華夏 (1305)-統一-彰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
13.35
漲跌
▼0.25
漲幅
-1.84%
成交量
867張
產業
上市塑膠類股
602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－統一-彰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

統一-彰化券商分點個股進出
統一-彰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
2024/12/06	10	13.45	0	0.00	13.45	10	1,107	0.90%
2024/12/05	2	13.35	0	0.00	13.40	2	1,111	0.18%
2024/12/03	3	13.45	0	0.00	13.50	3	1,153	0.26%
2024/12/02	1	13.40	0	0.00	13.40	1	1,150	0.09%
2024/11/29	6	13.55	0	0.00	13.55	6	1,147	0.52%
2024/11/28	2	13.90	0	0.00	13.80	2	1,127	0.18%
2024/11/27	4	14.39	0	0.00	14.30	4	1,109	0.36%
2024/11/26	9	14.67	3	14.90	14.65	6	1,098	0.55%
2024/11/25	3	14.70	0	0.00	14.70	3	1,096	0.27%
2024/11/22	3	14.75	0	0.00	14.65	3	1,101	0.27%
2024/11/21	1	14.60	0	0.00	14.70	1	1,103	0.09%
2024/11/18	3	14.95	0	0.00	15.25	3	1,130	0.27%
2024/11/15	4	14.95	0	0.00	14.90	4	1,131	0.35%
2024/11/13	3	15.20	0	0.00	15.20	3	1,122	0.27%
2024/11/11	1	15.55	0	0.00	15.55	1	1,123	0.09%
2024/11/05	3	16.15	0	0.00	16.15	3	1,125	0.27%
2024/10/24	2	15.90	0	0.00	15.90	2	1,276	0.16%
2024/10/17	0	0.00	3	16.80	16.70	-3	1,473	-0.20%
2024/10/16	5	16.15	0	0.00	16.75	5	1,550	0.32%
2024/10/11	3	16.50	0	0.00	16.30	3	1,713	0.18%
2024/10/07	5	17.35	21	17.53	17.40	-16	1,750	-0.91%
2024/10/04	3	17.75	0	0.00	17.60	3	1,762	0.17%
2024/10/01	5	17.40	0	0.00	17.60	5	1,751	0.29%
2024/09/27	0	0.00	26	17.18	17.70	-26	1,668	-1.56%
2024/09/25	2	16.35	0	0.00	16.35	2	1,594	0.13%
2024/09/20	16	16.26	0	0.00	16.00	16	1,632	0.98%
2024/09/19	7	16.30	0	0.00	16.35	7	1,647	0.42%
2024/09/18	6	16.35	14	16.37	16.20	-8	1,663	-0.48%
2024/09/13	10	15.65	0	0.00	15.80	10	1,703	0.59%
2024/09/12	3	14.95	0	0.00	14.95	3	1,696	0.18%
2024/09/10	2	15.15	0	0.00	14.75	2	1,730	0.12%
2024/09/09	5	15.13	0	0.00	15.25	5	1,713	0.29%
2024/09/06	3	15.60	0	0.00	15.65	3	1,714	0.17%
2024/09/04	2	15.85	0	0.00	15.90	2	1,724	0.12%
2024/08/28	13	17.11	0	0.00	17.05	13	1,851	0.70%
2024/08/27	0	0.00	0	17.05	17.30	0	2,013	0.00%
2024/08/22	2	17.05	0	0.00	17.20	2	2,084	0.10%
2024/08/19	0	0.00	16	17.26	17.20	-16	2,091	-0.76%
2024/08/16	0	0.00	0	17.35	17.20	0	2,095	0.00%
2024/08/12	1	16.75	0	0.00	16.80	1	2,176	0.05%
2024/08/08	3	16.65	0	0.00	16.70	3	2,219	0.14%
2024/08/07	0	0.00	6	17.05	17.15	-6	2,219	-0.27%
2024/08/06	13	16.00	0	0.00	16.45	13	2,207	0.59%
2024/08/05	1	16.20	35	16.36	16.25	-34	2,185	-1.56%
2024/08/01	0	0.00	8	18.24	18.35	-8	2,148	-0.37%
2024/07/31	0	0.00	1	17.90	17.75	-1	2,131	-0.05%
2024/07/30	2	17.80	0	0.00	17.80	2	2,132	0.09%
2024/07/29	5	17.85	5	17.85	17.95	0	2,137	0.00%
2024/07/26	1	18.00	5	17.90	17.90	-4	2,127	-0.19%
2024/07/23	15	18.33	0	0.00	18.35	15	2,130	0.70%
2024/07/22	16	18.33	6	18.54	18.40	10	2,117	0.47%
2024/07/19	0	0.00	2	18.90	18.50	-2	2,083	-0.10%
2024/07/18	2	19.00	1	18.85	18.90	1	2,043	0.05%
2024/07/17	0	0.00	8	18.60	18.80	-8	1,977	-0.40%
2024/07/16	0	0.00	3	18.35	18.35	-3	1,924	-0.16%
2024/07/15	12	17.97	0	0.00	18.00	12	1,890	0.63%
2024/07/12	0	0.00	48	18.04	18.00	-48	1,878	-2.55%
2024/07/11	16	16.88	18	17.26	17.45	-2	1,798	-0.11%
2024/07/09	31	16.84	0	0.00	16.80	31	1,798	1.72%
2024/07/08	11	17.09	0	0.00	17.05	11	1,793	0.61%
2024/07/05	5	16.75	0	0.00	16.90	5	1,777	0.28%
2024/07/04	8	16.69	0	0.00	16.70	8	1,777	0.45%
2024/07/03	1	16.50	0	0.00	16.45	1	1,797	0.06%
2024/07/02	3	16.52	0	0.00	16.45	3	1,800	0.17%
2024/06/28	2	16.65	0	0.00	16.75	2	1,826	0.11%
2024/06/27	3	16.57	0	0.00	16.55	3	1,845	0.16%
2024/06/26	2	16.70	0	0.00	16.65	2	1,851	0.11%
2024/06/25	14	16.85	0	0.00	16.90	14	1,837	0.76%
2024/06/20	2	16.70	0	0.00	16.85	2	1,777	0.11%
2024/06/19	22	16.70	0	0.00	16.60	22	1,771	1.24%
2024/06/17	4	16.85	0	17.00	16.80	4	1,764	0.23%
2024/06/14	4	16.85	4	16.83	16.75	0	1,775	0.00%
2024/06/13	2.1	16.85	0	0.00	16.80	2.1	1,790	0.12%
2024/06/12	6	16.92	8	16.90	16.95	-2	1,802	-0.11%
2024/06/11	2	17.35	0	0.00	17.10	2	1,802	0.11%
2024/06/07	16	17.45	0	0.00	17.50	16	1,812	0.88%
2024/06/06	7	17.06	0	0.00	17.05	7	1,802	0.39%
2024/06/05	17	17.38	2	17.40	17.40	15	1,755	0.85%
2024/06/04	8	17.40	0	0.00	17.30	8	1,753	0.46%
2024/05/31	2	18.25	0	0.00	17.75	2	1,715	0.12%
2024/05/29	5	18.25	0	0.00	18.15	5	1,558	0.32%
2024/05/28	3	18.50	0	0.00	18.50	3	1,541	0.19%
2024/05/27	7	18.16	0	0.00	18.15	7	1,520	0.46%
2024/05/24	10	18.20	0	0.00	18.30	10	1,512	0.66%
2024/05/23	9	18.25	0	0.00	18.25	9	1,506	0.60%
2024/05/22	0	0.00	0	18.45	18.50	0	1,500	0.00%
2024/05/17	0	0.00	0.3	18.30	18.40	-0.3	1,428	-0.02%
2024/05/16	6.1	18.27	0	0.00	18.25	6.1	1,427	0.43%
2024/05/10	2	17.80	0	0.00	17.90	2	1,368	0.15%
2024/05/09	5	17.87	10	17.80	17.80	-5	1,365	-0.37%
2024/05/08	5	17.83	0	0.00	17.80	5	1,364	0.37%
2024/05/06	0	0.00	2	18.25	18.10	-2	1,330	-0.15%
2024/05/02	7	18.14	0	0.00	18.25	7	1,313	0.53%
2024/04/29	2	18.20	0	0.00	18.50	2	1,300	0.15%
2024/04/25	3	18.00	0	0.00	17.90	3	1,261	0.24%
2024/04/24	2	18.10	0	0.00	18.05	2	1,262	0.16%
2024/04/22	3	18.05	0	0.00	18.20	3	1,288	0.23%
2024/04/19	5	18.15	5	18.00	17.95	0	1,264	0.00%
2024/04/18	3	18.10	0	0.00	18.15	3	1,235	0.24%
2024/04/17	0	0.00	1	18.15	18.15	-1	1,231	-0.08%
2024/04/15	2	18.80	0	0.00	18.75	2	1,211	0.17%
2024/04/12	0	0.00	0.3	18.50	18.60	-0.3	1,190	-0.02%
2024/04/11	2	18.80	0	0.00	18.80	2	1,182	0.17%
2024/04/10	0	0.00	2	19.20	19.10	-2	1,176	-0.17%
2024/04/09	9	18.97	2	18.95	19.00	7	1,161	0.60%
2024/04/08	3	18.35	0	0.00	18.55	3	1,133	0.26%
2024/04/02	0	0.00	3	18.90	18.85	-3	1,115	-0.27%
2024/04/01	4	18.78	0	0.00	18.75	4	1,080	0.37%
