華夏 (1305)-國票-新莊券商分點個股進出

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
16.90
漲跌
▼0.35
漲幅
-2.03%
成交量
1,936張
產業
上市塑膠類股
600人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－國票-新莊券商分點個股進出

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

國票-新莊券商分點個股進出
國票-新莊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
2024/06/21	2	17.35	2	17.20	17.20	0	1,814	0.00%
2024/06/14	1	16.80	0	0.00	16.75	1	1,775	0.06%
2024/06/06	0	0.00	0.1	17.00	17.05	-0.1	1,802	-0.01%
2024/05/23	0	0.00	300	18.30	18.25	-300	1,506	-19.91%	大賣/鉅額交易
2024/03/28	2	18.10	0	0.00	18.10	2	1,057	0.19%
2024/03/26	0	0.00	0.1	18.30	18.15	-0.1	1,079	0.00%
2024/03/15	1	18.60	0	0.00	18.70	1	1,080	0.09%
2024/03/12	0	0.00	0.1	19.35	19.35	-0.1	1,047	-0.01%
2024/03/06	0	0.00	5	19.50	19.45	-5	1,069	-0.47%
2024/03/04	0	0.00	2	20.00	19.90	-2	1,034	-0.19%
2024/02/15	0.9	20.20	0	0.00	20.35	0.9	1,102	0.08%
2024/01/24	0	0.00	30	20.50	20.55	-30	1,226	-2.45%
2024/01/22	25	20.25	0	0.00	20.20	25	1,233	2.03%
2024/01/19	1	20.25	0	0.00	20.25	1	1,237	0.08%
2024/01/18	1	20.30	0	0.00	20.15	1	1,241	0.08%
2024/01/17	1	20.70	0	0.00	20.25	1	1,247	0.08%
2024/01/16	1	21.05	0	0.00	20.85	1	1,241	0.08%
2024/01/15	1	21.45	0	0.00	21.40	1	1,241	0.08%
2023/12/18	0	0.00	1	23.45	23.60	-1	1,683	-0.06%
2023/12/11	1	22.85	0	0.00	22.70	1	1,792	0.06%
2023/12/04	1	23.80	0	0.00	23.75	1	2,160	0.05%
2023/11/17	0	0.00	1	23.40	23.40	-1	2,294	-0.04%
2023/11/06	0	0.00	1	22.45	22.70	-1	2,453	-0.04%
2023/10/25	1	22.05	0	0.00	21.95	1	3,299	0.03%
2023/10/20	1	21.60	0	0.00	21.70	1	3,400	0.03%
2023/10/19	2	22.83	0	0.00	22.10	2	3,411	0.06%
2023/10/06	1	23.75	0	0.00	23.75	1	3,291	0.03%
2023/09/13	5	26.40	10	26.60	26.45	-5	2,970	-0.17%
2023/09/08	0	26.25	0	0.00	26.25	0	2,718	0.00%
2023/09/06	5	25.10	0	0.00	24.75	5	2,575	0.19%
2023/08/31	1	23.65	2	23.90	24.15	-1	2,478	-0.04%
2023/08/29	1	22.65	1	23.00	23.30	0	2,463	0.00%
2023/08/24	1	23.15	0	0.00	23.05	1	2,464	0.04%
2023/08/18	1	23.70	0	0.00	23.80	1	2,462	0.04%
2023/07/31	0	0.00	5	24.00	24.30	-5	1,636	-0.31%
2023/07/25	5	21.90	5	22.15	22.10	0	1,344	0.00%
2023/07/17	1	22.20	1	22.45	22.55	0	1,139	0.00%
2023/07/03	5	23.70	1	23.75	23.65	4	1,194	0.33%
2023/06/19	1	24.25	0	0.00	24.20	1	1,273	0.08%
2023/06/05	0	0.00	2	24.10	24.30	-2	1,732	-0.12%
2023/06/02	0	0.00	1	23.60	23.75	-1	1,752	-0.06%
2023/06/01	1	23.60	0	0.00	23.60	1	1,864	0.05%
2023/05/31	1	24.05	1	23.95	23.60	0	1,881	0.00%
2023/05/29	2	24.08	0	0.00	23.85	2	1,983	0.10%
2023/05/24	0	0.00	1	25.00	24.85	-1	2,026	-0.05%
2023/05/23	0	0.00	2	24.60	24.60	-2	2,030	-0.10%
2023/05/17	0	0.00	2	24.05	24.15	-2	2,044	-0.10%
2023/05/12	1	23.65	0	0.00	23.50	1	2,076	0.05%
2023/05/11	1	23.65	0	0.00	23.30	1	2,091	0.05%
2023/05/10	1	23.55	0	0.00	23.80	1	2,083	0.05%
2023/05/05	3	24.13	0	0.00	24.15	3	2,296	0.13%
2023/04/06	0	0.00	1	26.85	26.70	-1	3,604	-0.03%
2023/03/30	1	26.05	0	0.00	26.05	1	4,059	0.02%
2023/03/15	0	0.00	1	25.75	25.75	-1	5,224	-0.02%
2023/03/08	1	27.95	0.2	28.15	28.05	0.8	5,104	0.02%
2023/03/07	2	28.25	0.5	28.23	28.35	1.5	5,078	0.03%
2023/03/06	0	0.00	1	28.25	28.20	-1	5,067	-0.02%
2023/03/03	2	27.63	1	27.85	27.55	1	4,959	0.02%
2023/02/21	0	0.00	5	28.00	28.15	-5	4,793	-0.10%
2023/02/03	7	27.67	0	0.00	27.20	7	4,696	0.15%
2023/01/30	0	0.00	5	29.20	28.70	-5	4,323	-0.12%
2023/01/17	5	28.35	0	0.00	29.10	5	4,240	0.12%
2023/01/16	1	27.85	6	27.88	27.90	-5	4,160	-0.12%
2023/01/13	6	28.13	6	28.05	28.05	0	4,131	0.00%
2023/01/12	1	28.15	1	28.45	28.40	0	4,116	0.00%
2023/01/10	2	27.40	2	28.10	28.00	0	3,929	0.00%
2023/01/05	1	25.80	0	0.00	25.80	1	3,595	0.03%
2022/12/23	3	26.70	3	26.08	26.50	0	3,055	0.00%
2022/12/16	5	26.00	0	0.00	25.25	5	2,508	0.20%
