/06/17	0	0.00	20	23.05	23.00	-20	2,080	-0.96%
2019/06/14	0	0.00	30	22.80	22.80	-30	2,076	-1.44%
2019/05/17	8	21.14	0	0.00	21.00	8	2,707	0.30%
2019/05/13	0	0.00	20	22.90	22.75	-20	2,669	-0.75%
2019/05/10	0	0.00	4	23.05	22.80	-4	2,684	-0.15%
2019/05/09	0	0.00	22	23.04	22.90	-22	2,721	-0.81%
2019/05/08	1	22.90	6	23.03	23.00	-5	2,706	-0.18%
2019/05/07	0	0.00	46	23.37	23.20	-46	2,711	-1.70%
2019/05/06	10	23.16	11	23.32	23.20	-1	2,712	-0.04%
2019/05/03	5	23.00	9	23.30	23.35	-4	2,675	-0.15%
2019/05/02	4	23.00	6	22.98	22.95	-2	2,615	-0.08%
2019/04/30	5	22.75	0	0.00	22.70	5	2,615	0.19%
2019/04/26	6	22.85	0	0.00	22.85	6	2,674	0.22%
2019/04/22	0	0.00	6	23.08	22.90	-6	2,761	-0.22%
2019/04/19	0	0.00	20	22.80	22.75	-20	2,785	-0.72%
2019/04/18	11	22.65	0	0.00	22.65	11	2,855	0.39%
2019/04/16	9	22.75	11	22.79	22.70	-2	2,972	-0.07%
2019/04/15	0	0.00	10	22.75	22.70	-10	2,979	-0.34%
2019/04/12	32	22.65	0	0.00	22.60	32	3,009	1.06%
2019/04/10	0	0.00	0.3	23.00	23.00	-0.3	2,975	-0.01%
2019/04/09	0	0.00	4	23.08	23.10	-4	2,947	-0.14%
2019/04/08	1	22.85	54	22.85	22.85	-53	2,925	-1.81%
2019/04/03	2	22.65	25	22.60	22.55	-23	2,921	-0.79%
2019/04/02	90	22.37	0	0.00	22.35	90	2,922	3.08%
2019/04/01	29	22.59	0	0.00	22.50	29	2,932	0.99%
2019/03/28	20	22.65	0	0.00	22.60	20	2,925	0.68%
2019/03/27	0	0.00	3	22.85	22.75	-3	2,922	-0.10%
2019/03/26	0	0.00	3	22.85	22.75	-3	2,922	-0.10%
2019/03/25	5	22.63	0	0.00	22.65	5	2,926	0.17%
2019/03/22	16	22.92	0	0.00	22.85	16	2,923	0.55%
2019/03/18	0	0.00	61	22.64	22.75	-61	2,933	-2.08%
2019/03/15	43	22.05	0	22.60	22.50	43	2,910	1.48%
2019/03/14	14	22.75	4	22.85	22.80	10	2,786	0.36%
2019/03/13	32	23.03	0	0.00	22.95	32	2,807	1.14%
2019/03/12	60	23.28	0	0.00	23.35	60	2,821	2.13%
2019/03/11	34	23.38	0	0.00	23.30	34	2,831	1.20%
2019/03/08	8	23.54	0	0.00	23.75	8	2,846	0.28%
2019/02/18	0	0.00	10	23.70	23.65	-10	2,675	-0.37%
2019/02/15	0	0.00	2	23.45	23.45	-2	2,687	-0.07%
2019/02/14	0	0.00	2	24.00	24.25	-2	2,665	-0.08%
2019/02/12	100	24.15	0	0.00	24.05	100	2,639	3.79%
2019/02/11	2	23.90	0	0.00	23.80	2	2,677	0.07%
2019/01/23	0	0.00	0.2	22.95	23.00	-0.2	2,741	-0.01%
2019/01/21	0	0.00	1	23.35	23.30	-1	2,781	-0.04%
2019/01/17	5	23.20	3	23.07	22.90	2	2,799	0.07%
2019/01/15	10	23.10	11	23.00	22.90	-1	2,831	-0.04%
2019/01/14	11	22.62	1	22.55	22.75	10	2,873	0.35%
2019/01/09	0	0.00	2	22.58	22.90	-2	3,218	-0.06%
2019/01/08	0	0.00	9	21.89	22.10	-9	3,152	-0.29%
2019/01/07	0	0.00	2	21.40	21.40	-2	3,122	-0.06%
2019/01/04	3	20.65	0	0.00	21.00	3	3,128	0.10%
2019/01/03	5	21.65	0	0.00	21.35	5	3,160	0.16%
2018/12/26	3	22.32	0	0.00	22.00	3	3,249	0.09%
2018/12/24	0	0.00	5	22.62	22.70	-5	3,336	-0.15%
2018/12/20	7	21.83	0	0.00	21.70	7	3,373	0.21%
2018/12/18	0	0.00	100	22.05	22.25	-100	3,530	-2.83%