2024/03/29	0	0.00	1	18.25	18.20	-1	1,054	-0.09%
2024/03/25	3	18.15	10	18.05	18.20	-7	1,072	-0.65%
2024/03/20	7	18.21	0	0.00	18.15	7	1,135	0.62%
2024/03/18	2	18.35	0	0.00	18.35	2	1,098	0.18%
2024/03/14	3	19.10	0	0.00	19.05	3	1,057	0.28%
2024/03/08	0	0.00	1	19.15	19.15	-1	1,071	-0.09%
2024/03/07	2	19.30	0	0.00	19.25	2	1,088	0.18%
2024/03/04	3	19.98	0	0.00	19.90	3	1,034	0.29%
2024/02/29	1	20.35	0	0.00	20.35	1	1,024	0.10%
2024/02/05	0	0.00	1	20.25	20.35	-1	1,108	-0.09%
2024/01/17	3	20.55	0	0.00	20.25	3	1,247	0.24%
2024/01/15	2	21.45	0	0.00	21.40	2	1,241	0.16%
2024/01/11	1	21.45	0	0.00	21.55	1	1,383	0.07%
2024/01/05	3	22.30	0	0.00	22.20	3	1,526	0.20%
2024/01/04	3	22.25	0	0.00	22.25	3	1,541	0.19%
2023/12/28	2	22.40	0	0.00	22.45	2	1,612	0.12%
2023/12/25	6	22.41	0	0.00	22.25	6	1,661	0.36%
2023/12/19	0	0.00	5	23.10	23.00	-5	1,681	-0.30%
2023/12/18	5.3	23.79	0	0.00	23.60	5.3	1,683	0.31%
2023/12/12	1	22.55	0	0.00	22.55	1	1,740	0.06%
2023/12/11	3	22.80	0	0.00	22.70	3	1,792	0.17%
2023/12/08	0.3	22.90	0	0.00	23.05	0.3	1,916	0.01%
2023/12/07	3	22.80	0	0.00	22.70	3	1,974	0.15%
2023/12/06	6	22.95	0	0.00	23.00	6	2,049	0.29%
2023/12/05	3	23.25	0	0.00	23.20	3	2,165	0.14%
2023/12/01	0.5	23.40	0	0.00	23.40	0.5	2,152	0.02%
2023/11/27	0	0.00	1	23.65	23.25	-1	2,268	-0.04%
2023/11/23	0	0.00	1	23.30	23.30	-1	2,276	-0.04%
2023/11/22	0	0.00	5	23.23	23.25	-5	2,283	-0.22%
2023/11/21	1	23.45	0	0.00	23.40	1	2,282	0.04%
2023/11/20	0.3	23.40	1	23.50	23.50	-0.8	2,281	-0.03%
2023/11/17	0.3	23.34	1	23.40	23.40	-0.8	2,294	-0.03%
2023/11/16	0	0.00	3	23.47	23.35	-3	2,293	-0.13%
2023/11/15	1	22.70	1	22.70	22.90	0	2,262	0.00%
2023/11/13	1.2	22.01	0	0.00	22.00	1.2	2,287	0.05%
2023/11/09	0	0.00	1	22.85	22.75	-1	2,368	-0.04%
2023/11/02	0	0.00	1	22.00	22.25	-1	2,553	-0.04%
2023/10/26	0	0.00	2	21.78	21.75	-2	3,193	-0.06%
2023/10/24	5	21.70	1	21.75	21.75	4	3,357	0.12%
2023/10/19	1	22.10	0	0.00	22.10	1	3,411	0.03%
2023/10/18	1	23.20	0	0.00	23.55	1	3,345	0.03%
2023/10/17	1	23.15	0	0.00	23.05	1	3,277	0.03%
2023/10/12	1.3	22.87	0	0.00	23.00	1.3	3,341	0.04%
2023/10/11	1	23.25	0	0.00	22.80	1	3,340	0.03%
2023/10/05	0.3	23.75	0	0.00	23.60	0.3	3,291	0.01%
2023/10/03	0	0.00	4	23.95	23.95	-4	3,283	-0.12%
2023/10/02	8	24.49	0	0.00	24.45	8	3,272	0.24%
2023/09/28	0	0.00	2	24.73	24.90	-2	3,266	-0.06%
2023/09/27	1	24.50	0	0.00	24.40	1	3,250	0.03%
2023/09/26	5	24.83	0	0.00	24.45	5	3,213	0.16%
2023/09/25	5	25.15	0	0.00	25.15	5	3,182	0.16%
2023/09/22	1	25.55	0	0.00	25.45	1	3,172	0.03%
2023/09/21	6	25.45	0	0.00	25.40	6	3,163	0.19%
2023/09/20	3	26.15	0	0.00	26.10	3	3,145	0.10%
2023/09/19	0	0.00	4.5	26.41	26.35	-4.5	3,136	-0.14%
2023/09/18	0	0.00	1	26.10	26.15	-1	3,080	-0.03%
2023/09/15	0.4	26.10	0	0.00	26.00	0.4	3,057	0.01%
2023/09/14	1.2	26.07	0	0.00	26.50	1.2	3,019	0.04%
2023/09/13	1	26.45	12.4	26.47	26.45	-11.4	2,970	-0.38%
2023/09/12	11	25.20	0	0.00	25.60	11	2,858	0.39%
2023/09/11	0.4	25.75	0.1	25.55	25.70	0.3	2,803	0.01%
2023/09/08	8.4	26.05	15	26.01	26.25	-6.7	2,718	-0.24%
2023/09/07	0.3	24.80	2	25.00	24.90	-1.7	2,585	-0.07%
2023/09/06	0.4	24.85	0	0.00	24.75	0.4	2,575	0.01%
2023/09/04	0	0.00	1	25.20	25.45	-1	2,531	-0.04%
2023/08/30	0	0.00	0	23.75	23.85	0	2,469	0.00%
2023/08/18	0.3	23.75	6	24.16	23.80	-5.7	2,462	-0.23%
2023/08/17	0	0.00	0.6	23.40	23.35	-0.6	2,440	-0.02%
2023/08/16	7	23.69	0	23.55	23.50	7	2,406	0.29%
2023/08/15	0.3	24.50	5	24.85	24.75	-4.8	2,367	-0.20%
2023/08/11	0.2	25.35	1	25.65	25.50	-0.8	2,293	-0.03%
2023/08/10	1	25.50	0	0.00	25.65	1	2,277	0.04%
2023/08/08	0.3	25.60	0.8	26.00	25.65	-0.6	2,190	-0.03%
2023/08/07	4	25.10	1	26.15	25.80	3	2,127	0.14%
2023/08/04	3	24.98	0	0.00	25.40	3	2,050	0.15%
2023/08/02	2	25.55	1	26.60	25.55	1	1,954	0.05%
2023/08/01	0.4	24.30	0	0.00	24.60	0.4	1,685	0.02%
2023/07/31	0	0.00	6	24.33	24.30	-6	1,636	-0.37%
2023/07/28	1	23.85	4	23.49	23.25	-3	1,510	-0.20%
2023/07/27	0	0.00	4	22.90	22.85	-4	1,440	-0.28%
2023/07/26	0	0.00	1	22.35	22.25	-1	1,382	-0.07%
2023/07/25	2	21.80	0	0.00	22.10	2	1,344	0.15%
2023/07/24	10	22.12	0	0.00	22.00	10	1,306	0.77%
2023/07/20	0	0.00	2	23.30	22.85	-2	1,236	-0.16%
2023/07/19	3	22.65	0	0.00	22.85	3	1,201	0.25%
2023/07/18	2	22.95	3	23.10	22.95	-1	1,173	-0.09%
2023/07/17	3	22.10	0	0.00	22.55	3	1,139	0.26%
2023/07/14	3	22.45	0	0.00	22.35	3	1,135	0.26%
2023/07/06	5	23.05	0	0.00	23.00	5	1,151	0.43%
2023/06/27	2	23.50	1	23.75	23.50	1	1,224	0.08%
2023/06/21	5	23.85	0	0.00	23.95	5	1,227	0.41%
2023/06/19	5	24.05	0	0.00	24.20	5	1,273	0.39%
2023/06/16	6.4	24.00	1	24.25	24.25	5.4	1,303	0.41%
2023/06/15	11	23.95	0	0.00	23.95	11	1,324	0.83%
2023/06/14	3	24.00	0	0.00	24.15	3	1,415	0.21%
2023/06/13	10	24.05	0	0.00	24.00	10	1,452	0.69%
2023/06/12	7	24.24	0	0.00	24.10	7	1,482	0.47%
2023/06/09	5	24.14	0	0.00	24.20	5	1,585	0.32%
2023/06/07	6	23.98	3	24.10	24.05	3	1,698	0.18%
2023/05/31	3	23.80	0	0.00	23.60	3	1,881	0.16%
2023/05/30	0	0.00	1	23.95	23.90	-1	1,944	-0.05%
2023/05/29	5	24.10	0	0.00	23.85	5	1,983	0.25%
2023/05/26	5	24.10	0	0.00	24.30	5	1,990	0.25%
2023/05/25	20	24.56	0	0.00	24.20	20	2,005	1.00%
2023/05/24	1	24.60	1	24.95	24.85	0	2,026	0.00%
2023/05/16	1	23.50	1	23.65	23.65	0	2,050	0.00%
2023/05/04	15.3	24.25	0	0.00	24.60	15.3	2,351	0.65%
2023/05/03	5	24.10	0	0.00	24.05	5	2,434	0.21%
2023/04/28	1.5	25.13	0	0.00	25.05	1.5	2,520	0.06%
2023/04/24	0	0.00	1	25.25	25.35	-1	2,745	-0.04%
2023/04/21	5	25.15	0	0.00	25.05	5	2,853	0.18%
2023/04/19	0	0.00	3	26.15	26.15	-3	3,129	-0.10%
2023/04/13	0	0.00	1	26.95	26.80	-1	3,265	-0.03%
