華夏 (1305)-華南永昌-林口券商分點個股進出

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
14.65
漲跌
▼0.05
漲幅
-0.34%
成交量
514張
產業
上市塑膠類股
603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－華南永昌-林口券商分點個股進出

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

華南永昌-林口券商分點個股進出
華南永昌-林口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
2024/11/22	0	0.00	5	14.75	14.65	-5	1,101	-0.45%
2024/11/21	2	14.65	0	0.00	14.70	2	1,103	0.18%
2024/11/18	3	15.15	0	0.00	15.25	3	1,130	0.27%
2024/11/04	0	0.00	2	16.15	16.05	-2	1,149	-0.17%
2024/11/01	0	0.00	5	16.07	16.25	-5	1,214	-0.41%
2024/10/24	0	0.00	1	15.90	15.90	-1	1,276	-0.08%
2024/10/23	1	16.15	0	0.00	15.95	1	1,297	0.08%
2024/09/27	0	0.00	4	17.43	17.70	-4	1,668	-0.24%
2024/09/18	0	0.00	1	16.35	16.20	-1	1,663	-0.06%
2024/09/16	2	16.18	1	16.05	16.20	1	1,708	0.06%
2024/09/13	1	15.60	0	0.00	15.80	1	1,703	0.06%
2024/09/04	3	15.95	0	0.00	15.90	3	1,724	0.17%
2024/08/27	0	0.00	3	17.22	17.30	-3	2,013	-0.15%
2024/08/15	3	17.35	0	0.00	17.20	3	2,111	0.14%
2024/08/01	2	18.35	0	0.00	18.35	2	2,148	0.09%
2024/07/26	1.3	17.87	0	0.00	17.90	1.3	2,127	0.06%
2024/07/19	0	18.50	0	0.00	18.50	0	2,083	0.00%
2024/07/18	1	18.90	0	0.00	18.90	1	2,043	0.05%
2024/07/17	0	0.00	3.2	18.71	18.80	-3.2	1,977	-0.16%
2024/07/16	0	0.00	10	18.35	18.35	-10	1,924	-0.52%
2024/07/12	0	0.00	10	18.10	18.00	-10	1,878	-0.53%
2024/07/09	0	0.00	1	16.75	16.80	-1	1,798	-0.06%
2024/07/08	1	17.25	0	0.00	17.05	1	1,793	0.06%
2024/06/26	5	16.90	0	0.00	16.65	5	1,851	0.27%
2024/06/24	10	17.20	0	0.00	17.25	10	1,815	0.55%
2024/06/13	0	0.00	10	16.80	16.80	-10	1,790	-0.56%
2024/06/04	10	17.30	0	0.00	17.30	10	1,753	0.57%
2024/05/31	1	17.75	0	0.00	17.75	1	1,715	0.06%
2024/05/28	0	0.00	2	18.45	18.50	-2	1,541	-0.13%
2024/05/23	0	0.00	5	18.20	18.25	-5	1,506	-0.33%
2024/05/15	3.2	18.35	0	0.00	18.30	3.2	1,413	0.22%
2024/05/09	0	0.00	3	17.90	17.80	-3	1,365	-0.22%
2024/04/29	0	0.00	10	18.25	18.50	-10	1,300	-0.77%
2024/04/26	0	0.00	55	17.82	17.90	-55	1,275	-4.31%
2024/04/24	15	18.02	0	0.00	18.05	15	1,262	1.19%
2024/04/18	0	0.00	5	18.10	18.15	-5	1,235	-0.40%
2024/04/16	0	18.05	0	0.00	18.20	0	1,225	0.00%
2024/04/15	0	19.00	0	0.00	18.75	0	1,211	0.00%
2024/04/11	3	18.80	0	0.00	18.80	3	1,182	0.25%
2024/04/02	0	0.00	2	18.95	18.85	-2	1,115	-0.18%
2024/03/28	3	18.10	0	0.00	18.10	3	1,057	0.28%
2024/03/27	3	18.10	0	0.00	18.15	3	1,077	0.28%
2024/03/26	2	18.30	0	0.00	18.15	2	1,079	0.19%
2024/03/20	6	18.10	0	0.00	18.15	6	1,135	0.53%
2024/03/19	20	18.40	0	0.00	18.45	20	1,113	1.80%
2024/03/15	10	18.65	0	0.00	18.70	10	1,080	0.93%
2024/03/11	0.3	19.20	0	19.40	19.20	0.2	1,066	0.02%
2024/03/05	0.3	19.90	0	0.00	19.80	0.3	1,038	0.02%
2024/03/04	0.3	20.00	0	0.00	19.90	0.3	1,034	0.02%
2024/02/29	0	20.40	1	20.30	20.35	-1	1,024	-0.10%
2024/02/26	0	20.65	0	0.00	20.50	0	1,010	0.00%
2024/02/19	1	21.15	0	0.00	21.20	1	1,079	0.09%
2024/02/05	0.2	20.40	0	0.00	20.35	0.2	1,108	0.02%
2024/01/29	10	21.10	0	0.00	20.85	10	1,189	0.84%
2024/01/19	10	20.25	0	0.00	20.25	10	1,237	0.81%
2024/01/18	10	20.15	0	0.00	20.15	10	1,241	0.81%
2024/01/17	40	20.27	0	0.00	20.25	40	1,247	3.21%
2024/01/16	0.3	20.95	0	0.00	20.85	0.3	1,241	0.02%
2024/01/12	5	21.75	0	0.00	21.65	5	1,274	0.39%
2024/01/05	5	22.30	0	0.00	22.20	5	1,526	0.33%
2023/12/25	0.2	22.35	0	0.00	22.25	0.2	1,661	0.01%
2023/12/15	0	0.00	1	23.20	23.05	-1	1,646	-0.06%
2023/12/04	10	23.70	0	0.00	23.75	10	2,160	0.46%
2023/11/30	0.3	23.30	0	0.00	23.35	0.3	2,180	0.01%
2023/11/21	0	0.00	1	23.50	23.40	-1	2,282	-0.04%
2023/11/16	0	0.00	1	23.45	23.35	-1	2,293	-0.04%
2023/11/13	0.3	22.05	0	0.00	22.00	0.3	2,287	0.01%
2023/11/10	0	22.35	0	0.00	22.35	0	2,325	0.00%
2023/11/03	0	0.00	5	22.30	22.25	-5	2,481	-0.20%
2023/11/02	0	0.00	0.1	22.00	22.25	-0.1	2,553	0.00%
2023/10/31	0	0.00	4	21.90	21.35	-4	2,717	-0.15%
2023/10/26	0.3	21.79	0	0.00	21.75	0.3	3,193	0.01%
2023/10/25	0	0.00	4	22.15	21.95	-4	3,299	-0.12%
2023/10/23	5	21.80	0	0.00	21.55	5	3,386	0.15%
2023/10/05	20	23.53	0	0.00	23.60	20	3,291	0.61%
2023/09/27	20	24.50	0	0.00	24.40	20	3,250	0.62%
2023/09/19	0	0.00	0.1	26.35	26.35	-0.1	3,136	0.00%
2023/09/14	0	0.00	10	26.40	26.50	-10	3,019	-0.33%
2023/09/13	0	0.00	10	26.50	26.45	-10	2,970	-0.34%
2023/09/12	0	0.00	11	25.24	25.60	-11	2,858	-0.38%
2023/09/07	0	0.00	10	24.85	24.90	-10	2,585	-0.39%
2023/09/06	1	24.70	0	0.00	24.75	1	2,575	0.04%
2023/09/04	20	25.43	0	0.00	25.45	20	2,531	0.79%
2023/08/23	0	0.00	1	23.50	23.05	-1	2,480	-0.04%
2023/08/21	1	23.35	0	0.00	23.50	1	2,467	0.04%
2023/08/18	0	0.00	1	23.70	23.80	-1	2,462	-0.04%
2023/08/17	1	23.35	0	0.00	23.35	1	2,440	0.04%
2023/08/16	21	23.64	0	0.00	23.50	21	2,406	0.87%
2023/08/15	0	0.00	2	24.90	24.75	-2	2,367	-0.08%
2023/08/14	2	24.75	0	0.00	24.30	2	2,330	0.09%
2023/08/07	0	0.00	17	25.51	25.80	-17	2,127	-0.80%
2023/08/04	2	24.98	8	24.93	25.40	-6	2,050	-0.29%
2023/08/02	2	26.70	13.2	25.84	25.55	-11.2	1,954	-0.57%
2023/07/28	2	23.73	2	23.53	23.25	0	1,510	0.00%
2023/07/27	9	22.88	0	0.00	22.85	9	1,440	0.62%
2023/07/20	0	0.00	2	23.15	22.85	-2	1,236	-0.16%
2023/07/19	1	22.70	0	0.00	22.85	1	1,201	0.08%
2023/07/18	0	0.00	1	22.95	22.95	-1	1,173	-0.09%
2023/07/17	0	0.00	4	22.23	22.55	-4	1,139	-0.35%
2023/07/13	20	22.53	0	0.00	22.45	20	1,133	1.76%
2023/07/12	3	22.55	8	22.45	22.40	-5	1,136	-0.44%
2023/06/29	1	23.50	1	23.45	23.55	0	1,213	0.00%
2023/06/20	0	0.00	5	24.00	24.00	-5	1,242	-0.40%
2023/06/19	5	24.45	11	24.35	24.20	-6	1,273	-0.47%
2023/06/12	0	0.00	2	24.10	24.10	-2	1,482	-0.13%