2018/12/07	0	0.00	2	22.88	23.00	-2	3,723	-0.05%
2018/12/06	0	0.00	1	22.80	22.30	-1	3,704	-0.03%
2018/12/05	2	22.83	0	0.00	22.75	2	3,764	0.05%
2018/12/04	0	0.00	4	23.33	23.10	-4	3,865	-0.10%
2018/12/03	0	0.00	6	22.74	23.10	-6	3,829	-0.16%
2018/11/30	2	21.30	0	0.00	21.60	2	3,764	0.05%
2018/11/23	1	20.55	0	0.00	20.30	1	3,747	0.03%
2018/11/22	0	0.00	1	20.50	20.45	-1	3,770	-0.03%
2018/10/30	2	17.65	0	0.00	17.85	2	4,298	0.05%
2018/10/22	0	0.00	2	18.98	18.90	-2	4,191	-0.05%
2018/10/19	1	18.70	0	0.00	18.15	1	4,177	0.02%
2018/10/18	3	19.95	0	0.00	19.50	3	4,094	0.07%
2018/10/17	2	22.10	10	21.70	21.25	-8	3,885	-0.21%
2018/10/12	1	22.50	0	0.00	22.80	1	3,786	0.03%
2018/10/11	6	22.81	0	0.00	22.65	6	3,769	0.16%
2018/10/08	1	25.10	0	0.00	25.00	1	3,715	0.03%
2018/10/05	4	24.83	0	0.00	25.25	4	3,692	0.11%
2018/10/04	7	24.96	0	0.00	24.90	7	3,642	0.19%
2018/10/02	0	0.00	12	25.72	25.50	-12	3,560	-0.34%
2018/09/26	14	25.50	1	25.65	25.65	13	3,468	0.37%
2018/09/25	10	25.50	0	0.00	25.35	10	3,474	0.29%
2018/09/21	0	0.00	1	24.90	25.40	-1	3,475	-0.03%
2018/09/18	1	24.95	0	0.00	24.85	1	3,456	0.03%
2018/09/13	5	25.10	0	0.00	25.35	5	3,429	0.15%
2018/09/12	5	24.90	0	0.00	25.00	5	3,399	0.15%
2018/09/11	1	25.05	0	0.00	25.25	1	3,361	0.03%
2018/09/10	7	26.47	0	0.00	25.95	7	3,259	0.21%
2018/09/06	5	28.60	0	0.00	28.60	5	3,145	0.16%
2018/08/28	1	30.10	0.2	30.05	30.05	0.9	3,238	0.03%
2018/08/23	0	0.00	1	30.10	30.15	-1	3,265	-0.03%
2018/08/22	1	30.90	6	30.87	31.00	-5	3,181	-0.16%
2018/08/15	0	0.00	11	30.07	30.75	-11	3,149	-0.35%
2018/08/14	0	0.00	1	30.00	30.00	-1	2,956	-0.03%
2018/08/08	0	0.00	0.9	29.05	29.05	-0.9	3,176	-0.03%
2018/08/07	11	28.75	1.1	28.90	28.90	9.9	3,291	0.30%
2018/08/06	1	28.85	0	0.00	28.90	1	3,341	0.03%
2018/08/03	0	0.00	6	28.95	28.90	-6	3,377	-0.18%
2018/08/02	4	28.69	0	0.00	28.65	4	3,423	0.12%
2018/08/01	6	29.13	1	29.30	29.25	5	3,555	0.14%
2018/07/30	10	28.45	10	28.45	28.45	0	3,534	0.00%
2018/07/23	10	29.65	0	0.00	29.55	10	3,462	0.29%
2018/07/16	0	0.00	8	29.65	29.55	-8	3,666	-0.22%
2018/07/13	0	0.00	1	29.65	29.85	-1	3,785	-0.03%
2018/07/12	0	0.00	5	29.50	29.80	-5	3,881	-0.13%
2018/07/10	5	29.53	0	0.00	29.60	5	4,072	0.12%
2018/07/09	3	29.25	0	0.00	29.00	3	4,146	0.07%
2018/07/05	5	29.40	0	0.00	29.50	5	4,268	0.12%
2018/07/03	5	30.10	0	0.00	29.85	5	4,406	0.11%
2018/06/27	0	0.00	1	29.05	29.60	-1	4,291	-0.02%
2018/06/26	1	28.40	0	0.00	28.40	1	4,318	0.02%
2018/06/15	1	29.40	0	0.00	30.00	1	4,706	0.02%
2018/06/12	0	0.00	1	30.10	30.00	-1	5,081	-0.02%
2018/06/04	1	30.00	0	0.00	30.00	1	5,229	0.02%
2018/05/24	3	30.80	7	30.73	30.80	-4	5,368	-0.07%
2018/05/23	10	31.40	34	31.54	31.40	-24	5,350	-0.45%
2018/05/22	0	0.00	10	32.50	31.85	-10	5,329	-0.19%
2018/05/21	11	32.56	20.3	32.40	32.10	-9.3	5,368	-0.17%