2023/04/12	0	0.00	1	26.90	26.95	-1	3,314	-0.03%
2023/04/07	0	0.00	1	27.05	27.05	-1	3,535	-0.03%
2023/04/06	0.5	26.25	0	0.00	26.70	0.5	3,604	0.01%
2023/03/28	1	26.15	1	26.20	25.90	0	4,171	0.00%
2023/03/24	0.2	26.20	0	0.00	26.35	0.2	4,311	0.00%
2023/03/21	0.2	26.65	0	0.00	26.30	0.2	4,736	0.00%
2023/03/20	0	0.00	1	27.25	27.10	-1	5,044	-0.02%
2023/03/17	0	0.00	3	26.70	26.75	-3	5,337	-0.06%
2023/03/16	0	0.00	1	25.55	25.60	-1	5,254	-0.02%
2023/03/15	1	26.00	1	26.45	25.75	0	5,224	0.00%
2023/03/14	0.5	25.30	1	26.10	26.20	-0.5	5,205	-0.01%
2023/03/13	3	26.17	0	0.00	26.00	3	5,115	0.06%
2023/03/10	10.2	26.96	0	0.00	26.70	10.2	5,051	0.20%
2023/03/09	1.4	27.64	0	0.00	27.55	1.4	5,047	0.03%
2023/03/07	0	0.00	1	28.30	28.35	-1	5,078	-0.02%
2023/03/06	0	0.00	7	28.30	28.20	-7	5,067	-0.14%
2023/03/03	3	27.50	3	27.85	27.55	0	4,959	0.00%
2023/03/02	5.5	27.75	1	28.40	27.55	4.5	4,946	0.09%
2023/02/24	0	0.00	1	28.60	28.55	-1	4,828	-0.02%
2023/02/22	0.4	27.85	3	28.35	28.45	-2.7	4,803	-0.06%
2023/02/14	1	27.90	6	27.93	27.90	-5	4,801	-0.10%
2023/02/13	0.5	26.90	1	27.20	27.35	-0.6	4,788	-0.01%
2023/02/10	2.2	26.85	38	26.82	26.70	-35.9	4,791	-0.75%
2023/02/08	1	27.75	0	0.00	27.55	1	4,757	0.02%
2023/02/07	3	27.80	5.1	27.65	27.80	-2.1	4,760	-0.04%
2023/02/06	10	27.23	0	0.00	27.45	10	4,745	0.21%
2023/02/03	6.5	27.69	0	0.00	27.20	6.5	4,696	0.14%
2023/02/02	60.2	28.38	0	0.00	28.35	60.2	4,543	1.32%
2023/02/01	0	29.00	49	29.07	29.20	-49	4,474	-1.10%
2023/01/31	31.3	28.13	0	0.00	28.15	31.3	4,374	0.72%
2023/01/30	0.1	28.85	0	0.00	28.70	0.1	4,323	0.00%
2023/01/17	31	28.71	8	28.99	29.10	23	4,240	0.54%
2023/01/16	0.3	27.60	0	0.00	27.90	0.3	4,160	0.01%
2023/01/13	0.5	28.00	0.5	28.05	28.05	0.1	4,131	0.00%
2023/01/12	1	28.30	1	28.35	28.40	0	4,116	0.00%
2023/01/11	1	28.20	0	0.00	28.30	1	4,036	0.02%
2023/01/10	50.2	27.92	65.5	27.83	28.00	-15.4	3,929	-0.39%
2023/01/09	0	0.00	9	26.86	26.80	-9	3,662	-0.25%
2023/01/06	0	0.00	28	25.92	26.50	-28	3,617	-0.77%
2023/01/05	21.3	26.42	0	0.00	25.80	21.3	3,595	0.59%
2023/01/03	10	26.55	20	26.71	26.70	-10	3,506	-0.29%
2022/12/30	0.1	26.60	0	0.00	26.40	0.1	3,446	0.00%
2022/12/29	20.1	26.59	0	0.00	26.80	20.1	3,383	0.59%
2022/12/28	0.1	26.50	2	26.58	27.10	-2	3,335	-0.06%
2022/12/27	0	0.00	2	26.65	26.55	-2	3,238	-0.06%
2022/12/26	9	26.10	25	26.58	26.90	-16	3,138	-0.51%
2022/12/23	22.2	26.06	29	26.59	26.50	-6.8	3,055	-0.22%
2022/12/22	18	25.97	7	25.37	26.20	11	2,820	0.39%
2022/12/21	11	23.96	1	24.00	24.05	10	2,646	0.38%
2022/12/20	3.7	24.00	1	23.35	23.45	2.7	2,635	0.10%
2022/12/19	2.5	24.97	1	24.40	24.40	1.5	2,562	0.06%
2022/12/16	5.3	25.34	2	25.85	25.25	3.3	2,508	0.13%
2022/12/15	3.1	25.87	3	26.17	25.80	0.1	2,413	0.00%
2022/12/14	3.3	25.12	0	0.00	25.35	3.3	2,253	0.15%
2022/12/13	0.1	25.20	5	26.00	25.90	-5	2,115	-0.23%
2022/12/12	1	23.90	12	24.22	25.60	-11	1,944	-0.57%
2022/12/09	4	24.30	28	24.31	24.35	-24	1,596	-1.50%
2022/12/06	1	22.00	0	0.00	21.70	1	1,258	0.08%
2022/12/02	0	0.00	3	22.30	22.30	-3	1,245	-0.24%
2022/12/01	2	22.20	0	0.00	22.10	2	1,228	0.16%
2022/11/30	10	23.20	2	23.10	22.35	8	1,197	0.67%
2022/11/28	0	0.00	2	21.55	21.60	-2	1,131	-0.18%
2022/11/25	0	0.00	2	21.15	21.05	-2	1,117	-0.18%
2022/11/22	8	20.35	2	20.55	20.60	6	1,122	0.53%
2022/11/18	1	20.80	0	0.00	20.70	1	1,133	0.09%
2022/11/17	0	0.00	3	21.08	21.15	-3	1,134	-0.26%
2022/11/15	0	0.00	2	21.00	21.05	-2	1,105	-0.18%
2022/11/14	0	0.00	5	20.45	20.85	-5	1,094	-0.46%
2022/11/03	2	19.30	0	0.00	19.40	2	1,089	0.18%
2022/11/02	10	19.59	0	0.00	19.75	10	1,092	0.92%
2022/10/17	0	0.00	1	19.10	19.45	-1	1,366	-0.07%
2022/09/29	0	0.00	3	20.27	20.20	-3	1,538	-0.19%
2022/09/26	5	21.05	0	0.00	20.65	5	1,471	0.34%
2022/09/20	8	22.45	0	0.00	22.35	8	1,455	0.55%
2022/09/13	1	23.70	0	0.00	23.45	1	1,464	0.07%
2022/09/12	0	0.00	1	23.45	23.45	-1	1,465	-0.07%
2022/08/30	1	23.35	0	0.00	23.45	1	1,454	0.07%
2022/08/24	0	0.00	2	24.58	24.50	-2	1,441	-0.14%
2022/08/22	0	0.00	1	24.40	24.25	-1	1,430	-0.07%
2022/08/18	2	24.00	0	0.00	24.20	2	1,420	0.14%
2022/08/17	0	0.00	3	24.50	24.10	-3	1,427	-0.21%
2022/08/12	1	24.05	0	0.00	23.95	1	1,419	0.07%
2022/08/11	0	0.00	3	23.60	23.65	-3	1,412	-0.21%
2022/08/09	0	0.00	1	23.00	23.00	-1	1,400	-0.07%
2022/08/04	8	22.99	0	0.00	22.75	8	1,417	0.56%
2022/08/03	1	24.90	4	24.80	24.80	-3	1,338	-0.22%
2022/08/01	1	25.40	0	0.00	25.55	1	1,405	0.07%
2022/07/28	1	25.40	0	0.00	25.05	1	1,412	0.07%
2022/07/20	5	28.50	0	0.00	28.15	5	1,283	0.39%
2022/07/18	0	0.00	1	27.05	27.70	-1	1,286	-0.08%
2022/07/15	3	26.92	0	0.00	26.90	3	1,287	0.23%
2022/07/13	0	0.00	3	27.27	27.00	-3	1,284	-0.23%
2022/07/12	6	26.23	0	0.00	25.85	6	1,265	0.47%
2022/07/11	1	27.20	0	0.00	27.25	1	1,245	0.08%
2022/06/24	0	0.00	2	31.35	31.35	-2	1,376	-0.15%
2022/06/17	1	31.20	0	0.00	31.20	1	1,674	0.06%
2022/06/08	0	0.00	2.1	32.70	32.85	-2.1	1,848	-0.11%
2022/06/01	0	0.00	1	31.80	31.80	-1	2,044	-0.05%
2022/05/31	0	0.00	1	31.40	31.40	-1	2,158	-0.05%
2022/05/24	0	0.00	10	30.95	30.80	-10	2,629	-0.38%
2022/05/19	0	0.00	5	30.50	30.75	-5	2,790	-0.18%
2022/05/16	5	29.85	0	0.00	29.65	5	2,916	0.17%
2022/05/12	5	29.50	0	0.00	28.85	5	3,237	0.15%
2022/05/09	2	31.58	0	0.00	31.60	2	3,378	0.06%
2022/05/03	0	0.00	1	33.10	33.40	-1	3,420	-0.03%
2022/04/28	0	0.00	1	33.00	32.95	-1	3,471	-0.03%
2022/04/25	9	33.10	0	0.00	33.10	9	3,560	0.25%
2022/04/22	2	33.63	0	0.00	33.65	2	3,553	0.06%
2022/04/21	0	0.00	1	33.75	33.80	-1	3,579	-0.03%
2022/04/20	1	33.45	0	0.00	33.85	1	3,598	0.03%
2022/04/18	0	0.00	0.1	33.15	33.15	-0.1	3,647	0.00%