2023/05/31	6	23.76	0	0.00	23.60	6	1,881	0.32%
2023/05/29	2	24.00	0	0.00	23.85	2	1,983	0.10%
2023/05/25	5	24.20	0	0.00	24.20	5	2,005	0.25%
2023/05/23	3	24.30	0	0.00	24.60	3	2,030	0.15%
2023/05/02	0.3	25.00	0	0.00	24.85	0.3	2,444	0.01%
2023/04/25	5	25.61	0	0.00	24.90	5	2,677	0.19%
2023/04/20	5	26.00	0	0.00	25.55	5	3,105	0.16%
2023/04/06	0	0.00	4.1	26.39	26.70	-4.1	3,604	-0.11%
2023/03/28	0.3	26.05	0	0.00	25.90	0.3	4,171	0.01%
2023/03/22	2	26.20	18	26.50	26.15	-16	4,585	-0.35%
2023/03/21	0	0.00	2	26.90	26.30	-2	4,736	-0.04%
2023/03/20	0	0.00	1	27.20	27.10	-1	5,044	-0.02%
2023/03/16	0	0.00	1	25.40	25.60	-1	5,254	-0.02%
2023/03/14	10	25.24	10	25.43	26.20	0	5,205	0.00%
2023/03/10	5	26.90	0	0.00	26.70	5	5,051	0.10%
2023/03/08	1	27.90	0	0.00	28.05	1	5,104	0.02%
2023/03/06	1	28.15	1	28.80	28.20	0	5,067	0.00%
2023/03/03	3	27.63	0	0.00	27.55	3	4,959	0.06%
2023/03/01	1	27.65	0	0.00	27.70	1	4,870	0.02%
2023/02/24	0	0.00	1	28.60	28.55	-1	4,828	-0.02%
2023/02/22	2	28.10	0	0.00	28.45	2	4,803	0.04%
2023/02/14	4	27.49	4	27.90	27.90	0	4,801	0.00%
2023/02/13	0	0.00	70	27.13	27.35	-70	4,788	-1.46%
2023/02/08	0.3	27.67	1	27.70	27.55	-0.8	4,757	-0.02%
2023/02/07	25	27.75	25	27.60	27.80	0	4,760	0.00%
2023/02/06	90	27.22	93	27.47	27.45	-3	4,745	-0.06%
2023/02/03	155	27.82	81	27.23	27.20	74	4,696	1.58%	大買/
2023/02/02	2	28.35	21	28.31	28.35	-19	4,543	-0.42%
2023/02/01	22	29.15	94	29.05	29.20	-72	4,474	-1.61%
2023/01/31	14	28.25	10	28.10	28.15	4	4,374	0.09%
2023/01/30	90	28.77	5	29.40	28.70	85	4,323	1.97%
2023/01/17	5	28.20	107	28.35	29.10	-102	4,240	-2.41%	大賣/鉅額交易
2023/01/16	7	27.94	5	27.90	27.90	2	4,160	0.05%
2023/01/13	113	28.07	30	28.15	28.05	83	4,131	2.01%	大買/
2023/01/12	460	28.34	461	28.42	28.40	-1	4,116	-0.02%	大買/大賣/
2023/01/11	377	28.10	387.1	28.24	28.30	-10.1	4,036	-0.25%	大買/大賣/
2023/01/10	315.1	27.91	359	27.80	28.00	-43.9	3,929	-1.12%	大買/大賣/
2023/01/09	0	0.00	102	26.51	26.80	-102	3,662	-2.78%	大賣/鉅額交易
2023/01/06	48	26.07	32	26.18	26.50	16	3,617	0.44%
2023/01/05	150.3	26.28	51	25.86	25.80	99.3	3,595	2.76%	大買/
2023/01/04	107	26.65	106	26.71	26.75	1	3,532	0.03%	大買/大賣/
2023/01/03	0	0.00	26	26.94	26.70	-26	3,506	-0.74%
2022/12/30	1.3	26.46	0	0.00	26.40	1.3	3,446	0.04%
2022/12/29	100	26.63	85	26.73	26.80	15	3,383	0.44%
2022/12/28	97	26.63	58	26.96	27.10	39	3,335	1.17%
2022/12/27	44	26.76	95	27.21	26.55	-51	3,238	-1.57%
2022/12/26	0	0.00	73	26.49	26.90	-73	3,138	-2.33%
2022/12/23	225	26.24	184	26.27	26.50	41	3,055	1.34%	大買/大賣/
2022/12/22	2	25.50	4	25.81	26.20	-2	2,820	-0.07%
2022/12/21	298	23.85	289	23.46	24.05	9	2,646	0.34%	大買/大賣/
2022/12/20	231	23.70	230	23.34	23.45	1	2,635	0.04%	大買/大賣/
2022/12/19	100	24.79	107	24.62	24.40	-7	2,562	-0.27%	大賣/
2022/12/16	163	25.65	165	25.42	25.25	-2	2,508	-0.08%	大買/大賣/
2022/12/15	283	26.05	383	25.90	25.80	-100	2,413	-4.14%	大買/大賣/
2022/12/14	212	24.96	121	25.38	25.35	91	2,253	4.04%	大買/大賣/
2022/12/13	46	25.37	39	25.47	25.90	7	2,115	0.33%
2022/12/12	409	25.22	410	24.67	25.60	-1	1,944	-0.05%	大買/大賣/
2022/12/09	1	24.35	8	24.25	24.35	-7	1,596	-0.44%
2022/12/08	4	22.15	0	0.00	22.15	4	1,270	0.31%
2022/12/07	0	0.00	4	21.75	21.50	-4	1,260	-0.32%
2022/12/06	0	0.00	2.1	21.94	21.70	-2.1	1,258	-0.17%
2022/12/05	2	22.30	0	0.00	22.45	2	1,245	0.16%
2022/12/01	0	0.00	6	22.16	22.10	-6	1,228	-0.49%
2022/11/30	11	22.55	0	0.00	22.35	11	1,197	0.92%
2022/11/29	3	21.55	0	0.00	21.55	3	1,118	0.27%
2022/11/09	0	0.00	2	20.45	20.45	-2	1,079	-0.19%
2022/11/07	0	0.00	1	20.10	20.05	-1	1,075	-0.09%
2022/11/03	1	19.45	0	0.00	19.40	1	1,089	0.09%
2022/11/01	4	20.20	1	20.20	20.10	3	1,114	0.27%
2022/10/21	0.2	19.85	0	0.00	19.80	0.2	1,309	0.02%
2022/10/20	0	0.00	1	20.10	20.60	-1	1,366	-0.07%
2022/10/18	0	0.00	2	19.55	19.95	-2	1,365	-0.15%
2022/10/07	0.2	20.75	0	0.00	20.65	0.2	1,377	0.02%
2022/09/27	0	0.00	3	20.23	20.35	-3	1,493	-0.20%
2022/09/23	21	21.79	0	0.00	21.75	21	1,465	1.43%
2022/09/22	0	0.00	0	22.00	21.80	0	1,466	0.00%
2022/09/14	4	23.05	0	0.00	23.00	4	1,469	0.27%
2022/09/13	20	23.50	0	0.00	23.45	20	1,464	1.37%
2022/09/06	20	23.00	0	0.00	22.80	20	1,463	1.37%
2022/09/01	9	23.21	0	0.00	23.35	9	1,440	0.62%
2022/08/30	4	23.38	2	23.53	23.45	2	1,454	0.14%
2022/08/24	0	0.00	2	24.50	24.50	-2	1,441	-0.14%
2022/08/23	0	0.00	20	24.03	23.80	-20	1,427	-1.40%
2022/08/18	0.4	24.15	0	0.00	24.20	0.4	1,420	0.03%
2022/08/12	0	0.00	1	24.15	23.95	-1	1,419	-0.07%
2022/08/11	2	23.70	0	0.00	23.65	2	1,412	0.14%
2022/08/09	2	22.95	0	0.00	23.00	2	1,400	0.14%
2022/08/08	1	22.00	0	0.00	22.55	1	1,397	0.07%
2022/08/05	0	0.00	1	22.80	22.85	-1	1,382	-0.07%
2022/08/04	40	22.65	0	0.00	22.75	40	1,417	2.82%
2022/08/03	1	25.00	0	0.00	24.80	1	1,338	0.07%
2022/08/02	1	25.10	0	0.00	25.10	1	1,370	0.07%
2022/08/01	0	0.00	4	25.54	25.55	-4	1,405	-0.28%
2022/07/29	10	25.25	1	25.10	25.15	9	1,416	0.64%
2022/07/26	3	28.53	0	0.00	28.40	3	1,290	0.23%
2022/07/25	1	28.45	1	28.55	28.50	0	1,267	0.00%
2022/07/22	11	28.30	0	0.00	28.40	11	1,261	0.87%
2022/07/20	5	28.50	0	0.00	28.15	5	1,283	0.39%
2022/07/18	1	27.25	1	27.45	27.70	0	1,286	0.00%
2022/07/15	11	26.95	0	0.00	26.90	11	1,287	0.85%
2022/07/13	0	0.00	1	27.05	27.00	-1	1,284	-0.08%
2022/07/08	1	28.65	0	0.00	27.85	1	1,235	0.08%
2022/07/07	1	27.50	1	28.35	28.30	0	1,222	0.00%
2022/07/05	0	0.00	1	30.25	30.05	-1	1,244	-0.08%
2022/07/01	0.4	29.90	0	0.00	29.50	0.4	1,296	0.03%
2022/06/17	0.4	31.20	0	0.00	31.20	0.4	1,674	0.02%
2022/06/13	0.4	32.25	0	0.00	32.10	0.4	1,770	0.02%
2022/06/08	0	0.00	2	32.75	32.85	-2	1,848	-0.11%