2018/05/14	0	0.00	0	30.65	30.65	0	5,121	0.00%
2018/05/11	0	0.00	1	30.80	30.90	-1	5,122	-0.02%
2018/05/09	10	30.87	0	0.00	30.30	10	5,070	0.20%
2018/05/03	10	31.50	0	0.00	31.45	10	5,370	0.19%
2018/04/26	2	32.23	0	0.00	32.20	2	5,437	0.04%
2018/04/18	0	0.00	36	33.85	34.20	-36	5,693	-0.63%
2018/04/17	0	0.00	1	33.40	33.20	-1	5,704	-0.02%
2018/04/16	12	33.43	28	33.83	33.95	-16	5,726	-0.28%
2018/04/13	0	0.00	10	33.30	33.20	-10	5,722	-0.17%
2018/04/10	0	0.00	1	33.00	33.10	-1	5,668	-0.02%
2018/04/03	1	31.70	0	0.00	31.90	1	5,601	0.02%
2018/03/31	0	0.00	25	32.23	32.50	-25	6,027	-0.41%
2018/03/30	5	31.60	1	31.55	31.50	4	6,321	0.06%
2018/03/29	29	31.09	30	31.02	31.10	-1	6,503	-0.02%
2018/03/28	0	0.00	3	32.08	32.00	-3	6,607	-0.05%
2018/03/27	0	0.00	46	31.61	31.80	-46	6,802	-0.68%
2018/03/26	3	31.28	0	0.00	31.20	3	7,123	0.04%
2018/03/22	0	0.00	15	32.85	32.20	-15	7,058	-0.21%
2018/03/21	31	33.09	0	0.00	32.75	31	7,017	0.44%
2018/03/20	30	33.25	1	33.40	33.50	29	6,894	0.42%
2018/03/19	0.5	32.70	1	33.80	32.70	-0.5	6,828	-0.01%
2018/03/16	1	32.35	3	32.25	33.70	-2	6,707	-0.03%
2018/03/14	4	31.86	0	0.00	31.85	4	6,512	0.06%
2018/03/13	1	32.35	0	0.00	32.40	1	6,521	0.02%
2018/03/12	0	0.00	6	32.70	32.75	-6	6,511	-0.09%
2018/03/09	7	32.22	0	0.00	32.40	7	6,496	0.11%
2018/03/08	1.2	31.77	2	32.38	31.60	-0.8	6,563	-0.01%
2018/03/06	2	31.75	0	0.00	31.70	2	6,584	0.03%
2018/03/02	7	33.21	2	33.50	32.70	5	6,559	0.08%
2018/02/27	0	0.00	1	33.80	33.40	-1	6,471	-0.02%
2018/02/22	2	32.68	0	0.00	32.75	2	6,489	0.03%
2018/02/21	0	0.00	10	33.60	34.00	-10	6,570	-0.15%
2018/02/07	3	31.20	0	0.00	31.05	3	6,913	0.04%
2018/02/06	6	30.47	45	30.45	31.40	-39	7,059	-0.55%
2018/02/05	1	32.00	20	31.85	31.95	-19	7,244	-0.26%
2018/02/02	5	33.40	0	0.00	33.20	5	7,238	0.07%
2018/02/01	10	33.78	1	33.65	33.95	9	7,259	0.12%
2018/01/31	11	32.98	51	32.92	33.65	-40	7,278	-0.55%
2018/01/30	0	0.00	25.8	34.04	33.65	-25.8	7,274	-0.35%
2018/01/29	50	34.85	1	35.10	35.55	49	7,250	0.68%
2018/01/26	0	0.00	55	33.00	33.85	-55	7,042	-0.78%
2018/01/25	1	32.90	70	32.77	32.85	-69	7,033	-0.98%
2018/01/22	2	32.70	0	0.00	32.70	2	7,014	0.03%
2018/01/19	0	0.00	40	32.80	32.20	-40	7,063	-0.57%
2018/01/18	0	0.00	100	32.29	32.40	-100	7,059	-1.42%
2018/01/16	0	0.00	55	33.86	33.10	-55	7,009	-0.78%
2018/01/12	131	34.01	31	34.19	33.80	100	6,929	1.44%	大買/
2018/01/11	40	32.66	0	0.00	32.70	40	6,666	0.60%
2018/01/10	30	32.65	5	32.20	32.00	25	6,592	0.38%
2018/01/09	5	32.90	6	32.77	32.20	-1	6,553	-0.02%
2018/01/08	23	32.02	0	0.00	31.95	23	6,467	0.36%
2018/01/05	1	31.80	0	0.00	32.05	1	6,482	0.02%
2018/01/04	1	32.10	11	32.07	32.05	-10	6,452	-0.15%
2018/01/03	0	0.00	10	32.65	32.75	-10	6,421	-0.16%
2018/01/02	40	32.65	0	0.00	32.95	40	6,383	0.63%