2022/04/14	0	0.00	0.1	33.90	33.95	-0.1	3,927	0.00%
2022/04/13	10	33.60	1	33.70	33.90	9	3,968	0.23%
2022/03/25	2	36.00	13	36.07	35.95	-11	4,160	-0.26%
2022/03/23	0	0.00	9	35.37	35.55	-9	4,031	-0.22%
2022/03/21	0	0.00	3	35.17	35.15	-3	4,003	-0.07%
2022/03/17	0	0.00	4	34.21	34.45	-4	4,082	-0.10%
2022/03/16	7	33.69	0	0.00	33.70	7	4,092	0.17%
2022/03/15	2	33.90	0	0.00	33.80	2	4,108	0.05%
2022/03/08	1	34.00	7	33.83	33.70	-6	4,261	-0.14%
2022/03/03	0	0.00	9	36.15	36.25	-9	4,266	-0.21%
2022/03/02	0	0.00	1	35.60	35.45	-1	4,168	-0.02%
2022/03/01	0	0.00	17	35.59	35.60	-17	4,205	-0.40%
2022/02/23	0	0.00	11	35.19	35.05	-11	4,351	-0.25%
2022/02/21	0	0.00	7	35.70	35.50	-7	4,532	-0.15%
2022/02/18	25	35.18	0	0.00	35.15	25	4,592	0.54%
2022/02/16	0	0.00	5	35.25	35.35	-5	4,720	-0.11%
2022/02/11	0	0.00	6	35.49	35.65	-6	5,007	-0.12%
2022/02/10	0	0.00	2	35.05	35.10	-2	4,961	-0.04%
2022/02/09	0	0.00	2	34.35	34.55	-2	5,178	-0.04%
2022/02/07	2	33.80	12	34.31	34.30	-10	5,345	-0.19%
2022/01/25	2	33.03	1	33.05	33.00	1	5,690	0.02%
2022/01/24	3	33.37	0	0.00	33.35	3	5,776	0.05%
2022/01/21	1	34.05	2	34.18	33.90	-1	5,853	-0.02%
2022/01/20	0	0.00	1	34.40	34.25	-1	5,975	-0.02%
2022/01/19	5	34.82	5	34.50	34.20	0	6,055	0.00%
2022/01/18	0	0.00	1	34.40	34.25	-1	6,154	-0.02%
2022/01/12	4	33.44	0	0.00	33.75	4	6,994	0.06%
2022/01/11	8	33.46	0	0.00	33.55	8	7,192	0.11%
2022/01/10	11	33.83	0	0.00	33.80	11	7,561	0.15%
2022/01/07	1	35.45	8	35.35	34.75	-7	7,773	-0.09%
2022/01/06	1	35.00	5	35.10	35.00	-4	8,183	-0.05%
2022/01/04	0	0.00	5	35.10	34.90	-5	9,196	-0.05%
2022/01/03	0	0.00	1	35.15	35.05	-1	9,664	-0.01%
2021/12/29	0	0.00	10	34.80	34.80	-10	10,745	-0.09%
2021/12/24	0	0.00	1	35.00	34.60	-1	12,609	-0.01%
2021/12/23	0	0.00	1	34.95	34.60	-1	13,998	-0.01%
2021/12/22	0	0.00	3	34.65	34.65	-3	16,436	-0.02%
2021/12/21	3	33.80	2	34.18	34.10	1	17,341	0.01%
2021/12/17	1	33.45	4	33.55	33.45	-3	19,143	-0.02%
2021/12/16	4	33.36	0	0.00	33.30	4	19,482	0.02%
2021/12/15	2	33.33	0	0.00	33.35	2	19,611	0.01%
2021/12/14	6	33.63	2	33.80	33.50	4	19,983	0.02%
2021/12/13	9	33.83	0	0.00	33.80	9	20,189	0.04%
2021/12/10	1	34.25	0	0.00	34.30	1	20,181	0.00%
2021/12/09	1	34.70	0	0.00	34.60	1	20,175	0.00%
2021/12/08	1	35.05	0	0.00	34.90	1	20,189	0.00%
2021/12/07	6	35.10	3	35.18	35.10	3	20,142	0.01%
2021/12/02	1	34.00	0	0.00	33.75	1	20,109	0.00%
2021/12/01	2	33.35	1	34.30	34.20	1	20,143	0.00%
2021/11/30	4	34.04	1	34.05	33.90	3	20,191	0.01%
2021/11/29	7	33.93	0	0.00	34.15	7	20,235	0.03%
2021/11/26	1	35.05	3	35.60	35.15	-2	20,251	-0.01%
2021/11/25	1	36.00	0	0.00	35.75	1	20,268	0.00%
2021/11/24	10	35.50	6	35.54	35.90	4	20,156	0.02%
2021/11/23	1	34.80	2	35.30	34.85	-1	20,057	0.00%
2021/11/19	14	35.11	4	35.63	35.00	10	20,029	0.05%
2021/11/18	6	34.84	0	0.00	35.05	6	19,973	0.03%
2021/11/17	6	35.13	0	0.00	35.00	6	19,924	0.03%
2021/11/16	2	35.50	0	0.00	35.35	2	19,846	0.01%
2021/11/15	11	35.59	0	0.00	35.50	11	19,865	0.06%
2021/11/12	7	36.34	0	0.00	35.90	7	19,827	0.04%
2021/11/11	3	35.85	0	0.00	35.75	3	19,643	0.02%
2021/11/10	1	37.05	1	36.85	36.15	0	19,500	0.00%
2021/11/09	1	36.45	1	36.45	36.50	0	19,246	0.00%
2021/11/08	4	36.73	2	36.28	36.30	2	19,157	0.01%
2021/11/04	0	0.00	1	36.65	36.50	-1	18,908	-0.01%
2021/11/03	1	36.45	0	0.00	36.50	1	18,843	0.01%
2021/11/02	23	36.53	0.1	37.00	36.30	23	18,774	0.12%
2021/10/29	5	36.94	3	37.15	37.15	2	18,740	0.01%
2021/10/28	3.5	36.76	20.3	37.10	36.75	-16.8	18,731	-0.09%
2021/10/27	5	37.05	5	37.31	37.40	0	18,723	0.00%
2021/10/26	4	37.19	1	37.10	37.10	3	18,806	0.02%
2021/10/25	6	37.78	1	38.05	38.15	5	18,698	0.03%
2021/10/22	9	38.11	9	37.79	37.45	0	18,631	0.00%
2021/10/21	2	39.05	3	39.23	39.35	-1	18,376	-0.01%
2021/10/20	5	38.94	2	39.10	38.85	3	18,247	0.02%
2021/10/19	0	0.00	4	40.20	40.05	-4	18,122	-0.02%
2021/10/18	8	39.92	2	40.23	39.90	6	17,952	0.03%
2021/10/15	23	39.39	19	39.61	39.35	4	17,673	0.02%
2021/10/14	20	39.16	7	39.48	39.50	13	17,490	0.07%
2021/10/13	4	41.83	6	43.15	41.40	-2	16,976	-0.01%
2021/10/12	36	43.81	7	45.21	42.45	29	16,720	0.17%
2021/10/08	9.5	43.21	6	44.70	43.20	3.5	16,080	0.02%
2021/10/07	22	43.57	21.5	44.10	44.50	0.5	15,724	0.00%
2021/10/06	17	44.32	16	45.08	43.95	1	15,314	0.01%
2021/10/05	61	44.40	8	44.78	45.10	53	14,841	0.36%
2021/10/04	12	45.10	12	45.52	43.20	0	14,349	0.00%
2021/10/01	9	44.61	6	44.68	44.45	3	13,867	0.02%
2021/09/30	35	46.37	55	46.48	46.30	-20	13,336	-0.15%
2021/09/29	77	46.44	66	46.43	46.15	11	12,071	0.09%
2021/09/28	8	43.01	11	43.61	43.95	-3	9,851	-0.03%
2021/09/27	31	42.02	76	42.04	43.10	-45	10,849	-0.41%
2021/09/24	0	0.00	5	38.60	39.30	-5	10,371	-0.05%
2021/09/23	2	37.68	14	37.33	38.50	-12	10,127	-0.12%
2021/09/22	1	36.35	1	36.25	36.30	0	9,916	0.00%
2021/09/17	5	35.53	5	35.99	36.10	0	9,856	0.00%
2021/09/16	6	35.53	5	35.75	35.50	1	9,546	0.01%
2021/09/13	5	35.55	0	0.00	35.55	5	9,457	0.05%
2021/09/10	0	0.00	1	35.20	35.20	-1	9,522	-0.01%
2021/09/09	2	34.28	0	0.00	34.40	2	9,570	0.02%
2021/09/08	5	34.78	0	0.00	34.60	5	9,607	0.05%
2021/09/07	1	35.00	0	0.00	35.30	1	9,788	0.01%
2021/09/06	1	35.00	0	0.00	34.95	1	9,829	0.01%
2021/09/03	0	0.00	3	35.95	35.85	-3	9,820	-0.03%
2021/09/02	7	35.36	0	0.00	35.10	7	9,893	0.07%
2021/08/31	0	0.00	2	39.45	39.50	-2	9,833	-0.02%
2021/08/27	2	39.20	2	39.35	39.20	0	10,221	0.00%
2021/08/26	1	39.10	3	39.25	39.10	-2	10,416	-0.02%
2021/08/24	0	0.00	16	38.59	38.60	-16	11,173	-0.14%
2021/08/23	2	38.05	15	38.05	38.00	-13	11,436	-0.11%
2021/08/17	2	35.80	0	0.00	35.80	2	12,333	0.02%
2021/08/16	16	36.39	0	0.00	36.40	16	12,405	0.13%