2022/06/07	0	0.00	3	32.28	32.30	-3	1,868	-0.16%
2022/05/30	10	31.30	0	0.00	31.35	10	2,347	0.43%
2022/05/27	0	0.00	2	30.80	30.90	-2	2,462	-0.08%
2022/05/24	0.3	30.75	0	0.00	30.80	0.3	2,629	0.01%
2022/05/13	0	0.00	10.5	29.16	29.60	-10.5	2,969	-0.35%
2022/05/12	2	29.08	0	0.00	28.85	2	3,237	0.06%
2022/05/11	1	30.35	0	0.00	30.05	1	3,340	0.03%
2022/05/10	2	30.35	0	0.00	30.70	2	3,403	0.06%
2022/05/09	0.5	31.90	0	0.00	31.60	0.5	3,378	0.01%
2022/05/06	5	33.00	0	0.00	33.05	5	3,367	0.15%
2022/05/03	0	0.00	4	33.10	33.40	-4	3,420	-0.12%
2022/04/27	1	32.55	0	0.00	32.55	1	3,479	0.03%
2022/04/25	7	33.06	0	0.00	33.10	7	3,560	0.20%
2022/04/22	14	33.59	0	0.00	33.65	14	3,553	0.39%
2022/04/20	20	33.51	0	0.00	33.85	20	3,598	0.56%
2022/04/18	2	33.25	0	0.00	33.15	2	3,647	0.05%
2022/04/15	1	33.50	0	0.00	33.50	1	3,724	0.03%
2022/04/12	2	33.50	0	0.00	33.25	2	3,998	0.05%
2022/04/11	2.4	33.88	0	0.00	33.60	2.4	4,014	0.06%
2022/04/07	0.3	34.35	0	0.00	34.20	0.3	4,010	0.01%
2022/03/29	1	35.15	0	0.00	35.30	1	4,053	0.02%
2022/03/25	0.3	35.85	2	36.08	35.95	-1.7	4,160	-0.04%
2022/03/24	0	0.00	11	35.85	35.90	-11	4,090	-0.27%
2022/03/23	0	0.00	23	35.44	35.55	-23	4,031	-0.57%
2022/03/21	0	0.00	3	35.12	35.15	-3	4,003	-0.07%
2022/03/18	0	0.00	1	34.75	34.70	-1	4,014	-0.02%
2022/03/17	0	0.00	1	34.20	34.45	-1	4,082	-0.02%
2022/03/16	1	33.80	0	0.00	33.70	1	4,092	0.02%
2022/03/14	2	34.15	0	0.00	34.15	2	4,155	0.05%
2022/03/10	0	0.00	1	34.30	34.30	-1	4,201	-0.02%
2022/03/08	3	33.98	0	0.00	33.70	3	4,261	0.07%
2022/03/04	3	35.80	0	0.00	35.60	3	4,253	0.07%
2022/03/03	0	0.00	8	36.11	36.25	-8	4,266	-0.19%
2022/03/02	1	35.20	1	36.20	35.45	0	4,168	0.00%
2022/03/01	0	0.00	7	35.55	35.60	-7	4,205	-0.17%
2022/02/25	1	34.25	2	34.68	34.55	-1	4,292	-0.02%
2022/02/24	10	35.00	5	35.22	34.20	5	4,334	0.12%
2022/02/22	7	35.02	2	35.80	34.90	5	4,492	0.11%
2022/02/21	2	35.60	5	35.41	35.50	-3	4,532	-0.07%
2022/02/18	2	35.13	2	35.53	35.15	0	4,592	0.00%
2022/02/16	6.4	35.16	1	35.15	35.35	5.4	4,720	0.12%
2022/02/15	0	35.25	5	35.35	35.25	-5	4,848	-0.10%
2022/02/14	3	35.97	2	36.15	35.55	1	4,982	0.02%
2022/02/11	1	35.75	4	35.45	35.65	-3	5,007	-0.06%
2022/02/10	0	0.00	4	35.03	35.10	-4	4,961	-0.08%
2022/02/08	0	0.00	1	34.70	34.55	-1	5,261	-0.02%
2022/01/25	2	33.00	2.1	33.00	33.00	-0.1	5,690	0.00%
2022/01/24	0	0.00	0.1	33.50	33.35	-0.1	5,776	0.00%
2022/01/19	1	34.85	3	34.60	34.20	-2	6,055	-0.03%
2022/01/18	0	0.00	3	34.40	34.25	-3	6,154	-0.05%
2022/01/17	0	0.00	23	33.81	33.80	-23	6,283	-0.37%
2022/01/14	11	33.65	0	0.00	33.70	11	6,577	0.17%
2022/01/13	0	0.00	1	34.20	34.00	-1	6,756	-0.01%
2022/01/12	10	33.50	4	33.64	33.75	6	6,994	0.09%
2022/01/11	0.1	33.65	3	33.48	33.55	-2.9	7,192	-0.04%
2022/01/10	2	33.88	1	33.85	33.80	1	7,561	0.01%
2022/01/07	5	35.61	4	35.40	34.75	1	7,773	0.01%
2022/01/06	0	0.00	8	34.66	35.00	-8	8,183	-0.10%
2022/01/03	2	34.85	0	0.00	35.05	2	9,664	0.02%
2021/12/30	0	0.00	1	34.65	34.70	-1	10,188	-0.01%
2021/12/29	0	0.00	1	34.85	34.80	-1	10,745	-0.01%
2021/12/27	2	34.48	0	0.00	34.30	2	11,903	0.02%
2021/12/24	1	34.75	1	34.95	34.60	0	12,609	0.00%
2021/12/23	0	0.00	7	34.65	34.60	-7	13,998	-0.05%
2021/12/22	2	34.55	2	34.65	34.65	0	16,436	0.00%
2021/12/14	1.1	33.70	0	0.00	33.50	1.1	19,983	0.01%
2021/12/13	2.1	33.95	0	0.00	33.80	2.1	20,189	0.01%
2021/12/10	1	34.25	0	0.00	34.30	1	20,181	0.00%
2021/12/08	1	34.95	0	0.00	34.90	1	20,189	0.00%
2021/12/07	0	0.00	1	35.05	35.10	-1	20,142	0.00%
2021/12/02	0.2	34.00	11	33.76	33.75	-10.8	20,109	-0.05%
2021/11/30	0.1	34.10	1	34.10	33.90	-0.9	20,191	0.00%
2021/11/29	4	33.85	6	33.98	34.15	-2	20,235	-0.01%
2021/11/26	7	35.51	3	35.80	35.15	4	20,251	0.02%
2021/11/25	25	36.00	2	36.00	35.75	23	20,268	0.11%
2021/11/24	1	35.60	1	35.55	35.90	0	20,156	0.00%
2021/11/23	0.1	35.00	40	35.00	34.85	-39.9	20,057	-0.20%
2021/11/22	2	34.85	30	34.85	34.85	-28	20,073	-0.14%
2021/11/19	2	35.05	4	35.56	35.00	-2	20,029	-0.01%
2021/11/18	8	35.04	1	35.25	35.05	7	19,973	0.04%
2021/11/17	43	35.03	0	0.00	35.00	43	19,924	0.22%
2021/11/16	13.1	35.54	0	0.00	35.35	13.1	19,846	0.07%
2021/11/15	1	35.90	1	35.60	35.50	0	19,865	0.00%
2021/11/12	5	35.77	1	36.10	35.90	4	19,827	0.02%
2021/11/11	45	35.72	0	0.00	35.75	45	19,643	0.23%
2021/11/10	3	36.80	0	0.00	36.15	3	19,500	0.02%
2021/11/09	7	36.34	0	0.00	36.50	7	19,246	0.04%
2021/11/08	17	36.52	0	0.00	36.30	17	19,157	0.09%
2021/11/05	0	0.00	3	36.93	36.90	-3	18,943	-0.02%
2021/11/04	2	36.50	0	0.00	36.50	2	18,908	0.01%
2021/11/03	1	36.30	1	36.50	36.50	0	18,843	0.00%
2021/11/02	13	36.87	1	36.70	36.30	12	18,774	0.06%
2021/10/29	4	36.96	5	37.35	37.15	-1	18,740	-0.01%
2021/10/28	106.1	36.87	0	0.00	36.75	106.1	18,731	0.57%	大買/鉅額交易
2021/10/27	12	37.20	10	37.45	37.40	2	18,723	0.01%
2021/10/26	20	37.37	1.3	37.28	37.10	18.8	18,806	0.10%
2021/10/25	3	37.70	6	38.02	38.15	-3	18,698	-0.02%
2021/10/22	19	38.14	0	0.00	37.45	19	18,631	0.10%
2021/10/21	6	38.90	12	39.14	39.35	-6	18,376	-0.03%
2021/10/20	35	38.77	1	38.80	38.85	34	18,247	0.19%
2021/10/19	8.9	39.90	11	40.09	40.05	-2.1	18,122	-0.01%
2021/10/18	16	40.29	17	40.74	39.90	-1	17,952	-0.01%
2021/10/15	19	39.32	11	39.78	39.35	8	17,673	0.05%
2021/10/14	40	38.71	20.1	39.11	39.50	19.9	17,490	0.11%
2021/10/13	7	42.22	8.2	42.94	41.40	-1.2	16,976	-0.01%
2021/10/12	45	43.20	46	43.90	42.45	-1	16,720	-0.01%
2021/10/08	36	43.91	60.4	44.35	43.20	-24.4	16,080	-0.15%
2021/10/07	17	43.79	18.2	43.54	44.50	-1.2	15,724	-0.01%
2021/10/06	26	44.43	17	44.69	43.95	9	15,314	0.06%