2022/12/12	3	24.20	3	24.55	25.60	0	1,944	0.00%
2022/12/09	0	0.00	2	24.18	24.35	-2	1,596	-0.13%
2022/12/01	0	0.00	10	22.35	22.10	-10	1,228	-0.81%
2022/11/30	0	0.00	1	23.00	22.35	-1	1,197	-0.08%
2022/11/28	0	0.00	100	21.23	21.60	-100	1,131	-8.83%
2022/11/25	100	21.08	62	21.28	21.05	38	1,117	3.40%
2022/11/15	50	21.00	0	0.00	21.05	50	1,105	4.52%
2022/11/14	50	20.60	50	20.75	20.85	0	1,094	0.00%
2022/11/11	0	0.00	1	20.40	20.20	-1	1,069	-0.09%
2022/10/21	0	0.00	5	20.20	19.80	-5	1,309	-0.38%
2022/10/20	5	19.70	0	0.00	20.60	5	1,366	0.37%
2022/10/19	0	0.00	8	20.05	19.85	-8	1,352	-0.59%
2022/10/17	8	19.40	0	0.00	19.45	8	1,366	0.59%
2022/10/14	0	0.00	38	19.57	19.70	-38	1,366	-2.78%
2022/10/13	2	19.55	0	0.00	19.10	2	1,376	0.15%
2022/09/26	1	20.70	0	0.00	20.65	1	1,471	0.07%
2022/09/23	0	0.00	1	21.75	21.75	-1	1,465	-0.07%
2022/09/15	0	0.00	2	23.30	23.30	-2	1,461	-0.14%
2022/09/14	2	23.05	0	0.00	23.00	2	1,469	0.14%
2022/09/13	5	23.60	3	23.75	23.45	2	1,464	0.14%
2022/09/12	0	0.00	9	23.50	23.45	-9	1,465	-0.61%
2022/09/05	6	23.03	3	23.15	23.20	3	1,461	0.21%
2022/09/02	3	23.15	0	0.00	22.85	3	1,457	0.21%
2022/09/01	3	23.35	0	0.00	23.35	3	1,440	0.21%
2022/08/31	3	23.45	0	0.00	23.65	3	1,440	0.21%
2022/08/30	3	23.45	0	0.00	23.45	3	1,454	0.21%
2022/08/29	3	23.55	0	0.00	23.55	3	1,454	0.21%
2022/08/26	0	0.00	25	24.25	24.20	-25	1,442	-1.73%
2022/08/25	0.1	24.55	0	0.00	24.30	0.1	1,440	0.00%
2022/08/24	1	24.15	51	24.40	24.50	-50	1,441	-3.47%
2022/08/23	100	23.80	200	23.90	23.80	-100	1,427	-7.00%	大賣/
2022/08/19	7	24.15	106	24.35	24.30	-99	1,425	-6.95%	大賣/
2022/08/18	104	24.12	5	24.15	24.20	99	1,420	6.97%	大買/
2022/08/17	0	0.00	70.4	24.55	24.10	-70.4	1,427	-4.93%
2022/08/16	5	24.05	0	0.00	24.00	5	1,417	0.35%
2022/08/15	5	24.05	0	0.00	24.15	5	1,422	0.35%
2022/08/12	5	23.90	0	0.00	23.95	5	1,419	0.35%
2022/08/11	5	23.65	0	0.00	23.65	5	1,412	0.35%
2022/08/10	0	0.00	200	23.40	23.15	-200	1,414	-14.14%	大賣/鉅額交易
2022/08/09	56	23.03	39	23.01	23.00	17	1,400	1.21%
2022/08/08	131	22.32	101	22.43	22.55	30	1,397	2.15%	大買/大賣/
2022/08/05	33	22.70	0	0.00	22.85	33	1,382	2.39%
2022/08/04	201	23.31	0	0.00	22.75	201	1,417	14.18%	大買/鉅額交易
2022/08/03	51	25.00	0	0.00	24.80	51	1,338	3.81%
2022/08/02	50	25.14	0	0.00	25.10	50	1,370	3.65%
2022/08/01	95	25.45	5	25.55	25.55	90	1,405	6.40%
2022/07/29	5	25.15	0	0.00	25.15	5	1,416	0.35%
2022/07/28	6	25.44	0	0.00	25.05	6	1,412	0.42%
2022/07/27	4	27.63	2	27.85	27.85	2	1,352	0.15%
2022/07/26	1	28.55	0	0.00	28.40	1	1,290	0.08%
2022/07/25	0	0.00	4	28.40	28.50	-4	1,267	-0.32%
2022/07/20	40	28.30	0	0.00	28.15	40	1,283	3.12%
2022/07/19	0	0.00	70	27.96	28.20	-70	1,288	-5.43%
2022/07/18	0	0.00	90	27.36	27.70	-90	1,286	-7.00%
2022/07/15	90	27.02	0	0.00	26.90	90	1,287	6.99%
2022/07/14	0	0.00	240	26.65	27.15	-240	1,292	-18.57%	大賣/鉅額交易
2022/07/13	165	26.96	370	27.08	27.00	-205	1,284	-15.96%	大買/大賣/鉅額交易
2022/07/12	130	26.00	130	26.51	25.85	0	1,265	0.00%	大買/大賣/
2022/07/11	84	27.45	50	27.50	27.25	34	1,245	2.73%
2022/07/08	116	28.28	23	28.75	27.85	93	1,235	7.53%	大買/
2022/07/07	125	27.63	85	28.01	28.30	40	1,222	3.27%	大買/
2022/07/06	40	28.56	196	28.85	28.50	-156	1,206	-12.93%	大賣/鉅額交易
2022/05/12	1	29.10	0	0.00	28.85	1	3,237	0.03%
2022/05/11	2	30.70	0	0.00	30.05	2	3,340	0.06%
2022/05/10	1	30.45	0	0.00	30.70	1	3,403	0.03%
2022/05/09	6	32.65	0	0.00	31.60	6	3,378	0.18%
2022/05/06	10	33.10	0	0.00	33.05	10	3,367	0.30%
2022/05/05	21	33.75	0	0.00	33.80	21	3,383	0.62%
2022/05/04	11	33.45	0	0.00	33.60	11	3,397	0.32%
2022/05/03	1	33.05	7	33.30	33.40	-6	3,420	-0.18%
2022/04/29	1	33.20	0	0.00	33.25	1	3,440	0.03%
2022/04/28	1	32.60	0.1	33.00	32.95	1	3,471	0.03%