2021/08/13	3	37.50	0	0.00	37.05	3	12,531	0.02%
2021/08/11	4	37.80	0	0.00	37.60	4	12,735	0.03%
2021/08/09	0	0.00	10	38.30	38.10	-10	12,979	-0.08%
2021/08/05	6	38.38	5	38.45	38.35	1	13,204	0.01%
2021/08/04	0	0.00	2.3	39.99	39.90	-2.3	13,244	-0.02%
2021/08/03	1	39.80	0	0.00	39.85	1	13,479	0.01%
2021/08/02	0	0.00	3	40.45	40.55	-3	13,761	-0.02%
2021/07/30	1	39.45	2	39.35	39.70	-1	14,299	-0.01%
2021/07/28	15	38.57	0	0.00	38.80	15	14,616	0.10%
2021/07/26	1	38.75	0	0.00	39.00	1	15,191	0.01%
2021/07/15	0	0.00	6	38.20	38.80	-6	16,387	-0.04%
2021/07/14	4	36.80	5	37.00	37.70	-1	16,735	-0.01%
2021/07/13	36	37.73	1	37.45	37.35	35	17,169	0.20%
2021/07/12	2	38.53	0	0.00	38.30	2	17,598	0.01%
2021/07/09	1	39.00	8	38.41	38.70	-7	18,127	-0.04%
2021/07/08	0	0.00	2	38.48	38.85	-2	18,268	-0.01%
2021/07/07	1	38.10	13.5	38.09	38.15	-12.5	18,376	-0.07%
2021/07/06	4	38.83	1	39.10	39.20	3	18,553	0.02%
2021/07/05	6	39.15	4	39.65	39.20	2	18,734	0.01%
2021/07/02	25	41.30	20	42.82	39.05	5	18,592	0.03%
2021/07/01	24	40.83	36	40.89	41.60	-12	16,770	-0.07%
2021/06/30	7	37.45	1	37.50	37.85	6	16,020	0.04%
2021/06/29	0	0.00	1	37.20	37.00	-1	16,016	-0.01%
2021/06/28	0	0.00	1	37.20	37.20	-1	16,233	-0.01%
2021/06/25	3	36.82	0	0.00	36.50	3	16,401	0.02%
2021/06/23	1	36.50	1	36.85	36.25	0	16,759	0.00%
2021/06/22	0	0.00	3	36.28	36.15	-3	16,898	-0.02%
2021/06/21	6.5	35.47	5	35.50	35.20	1.5	17,031	0.01%
2021/06/17	0	0.00	5	36.60	36.80	-5	17,349	-0.03%
2021/06/16	2	36.60	4	37.66	36.50	-2	17,461	-0.01%
2021/06/10	6	35.58	1	36.25	36.45	5	17,662	0.03%
2021/06/09	0	0.00	1	37.15	36.50	-1	17,718	-0.01%
2021/06/08	2	37.20	0	0.00	37.05	2	17,866	0.01%
2021/06/07	13	37.21	3	36.70	37.20	10	18,242	0.05%
2021/06/04	3	37.22	21	37.60	37.45	-18	18,638	-0.10%
2021/06/03	6	37.10	16.6	37.19	37.10	-10.6	19,392	-0.05%
2021/06/02	31	37.07	15	37.75	36.60	16	20,601	0.08%
2021/06/01	5	35.55	10	35.35	35.90	-5	20,663	-0.02%
2021/05/31	15	36.07	11	35.98	35.60	4	21,267	0.02%
2021/05/28	10	35.00	14	35.15	34.85	-4	21,037	-0.02%
2021/05/26	9	34.09	0	0.00	34.05	9	21,248	0.04%
2021/05/25	10	34.95	61	34.25	35.50	-51	21,140	-0.24%
2021/05/24	42	32.18	10	32.85	32.30	32	21,628	0.15%
2021/05/21	2	32.15	22	32.03	32.25	-20	22,278	-0.09%
2021/05/19	3	31.58	1	31.80	32.10	2	22,379	0.01%
2021/05/18	10	30.78	8.3	31.24	31.65	1.8	22,487	0.01%
2021/05/17	10	28.73	2	29.05	29.00	8	22,431	0.04%
2021/05/14	2	31.70	1	31.50	31.80	1	22,296	0.00%
2021/05/13	1	31.00	0	0.00	31.65	1	22,147	0.00%
2021/05/12	7	31.71	4	32.11	32.20	3	22,025	0.01%
2021/05/11	5	35.69	0	0.00	35.00	5	21,745	0.02%
2021/05/10	5	36.41	1	36.35	36.90	4	21,516	0.02%
2021/05/07	33	36.08	6	36.35	36.55	27	21,201	0.13%
2021/05/06	6	39.99	1	40.30	39.75	5	20,640	0.02%
2021/05/05	2	40.30	0	0.00	39.85	2	20,309	0.01%
2021/05/04	13	40.87	11	38.95	39.05	2	20,186	0.01%
2021/05/03	5	43.87	6	43.93	43.15	-1	19,931	-0.01%
2021/04/29	2	43.95	14	43.43	43.75	-12	19,648	-0.06%
2021/04/28	8	42.20	50	41.61	42.20	-42	19,415	-0.22%
2021/04/27	11	42.71	60	42.21	42.40	-49	19,387	-0.25%
2021/04/26	2	41.88	3	42.35	42.90	-1	19,333	-0.01%
2021/04/23	6	41.94	5	42.40	42.15	1	19,330	0.01%
2021/04/22	2	44.05	0.5	45.35	43.90	1.5	19,196	0.01%
2021/04/21	0	0.00	2	43.90	43.85	-2	18,650	-0.01%
2021/04/20	8	43.30	8	43.13	43.50	0	18,536	0.00%
2021/04/19	5	44.30	7	44.61	45.40	-2	18,243	-0.01%
2021/04/16	1	40.35	7	41.66	41.85	-6	17,802	-0.03%
2021/04/15	12	40.17	76	40.09	39.70	-64	17,843	-0.36%
2021/04/14	0	0.00	2	37.93	37.75	-2	17,911	-0.01%
2021/04/13	22	38.28	0	0.00	38.20	22	17,898	0.12%
2021/04/12	13	38.68	2	38.63	38.80	11	17,800	0.06%
2021/04/09	27	37.37	21	37.75	37.60	6	17,620	0.03%
2021/04/08	0	0.00	15	36.70	36.70	-15	17,569	-0.09%
2021/04/07	2	36.55	1	36.50	36.60	1	17,749	0.01%
2021/04/06	1	36.80	2	37.03	37.05	-1	17,717	-0.01%
2021/04/01	1	36.80	0	0.00	36.70	1	17,629	0.01%
2021/03/31	26	36.82	951	36.29	37.30	-925	17,516	-5.28%	大賣/鉅額交易
2021/03/29	2	35.25	11	36.10	35.15	-9	17,241	-0.05%
2021/03/26	11	34.77	13	34.98	34.75	-2	17,774	-0.01%
2021/03/25	3	34.42	6	34.94	34.20	-3	17,695	-0.02%
2021/03/24	1,061	34.66	5	34.38	34.60	1,056	17,537	6.02%	大買/鉅額交易
2021/03/23	2	33.73	4	33.90	33.85	-2	17,399	-0.01%
2021/03/22	8	33.49	1	33.35	33.80	7	17,312	0.04%
2021/03/19	10	33.00	2	33.60	33.20	8	17,702	0.05%
2021/03/18	20	33.10	1	33.50	33.50	19	17,826	0.11%
2021/03/17	0	0.00	3	32.75	32.85	-3	17,767	-0.02%
2021/03/16	10	32.80	15	33.02	33.05	-5	17,849	-0.03%
2021/03/15	13	33.32	4	33.40	33.40	9	17,647	0.05%
2021/03/12	2	32.40	9	33.07	33.40	-7	17,469	-0.04%
2021/03/11	3	33.20	600	33.11	33.05	-597	17,334	-3.44%	大賣/鉅額交易
2021/03/10	17	33.14	10	33.34	33.55	7	17,100	0.04%
2021/03/09	630.5	33.15	24	32.48	32.75	606.5	16,543	3.67%	大買/鉅額交易
2021/03/08	19	33.11	21	32.45	33.20	-2	15,618	-0.01%
2021/03/05	6	30.18	8	30.81	30.30	-2	14,299	-0.01%
2021/03/04	22	30.14	22.3	30.10	30.80	-0.3	13,634	0.00%
2021/03/03	16	28.76	7	29.01	28.90	9	12,912	0.07%
2021/03/02	2	28.95	4	29.38	28.50	-2	12,833	-0.02%
2021/02/26	5	28.94	4	29.18	29.55	1	12,619	0.01%
2021/02/25	0	0.00	14	29.01	29.05	-14	12,458	-0.11%
2021/02/24	7	28.90	0	0.00	28.20	7	12,239	0.06%
2021/02/23	7	29.01	31	28.52	29.85	-24	11,405	-0.21%
2021/02/22	2	26.50	3	27.10	27.15	-1	10,711	-0.01%
2021/02/19	8	26.53	9	26.73	26.70	-1	10,613	-0.01%
2021/02/18	14	26.33	4	26.25	26.00	10	10,517	0.10%
2021/02/17	0	0.00	2	24.80	25.00	-2	10,474	-0.02%
2021/02/05	0	0.00	2	23.80	23.75	-2	10,436	-0.02%
2021/02/01	0	0.00	1	23.35	23.40	-1	11,368	-0.01%