2021/10/05	2	43.28	42	44.76	45.10	-40	14,841	-0.27%
2021/10/04	54	45.71	7	44.66	43.20	47	14,349	0.33%
2021/10/01	8	44.78	7	44.44	44.45	1	13,867	0.01%
2021/09/30	15	46.00	6	46.31	46.30	9	13,336	0.07%
2021/09/29	9	45.99	50	45.98	46.15	-41	12,071	-0.34%
2021/09/28	13	43.30	77	43.57	43.95	-64	9,851	-0.65%
2021/09/27	1	40.40	143	42.91	43.10	-142	10,849	-1.31%	大賣/鉅額交易
2021/09/24	6	38.61	14	39.07	39.30	-8	10,371	-0.08%
2021/09/23	1	36.60	12	37.68	38.50	-11	10,127	-0.11%
2021/09/22	1	35.10	3	35.92	36.30	-2	9,916	-0.02%
2021/09/17	27	35.57	1.1	36.24	36.10	26	9,856	0.26%
2021/09/16	1.1	35.50	12	35.53	35.50	-11	9,546	-0.11%
2021/09/15	2	35.15	1	35.50	35.00	1	9,383	0.01%
2021/09/14	6	35.33	0	0.00	35.30	6	9,400	0.06%
2021/09/13	2	35.50	10.2	35.65	35.55	-8.2	9,457	-0.09%
2021/09/10	6	35.05	1	35.20	35.20	5	9,522	0.05%
2021/09/06	3	35.03	0	0.00	34.95	3	9,829	0.03%
2021/09/03	11	35.80	2	36.13	35.85	9	9,820	0.09%
2021/09/02	5	35.42	0	0.00	35.10	5	9,893	0.05%
2021/08/31	3	39.40	6	39.43	39.50	-3	9,833	-0.03%
2021/08/30	10	39.10	0	0.00	39.30	10	9,958	0.10%
2021/08/27	10	39.15	2.3	39.33	39.20	7.7	10,221	0.08%
2021/08/26	0	0.00	1	38.95	39.10	-1	10,416	-0.01%
2021/08/24	2	38.28	3	38.83	38.60	-1	11,173	-0.01%
2021/08/19	3	36.57	0	0.00	36.55	3	11,668	0.03%
2021/08/17	0	0.00	2	36.55	35.80	-2	12,333	-0.02%
2021/08/13	0	0.00	7	37.20	37.05	-7	12,531	-0.06%
2021/08/11	22	37.89	2	38.03	37.60	20	12,735	0.16%
2021/08/09	1	38.15	0	0.00	38.10	1	12,979	0.01%
2021/08/06	0	0.00	13	38.24	38.65	-13	13,103	-0.10%
2021/08/05	13	38.29	5	38.30	38.35	8	13,204	0.06%
2021/08/03	5	39.83	0	0.00	39.85	5	13,479	0.04%
2021/08/02	4	40.30	4	40.43	40.55	0	13,761	0.00%
2021/07/30	7	39.81	1	39.90	39.70	6	14,299	0.04%
2021/07/29	0	0.00	4	39.08	39.10	-4	14,485	-0.03%
2021/07/28	0	0.00	3	38.80	38.80	-3	14,616	-0.02%
2021/07/27	3	38.65	3	38.95	38.50	0	14,856	0.00%
2021/07/26	0	0.00	1	39.30	39.00	-1	15,191	-0.01%
2021/07/23	1	38.75	3	39.10	39.10	-2	15,448	-0.01%
2021/07/22	1	37.95	5	38.18	37.90	-4	15,475	-0.03%
2021/07/21	4	38.29	2	38.40	37.65	2	15,590	0.01%
2021/07/20	4	38.28	2	38.70	38.40	2	15,616	0.01%
2021/07/19	6.3	39.21	1	39.25	39.25	5.3	15,751	0.03%
2021/07/16	3	38.47	1	38.85	38.80	2	16,273	0.01%
2021/07/15	1	38.05	1	38.20	38.80	0	16,387	0.00%
2021/07/14	2	37.25	1	37.80	37.70	1	16,735	0.01%
2021/07/13	6	37.88	0	0.00	37.35	6	17,169	0.03%
2021/07/12	30	38.53	1	38.35	38.30	29	17,598	0.16%
2021/07/09	63	38.96	0.3	39.00	38.70	62.7	18,127	0.35%
2021/07/08	3	38.62	0	0.00	38.85	3	18,268	0.02%
2021/07/07	7	38.38	0	0.00	38.15	7	18,376	0.04%
2021/07/06	2	38.75	2	38.73	39.20	0	18,553	0.00%
2021/07/05	11	39.13	6.1	39.20	39.20	4.9	18,734	0.03%
2021/07/02	45.1	41.96	26	40.89	39.05	19.1	18,592	0.10%
2021/07/01	12	40.28	28.6	40.69	41.60	-16.6	16,770	-0.10%
2021/06/30	10	37.39	9	37.59	37.85	1	16,020	0.01%
2021/06/29	7	37.26	3	37.58	37.00	4	16,016	0.02%
2021/06/28	6	36.96	0	0.00	37.20	6	16,233	0.04%
2021/06/25	1	36.65	0	0.00	36.50	1	16,401	0.01%
2021/06/24	1	36.25	1	36.90	36.90	0	16,599	0.00%
2021/06/23	7	36.31	3	36.05	36.25	4	16,759	0.02%
2021/06/22	0	0.00	2	36.13	36.15	-2	16,898	-0.01%
2021/06/21	2	35.38	1	35.25	35.20	1	17,031	0.01%
2021/06/18	0	0.00	5	36.20	36.20	-5	17,123	-0.03%
2021/06/16	10	37.85	14	36.68	36.50	-4	17,461	-0.02%
2021/06/15	3	36.15	10	36.10	36.45	-7	17,428	-0.04%
2021/06/11	1	36.20	0	0.00	36.15	1	17,474	0.01%
2021/06/10	22	35.95	7	35.84	36.45	15	17,662	0.08%
2021/06/09	2	37.03	9	36.58	36.50	-7	17,718	-0.04%
2021/06/08	1	36.95	0	0.00	37.05	1	17,866	0.01%
2021/06/07	7	37.11	0.9	37.10	37.20	6.1	18,242	0.03%
2021/06/04	14	37.68	13	37.44	37.45	1	18,638	0.01%
2021/06/03	0	0.00	2	37.00	37.10	-2	19,392	-0.01%
2021/06/02	28	37.29	14	37.36	36.60	14	20,601	0.07%
2021/06/01	2	35.70	0	0.00	35.90	2	20,663	0.01%
2021/05/31	7	35.79	1	36.60	35.60	6	21,267	0.03%
2021/05/28	0	0.00	11	35.17	34.85	-11	21,037	-0.05%
2021/05/27	0	0.00	5	34.04	34.20	-5	21,094	-0.02%
2021/05/26	61	34.67	6	33.93	34.05	55	21,248	0.26%
2021/05/25	1	34.95	50	35.50	35.50	-49	21,140	-0.23%
2021/05/21	11	31.85	0	0.00	32.25	11	22,278	0.05%
2021/05/20	3	31.30	2	30.83	30.85	1	22,314	0.00%
2021/05/18	1	31.10	2	31.40	31.65	-1	22,487	0.00%
2021/05/17	1.1	28.86	0	0.00	29.00	1.1	22,431	0.00%
2021/05/14	1	32.60	2	32.13	31.80	-1	22,296	0.00%
2021/05/13	2	32.05	0	0.00	31.65	2	22,147	0.01%
2021/05/12	2.5	32.84	6	32.24	32.20	-3.5	22,025	-0.02%
2021/05/11	1	35.65	6	34.99	35.00	-5	21,745	-0.02%
2021/05/10	0	0.00	40	36.56	36.90	-40	21,516	-0.19%
2021/05/07	20	36.12	8	36.97	36.55	12	21,201	0.06%
2021/05/06	2	40.35	1	39.95	39.75	1	20,640	0.00%
2021/05/05	0	0.00	10	39.05	39.85	-10	20,309	-0.05%
2021/05/04	5	39.58	2	38.98	39.05	3	20,186	0.01%
2021/05/03	17	44.00	8	44.11	43.15	9	19,931	0.05%
2021/04/29	6	43.68	16.2	42.81	43.75	-10.2	19,648	-0.05%
2021/04/28	0	0.00	5	42.71	42.20	-5	19,415	-0.03%
2021/04/27	16	42.33	15	42.62	42.40	1	19,387	0.01%
2021/04/26	5	42.75	0.1	42.70	42.90	4.9	19,333	0.03%
2021/04/23	6.1	42.30	3	42.15	42.15	3.1	19,330	0.02%
2021/04/22	7	44.82	26	46.13	43.90	-19	19,196	-0.10%
2021/04/21	30	43.70	51.1	42.89	43.85	-21.1	18,650	-0.11%
2021/04/20	26	43.20	27	43.51	43.50	-1	18,536	-0.01%
2021/04/19	32	44.00	24	44.44	45.40	8	18,243	0.04%
2021/04/16	37	41.26	15	41.23	41.85	22	17,802	0.12%
2021/04/15	1	40.00	33	40.00	39.70	-32	17,843	-0.18%
2021/04/14	1	39.00	4.1	37.63	37.75	-3.1	17,911	-0.02%
2021/04/12	18	38.96	17	39.09	38.80	1	17,800	0.01%
2021/04/09	1	36.85	7	37.48	37.60	-6	17,620	-0.03%