2022/04/27	2	32.85	0	0.00	32.55	2	3,479	0.06%
2022/04/26	1	33.15	0	0.00	33.30	1	3,528	0.03%
2022/04/25	1	33.20	0	0.00	33.10	1	3,560	0.03%
2022/04/22	1	33.60	0	0.00	33.65	1	3,553	0.03%
2022/04/21	1	33.75	0	0.00	33.80	1	3,579	0.03%
2022/04/20	1	33.45	4	33.75	33.85	-3	3,598	-0.08%
2022/04/19	1	33.45	0	0.00	33.45	1	3,615	0.03%
2022/04/18	1	33.25	0	0.00	33.15	1	3,647	0.03%
2022/04/15	1	33.45	0	0.00	33.50	1	3,724	0.03%
2022/04/08	20	34.28	0	0.00	34.40	20	4,003	0.50%
2022/04/07	29	34.68	0	0.00	34.20	29	4,010	0.72%
2022/04/06	40	35.05	0	0.00	34.95	40	3,999	1.00%
2022/04/01	10	35.15	0	0.00	35.25	10	4,000	0.25%
2022/03/31	50	35.18	0	0.00	35.00	50	4,005	1.25%
2022/03/30	150	35.35	0	0.00	35.35	150	4,031	3.72%	大買/鉅額交易
2022/03/29	160	35.28	0	0.00	35.30	160	4,053	3.95%	大買/鉅額交易
2022/03/28	40	35.45	0	0.00	35.50	40	4,145	0.96%
2022/03/25	0	0.00	51	36.05	35.95	-51	4,160	-1.23%
2022/03/24	50	35.60	351	35.72	35.90	-301	4,090	-7.36%	大賣/鉅額交易
2022/03/23	301	35.37	193	35.37	35.55	108	4,031	2.68%	大買/大賣/鉅額交易
2022/03/22	40	34.93	1	34.90	34.95	39	3,982	0.98%
2022/03/21	222	35.15	23	35.20	35.15	199	4,003	4.97%	大買/鉅額交易
2022/03/17	0	0.00	6	34.22	34.45	-6	4,082	-0.15%
2022/03/16	3	33.80	0	0.00	33.70	3	4,092	0.07%
2022/03/15	0	0.00	9	33.86	33.80	-9	4,108	-0.22%
2022/03/14	0	34.40	0	0.00	34.15	0	4,155	0.00%
2022/03/04	3	35.97	2	35.70	35.60	1	4,253	0.02%
2022/03/03	0	0.00	4	36.14	36.25	-4	4,266	-0.09%
2022/02/22	20	34.95	0	0.00	34.90	20	4,492	0.45%
2022/02/21	0	0.00	2	35.60	35.50	-2	4,532	-0.04%
2022/02/17	0	0.00	1	35.40	35.25	-1	4,631	-0.02%
2022/02/16	6	34.73	11	34.77	35.35	-5	4,720	-0.11%
2022/02/14	5	35.70	5	35.89	35.55	0	4,982	0.00%
2022/02/11	0	0.00	1	35.50	35.65	-1	5,007	-0.02%
2022/02/10	0	0.00	3	35.15	35.10	-3	4,961	-0.06%
2022/01/25	0	0.00	5	33.10	33.00	-5	5,690	-0.09%
2022/01/24	0	0.00	12	33.40	33.35	-12	5,776	-0.21%
2022/01/21	30	34.22	5	34.20	33.90	25	5,853	0.43%
2022/01/19	0	0.00	1	34.55	34.20	-1	6,055	-0.02%
2022/01/18	0	0.00	232	34.35	34.25	-232	6,154	-3.77%	大賣/鉅額交易
2022/01/17	10	33.60	0	0.00	33.80	10	6,283	0.16%
2022/01/14	120	33.95	0	0.00	33.70	120	6,577	1.82%	大買/鉅額交易
2022/01/13	163	34.00	63	34.07	34.00	100	6,756	1.48%	大買/
2022/01/10	4	34.25	0	0.00	33.80	4	7,561	0.05%
2022/01/07	0	0.00	212.1	35.50	34.75	-212.1	7,773	-2.73%	大賣/鉅額交易
2022/01/06	60	34.75	200	35.00	35.00	-140	8,183	-1.71%	大賣/鉅額交易
2022/01/05	100	34.80	0	0.00	34.80	100	8,511	1.17%
2022/01/04	0	0.00	309	35.00	34.90	-309	9,196	-3.36%	大賣/鉅額交易
2022/01/03	0	0.00	1	35.00	35.05	-1	9,664	-0.01%
2021/12/29	0	0.00	5	34.70	34.80	-5	10,745	-0.05%
2021/12/27	10	34.35	0	0.00	34.30	10	11,903	0.08%
2021/12/23	150	34.92	0	0.00	34.60	150	13,998	1.07%	大買/鉅額交易
2021/12/22	0	0.00	150	34.50	34.65	-150	16,436	-0.91%	大賣/鉅額交易
2021/12/21	50	34.15	51	33.80	34.10	-1	17,341	-0.01%
2021/12/20	21	33.55	0	0.00	33.55	21	18,710	0.11%
2021/12/17	10	33.40	0	0.00	33.45	10	19,143	0.05%
2021/12/16	11	33.36	0	0.00	33.30	11	19,482	0.06%
2021/12/15	12	33.39	0.1	33.50	33.35	11.9	19,611	0.06%
2021/12/14	1	33.50	0	0.00	33.50	1	19,983	0.01%
2021/12/13	100	33.90	0	0.00	33.80	100	20,189	0.50%
2021/12/10	101	34.42	0	0.00	34.30	101	20,181	0.50%	大買/鉅額交易
2021/12/09	300	34.70	0	0.00	34.60	300	20,175	1.49%	大買/鉅額交易
2021/12/02	2	33.78	0	0.00	33.75	2	20,109	0.01%
2021/11/30	7	34.01	0	0.00	33.90	7	20,191	0.03%
2021/11/29	3	33.72	2	33.60	34.15	1	20,235	0.00%
2021/11/26	11	35.54	1	35.10	35.15	10	20,251	0.05%
2021/11/25	3	35.85	20	35.65	35.75	-17	20,268	-0.08%
2021/11/24	34	35.60	0	0.00	35.90	34	20,156	0.17%
2021/11/19	6	35.00	0	0.00	35.00	6	20,029	0.03%
2021/11/18	1	34.80	0	0.00	35.05	1	19,973	0.01%
2021/11/17	2.9	35.03	0	0.00	35.00	2.9	19,924	0.01%