2021/01/29	11	23.07	0	0.00	23.00	11	11,407	0.10%
2021/01/28	2	22.70	11	22.78	23.00	-9	11,437	-0.08%
2021/01/26	1	23.50	0	0.00	23.50	1	11,527	0.01%
2021/01/25	0	0.00	11	23.80	24.05	-11	11,560	-0.10%
2021/01/20	1	24.05	1	23.85	23.75	0	11,720	0.00%
2021/01/19	2	24.75	2	25.00	24.75	0	11,856	0.00%
2021/01/18	4	24.60	1	24.70	24.60	3	11,897	0.03%
2021/01/15	2	25.65	1	25.60	25.55	1	11,857	0.01%
2021/01/14	1	26.55	1	26.30	26.45	0	11,857	0.00%
2021/01/13	4	26.85	2	27.25	26.70	2	11,852	0.02%
2021/01/12	12	26.78	8	27.25	26.80	4	11,835	0.03%
2021/01/11	2	27.65	0	0.00	27.45	2	11,797	0.02%
2021/01/08	4	26.83	4	27.08	27.60	0	12,139	0.00%
2021/01/07	8	27.80	45.7	27.77	27.80	-37.7	11,721	-0.32%
2021/01/06	0	0.00	10	25.45	25.30	-10	11,316	-0.09%
2021/01/05	0	0.00	1	25.35	25.40	-1	11,280	-0.01%
2021/01/04	0	0.00	2	25.80	25.75	-2	11,234	-0.02%
2020/12/31	1	25.20	3	25.22	25.45	-2	11,063	-0.02%
2020/12/29	0	0.00	220	24.70	24.90	-220	10,551	-2.08%	大賣/鉅額交易
2020/12/28	230	24.49	0	0.00	24.70	230	10,456	2.20%	大買/鉅額交易
2020/12/25	0	0.00	7	24.57	24.50	-7	10,374	-0.07%
2020/12/24	6	24.33	5	24.36	24.45	1	10,343	0.01%
2020/12/23	9	24.08	8	24.40	24.15	1	10,293	0.01%
2020/12/22	26	24.43	28	24.35	23.90	-2	10,240	-0.02%
2020/12/21	10	23.32	5	23.28	23.65	5	9,761	0.05%
2020/12/17	1	23.00	0.1	23.20	23.20	0.9	9,962	0.01%
2020/12/16	7	23.65	0	0.00	23.65	7	10,263	0.07%
2020/12/15	4	23.45	0	0.00	23.35	4	10,737	0.04%
2020/12/14	0	0.00	9	24.74	25.00	-9	10,800	-0.08%
2020/12/11	3	24.07	0	0.00	23.70	3	10,830	0.03%
2020/12/10	30	23.10	80	23.74	23.55	-50	11,161	-0.45%
2020/12/09	0	0.00	5	23.10	23.00	-5	11,227	-0.04%
2020/12/07	2	23.95	6	23.25	23.20	-4	12,792	-0.03%
2020/12/04	56	23.24	1	23.50	23.60	55	12,743	0.43%
2020/12/02	2	22.58	7	23.20	22.55	-5	12,928	-0.04%
2020/12/01	3	23.25	22	23.15	23.15	-19	12,826	-0.15%
2020/11/30	2	23.65	0	0.00	23.80	2	12,732	0.02%
2020/11/27	22	23.20	0	0.00	23.25	22	12,649	0.17%
2020/11/25	0	0.00	2	23.10	23.00	-2	12,613	-0.02%
2020/11/18	1	22.90	0	0.00	22.85	1	12,469	0.01%
2020/11/17	2	22.90	0	0.00	22.90	2	12,487	0.02%
2020/11/12	0	0.00	6	23.23	23.45	-6	12,626	-0.05%
2020/11/11	16	24.61	10.2	24.06	23.95	5.8	12,531	0.05%
2020/11/09	0	0.00	2	22.88	22.95	-2	11,838	-0.02%
2020/11/06	0	0.00	3	22.25	22.25	-3	11,664	-0.03%
2020/11/03	1	22.50	52	22.30	22.40	-51	11,397	-0.45%
2020/10/30	3	22.20	42	21.87	21.85	-39	11,172	-0.35%
2020/10/28	31	22.24	30	22.15	22.15	1	10,884	0.01%
2020/10/27	51	22.15	1	22.50	22.10	50	10,722	0.47%
2020/10/26	3	22.05	0	0.00	21.80	3	10,449	0.03%
2020/10/22	40	21.60	41	21.26	21.25	-1	10,209	-0.01%
2020/10/21	1	21.10	2	21.45	21.45	-1	10,110	-0.01%
2020/10/16	40	22.45	11	22.35	21.50	29	9,939	0.29%
2020/10/15	0	0.00	2	21.88	21.90	-2	9,479	-0.02%
2020/10/14	7	20.81	17.8	21.05	21.70	-10.8	9,276	-0.12%
2020/10/13	13	20.63	6	20.97	20.55	7	8,991	0.08%
2020/10/12	0	0.00	1	20.30	20.35	-1	8,798	-0.01%
2020/10/08	1	20.00	4	20.05	20.00	-3	8,727	-0.03%
2020/10/07	0	0.00	5	20.04	20.00	-5	8,717	-0.06%
2020/10/06	8	20.10	10	19.85	20.05	-2	8,698	-0.02%
2020/09/29	10	19.45	0	0.00	19.40	10	8,600	0.12%
2020/09/24	4	19.39	22	19.50	19.25	-18	8,326	-0.22%
2020/09/23	1	20.90	1	21.00	20.80	0	8,001	0.00%
2020/09/21	21	21.72	0	0.00	21.70	21	7,557	0.28%
2020/09/18	5	21.81	2	22.03	21.90	3	7,176	0.04%
2020/09/17	0	0.00	14.5	21.32	22.45	-14.5	6,583	-0.22%
2020/09/16	10	20.70	0	0.00	20.80	10	5,838	0.17%
2020/09/15	10	21.03	16	20.35	22.00	-6	5,536	-0.11%
2020/09/14	2	20.05	16	20.76	20.55	-14	5,082	-0.28%
2020/09/11	35	22.40	10	22.35	21.00	25	4,814	0.52%
2020/09/10	0	0.00	26	21.40	21.50	-26	3,904	-0.67%
2020/09/08	1	19.60	1.4	19.61	19.65	-0.4	3,089	-0.01%
2020/09/07	1	20.35	4.5	20.71	20.20	-3.5	2,992	-0.12%
2020/09/04	1	19.00	0	0.00	19.00	1	2,709	0.04%
2020/09/03	25	18.90	15	19.18	19.35	10	2,709	0.37%
2020/09/02	5	18.95	0	0.00	18.95	5	2,691	0.19%
2020/09/01	1	18.65	0	0.00	18.65	1	2,688	0.04%
2020/08/31	0	0.00	0.1	19.15	19.10	-0.1	2,708	0.00%
2020/08/28	0	0.00	30	19.25	19.25	-30	2,748	-1.09%
2020/08/21	9	19.70	10	19.87	19.70	-1	2,677	-0.04%
2020/08/20	1	19.75	0	0.00	19.30	1	2,571	0.04%
2020/08/19	30	19.70	12	19.71	19.40	18	2,435	0.74%
2020/08/18	1	19.45	0	0.00	19.45	1	2,370	0.04%
2020/08/17	0	0.00	2	18.85	18.80	-2	2,200	-0.09%
2020/07/27	0	0.00	5	17.20	17.20	-5	3,082	-0.16%
2020/07/23	0	0.00	1	18.25	18.20	-1	3,102	-0.03%
2020/07/08	0	0.00	1	19.25	19.25	-1	3,274	-0.03%
2020/07/06	0	0.00	6	19.33	19.45	-6	3,327	-0.18%
2020/07/02	0	0.00	2	19.15	19.20	-2	3,350	-0.06%
2020/06/29	5	18.75	0	0.00	18.85	5	3,423	0.15%
2020/06/08	0	0.00	1	19.55	19.45	-1	3,736	-0.03%
2020/06/05	5	19.40	0	0.00	19.45	5	3,713	0.13%
2020/06/04	0	0.00	3	19.80	19.50	-3	3,651	-0.08%
2020/06/03	0	0.00	5	19.60	19.60	-5	3,617	-0.14%
2020/05/29	5	19.10	0	0.00	19.00	5	3,495	0.14%
2020/05/28	1	19.45	0	0.00	19.20	1	3,475	0.03%
2020/05/27	0	0.00	1	19.55	19.45	-1	3,454	-0.03%
2020/05/26	10	19.55	0	0.00	19.40	10	3,424	0.29%
2020/05/22	10	19.50	0	0.00	19.00	10	3,304	0.30%
2020/05/21	0	0.00	1	19.25	19.35	-1	3,226	-0.03%
2020/05/20	1	19.40	2	19.30	19.20	-1	3,183	-0.03%
2020/05/19	6	19.26	2	19.50	19.90	4	3,085	0.13%
2020/05/18	1	18.40	0	0.00	18.50	1	2,803	0.04%
2020/05/13	5	17.80	0	0.00	18.00	5	2,683	0.19%
2020/05/11	5	18.50	5	18.62	18.15	0	2,644	0.00%
2020/05/08	1	18.60	0	0.00	18.60	1	2,566	0.04%
2020/05/07	10	18.85	0	0.00	19.05	10	2,522	0.40%
2020/05/06	0	0.00	11	19.09	18.80	-11	2,476	-0.44%
2020/05/04	5	17.60	0	0.00	17.75	5	2,310	0.22%
2020/04/30	0	0.00	11	18.20	18.20	-11	2,272	-0.48%
2020/04/21	0	0.00	5	15.95	15.80	-5	2,079	-0.24%