2021/04/08	7	36.85	1	36.50	36.70	6	17,569	0.03%
2021/04/07	0	0.00	3	36.58	36.60	-3	17,749	-0.02%
2021/04/06	3	36.80	5	36.81	37.05	-2	17,717	-0.01%
2021/04/01	13	36.62	17	36.78	36.70	-4	17,629	-0.02%
2021/03/31	11	36.40	10	36.93	37.30	1	17,516	0.01%
2021/03/30	1	36.30	29	36.01	36.20	-28	17,267	-0.16%
2021/03/29	12.1	35.31	20	35.76	35.15	-7.9	17,241	-0.05%
2021/03/26	11	35.20	51	35.00	34.75	-40	17,774	-0.23%
2021/03/25	4	35.05	1	35.35	34.20	3	17,695	0.02%
2021/03/24	7	34.65	4	34.40	34.60	3	17,537	0.02%
2021/03/23	0	0.00	11	34.22	33.85	-11	17,399	-0.06%
2021/03/22	15	33.52	12	33.97	33.80	3	17,312	0.02%
2021/03/19	16	33.17	13	33.19	33.20	3	17,702	0.02%
2021/03/18	2	33.18	31	33.08	33.50	-29	17,826	-0.16%
2021/03/17	14	32.81	17	32.89	32.85	-3	17,767	-0.02%
2021/03/16	7	32.98	0	0.00	33.05	7	17,849	0.04%
2021/03/15	10	33.11	3	33.38	33.40	7	17,647	0.04%
2021/03/12	13	33.25	52	32.95	33.40	-39	17,469	-0.22%
2021/03/11	7	33.28	0	0.00	33.05	7	17,334	0.04%
2021/03/10	20	32.95	104	33.33	33.55	-84	17,100	-0.49%	大賣/
2021/03/09	29	32.73	11	32.88	32.75	18	16,543	0.11%
2021/03/08	8	32.42	30	32.61	33.20	-22	15,618	-0.14%
2021/03/05	34	30.15	17	31.01	30.30	17	14,299	0.12%
2021/03/04	25	30.89	110	30.24	30.80	-85	13,634	-0.62%	大賣/
2021/03/03	0	0.00	1	28.95	28.90	-1	12,912	-0.01%
2021/03/02	4	29.49	3	29.40	28.50	1	12,833	0.01%
2021/02/26	10	29.45	117	29.47	29.55	-107	12,619	-0.85%	大賣/鉅額交易
2021/02/25	6	28.78	9.8	28.81	29.05	-3.8	12,458	-0.03%
2021/02/24	21	28.44	0	0.00	28.20	21	12,239	0.17%
2021/02/23	3	28.97	123	29.37	29.85	-120	11,405	-1.05%	大賣/鉅額交易
2021/02/22	3	27.15	4	26.85	27.15	-1	10,711	-0.01%
2021/02/19	0	0.00	3	26.67	26.70	-3	10,613	-0.03%
2021/02/18	8	25.92	0	0.00	26.00	8	10,517	0.08%
2021/02/17	6	24.65	6	24.87	25.00	0	10,474	0.00%
2021/02/05	0	0.00	5	23.82	23.75	-5	10,436	-0.05%
2021/02/03	0	0.00	1	23.85	23.90	-1	11,083	-0.01%
2021/02/02	0	0.00	11	23.50	23.65	-11	11,234	-0.10%
2021/02/01	1	22.65	2	23.00	23.40	-1	11,368	-0.01%
2021/01/29	6	22.92	0	0.00	23.00	6	11,407	0.05%
2021/01/28	10	22.90	0	0.00	23.00	10	11,437	0.09%
2021/01/27	1	23.45	1	23.65	23.60	0	11,431	0.00%
2021/01/26	6	23.82	1	24.30	23.50	5	11,527	0.04%
2021/01/25	3	23.50	3	23.90	24.05	0	11,560	0.00%
2021/01/22	13	23.47	2	23.58	23.80	11	11,647	0.09%
2021/01/21	48	23.62	2	23.65	23.35	46	11,665	0.39%
2021/01/20	11	23.75	1	24.15	23.75	10	11,720	0.09%
2021/01/19	13	25.06	2	25.15	24.75	11	11,856	0.09%
2021/01/18	1	24.60	10	24.61	24.60	-9	11,897	-0.08%
2021/01/15	27	25.71	2	26.65	25.55	25	11,857	0.21%
2021/01/14	26	26.35	1	26.80	26.45	25	11,857	0.21%
2021/01/13	24	26.51	22	26.77	26.70	2	11,852	0.02%
2021/01/12	11	26.98	22	27.22	26.80	-11	11,835	-0.09%
2021/01/11	1	27.45	34	27.49	27.45	-33	11,797	-0.28%
2021/01/08	16	28.14	16	27.09	27.60	0	12,139	0.00%
2021/01/07	5	27.44	98	27.55	27.80	-93	11,721	-0.79%
2021/01/06	4	25.74	2	25.95	25.30	2	11,316	0.02%
2021/01/05	21	25.41	3	25.52	25.40	18	11,280	0.16%
2021/01/04	26	25.60	4	25.84	25.75	22	11,234	0.20%
2020/12/31	3	25.10	87	24.97	25.45	-84	11,063	-0.76%
2020/12/30	28	25.71	12	25.78	24.70	16	10,787	0.15%
2020/12/29	7	24.98	1	24.95	24.90	6	10,551	0.06%
2020/12/28	60	24.59	3	24.62	24.70	57	10,456	0.55%
2020/12/25	1	24.45	1	24.35	24.50	0	10,374	0.00%
2020/12/24	0	0.00	20	24.55	24.45	-20	10,343	-0.19%
2020/12/23	16	23.95	2	24.50	24.15	14	10,293	0.14%
2020/12/22	69	24.93	64	25.35	23.90	5	10,240	0.05%
2020/12/21	1	23.55	10	23.55	23.65	-9	9,761	-0.09%
2020/12/18	10	23.05	2	23.05	22.90	8	9,782	0.08%
2020/12/17	0	0.00	9	23.09	23.20	-9	9,962	-0.09%
2020/12/16	11	23.50	0	0.00	23.65	11	10,263	0.11%
2020/12/15	15	23.59	1	23.50	23.35	14	10,737	0.13%
2020/12/14	1	24.75	0	0.00	25.00	1	10,800	0.01%
2020/12/11	10	23.70	5	23.73	23.70	5	10,830	0.05%
2020/12/10	1	23.50	31	23.98	23.55	-30	11,161	-0.27%
2020/12/09	10	22.95	0	0.00	23.00	10	11,227	0.09%
2020/12/08	5	23.20	0	0.00	23.15	5	12,079	0.04%
2020/12/07	12	23.18	8	23.79	23.20	4	12,792	0.03%
2020/12/04	3	23.32	27	23.53	23.60	-24	12,743	-0.19%
2020/12/03	2	22.63	2	22.65	22.65	0	12,647	0.00%
2020/12/02	23	22.70	3	22.98	22.55	20	12,928	0.15%
2020/12/01	5	23.35	0	0.00	23.15	5	12,826	0.04%
2020/11/30	10	23.45	0	0.00	23.80	10	12,732	0.08%
2020/11/25	0	0.00	10	23.17	23.00	-10	12,613	-0.08%
2020/11/24	2	22.93	1	22.95	22.80	1	12,566	0.01%
2020/11/23	0	0.00	1	22.95	23.35	-1	12,514	-0.01%
2020/11/20	3	22.70	1	22.95	22.80	2	12,438	0.02%
2020/11/19	6	22.83	0	0.00	22.85	6	12,445	0.05%
2020/11/18	1	23.00	0	23.10	22.85	1	12,469	0.01%
2020/11/17	2	22.40	0	0.00	22.90	2	12,487	0.02%
2020/11/16	10	22.57	1	22.45	22.80	9	12,582	0.07%
2020/11/13	1	23.49	3	23.15	23.10	-2	12,481	-0.02%
2020/11/12	0	0.00	1	23.85	23.45	-1	12,626	-0.01%
2020/11/11	2	24.33	31	23.95	23.95	-29	12,531	-0.23%
2020/11/10	1	23.00	0	0.00	23.20	1	12,053	0.01%
2020/11/06	2	22.23	3	22.25	22.25	-1	11,664	-0.01%
2020/11/05	2	22.18	1	22.10	22.20	1	11,580	0.01%
2020/11/04	1	22.50	3	22.47	22.45	-2	11,504	-0.02%
2020/11/03	4	22.38	7	22.52	22.40	-3	11,397	-0.03%
2020/11/02	6	22.18	10	22.35	22.20	-4	11,280	-0.04%
2020/10/30	7.9	22.08	0	0.00	21.85	7.9	11,172	0.07%
2020/10/29	2	21.68	12	22.32	22.50	-10	11,001	-0.09%
2020/10/28	10	22.08	5	22.25	22.15	5	10,884	0.05%
2020/10/27	14	22.14	27	22.26	22.10	-13	10,722	-0.12%
2020/10/26	2	22.23	1	21.80	21.80	1	10,449	0.01%
2020/10/23	0	0.00	22	21.70	21.65	-22	10,299	-0.21%
2020/10/22	3	21.58	0	0.00	21.25	3	10,209	0.03%
2020/10/21	0	0.00	38	21.24	21.45	-38	10,110	-0.38%