2021/11/16	3	35.42	1	35.75	35.35	2	19,846	0.01%
2021/11/15	2	35.55	0	0.00	35.50	2	19,865	0.01%
2021/11/11	4	35.88	0	0.00	35.75	4	19,643	0.02%
2021/11/10	47	36.68	2	37.30	36.15	45	19,500	0.23%
2021/11/09	1	36.35	0	0.00	36.50	1	19,246	0.01%
2021/11/08	3	36.47	0	0.00	36.30	3	19,157	0.02%
2021/11/04	5	36.39	1	36.50	36.50	4	18,908	0.02%
2021/11/03	20	36.70	0	0.00	36.50	20	18,843	0.11%
2021/11/02	4.3	36.51	1	36.45	36.30	3.3	18,774	0.02%
2021/10/29	1	37.20	1	37.40	37.15	0	18,740	0.00%
2021/10/28	3	36.82	3	36.75	36.75	0	18,731	0.00%
2021/10/26	3	37.30	0	0.00	37.10	3	18,806	0.02%
2021/10/25	0	0.00	10	37.50	38.15	-10	18,698	-0.05%
2021/10/22	6	37.84	20	37.55	37.45	-14	18,631	-0.08%
2021/10/21	4	39.03	3	39.27	39.35	1	18,376	0.01%
2021/10/20	5	39.01	0	0.00	38.85	5	18,247	0.03%
2021/10/19	3	39.85	5.3	39.77	40.05	-2.3	18,122	-0.01%
2021/10/15	7	40.10	0.1	39.40	39.35	7	17,673	0.04%
2021/10/14	6	40.36	41	38.88	39.50	-35	17,490	-0.20%
2021/10/13	1	42.40	0	0.00	41.40	1	16,976	0.01%
2021/10/12	17	43.34	6	42.86	42.45	11	16,720	0.07%
2021/10/08	6	43.75	12	44.18	43.20	-6	16,080	-0.04%
2021/10/07	13	43.93	14	44.17	44.50	-1	15,724	-0.01%
2021/10/06	19	44.81	21	44.98	43.95	-2	15,314	-0.01%
2021/10/05	54	43.80	2	45.50	45.10	52	14,841	0.35%
2021/10/04	8	45.15	7	44.76	43.20	1	14,349	0.01%
2021/10/01	52	44.74	13	44.50	44.45	39	13,867	0.28%
2021/09/30	62	46.32	62	45.98	46.30	0	13,336	0.00%
2021/09/29	16	45.42	71	45.82	46.15	-55	12,071	-0.46%
2021/09/28	66	42.95	25	43.65	43.95	41	9,851	0.42%
2021/09/27	11	41.16	10	41.07	43.10	1	10,849	0.01%
2021/09/23	1	36.45	39	36.95	38.50	-38	10,127	-0.38%
2021/09/17	1	35.70	1	35.30	36.10	0	9,856	0.00%
2021/09/16	72	35.81	61	35.50	35.50	11	9,546	0.12%
2021/09/15	35	35.37	1	35.00	35.00	34	9,383	0.36%
2021/09/13	2	35.15	0	0.00	35.55	2	9,457	0.02%
2021/09/07	10	35.00	0	0.00	35.30	10	9,788	0.10%
2021/09/06	1	35.15	1	35.30	34.95	0	9,829	0.00%
2021/09/03	0	0.00	2	36.08	35.85	-2	9,820	-0.02%
2021/09/01	8	39.38	10	39.45	39.40	-2	9,867	-0.02%
2021/08/31	0	0.00	1	39.50	39.50	-1	9,833	-0.01%
2021/08/30	1	39.15	10	39.15	39.30	-9	9,958	-0.09%
2021/08/27	2	39.08	4	39.18	39.20	-2	10,221	-0.02%
2021/08/24	0	0.00	1	38.80	38.60	-1	11,173	-0.01%
2021/08/19	1	36.75	2	37.10	36.55	-1	11,668	-0.01%
2021/08/18	0	0.00	1	36.55	36.30	-1	12,004	-0.01%
2021/08/17	1	36.05	0	0.00	35.80	1	12,333	0.01%
2021/08/13	3	37.38	2	37.65	37.05	1	12,531	0.01%
2021/08/06	0	0.00	1	38.55	38.65	-1	13,103	-0.01%
2021/08/05	0	0.00	1	38.35	38.35	-1	13,204	-0.01%
2021/08/02	7	40.12	7	40.40	40.55	0	13,761	0.00%
2021/07/27	0.1	38.70	0	0.00	38.50	0.1	14,856	0.00%
2021/07/23	2	39.10	2	38.85	39.10	0	15,448	0.00%
2021/07/20	32	38.24	0	0.00	38.40	32	15,616	0.20%
2021/07/13	0	0.00	6	37.85	37.35	-6	17,169	-0.03%
2021/07/12	0	0.00	1	39.30	38.30	-1	17,598	-0.01%
2021/07/09	3	38.10	2	38.65	38.70	1	18,127	0.01%
2021/07/07	0	0.00	20	38.25	38.15	-20	18,376	-0.11%
2021/07/06	6	39.30	1	39.05	39.20	5	18,553	0.03%
2021/07/05	20	39.90	0	0.00	39.20	20	18,734	0.11%
2021/07/02	37	42.76	39	43.71	39.05	-2	18,592	-0.01%
2021/07/01	10	39.53	75	40.48	41.60	-65	16,770	-0.39%
2021/06/30	43	37.43	13	38.00	37.85	30	16,020	0.19%
2021/06/25	21	36.74	10	36.85	36.50	11	16,401	0.07%
2021/06/23	0	0.00	1	36.25	36.25	-1	16,759	-0.01%
2021/06/22	11	36.34	1	36.10	36.15	10	16,898	0.06%
2021/06/21	2	35.63	1	35.40	35.20	1	17,031	0.01%
2021/06/16	4	37.64	2	37.38	36.50	2	17,461	0.01%
2021/06/11	2	35.93	0	0.00	36.15	2	17,474	0.01%
2021/06/10	0	0.00	20	35.75	36.45	-20	17,662	-0.11%
2021/06/09	30	37.52	0	0.00	36.50	30	17,718	0.17%
2021/06/04	0	0.00	16	37.93	37.45	-16	18,638	-0.09%
2021/06/03	0	0.00	15	37.00	37.10	-15	19,392	-0.08%