2020/04/17	2	16.40	0	0.00	16.40	2	2,008	0.10%
2020/04/15	10	16.90	0	0.00	16.95	10	1,905	0.52%
2020/04/14	3	16.80	0	0.00	16.90	3	1,892	0.16%
2020/04/10	0	0.00	5	15.95	16.25	-5	1,913	-0.26%
2020/04/09	5	15.60	5	15.80	15.75	0	1,903	0.00%
2020/04/08	5	15.15	0	0.00	15.35	5	1,876	0.27%
2020/04/07	2	14.95	0	0.00	14.90	2	1,837	0.11%
2020/04/06	0	0.00	5	14.65	14.75	-5	1,799	-0.28%
2020/04/01	5	14.05	0	0.00	14.10	5	1,750	0.29%
2020/03/27	5	13.70	5	13.65	13.50	0	1,652	0.00%
2020/03/26	0	0.00	3	13.55	13.55	-3	1,596	-0.19%
2020/03/20	10	12.15	0	0.00	12.70	10	1,474	0.68%
2020/03/19	8	11.65	0	0.00	11.65	8	1,406	0.57%
2020/03/17	10	14.10	0	0.00	14.10	10	1,246	0.80%
2020/03/16	5	15.61	0	0.00	15.50	5	1,173	0.43%
2020/03/13	0	0.00	10	16.40	16.60	-10	1,139	-0.88%
2020/03/12	2	18.00	0	0.00	17.80	2	1,091	0.18%
2020/03/09	1	19.05	0	0.00	18.80	1	1,052	0.10%
2020/02/20	0	0.00	0.6	19.65	19.65	-0.6	1,054	-0.06%
2020/02/19	0	0.00	1	19.25	19.35	-1	1,072	-0.09%
2020/02/18	2	19.00	0	0.00	19.00	2	1,095	0.18%
2020/02/05	5	18.90	0	0.00	18.85	5	1,483	0.34%
2020/02/03	1	18.55	5	18.65	18.50	-4	1,542	-0.26%
2020/01/17	1	20.75	0	0.00	20.80	1	1,760	0.06%
2020/01/08	0	0.00	2.1	21.70	21.50	-2.1	2,084	-0.10%
2019/12/03	7	20.75	0	0.00	20.65	7	2,457	0.28%
2019/12/02	3	20.65	0	0.00	20.65	3	2,460	0.12%
2019/11/27	2	21.35	0	0.00	21.25	2	2,460	0.08%
2019/11/20	5	21.65	0	0.00	21.70	5	2,457	0.20%
2019/11/18	0	0.00	30	21.36	21.25	-30	2,448	-1.23%
2019/11/14	0	0.00	2	21.45	21.50	-2	2,437	-0.08%
2019/11/05	0	0.00	5	22.85	22.80	-5	2,368	-0.21%
2019/10/28	2	22.60	0	0.00	22.60	2	2,205	0.09%
2019/10/22	0	0.00	1	21.00	21.20	-1	2,117	-0.05%
2019/10/18	0	0.00	5	20.00	20.15	-5	2,060	-0.24%
2019/10/09	4	19.48	4	19.50	19.35	0	2,070	0.00%
2019/10/07	0	0.00	10	19.95	19.80	-10	2,088	-0.48%
2019/10/02	0	0.00	7	19.90	19.85	-7	2,134	-0.33%
2019/10/01	2	19.83	0	0.00	19.80	2	2,151	0.09%
2019/09/27	0	0.00	0	20.15	19.85	0	2,168	0.00%
2019/09/25	5	20.20	0	0.00	20.20	5	2,187	0.23%
2019/09/24	0	0.00	1	20.60	20.45	-1	2,196	-0.05%
2019/09/23	0	0.00	2	20.55	20.60	-2	2,171	-0.09%
2019/09/18	6	19.85	1	19.80	19.95	5	2,154	0.23%
2019/09/16	7	20.64	0	0.00	20.40	7	2,137	0.33%
2019/09/09	0	0.00	10	19.10	19.10	-10	2,087	-0.48%
2019/08/26	5	19.30	0	0.00	19.20	5	2,105	0.24%
2019/08/21	5	19.00	0	0.00	18.90	5	2,143	0.23%
2019/08/14	0	0.00	15	18.65	18.50	-15	2,128	-0.70%
2019/08/13	5	18.85	0	0.00	18.75	5	2,084	0.24%
2019/08/06	5	20.05	0	0.00	20.30	5	2,172	0.23%
2019/08/05	0	0.00	1	20.10	20.20	-1	2,168	-0.05%
2019/08/02	5	20.65	0	0.00	20.60	5	2,156	0.23%
2019/07/25	0	0.00	10	21.75	22.15	-10	2,239	-0.45%
2019/07/19	10	24.10	0	0.00	24.05	10	2,015	0.50%
2019/07/01	5	24.10	0	0.00	23.90	5	2,082	0.24%
2019/06/27	0	0.00	1	23.75	23.85	-1	2,128	-0.05%
2019/06/26	0	0.00	5	23.50	23.45	-5	2,097	-0.24%
2019/06/13	0	0.00	1	22.65	22.70	-1	2,124	-0.05%
2019/06/11	1	22.35	0	0.00	22.45	1	2,349	0.04%
2019/06/04	0	21.70	0	0.00	21.70	0	2,613	0.00%
2019/05/29	5	21.70	1	21.70	21.65	4	2,667	0.15%
2019/05/28	0	0.00	1	21.55	22.45	-1	2,632	-0.04%
2019/05/20	2	21.00	0	0.00	20.90	2	2,704	0.07%
2019/05/17	5	21.60	0	0.00	21.00	5	2,707	0.18%
2019/05/16	0	0.00	10	21.80	21.70	-10	2,681	-0.37%
2019/05/15	31	22.15	0	0.00	22.15	31	2,671	1.16%
2019/05/10	0	0.00	1	22.80	22.80	-1	2,684	-0.04%
2019/05/07	0	0.00	5	23.36	23.20	-5	2,711	-0.18%
2019/05/06	0	0.00	10	23.30	23.20	-10	2,712	-0.37%
2019/04/18	0	0.00	1	22.85	22.65	-1	2,855	-0.04%
2019/04/17	1	22.95	0	0.00	22.95	1	2,946	0.03%
2019/04/16	10	22.75	0	0.00	22.70	10	2,972	0.34%
2019/04/15	0	0.00	10	22.75	22.70	-10	2,979	-0.34%
2019/04/12	0	0.00	0	22.75	22.60	0	3,009	0.00%
2019/04/09	5	22.95	0	0.00	23.10	5	2,947	0.17%
2019/04/08	10	22.85	0	0.00	22.85	10	2,925	0.34%
2019/04/02	10	22.35	0	0.00	22.35	10	2,922	0.34%
2019/03/26	0	0.00	5	22.85	22.75	-5	2,922	-0.17%
2019/03/21	0	0.00	10	22.90	22.90	-10	2,905	-0.34%
2019/03/20	1	22.65	0	0.00	22.65	1	2,901	0.03%
2019/03/18	0	0.00	1	22.70	22.75	-1	2,933	-0.03%
2019/03/15	4	22.19	0	0.00	22.50	4	2,910	0.14%
2019/03/13	22	22.96	1	23.00	22.95	21	2,807	0.75%
2019/03/08	20	23.54	0	0.00	23.75	20	2,846	0.70%
2019/03/05	0	0.00	15	23.80	23.85	-15	2,759	-0.54%
2019/03/04	5	23.85	0	0.00	23.90	5	2,754	0.18%
2019/02/26	10	23.55	0	0.00	23.55	10	2,748	0.36%
2019/02/20	1	24.00	35	24.04	23.95	-34	2,713	-1.25%
2019/02/15	0	0.00	5	23.70	23.45	-5	2,687	-0.19%
2019/02/14	0	0.00	5	24.30	24.25	-5	2,665	-0.19%
2019/02/13	10	23.80	1	23.80	23.85	9	2,635	0.34%
2019/01/30	5	23.65	0	0.00	23.50	5	2,668	0.19%
2019/01/28	1	23.05	1	23.20	23.20	0	2,692	0.00%
2019/01/25	5	23.00	0	0.00	23.05	5	2,732	0.18%
2019/01/22	5	23.40	0	0.00	23.20	5	2,758	0.18%
2019/01/21	5	23.20	5	23.15	23.30	0	2,781	0.00%
2019/01/18	5	23.25	5	23.20	23.15	0	2,770	0.00%
2019/01/17	20	23.23	0	0.00	22.90	20	2,799	0.71%
2019/01/15	0	0.00	20	23.03	22.90	-20	2,831	-0.71%
2019/01/10	5	22.95	0	0.00	22.90	5	3,225	0.16%
2019/01/09	6	22.13	1	23.00	22.90	5	3,218	0.16%
2019/01/08	0	0.00	1	22.05	22.10	-1	3,152	-0.03%
2019/01/07	0	0.00	1	21.35	21.40	-1	3,122	-0.03%
2019/01/04	2	20.78	0	0.00	21.00	2	3,128	0.06%
2019/01/03	10	21.73	0	0.00	21.35	10	3,160	0.32%
2018/12/26	0	0.00	1	22.20	22.00	-1	3,249	-0.03%
2018/12/25	1	22.15	0	0.00	22.75	1	3,278	0.03%
2018/12/24	1	23.00	0	0.00	22.70	1	3,336	0.03%
2018/12/21	0	0.00	1	21.90	21.60	-1	3,364	-0.03%
2018/12/14	1	22.80	0	0.00	22.80	1	3,674	0.03%
2018/12/12	0	0.00	1	23.20	23.20	-1	3,691	-0.03%
2018/12/11	1	22.70	2	22.88	22.75	-1	3,687	-0.03%
2018/12/06	1	22.40	0	0.00	22.30	1	3,704	0.03%