2020/10/20	0	0.00	22	21.19	21.15	-22	10,058	-0.22%
2020/10/16	17	21.98	10.3	22.47	21.50	6.7	9,939	0.07%
2020/10/15	0	0.00	9	21.73	21.90	-9	9,479	-0.09%
2020/10/14	2	21.55	10	21.15	21.70	-8	9,276	-0.09%
2020/10/13	0	0.00	10.8	20.92	20.55	-10.8	8,991	-0.12%
2020/10/12	0	0.00	5	20.10	20.35	-5	8,798	-0.06%
2020/10/08	0	0.00	0	20.00	20.00	0	8,727	0.00%
2020/10/07	0	0.00	1	20.00	20.00	-1	8,717	-0.01%
2020/09/28	5	19.40	0	0.00	19.65	5	8,546	0.06%
2020/09/25	2	19.35	0	0.00	18.90	2	8,516	0.02%
2020/09/24	56	19.47	0	0.00	19.25	56	8,326	0.67%
2020/09/23	14	20.74	1	20.65	20.80	13	8,001	0.16%
2020/09/22	12	20.98	0	0.00	21.45	12	7,815	0.15%
2020/09/21	17	21.89	3	22.22	21.70	14	7,557	0.19%
2020/09/18	0	0.00	13	22.01	21.90	-13	7,176	-0.18%
2020/09/17	7	21.28	42.5	22.18	22.45	-35.5	6,583	-0.54%
2020/09/16	14	20.65	10	20.70	20.80	4	5,838	0.07%
2020/09/15	14	20.23	40	20.32	22.00	-26	5,536	-0.47%
2020/09/14	25	20.48	11	20.78	20.55	14	5,082	0.28%
2020/09/11	88.5	22.11	23	22.83	21.00	65.5	4,814	1.36%
2020/09/10	6	21.48	22	21.45	21.50	-16	3,904	-0.41%
2020/09/09	5	19.22	0	0.00	19.55	5	3,151	0.16%
2020/09/08	1	20.05	0	0.00	19.65	1	3,089	0.03%
2020/09/07	3	19.78	8	20.49	20.20	-5	2,992	-0.17%
2020/09/04	0	0.00	1	19.20	19.00	-1	2,709	-0.04%
2020/09/02	0	0.00	0.8	18.95	18.95	-0.8	2,691	-0.03%
2020/08/31	3	19.10	1	19.20	19.10	2	2,708	0.07%
2020/08/28	0.5	19.25	0	0.00	19.25	0.5	2,748	0.02%
2020/08/27	0	0.00	28	19.30	19.25	-28	2,786	-1.00%
2020/08/25	8	19.85	0	0.00	19.80	8	2,766	0.29%
2020/08/24	0	0.00	6	19.89	19.95	-6	2,729	-0.22%
2020/08/21	21	19.79	0	0.00	19.70	21	2,677	0.78%
2020/08/20	1	19.65	35	19.24	19.30	-34	2,571	-1.32%
2020/08/19	0	0.00	13	19.62	19.40	-13	2,435	-0.53%
2020/08/18	6	19.48	14	19.69	19.45	-8	2,370	-0.34%
2020/08/17	2	18.50	23	18.75	18.80	-21	2,200	-0.95%
2020/08/14	0	0.00	4	18.05	18.10	-4	2,122	-0.19%
2020/08/03	1	17.20	0	0.00	17.15	1	2,746	0.04%
2020/07/28	10	16.85	0	0.00	16.75	10	3,003	0.33%
2020/07/27	10	17.25	0	17.30	17.20	10	3,082	0.32%
2020/07/17	5	19.25	0	0.00	19.10	5	3,073	0.16%
2020/07/14	20	19.05	2	19.05	19.10	18	3,185	0.57%
2020/07/10	17	19.00	0	0.00	19.05	17	3,243	0.52%
2020/07/02	40	19.14	0	0.00	19.20	40	3,350	1.19%
2020/07/01	25	18.99	0	0.00	19.05	25	3,378	0.74%
2020/06/23	10	18.95	0	0.00	18.95	10	3,508	0.29%
2020/06/22	0	0.00	2	19.30	19.10	-2	3,545	-0.06%
2020/06/18	10	18.90	0	0.00	19.10	10	3,557	0.28%
2020/06/17	0	0.00	1	19.00	18.95	-1	3,564	-0.03%
2020/06/15	5	18.95	0	0.00	18.80	5	3,700	0.14%
2020/06/12	0	0.00	115	18.30	18.70	-115	3,759	-3.06%	大賣/鉅額交易
2020/06/05	17	19.40	0	0.00	19.45	17	3,713	0.46%
2020/06/03	0	0.00	1	19.70	19.60	-1	3,617	-0.03%
2020/06/02	0	0.00	7	19.41	19.40	-7	3,557	-0.20%
2020/06/01	0	0.00	1	19.40	19.35	-1	3,531	-0.03%
2020/05/29	6	19.00	0	0.00	19.00	6	3,495	0.17%
2020/05/28	5	19.30	0	0.00	19.20	5	3,475	0.14%
2020/05/27	0	0.00	5	19.40	19.45	-5	3,454	-0.14%
2020/05/26	1	19.55	1	19.40	19.40	0	3,424	0.00%
2020/05/22	2	19.50	4	19.45	19.00	-2	3,304	-0.06%
2020/05/19	14	19.68	9	19.25	19.90	5	3,085	0.16%
2020/05/13	1	17.90	0	0.00	18.00	1	2,683	0.04%
2020/05/12	0	0.00	1	18.10	18.05	-1	2,663	-0.04%
2020/05/08	9	18.75	4	18.85	18.60	5	2,566	0.19%
2020/05/06	2	18.98	1	19.00	18.80	1	2,476	0.04%
2020/05/05	0	0.00	1	18.10	18.15	-1	2,352	-0.04%
2020/05/04	1	17.65	0	0.00	17.75	1	2,310	0.04%
2020/04/30	6	18.02	0	0.00	18.20	6	2,272	0.26%
2020/04/29	2	16.98	2	17.15	17.15	0	2,190	0.00%
2020/04/28	21	16.65	1	16.55	16.65	20	2,152	0.93%
2020/04/23	1	16.30	2	16.30	16.30	-1	2,125	-0.05%
2020/04/22	3	15.93	0	0.00	16.05	3	2,099	0.14%
2020/04/21	0	0.00	21	15.75	15.80	-21	2,079	-1.01%
2020/04/20	2	16.23	1	16.10	16.10	1	2,043	0.05%
2020/04/17	10	16.60	0	0.00	16.40	10	2,008	0.50%
2020/04/16	1	16.65	0	0.00	16.65	1	1,950	0.05%
2020/04/15	0	0.00	10	17.09	16.95	-10	1,905	-0.52%
2020/04/14	19	16.76	14	16.79	16.90	5	1,892	0.26%
2020/04/13	11	16.90	2	16.80	16.80	9	1,883	0.48%
2020/04/10	4	15.70	0	0.00	16.25	4	1,913	0.21%
2020/04/09	21	15.49	0	0.00	15.75	21	1,903	1.10%
2020/04/08	6	15.28	1	14.95	15.35	5	1,876	0.27%
2020/04/07	0	0.00	3	14.90	14.90	-3	1,837	-0.16%
2020/04/06	4	14.55	21	14.59	14.75	-17	1,799	-0.94%
2020/03/31	1	14.05	0	0.00	14.15	1	1,731	0.06%
2020/03/30	4	13.58	0	0.00	13.90	4	1,691	0.24%
2020/03/27	4	13.68	0	0.00	13.50	4	1,652	0.24%
2020/03/26	0	13.80	0	0.00	13.55	0	1,596	0.00%
2020/03/25	25	13.98	1	13.95	14.00	24	1,546	1.55%
2020/03/24	5	12.80	0	0.00	13.10	5	1,497	0.33%
2020/03/20	3	12.43	1	12.35	12.70	2	1,474	0.14%
2020/03/19	1	11.65	0	0.00	11.65	1	1,406	0.07%
2020/03/18	23	13.07	0	0.00	12.90	23	1,338	1.72%
2020/03/17	1	13.95	0	0.00	14.10	1	1,246	0.08%
2020/03/13	1	16.10	0	0.00	16.60	1	1,139	0.09%
2020/03/12	1	17.90	0	0.00	17.80	1	1,091	0.09%
2020/03/09	20	18.75	0	0.00	18.80	20	1,052	1.90%
2020/03/04	0	0.00	1	19.60	19.55	-1	1,022	-0.10%
2020/02/27	1	19.55	0	0.00	19.45	1	1,024	0.10%
2020/02/24	0	0.00	1	19.30	19.35	-1	1,029	-0.10%
2020/02/20	1	19.65	0	0.00	19.65	1	1,054	0.09%
2020/02/19	0	0.00	1	19.35	19.35	-1	1,072	-0.09%
2020/02/13	0	0.00	1	19.10	19.05	-1	1,206	-0.08%
2020/02/04	11	18.91	0	0.00	18.90	11	1,492	0.74%
2020/02/03	1	18.50	0	0.00	18.50	1	1,542	0.06%
2020/01/30	2	19.65	0	0.00	19.10	2	1,656	0.12%
2020/01/16	12	20.88	2	20.85	20.80	10	1,827	0.55%
2020/01/15	0	0.00	5	21.13	21.10	-5	1,906	-0.26%
2020/01/14	4	21.00	0	0.00	20.95	4	1,998	0.20%
2020/01/10	1	21.00	0	0.00	21.05	1	2,073	0.05%
2020/01/06	1	22.45	1	22.25	22.00	0	2,072	0.00%
2020/01/03	0	0.00	10	21.75	21.80	-10	2,007	-0.50%