2021/06/02	20	37.13	0	0.00	36.60	20	20,601	0.10%
2021/05/31	15	36.18	8	35.96	35.60	7	21,267	0.03%
2021/05/28	0	0.00	11	34.83	34.85	-11	21,037	-0.05%
2021/05/27	5	33.90	6	34.07	34.20	-1	21,094	0.00%
2021/05/26	16	34.19	3	34.50	34.05	13	21,248	0.06%
2021/05/25	2	35.10	0	0.00	35.50	2	21,140	0.01%
2021/05/24	0	0.00	10	31.90	32.30	-10	21,628	-0.05%
2021/05/21	10	32.45	32	32.13	32.25	-22	22,278	-0.10%
2021/05/20	2	31.68	0	0.00	30.85	2	22,314	0.01%
2021/05/18	0	0.00	2	30.75	31.65	-2	22,487	-0.01%
2021/05/17	1	29.10	5	29.31	29.00	-4	22,431	-0.02%
2021/05/14	2	31.78	4	32.70	31.80	-2	22,296	-0.01%
2021/05/13	44	31.82	23	31.68	31.65	21	22,147	0.09%
2021/05/12	2	32.05	1	32.20	32.20	1	22,025	0.00%
2021/05/11	4	35.64	2	35.95	35.00	2	21,745	0.01%
2021/05/10	2	35.98	11	36.28	36.90	-9	21,516	-0.04%
2021/05/07	54	36.37	46	35.88	36.55	8	21,201	0.04%
2021/05/06	11	38.97	10	39.17	39.75	1	20,640	0.00%
2021/05/05	30	40.40	0	0.00	39.85	30	20,309	0.15%
2021/05/03	0	0.00	6	44.69	43.15	-6	19,931	-0.03%
2021/04/29	0	0.00	1	42.85	43.75	-1	19,648	-0.01%
2021/04/28	4	42.13	0	0.00	42.20	4	19,415	0.02%
2021/04/27	1	42.40	50	42.51	42.40	-49	19,387	-0.25%
2021/04/26	2	42.30	51	41.75	42.90	-49	19,333	-0.25%
2021/04/23	6	43.34	0	0.00	42.15	6	19,330	0.03%
2021/04/22	1	45.95	8	46.03	43.90	-7	19,196	-0.04%
2021/04/21	4	42.73	9	43.47	43.85	-5	18,650	-0.03%
2021/04/20	9	43.89	3	43.18	43.50	6	18,536	0.03%
2021/04/19	12	44.84	0	0.00	45.40	12	18,243	0.07%
2021/04/16	0	0.00	5	41.70	41.85	-5	17,802	-0.03%
2021/04/15	2	39.30	9	39.43	39.70	-7	17,843	-0.04%
2021/04/14	5	37.16	4	38.25	37.75	1	17,911	0.01%
2021/04/13	3	38.25	1	38.55	38.20	2	17,898	0.01%
2021/04/12	0	0.00	25	38.20	38.80	-25	17,800	-0.14%
2021/04/09	27	37.42	5	37.00	37.60	22	17,620	0.12%
2021/04/06	5	37.20	1	37.10	37.05	4	17,717	0.02%
2021/03/31	0	0.00	6	36.45	37.30	-6	17,516	-0.03%
2021/03/30	0	0.00	11	35.50	36.20	-11	17,267	-0.06%
2021/03/29	11	35.71	12	35.62	35.15	-1	17,241	-0.01%
2021/03/26	6	34.74	2	34.98	34.75	4	17,774	0.02%
2021/03/25	3	34.22	0	0.00	34.20	3	17,695	0.02%
2021/03/24	0	0.00	5	34.76	34.60	-5	17,537	-0.03%
2021/03/23	20	34.45	6	33.88	33.85	14	17,399	0.08%
2021/03/22	10	33.52	8	34.16	33.80	2	17,312	0.01%
2021/03/19	0	0.00	5	33.45	33.20	-5	17,702	-0.03%
2021/03/18	41	33.20	10	33.40	33.50	31	17,826	0.17%
2021/03/17	5	33.00	0	0.00	32.85	5	17,767	0.03%
2021/03/16	4	32.76	2	32.93	33.05	2	17,849	0.01%
2021/03/15	7	33.23	17	33.25	33.40	-10	17,647	-0.06%
2021/03/12	9	33.24	10	32.83	33.40	-1	17,469	-0.01%
2021/03/11	1	33.05	4	33.18	33.05	-3	17,334	-0.02%
2021/03/10	81	33.16	73	33.50	33.55	8	17,100	0.05%
2021/03/09	31	32.42	2	32.45	32.75	29	16,543	0.18%
2021/03/08	21	32.95	62	32.89	33.20	-41	15,618	-0.26%
2021/03/05	38	30.62	4	30.39	30.30	34	14,299	0.24%
2021/03/04	11	29.79	12	29.83	30.80	-1	13,634	-0.01%
2021/03/02	0	0.00	0	28.70	28.50	0	12,833	0.00%
2021/02/26	0	0.00	32	29.45	29.55	-32	12,619	-0.25%
2021/02/25	16	28.96	22	29.11	29.05	-6	12,458	-0.05%
2021/02/24	42	28.84	6	29.32	28.20	36	12,239	0.29%
2021/02/23	3	28.50	60	27.44	29.85	-57	11,405	-0.50%
2021/02/22	30	26.45	0	0.00	27.15	30	10,711	0.28%
2021/02/19	1	26.40	7	26.46	26.70	-6	10,613	-0.06%
2021/02/18	5	25.85	5	26.35	26.00	0	10,517	0.00%
2021/02/17	0	0.00	5	24.35	25.00	-5	10,474	-0.05%
2021/02/03	0	0.00	65	23.63	23.90	-65	11,083	-0.59%
2021/01/28	45	23.02	40	22.85	23.00	5	11,437	0.04%
2021/01/22	0	0.00	0.1	23.50	23.80	-0.1	11,647	0.00%
2021/01/21	65	23.83	0	0.00	23.35	65	11,665	0.56%
2021/01/15	13	26.48	0	0.00	25.55	13	11,857	0.11%
2021/01/13	4	27.20	2	26.50	26.70	2	11,852	0.02%
2021/01/12	1	26.80	4	26.98	26.80	-3	11,835	-0.03%
2021/01/11	0	0.00	2	27.65	27.45	-2	11,797	-0.02%