2018/12/05	1	22.80	1	23.20	22.75	0	3,764	0.00%
2018/11/29	0	0.00	1	20.80	20.85	-1	3,739	-0.03%
2018/11/27	0	0.00	10	20.30	20.40	-10	3,726	-0.27%
2018/11/26	1	20.20	0	0.00	20.40	1	3,730	0.03%
2018/11/23	5	20.40	1	20.55	20.30	4	3,747	0.11%
2018/11/22	5	20.50	0	0.00	20.45	5	3,770	0.13%
2018/11/20	5	20.25	0	0.00	20.10	5	3,818	0.13%
2018/11/19	0	0.00	9	20.35	20.45	-9	3,848	-0.23%
2018/11/14	0	0.00	2	20.55	20.60	-2	4,062	-0.05%
2018/11/13	10	20.30	0	0.00	21.15	10	4,129	0.24%
2018/11/09	0	0.00	2	19.95	20.20	-2	4,142	-0.05%
2018/11/08	0	0.00	1	20.70	20.35	-1	4,356	-0.02%
2018/10/30	1	17.60	0	0.00	17.85	1	4,298	0.02%
2018/10/29	7	17.75	7	17.55	17.60	0	4,302	0.00%
2018/10/26	0	0.00	0	18.00	17.95	0	4,286	0.00%
2018/10/25	1	17.85	0	0.00	17.60	1	4,287	0.02%
2018/10/22	2	18.80	0	0.00	18.90	2	4,191	0.05%
2018/10/19	1	18.05	0	0.00	18.15	1	4,177	0.02%
2018/10/18	10	19.50	0	0.00	19.50	10	4,094	0.24%
2018/10/15	2	22.50	0	0.00	22.70	2	3,797	0.05%
2018/10/12	5	22.75	1	22.70	22.80	4	3,786	0.11%
2018/10/11	1	22.65	5	22.70	22.65	-4	3,769	-0.11%
2018/10/05	0	0.00	1	25.25	25.25	-1	3,692	-0.03%
2018/09/25	0	0.00	2	25.58	25.35	-2	3,474	-0.06%
2018/09/21	1	25.50	1	24.70	25.40	0	3,475	0.00%
2018/09/20	1	24.70	0	0.00	24.35	1	3,449	0.03%
2018/09/18	1	24.85	1	25.00	24.85	0	3,456	0.00%
2018/09/12	1	24.90	0	0.00	25.00	1	3,399	0.03%
2018/09/11	2	25.10	0	0.00	25.25	2	3,361	0.06%
2018/09/10	1	26.00	0	0.00	25.95	1	3,259	0.03%
2018/09/07	0	0.00	3	28.58	28.45	-3	3,165	-0.09%
2018/08/24	1	30.00	0	0.00	30.30	1	3,252	0.03%
2018/08/22	0	0.00	1	31.05	31.00	-1	3,181	-0.03%
2018/08/21	0	0.00	2	30.50	30.40	-2	3,095	-0.06%
2018/08/20	1	30.40	2	30.88	30.40	-1	3,098	-0.03%
2018/08/14	0	0.00	1	29.85	30.00	-1	2,956	-0.03%
2018/08/13	2	28.48	2	28.15	28.20	0	2,872	0.00%
2018/08/10	2	28.68	0	0.00	28.75	2	3,002	0.07%
2018/07/26	2	28.30	0	0.00	28.35	2	3,529	0.06%
2018/07/03	1	30.00	0	0.00	29.85	1	4,406	0.02%
2018/07/02	0	0.00	3	30.75	30.80	-3	4,364	-0.07%
2018/06/29	0	0.00	1	30.15	30.30	-1	4,270	-0.02%
2018/06/28	1	30.15	1	29.80	29.60	0	4,308	0.00%
2018/06/27	0	0.00	1	29.60	29.60	-1	4,291	-0.02%
2018/06/22	1	29.10	2	29.10	29.10	-1	4,404	-0.02%
2018/06/21	1	29.40	0	0.00	29.25	1	4,479	0.02%
2018/06/20	2	29.40	0	0.00	29.35	2	4,515	0.04%
2018/06/15	7	29.60	0	0.00	30.00	7	4,706	0.15%
2018/06/14	0	0.00	3	29.80	29.80	-3	4,730	-0.06%
2018/06/13	0	0.00	3	30.05	29.95	-3	4,872	-0.06%
2018/06/08	2	30.50	0	0.00	30.20	2	5,137	0.04%
2018/06/07	2	30.30	3	30.20	30.15	-1	5,118	-0.02%
2018/06/06	3	29.95	0	0.00	29.95	3	5,174	0.06%
2018/06/05	8	30.03	15	30.03	29.90	-7	5,233	-0.13%
2018/06/04	15	30.07	3	30.05	30.00	12	5,229	0.23%
2018/05/31	1	29.85	2	30.05	29.85	-1	5,260	-0.02%
2018/05/30	12	30.11	0	0.00	30.15	12	5,268	0.23%
2018/05/28	2	30.20	0	0.00	30.20	2	5,369	0.04%
2018/05/25	3	30.40	1	30.30	30.50	2	5,387	0.04%
2018/05/24	2	30.85	0	0.00	30.80	2	5,368	0.04%
2018/05/23	1	31.50	0	0.00	31.40	1	5,350	0.02%
2018/05/21	1	32.50	1	32.10	32.10	0	5,368	0.00%
2018/05/18	10	32.05	0	0.00	32.20	10	5,286	0.19%
2018/05/16	2	31.28	3	31.48	31.60	-1	5,245	-0.02%
2018/05/15	1	30.30	2	30.18	30.15	-1	5,151	-0.02%
2018/05/14	1	30.65	0	0.00	30.65	1	5,121	0.02%
2018/05/11	1	30.70	0	0.00	30.90	1	5,122	0.02%
2018/05/10	1	30.30	0	0.00	30.50	1	5,108	0.02%
2018/05/09	11	31.56	0	0.00	30.30	11	5,070	0.22%
2018/05/02	1	31.65	0	0.00	31.70	1	5,422	0.02%
2018/04/26	1	32.90	1	32.90	32.20	0	5,437	0.00%
2018/04/09	0	0.00	3	32.43	32.70	-3	5,656	-0.05%
2018/04/03	3	31.75	1	32.00	31.90	2	5,601	0.04%
2018/03/31	0	0.00	4	32.60	32.50	-4	6,027	-0.07%
2018/03/30	0	0.00	5	31.55	31.50	-5	6,321	-0.08%
2018/03/29	6	31.12	1	31.10	31.10	5	6,503	0.08%
2018/03/28	2	32.00	0	0.00	32.00	2	6,607	0.03%
2018/03/27	1	31.65	2	31.65	31.80	-1	6,802	-0.01%
2018/03/26	2	31.20	0	0.00	31.20	2	7,123	0.03%
2018/03/23	1	31.60	1	31.50	31.65	0	7,068	0.00%
2018/03/22	0	0.00	2	33.10	32.20	-2	7,058	-0.03%
2018/03/21	3	32.75	0	0.00	32.75	3	7,017	0.04%
2018/03/19	1	33.70	0	0.00	32.70	1	6,828	0.01%
2018/03/16	0	0.00	7	32.71	33.70	-7	6,707	-0.10%
2018/03/14	4	31.95	0	0.00	31.85	4	6,512	0.06%
2018/03/12	0	0.00	1	32.70	32.75	-1	6,511	-0.02%
2018/03/08	0	0.00	10	32.35	31.60	-10	6,563	-0.15%
2018/03/07	0	0.00	2	32.20	31.75	-2	6,584	-0.03%
2018/03/06	13	31.68	0	0.00	31.70	13	6,584	0.20%
2018/03/05	1	31.90	0	0.00	32.00	1	6,596	0.02%
2018/03/02	1	32.70	0	0.00	32.70	1	6,559	0.02%
2018/03/01	0	0.00	1	33.95	34.00	-1	6,529	-0.02%
2018/02/26	0	0.00	6	33.30	33.20	-6	6,443	-0.09%
2018/02/23	7	32.85	3	32.92	32.90	4	6,472	0.06%
2018/02/22	2	32.70	2	33.45	32.75	0	6,489	0.00%
2018/02/21	12	33.00	14	33.41	34.00	-2	6,570	-0.03%
2018/02/09	2	31.00	0	0.00	30.85	2	6,932	0.03%
2018/02/08	1	30.95	3	32.00	32.05	-2	6,939	-0.03%
2018/02/07	3	31.83	0	0.00	31.05	3	6,913	0.04%
2018/02/01	1	33.50	4	33.63	33.95	-3	7,259	-0.04%
2018/01/31	0	0.00	8	33.21	33.65	-8	7,278	-0.11%
2018/01/30	1	33.90	0	0.00	33.65	1	7,274	0.01%
2018/01/29	3	35.55	6.9	34.88	35.55	-3.9	7,250	-0.05%
2018/01/26	0	0.00	9	33.51	33.85	-9	7,042	-0.13%
2018/01/23	1	32.30	2	32.35	32.10	-1	7,029	-0.01%
2018/01/19	21	32.80	0	0.00	32.20	21	7,063	0.30%
2018/01/18	0	0.00	15	32.25	32.40	-15	7,059	-0.21%
2018/01/17	1	32.50	0	0.00	32.65	1	7,034	0.01%
2018/01/16	2	33.60	1	34.00	33.10	1	7,009	0.01%
2018/01/15	7	33.55	0	0.00	33.60	7	6,962	0.10%
2018/01/12	6	34.01	5	33.80	33.80	1	6,929	0.01%
2018/01/11	9	32.74	0	0.00	32.70	9	6,666	0.14%
2018/01/04	1	32.30	1	33.10	32.05	0	6,452	0.00%
2018/01/03	0	0.00	5	32.50	32.75	-5	6,421	-0.08%