2019/12/30	0	0.00	1	20.95	20.95	-1	1,980	-0.05%
2019/12/25	0.9	21.20	0	0.00	21.30	0.9	2,004	0.04%
2019/12/23	0	0.00	1	21.30	21.25	-1	2,028	-0.05%
2019/12/20	11	21.20	0	0.00	21.20	11	2,041	0.54%
2019/12/19	0	0.00	1	21.20	21.15	-1	2,081	-0.05%
2019/12/18	1	21.35	0	0.00	21.30	1	2,137	0.05%
2019/12/17	0	0.00	1	21.25	21.30	-1	2,154	-0.05%
2019/12/16	1	21.10	0	0.00	21.10	1	2,155	0.05%
2019/12/13	10	20.85	1	20.80	21.00	9	2,187	0.41%
2019/12/12	18	20.70	2	20.70	20.75	16	2,205	0.73%
2019/12/09	1	20.85	0	0.00	20.75	1	2,377	0.04%
2019/12/06	3	20.65	0	0.00	20.65	3	2,395	0.13%
2019/12/05	3	20.45	0	0.00	20.45	3	2,397	0.13%
2019/12/02	2	20.60	1	20.60	20.65	1	2,460	0.04%
2019/11/29	2	21.05	0	0.00	21.15	2	2,450	0.08%
2019/11/28	1	21.25	0	0.00	21.25	1	2,454	0.04%
2019/11/27	2	21.25	0	0.00	21.25	2	2,460	0.08%
2019/11/26	0	0.00	37.4	21.15	21.65	-37.4	2,445	-1.53%
2019/11/22	4	21.60	0	0.00	21.40	4	2,441	0.16%
2019/11/20	0	0.00	1	21.70	21.70	-1	2,457	-0.04%
2019/11/19	3	21.55	1	21.60	21.90	2	2,456	0.08%
2019/11/15	16	21.60	6	21.85	21.65	10	2,431	0.41%
2019/11/14	10	21.45	1	21.50	21.50	9	2,437	0.37%
2019/11/11	1	23.00	0	0.00	22.40	1	2,440	0.04%
2019/11/08	0	0.00	1	23.40	23.45	-1	2,508	-0.04%
2019/11/06	0	0.00	1	22.95	23.00	-1	2,405	-0.04%
2019/11/05	0	0.00	4	22.95	22.80	-4	2,368	-0.17%
2019/10/31	0	0.00	5	22.60	22.50	-5	2,364	-0.21%
2019/10/30	0	0.00	13	22.72	22.60	-13	2,316	-0.56%
2019/10/29	1	22.80	2	22.58	22.75	-1	2,279	-0.04%
2019/10/28	2	22.40	0	0.00	22.60	2	2,205	0.09%
2019/10/25	0	0.00	0.1	21.95	22.00	-0.1	2,114	0.00%
2019/10/24	0	0.00	63	21.78	21.95	-63	2,098	-3.00%
2019/10/23	13.9	21.45	23	21.51	21.75	-9.1	2,121	-0.43%
2019/10/22	7	21.06	7	21.03	21.20	0	2,117	0.00%
2019/10/17	12	19.70	10	19.85	20.00	2	2,059	0.10%
2019/10/16	4	19.59	0	0.00	19.60	4	2,051	0.20%
2019/10/15	0	0.00	1	19.10	19.10	-1	2,053	-0.05%
2019/10/14	1	19.45	0	0.00	19.30	1	2,059	0.05%
2019/10/07	2	19.85	0	0.00	19.80	2	2,088	0.10%
2019/10/03	0	0.00	3	19.78	20.00	-3	2,117	-0.14%
2019/10/02	10	19.90	2	19.95	19.85	8	2,134	0.37%
2019/10/01	10	19.90	0	0.00	19.80	10	2,151	0.46%
2019/09/26	0	0.00	1	20.05	20.05	-1	2,171	-0.05%
2019/09/25	0	0.00	0.1	20.40	20.20	-0.1	2,187	0.00%
2019/09/24	1	20.65	1	20.50	20.45	0	2,196	0.00%
2019/09/19	2	19.90	0	0.00	19.90	2	2,150	0.09%
2019/09/17	0	0.00	20.8	20.15	20.20	-20.8	2,132	-0.98%
2019/09/16	11	20.33	20	20.56	20.40	-9	2,137	-0.42%
2019/09/11	0	0.00	1	19.35	19.35	-1	2,063	-0.05%
2019/09/06	0	0.00	1	19.15	19.10	-1	2,087	-0.05%
2019/09/05	0	0.00	2	19.35	19.55	-2	2,063	-0.10%
2019/09/04	2	19.35	2	19.30	19.30	0	2,046	0.00%
2019/09/03	5	19.29	0	0.00	19.25	5	2,066	0.24%
2019/08/29	2	18.90	0	0.00	18.85	2	2,074	0.10%
2019/08/26	4	19.30	0.2	19.80	19.20	3.8	2,105	0.18%
2019/08/23	1	19.55	0	0.00	19.55	1	2,101	0.05%
2019/08/22	6	19.04	0	0.00	19.15	6	2,127	0.28%
2019/08/20	26	18.95	3	18.95	19.00	23	2,141	1.07%
2019/08/19	0	0.00	10	18.90	18.80	-10	2,134	-0.47%
2019/08/15	3	18.05	0	0.00	18.05	3	2,118	0.14%
2019/08/14	20	18.80	0	0.00	18.50	20	2,128	0.94%
2019/08/13	19	18.77	2	18.85	18.75	17	2,084	0.82%
2019/08/12	3	20.15	0	0.00	20.05	3	2,056	0.15%
2019/08/05	30	20.00	12	20.38	20.20	18	2,168	0.83%
2019/07/24	6	24.23	3	24.15	24.15	3	2,155	0.14%
2019/07/23	10	24.25	5	24.25	24.25	5	2,081	0.24%
2019/07/17	0	0.00	2	24.10	24.10	-2	2,021	-0.10%
2019/07/16	0	0.00	4	24.13	24.15	-4	2,019	-0.20%
2019/07/15	20	24.00	1	24.05	24.10	19	2,008	0.95%
2019/07/12	36	23.95	0	0.00	23.90	36	2,007	1.79%
2019/07/04	10	23.65	0	0.00	23.60	10	2,035	0.49%
2019/07/02	1	23.70	0	0.00	23.65	1	2,086	0.05%
2019/06/28	0	0.00	25	23.85	23.90	-25	2,099	-1.19%
2019/06/27	0	0.00	2	23.85	23.85	-2	2,128	-0.09%
2019/06/24	0	0.00	1	23.65	23.60	-1	2,094	-0.05%
2019/06/19	0	0.00	4	23.05	23.30	-4	2,081	-0.19%
2019/06/18	0	0.00	10	22.95	22.95	-10	2,072	-0.48%
2019/06/13	0	0.00	10	22.65	22.70	-10	2,124	-0.47%
2019/05/29	11	21.84	0	0.00	21.65	11	2,667	0.41%
2019/05/22	4	21.50	0	0.00	21.30	4	2,697	0.15%
2019/05/21	0	0.00	2	21.45	21.55	-2	2,709	-0.07%
2019/05/20	2	21.05	0	0.00	20.90	2	2,704	0.07%
2019/05/15	10	22.25	0	0.00	22.15	10	2,671	0.37%
2019/05/07	11	23.26	1	23.25	23.20	10	2,711	0.37%
2019/04/29	4	22.70	0	0.00	22.75	4	2,649	0.15%
2019/04/25	0	0.00	20	23.05	23.00	-20	2,723	-0.73%
2019/04/24	30	23.00	0	0.00	23.05	30	2,729	1.10%
2019/04/17	60	22.85	0	0.00	22.95	60	2,946	2.04%
2019/04/16	30	22.78	0	0.00	22.70	30	2,972	1.01%
2019/04/09	2	23.10	0	0.00	23.10	2	2,947	0.07%
2019/04/08	10	22.80	0	0.00	22.85	10	2,925	0.34%
2019/03/27	20	22.80	0	0.00	22.75	20	2,922	0.68%
2019/03/22	30	23.00	0	0.00	22.85	30	2,923	1.03%
2019/03/21	0	0.00	0.1	23.00	22.90	-0.1	2,905	0.00%
2019/03/20	2	22.65	0	0.00	22.65	2	2,901	0.07%
2019/03/15	6	22.04	0	0.00	22.50	6	2,910	0.21%
2019/03/14	2	22.80	0	0.00	22.80	2	2,786	0.07%
2019/03/11	0	0.00	1	23.35	23.30	-1	2,831	-0.04%
2019/03/07	1	24.20	0	0.00	23.95	1	2,800	0.04%
2019/02/25	3	23.60	1	23.60	23.60	2	2,748	0.07%
2019/02/15	2	23.65	0	0.00	23.45	2	2,687	0.07%
2019/02/12	5	24.05	0	0.00	24.05	5	2,639	0.19%
2019/02/11	0	0.00	11	23.70	23.80	-11	2,677	-0.41%
2019/01/24	0	0.00	7	23.00	22.80	-7	2,734	-0.26%
2019/01/16	11	22.90	0	0.00	23.05	11	2,797	0.39%
2019/01/15	0	0.00	1	23.05	22.90	-1	2,831	-0.04%
2019/01/10	1	23.20	0	0.00	22.90	1	3,225	0.03%
2019/01/04	0	0.00	10	21.00	21.00	-10	3,128	-0.32%
2018/12/18	2	22.25	0	0.00	22.25	2	3,530	0.06%
2018/12/17	5	22.70	0	0.00	22.50	5	3,612	0.14%
2018/12/13	0	0.00	5	23.15	23.10	-5	3,675	-0.14%