2021/01/08	11	27.22	56	27.40	27.60	-45	12,139	-0.37%
2021/01/07	4	27.45	1	27.40	27.80	3	11,721	0.03%
2021/01/06	2	25.25	5	25.13	25.30	-3	11,316	-0.03%
2021/01/05	113	25.61	0	0.00	25.40	113	11,280	1.00%	大買/鉅額交易
2021/01/04	3	25.73	2	25.85	25.75	1	11,234	0.01%
2020/12/31	2	25.30	2	25.43	25.45	0	11,063	0.00%
2020/12/30	6	25.15	3	25.45	24.70	3	10,787	0.03%
2020/12/29	7	24.96	13	24.91	24.90	-6	10,551	-0.06%
2020/12/28	5.9	24.44	0	0.00	24.70	5.9	10,456	0.06%
2020/12/25	4	24.63	3	24.50	24.50	1	10,374	0.01%
2020/12/24	8	24.46	14	24.17	24.45	-6	10,343	-0.06%
2020/12/23	12	24.74	41	24.75	24.15	-29	10,293	-0.28%
2020/12/22	45	24.46	123	24.84	23.90	-78	10,240	-0.76%	大賣/
2020/12/21	0	0.00	10	23.15	23.65	-10	9,761	-0.10%
2020/12/18	10	23.25	0	0.00	22.90	10	9,782	0.10%
2020/12/15	122	23.71	35	25.67	23.35	87	10,737	0.81%	大買/
2020/12/14	60	25.02	0	0.00	25.00	60	10,800	0.56%
2020/12/04	5	23.50	0	0.00	23.60	5	12,743	0.04%
2020/11/25	0	0.00	3.1	23.00	23.00	-3.1	12,613	-0.02%
2020/11/24	0	0.00	3	23.10	22.80	-3	12,566	-0.02%
2020/11/11	0	0.00	20	23.94	23.95	-20	12,531	-0.16%
2020/11/10	0.1	23.05	11	23.13	23.20	-10.9	12,053	-0.09%
2020/11/02	0	0.00	20	22.27	22.20	-20	11,280	-0.18%
2020/10/29	0	0.00	5	22.25	22.50	-5	11,001	-0.05%
2020/10/28	20	22.26	15.1	22.15	22.15	5	10,884	0.05%
2020/10/21	0	0.00	80	21.00	21.45	-80	10,110	-0.79%
2020/10/14	0	0.00	75	21.21	21.70	-75	9,276	-0.81%
2020/10/13	74	20.61	0	0.00	20.55	74	8,991	0.82%
2020/10/12	0	0.00	5	20.00	20.35	-5	8,798	-0.06%
2020/10/06	85	20.11	0	0.00	20.05	85	8,698	0.98%
2020/10/05	20	19.50	0	0.00	19.75	20	8,660	0.23%
2020/09/22	0	0.00	2	21.00	21.45	-2	7,815	-0.03%
2020/09/21	1	22.25	4	22.16	21.70	-3	7,557	-0.04%
2020/09/18	4	22.03	0	0.00	21.90	4	7,176	0.06%
2020/09/17	11	21.15	12	21.44	22.45	-1	6,583	-0.02%
2020/09/16	0	0.00	0.1	20.80	20.80	-0.1	5,838	0.00%
2020/09/15	0	0.00	51	19.99	22.00	-51	5,536	-0.92%
2020/09/11	2	21.15	2	21.75	21.00	0	4,814	0.00%
2020/09/10	2	21.45	41	21.34	21.50	-39	3,904	-1.00%
2020/09/07	10	20.63	0	0.00	20.20	10	2,992	0.33%
2020/08/27	30	19.55	0	0.00	19.25	30	2,786	1.08%
2020/08/24	0	0.00	24	20.01	19.95	-24	2,729	-0.88%
2020/08/20	0	0.00	10	18.73	19.30	-10	2,571	-0.39%
2020/08/18	0	0.00	1	20.10	19.45	-1	2,370	-0.04%
2020/08/17	11	18.55	1	18.60	18.80	10	2,200	0.45%
2020/07/23	0	0.00	2	18.15	18.20	-2	3,102	-0.06%
2020/07/20	20	18.98	0	0.00	19.00	20	3,069	0.65%
2020/07/17	2	19.15	0	0.00	19.10	2	3,073	0.07%
2020/07/14	0	0.00	1	19.10	19.10	-1	3,185	-0.03%
2020/06/16	0	0.00	1	19.15	19.05	-1	3,630	-0.03%
2020/06/15	1	19.05	1	19.15	18.80	0	3,700	0.00%
2020/06/12	0	0.00	0	18.70	18.70	0	3,759	0.00%
2020/06/11	0	0.00	40	18.95	18.90	-40	3,772	-1.06%
2020/06/09	2	19.53	0	0.00	19.55	2	3,734	0.05%
2020/05/26	0	0.00	1	19.50	19.40	-1	3,424	-0.03%
2020/05/22	1	19.40	0	0.00	19.00	1	3,304	0.03%
2020/05/21	15	19.33	0	0.00	19.35	15	3,226	0.46%
2020/05/20	1	19.25	2	19.38	19.20	-1	3,183	-0.03%
2020/05/19	2	19.05	1	19.40	19.90	1	3,085	0.03%
2020/05/18	0	0.00	1	18.60	18.50	-1	2,803	-0.04%
2020/05/15	1	18.00	0	0.00	18.15	1	2,761	0.04%
2020/05/08	30	18.78	0	0.00	18.60	30	2,566	1.17%
2020/05/07	2	18.95	0	0.00	19.05	2	2,522	0.08%
2020/05/06	28	18.86	0	0.00	18.80	28	2,476	1.13%
2020/05/05	0	0.00	5	18.05	18.15	-5	2,352	-0.21%
2020/05/04	10	17.65	0	0.00	17.75	10	2,310	0.43%
2020/04/30	20	18.03	0	0.00	18.20	20	2,272	0.88%
2020/04/28	0	0.00	1	16.55	16.65	-1	2,152	-0.05%
2020/04/27	11	16.20	0	0.00	16.45	11	2,163	0.51%
2020/04/09	5	15.50	0	0.00	15.75	5	1,903	0.26%
2020/03/27	0	0.00	2	13.75	13.50	-2	1,652	-0.12%
2020/03/18	5	13.10	5	12.95	12.90	0	1,338	0.00%
2020/02/06	0	0.00	1	19.25	19.20	-1	1,447	-0.07%
2020/01/13	2	21.00	0	0.00	21.05	2	2,058	0.10%
2020/01/07	0	0.00	6	21.55	21.60	-6	2,084	-0.29%
2019/11/18	6	21.35	0	0.00	21.25	6	2,448	0.25%
2019/10/28	0	0.00	2	22.65	22.60	-2	2,205	-0.09%
2019/10/24	0	0.00	3	21.60	21.95	-3	2,098	-0.14%
2019/10/23	1	21.45	0	0.00	21.75	1	2,121	0.05%
2019/10/09	0.8	19.50	0	0.00	19.35	0.8	2,070	0.04%
2019/09/17	3	20.40	0	0.00	20.20	3	2,132	0.14%
2019/09/16	0	0.00	2	20.55	20.40	-2	2,137	-0.09%
2019/09/11	0.5	19.45	0	0.00	19.35	0.5	2,063	0.03%
2019/08/19	0	0.00	24	18.40	18.80	-24	2,134	-1.12%
2019/08/16	0	0.00	2	18.23	18.30	-2	2,113	-0.09%
2019/08/15	0	0.00	1	18.05	18.05	-1	2,118	-0.05%
2019/08/14	2	18.73	0	0.00	18.50	2	2,128	0.09%
2019/08/13	53	18.86	27	18.76	18.75	26	2,084	1.25%
2019/07/24	3	24.25	0	0.00	24.15	3	2,155	0.14%
2019/07/16	2	24.00	0	0.00	24.15	2	2,019	0.10%
2019/07/15	0	0.00	1	24.05	24.10	-1	2,008	-0.05%
2019/07/11	0	0.00	1	23.70	23.75	-1	2,014	-0.05%
2019/07/09	0	0.00	1	23.35	23.40	-1	2,016	-0.05%
2019/07/08	0	0.00	1	23.55	23.50	-1	2,021	-0.05%
2019/07/05	0	0.00	1	23.55	23.55	-1	2,024	-0.05%
2019/07/04	1	23.55	0	0.00	23.60	1	2,035	0.05%
2019/06/25	1	23.50	1	23.60	23.50	0	2,095	0.00%
2019/06/20	0	0.00	352	23.35	23.60	-352	2,094	-16.81%	大賣/鉅額交易
2019/06/19	150	23.14	0	0.00	23.30	150	2,081	7.21%	大買/鉅額交易
2019/06/18	195	22.93	3	22.80	22.95	192	2,072	9.26%	大買/鉅額交易
2019/06/17	3	22.97	0	0.00	23.00	3	2,080	0.14%
2019/05/29	7	21.70	0	0.00	21.65	7	2,667	0.26%
2019/05/21	1	21.20	8	21.54	21.55	-7	2,709	-0.26%
2019/05/15	2	22.10	0	0.00	22.15	2	2,671	0.07%
2019/05/09	0	0.00	1	22.90	22.90	-1	2,721	-0.04%
2019/05/07	0	0.00	2	23.25	23.20	-2	2,711	-0.07%
2019/04/24	1	23.00	0	0.00	23.05	1	2,729	0.04%
2019/04/18	4	22.75	0	0.00	22.65	4	2,855	0.14%
2019/03/28	3	22.60	0	0.00	22.60	3	2,925	0.10%
2019/03/18	0	0.00	1	22.65	22.75	-1	2,933	-0.03%
2019/03/15	3	21.85	0	0.00	22.50	3	2,910	0.10%
2019/03/08	1	23.50	2	23.50	23.75	-1	2,846	-0.04%
2019/03/07	1	24.00	0	0.00	23.95	1	2,800	0.04%
2019/02/15	1	23.70	0	0.00	23.45	1	2,687	0.04%
2019/01/30	0	0.00	1	23.55	23.50	-1	2,668	-0.04%
2019/01/29	0	0.00	2	23.15	23.15	-2	2,653	-0.08%
2019/01/23	0	0.00	1	23.00	23.00	-1	2,741	-0.04%
2019/01/17	1	23.25	0	0.00	22.90	1	2,799	0.04%
2019/01/09	3	22.25	2	23.00	22.90	1	3,218	0.03%
2018/12/18	0	0.00	2	22.30	22.25	-2	3,530	-0.06%
2018/12/04	4	23.20	0	0.00	23.10	4	3,865	0.10%
2018/12/03	0	0.00	5	22.50	23.10	-5	3,829	-0.13%
2018/11/16	0	0.00	1	20.70	20.55	-1	3,924	-0.03%
2018/11/12	0	0.00	5	20.40	20.50	-5	4,115	-0.12%
2018/11/09	5	20.10	0	0.00	20.20	5	4,142	0.12%
2018/11/05	0	0.00	5	18.64	18.70	-5	4,414	-0.11%
2018/11/02	5	18.47	0	0.00	18.40	5	4,370	0.11%
2018/11/01	2	18.35	7	18.60	18.65	-5	4,324	-0.12%
2018/10/31	5	18.18	0	0.00	18.30	5	4,317	0.12%
2018/10/30	0	0.00	1	17.60	17.85	-1	4,298	-0.02%
2018/10/26	0	0.00	1	18.00	17.95	-1	4,286	-0.02%
2018/10/25	10	17.75	16	17.84	17.60	-6	4,287	-0.14%
2018/10/24	0	0.00	2	18.70	18.45	-2	4,259	-0.05%
2018/10/22	0	0.00	4	18.58	18.90	-4	4,191	-0.10%
2018/10/19	12	18.29	2	18.15	18.15	10	4,177	0.24%
2018/10/18	4	20.24	1	19.40	19.50	3	4,094	0.07%
2018/10/17	4	22.18	0	0.00	21.25	4	3,885	0.10%
2018/10/16	3	22.40	3	22.57	22.05	0	3,833	0.00%
2018/10/12	0	0.00	1	22.65	22.80	-1	3,786	-0.03%
2018/10/11	0	0.00	10	22.85	22.65	-10	3,769	-0.27%
2018/10/09	6	25.13	1	24.75	25.15	5	3,719	0.13%
2018/10/02	4	25.60	4	25.71	25.50	0	3,560	0.00%
2018/09/27	6.9	25.83	1	25.75	25.65	5.9	3,485	0.17%
2018/09/26	6	25.50	6	25.67	25.65	0	3,468	0.00%
2018/09/25	1	25.55	12	25.40	25.35	-11	3,474	-0.32%
2018/09/21	9	24.80	0	0.00	25.40	9	3,475	0.26%
2018/09/18	1	25.15	1	25.10	24.85	0	3,456	0.00%
2018/09/14	1	25.25	4	25.39	25.50	-3	3,469	-0.09%