2018/12/12	0	0.00	1	23.05	23.20	-1	3,691	-0.03%
2018/12/07	6	22.73	0	0.00	23.00	6	3,723	0.16%
2018/12/04	12	23.36	1	23.50	23.10	11	3,865	0.28%
2018/12/03	1	23.10	0	0.00	23.10	1	3,829	0.03%
2018/11/26	0	0.00	2	20.30	20.40	-2	3,730	-0.05%
2018/11/16	0	0.00	20	20.65	20.55	-20	3,924	-0.51%
2018/11/14	0	0.00	1	20.85	20.60	-1	4,062	-0.02%
2018/11/13	1	21.15	0	0.00	21.15	1	4,129	0.02%
2018/11/08	0	0.00	10	20.00	20.35	-10	4,356	-0.23%
2018/11/07	10	19.10	0	0.00	19.45	10	4,453	0.22%
2018/10/31	20	18.15	0	0.00	18.30	20	4,317	0.46%
2018/10/16	0.7	22.50	0	0.00	22.05	0.7	3,833	0.02%
2018/10/15	0	0.00	1	22.55	22.70	-1	3,797	-0.03%
2018/10/11	0	0.00	0.3	22.65	22.65	-0.3	3,769	-0.01%
2018/10/09	0	0.00	1	25.15	25.15	-1	3,719	-0.03%
2018/10/05	2	25.25	0	0.00	25.25	2	3,692	0.05%
2018/09/26	0	0.00	1	25.45	25.65	-1	3,468	-0.03%
2018/09/25	1	25.95	0	0.00	25.35	1	3,474	0.03%
2018/09/21	1	25.50	0	0.00	25.40	1	3,475	0.03%
2018/09/17	0	0.00	1	25.20	25.30	-1	3,472	-0.03%
2018/09/13	20	25.15	0	0.00	25.35	20	3,429	0.58%
2018/09/11	1	25.20	0	0.00	25.25	1	3,361	0.03%
2018/09/10	5	25.65	0	0.00	25.95	5	3,259	0.15%
2018/09/05	0	0.00	1	29.15	29.30	-1	3,113	-0.03%
2018/08/31	0	0.00	19	29.95	30.05	-19	3,179	-0.60%
2018/08/30	2	29.90	1	29.95	29.80	1	3,206	0.03%
2018/08/23	1	30.30	0	0.00	30.15	1	3,265	0.03%
2018/08/22	0	0.00	3	30.92	31.00	-3	3,181	-0.09%
2018/08/21	2	30.30	0	0.00	30.40	2	3,095	0.06%
2018/08/20	0	0.00	2	30.85	30.40	-2	3,098	-0.06%
2018/08/17	3	30.68	0	0.00	30.15	3	3,059	0.10%
2018/08/16	1	30.35	4	30.25	30.35	-3	3,104	-0.10%
2018/08/15	0	0.00	2	30.53	30.75	-2	3,149	-0.06%
2018/08/14	2	29.65	0	0.00	30.00	2	2,956	0.07%
2018/08/13	0	0.00	1	28.35	28.20	-1	2,872	-0.03%
2018/08/06	0	0.00	1	28.75	28.90	-1	3,341	-0.03%
2018/08/03	1	29.00	0	0.00	28.90	1	3,377	0.03%
2018/07/30	0	0.00	1	28.60	28.45	-1	3,534	-0.03%
2018/07/26	11	28.23	0	0.00	28.35	11	3,529	0.31%
2018/07/25	1	30.40	0	0.00	30.40	1	3,494	0.03%
2018/07/23	0	0.00	3	29.55	29.55	-3	3,462	-0.09%
2018/07/12	0	0.00	10	29.50	29.80	-10	3,881	-0.26%
2018/07/06	5	29.13	8	28.90	28.90	-3	4,183	-0.07%
2018/07/03	11	29.96	0	0.00	29.85	11	4,406	0.25%
2018/07/02	6	30.55	1	30.85	30.80	5	4,364	0.11%
2018/06/29	1	29.85	1	30.30	30.30	0	4,270	0.00%
2018/06/22	10	29.10	0	0.00	29.10	10	4,404	0.23%
2018/06/21	5	29.45	30	29.25	29.25	-25	4,479	-0.56%
2018/06/14	1	29.80	1	29.85	29.80	0	4,730	0.00%
2018/06/13	0	0.00	1	30.10	29.95	-1	4,872	-0.02%
2018/06/12	10	29.95	3	30.02	30.00	7	5,081	0.14%
2018/06/11	0	0.00	2	30.05	30.00	-2	5,111	-0.04%
2018/06/08	30	30.50	10	30.30	30.20	20	5,137	0.39%
2018/06/06	12	29.96	0	0.00	29.95	12	5,174	0.23%
2018/06/05	70	30.07	0	0.00	29.90	70	5,233	1.34%
2018/06/04	50	30.16	1	30.20	30.00	49	5,229	0.94%
2018/05/31	0	0.00	13	30.16	29.85	-13	5,260	-0.25%
2018/05/30	2	30.00	0	0.00	30.15	2	5,268	0.04%
2018/05/28	10	30.25	0	0.00	30.20	10	5,369	0.19%
2018/05/21	6	32.35	0	0.00	32.10	6	5,368	0.11%
2018/05/18	1	32.40	1	32.30	32.20	0	5,286	0.00%
2018/05/17	0	0.00	2	31.43	31.40	-2	5,210	-0.04%
2018/05/16	3	31.43	15	31.25	31.60	-12	5,245	-0.23%
2018/05/15	5	30.10	0	0.00	30.15	5	5,151	0.10%
2018/05/11	10	30.90	0	0.00	30.90	10	5,122	0.20%
2018/05/09	10	30.60	0	0.00	30.30	10	5,070	0.20%
2018/05/08	20	31.95	0	0.00	32.15	20	4,960	0.40%
2018/05/07	30	31.70	0	0.00	32.05	30	5,050	0.59%
2018/04/30	0	0.00	2	31.85	31.95	-2	5,423	-0.04%
2018/04/26	5	32.75	3	32.20	32.20	2	5,437	0.04%
2018/04/24	0	0.00	2	32.15	32.15	-2	5,465	-0.04%
2018/04/23	0	0.00	1	33.30	32.70	-1	5,464	-0.02%
2018/04/17	1	33.50	1	33.60	33.20	0	5,704	0.00%
2018/04/16	2	34.15	0	0.00	33.95	2	5,726	0.03%
2018/04/12	0	0.00	10	33.15	33.15	-10	5,683	-0.18%
2018/04/10	0	0.00	2	33.00	33.10	-2	5,668	-0.04%
2018/04/09	10	32.88	1	32.95	32.70	9	5,656	0.16%
2018/04/02	0	0.00	7	32.38	32.40	-7	5,906	-0.12%
2018/03/31	3	32.70	5	32.65	32.50	-2	6,027	-0.03%
2018/03/29	2	31.05	0	0.00	31.10	2	6,503	0.03%
2018/03/23	5	31.65	0	0.00	31.65	5	7,068	0.07%
2018/03/21	0	0.00	5	33.05	32.75	-5	7,017	-0.07%
2018/03/20	0	0.00	1	33.15	33.50	-1	6,894	-0.01%
2018/03/19	5	32.70	6	33.58	32.70	-1	6,828	-0.01%
2018/03/16	1	33.50	5	33.50	33.70	-4	6,707	-0.06%
2018/03/15	5	31.65	0	0.00	31.60	5	6,527	0.08%
2018/03/14	10	31.93	0	0.00	31.85	10	6,512	0.15%
2018/03/13	3	32.40	0	0.00	32.40	3	6,521	0.05%
2018/03/01	0	0.00	0.1	33.85	34.00	-0.1	6,529	0.00%
2018/02/21	0	0.00	1	32.35	34.00	-1	6,570	-0.02%
2018/02/12	0	31.55	1	31.60	31.60	-1	6,738	-0.01%
2018/02/08	1	30.80	0	0.00	32.05	1	6,939	0.01%
2018/02/07	1	31.50	0	0.00	31.05	1	6,913	0.01%
2018/02/06	0	0.00	15	31.00	31.40	-15	7,059	-0.21%
2018/01/30	6	34.34	1	34.55	33.65	5	7,274	0.07%
2018/01/29	0	0.00	5	34.82	35.55	-5	7,250	-0.07%
2018/01/26	3	33.13	0	0.00	33.85	3	7,042	0.04%
2018/01/25	2	33.30	8	32.95	32.85	-6	7,033	-0.09%
2018/01/23	1	32.25	4	32.60	32.10	-3	7,029	-0.04%
2018/01/22	0	0.00	2	32.00	32.70	-2	7,014	-0.03%
2018/01/19	5	32.56	0.1	32.20	32.20	4.9	7,063	0.07%
2018/01/18	5	32.25	0.1	32.30	32.40	4.9	7,059	0.07%
2018/01/17	1	32.75	0	0.00	32.65	1	7,034	0.01%
2018/01/16	2	33.20	0	0.00	33.10	2	7,009	0.03%
2018/01/15	5	33.54	0	0.00	33.60	5	6,962	0.07%
2018/01/12	3	34.10	5	34.18	33.80	-2	6,929	-0.03%
2018/01/11	4	32.95	31	32.93	32.70	-27	6,666	-0.41%
2018/01/10	1	32.00	10	32.00	32.00	-9	6,592	-0.14%
2018/01/09	12	32.60	2	32.40	32.20	10	6,553	0.15%
2018/01/08	1	31.80	1	31.95	31.95	0	6,467	0.00%
2018/01/05	1	32.50	4	32.10	32.05	-3	6,482	-0.05%
2018/01/02	0	0.00	1	33.05	32.95	-1	6,383	-0.02%