2018/09/13	13	25.23	3	25.23	25.35	10	3,429	0.29%
2018/09/11	10	25.07	5	25.14	25.25	5	3,361	0.15%
2018/09/10	3	25.80	3	25.85	25.95	0	3,259	0.00%
2018/09/03	5	30.05	0	0.00	29.65	5	3,118	0.16%
2018/08/29	0	0.00	2	29.95	29.95	-2	3,214	-0.06%
2018/08/28	14	30.03	22	30.05	30.05	-8	3,238	-0.25%
2018/08/24	0	0.00	3	30.05	30.30	-3	3,252	-0.09%
2018/08/23	3	30.30	0	0.00	30.15	3	3,265	0.09%
2018/08/15	10	30.85	0	0.00	30.75	10	3,149	0.32%
2018/08/14	0	0.00	1	29.85	30.00	-1	2,956	-0.03%
2018/08/13	0	0.00	3	28.40	28.20	-3	2,872	-0.10%
2018/08/08	6	28.98	3	29.05	29.05	3	3,176	0.09%
2018/08/01	0	0.00	2	29.15	29.25	-2	3,555	-0.06%
2018/07/31	0	0.00	1	29.05	29.00	-1	3,558	-0.03%
2018/07/25	4	30.11	3	30.27	30.40	1	3,494	0.03%
2018/06/27	0	0.00	20	29.00	29.60	-20	4,291	-0.47%
2018/06/20	0	0.00	1	29.40	29.35	-1	4,515	-0.02%
2018/06/14	20	29.80	0	0.00	29.80	20	4,730	0.42%
2018/06/13	0	0.00	1	30.10	29.95	-1	4,872	-0.02%
2018/06/11	0	0.00	10	30.33	30.00	-10	5,111	-0.20%
2018/06/08	11	30.34	30	30.40	30.20	-19	5,137	-0.37%
2018/06/07	1	30.30	0	0.00	30.15	1	5,118	0.02%
2018/06/04	1	30.00	1	30.10	30.00	0	5,229	0.00%
2018/05/30	30	30.00	1	30.10	30.15	29	5,268	0.55%
2018/05/29	0	0.00	1	30.20	30.20	-1	5,338	-0.02%
2018/05/28	1	30.30	1	30.25	30.20	0	5,369	0.00%
2018/05/23	3	31.72	0	0.00	31.40	3	5,350	0.06%
2018/05/21	1	32.15	1	32.60	32.10	0	5,368	0.00%
2018/05/18	2	31.93	32	31.87	32.20	-30	5,286	-0.57%
2018/05/17	1	31.50	0	0.00	31.40	1	5,210	0.02%
2018/05/14	30	30.40	0	0.00	30.65	30	5,121	0.59%
2018/05/10	1	30.85	1	30.80	30.50	0	5,108	0.00%
2018/05/03	0	0.00	1	31.40	31.45	-1	5,370	-0.02%
2018/05/02	1	31.70	0	0.00	31.70	1	5,422	0.02%
2018/04/25	0	0.00	1	32.00	32.20	-1	5,412	-0.02%
2018/04/23	1	33.00	0	0.00	32.70	1	5,464	0.02%
2018/04/20	1	33.90	4	34.19	33.80	-3	5,511	-0.05%
2018/04/19	5	34.28	6	34.45	33.90	-1	5,523	-0.02%
2018/04/18	4	34.08	0	0.00	34.20	4	5,693	0.07%
2018/04/16	4	33.53	4	34.03	33.95	0	5,726	0.00%
2018/04/09	0	0.00	0.1	32.60	32.70	-0.1	5,656	0.00%
2018/03/31	0	0.00	10	32.60	32.50	-10	6,027	-0.17%
2018/03/30	1	31.35	7	31.56	31.50	-6	6,321	-0.09%
2018/03/29	1	31.10	0	0.00	31.10	1	6,503	0.02%
2018/03/28	1	31.85	1	32.05	32.00	0	6,607	0.00%
2018/03/27	0	0.00	4	31.65	31.80	-4	6,802	-0.06%
2018/03/22	0	0.00	53	32.64	32.20	-53	7,058	-0.75%
2018/03/21	1	32.75	2	32.85	32.75	-1	7,017	-0.01%
2018/03/20	42	33.12	20	33.42	33.50	22	6,894	0.32%
2018/03/19	50	33.73	0	0.00	32.70	50	6,828	0.73%
2018/03/16	35	32.94	36	33.52	33.70	-1	6,707	-0.01%
2018/03/14	2	32.08	0	0.00	31.85	2	6,512	0.03%
2018/03/13	0	0.00	1	32.60	32.40	-1	6,521	-0.02%
2018/03/12	0	0.00	10	32.21	32.75	-10	6,511	-0.15%
2018/03/09	10	32.15	2	32.05	32.40	8	6,496	0.12%
2018/03/02	2	33.00	0	0.00	32.70	2	6,559	0.03%
2018/03/01	2	32.80	2	33.80	34.00	0	6,529	0.00%
2018/02/26	0	0.00	1	33.35	33.20	-1	6,443	-0.02%
2018/02/21	0	0.00	20	33.15	34.00	-20	6,570	-0.30%
2018/02/09	20	31.00	2	30.93	30.85	18	6,932	0.26%
2018/02/05	22	31.86	0	0.00	31.95	22	7,244	0.30%
2018/02/01	1	33.35	0	0.00	33.95	1	7,259	0.01%
2018/01/31	2	33.58	1	34.20	33.65	1	7,278	0.01%
2018/01/30	1	34.45	2	34.05	33.65	-1	7,274	-0.01%
2018/01/29	3	34.68	32	34.95	35.55	-29	7,250	-0.40%
2018/01/26	1	33.45	11	33.10	33.85	-10	7,042	-0.14%
2018/01/15	1	33.40	0	0.00	33.60	1	6,962	0.01%
2018/01/12	4	33.75	37	34.18	33.80	-33	6,929	-0.48%
2018/01/11	0	0.00	7	32.98	32.70	-7	6,666	-0.11%
2018/01/10	1	32.05	1	32.80	32.00	0	6,592	0.00%
2018/01/09	2	32.50	4	32.93	32.20	-2	6,553	-0.03%
2018/01/05	1	32.40	0	0.00	32.05	1	6,482	0.02%
2018/01/04	3	32.18	0	0.00	32.05	3	6,452	0.05%
2018/01/03	1	32.60	0	0.00	32.75	1	6,421	0.02%
2018/01/02	2	32.65	1	33.10	32.95	1	6,383	0.02%