華夏 (1305)-富邦-新店券商分點個股進出

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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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	2	14.70	0	0.00	14.65	2	1,101	0.18%
2024/11/21	1	14.70	12	14.65	14.70	-11	1,103	-1.00%
2024/11/20	0.1	14.95	0	0.00	14.85	0.1	1,113	0.01%
2024/11/19	3	15.00	0	0.00	15.05	3	1,116	0.27%
2024/11/14	1	15.00	0	0.00	14.85	1	1,128	0.09%
2024/11/13	0	0.00	5	15.20	15.20	-5	1,122	-0.45%
2024/11/12	6	15.25	0	0.00	15.15	6	1,124	0.53%
2024/11/11	2	15.58	1	15.65	15.55	1	1,123	0.09%
2024/11/08	2	15.70	0	0.00	15.75	2	1,121	0.18%
2024/11/06	2	15.80	0	0.00	15.75	2	1,124	0.18%
2024/11/01	2.2	15.61	3	15.95	16.25	-0.8	1,214	-0.07%
2024/10/30	0	0.00	3	16.00	16.05	-3	1,228	-0.24%
2024/10/24	43	15.98	0	0.00	15.90	43	1,276	3.37%
2024/10/22	4	15.90	0	0.00	15.95	4	1,328	0.30%
2024/10/21	2	16.05	0	0.00	16.00	2	1,362	0.15%
2024/10/15	0	0.00	1	16.15	16.20	-1	1,601	-0.06%
2024/10/11	2	16.30	0	0.00	16.30	2	1,713	0.12%
2024/10/09	6	16.58	1	16.50	16.45	5	1,764	0.28%
2024/10/08	2	17.00	0	0.00	17.05	2	1,751	0.11%
2024/10/07	2	17.30	0	0.00	17.40	2	1,750	0.11%
2024/10/04	1	17.95	12	17.88	17.60	-11	1,762	-0.62%
2024/10/01	2	17.55	0	0.00	17.60	2	1,751	0.11%
2024/09/30	3	17.65	4	17.65	17.80	-1	1,748	-0.06%
2024/09/27	0	0.00	54	17.17	17.70	-54	1,668	-3.24%
2024/09/26	0	0.00	1	16.25	16.15	-1	1,583	-0.06%
2024/09/25	0	0.00	4	16.45	16.35	-4	1,594	-0.25%
2024/09/19	0	0.00	1	16.20	16.35	-1	1,647	-0.06%
2024/09/18	10.1	16.41	0	0.00	16.20	10.1	1,663	0.61%
2024/09/16	2	16.10	2	16.30	16.20	0	1,708	0.00%
2024/09/13	0	0.00	3	15.80	15.80	-3	1,703	-0.18%
2024/09/12	0.2	14.85	0	0.00	14.95	0.2	1,696	0.01%
2024/09/11	1	14.80	0	0.00	14.90	1	1,729	0.06%
2024/09/10	5	14.91	0	0.00	14.75	5	1,730	0.29%
2024/09/09	2	15.05	1	15.10	15.25	1	1,713	0.06%
2024/09/06	1	15.60	15	15.53	15.65	-14	1,714	-0.82%
2024/09/04	15	15.94	2	15.98	15.90	13	1,724	0.75%
2024/09/03	8	16.71	0	0.00	16.65	8	1,700	0.47%
2024/09/02	4	16.81	2	16.80	16.75	2	1,757	0.11%
2024/08/30	3	17.15	0	0.00	16.95	3	1,770	0.17%
2024/08/28	2	17.00	0	0.00	17.05	2	1,851	0.11%
2024/08/26	3	17.18	5	17.25	17.30	-2	2,036	-0.10%
2024/08/22	0	0.00	1	17.20	17.20	-1	2,084	-0.05%
2024/08/20	16	16.89	0	0.00	16.80	16	2,091	0.76%
2024/08/16	0	0.00	4	17.53	17.20	-4	2,095	-0.19%
2024/08/15	4	17.05	2	17.35	17.20	2	2,111	0.09%
2024/08/14	0	0.00	4	17.45	17.30	-4	2,158	-0.19%
2024/08/12	0	0.00	2	16.80	16.80	-2	2,176	-0.09%
2024/08/09	1	16.75	0	0.00	16.75	1	2,194	0.05%
2024/08/08	1	16.70	0	0.00	16.70	1	2,219	0.05%
2024/08/07	3	17.02	0	0.00	17.15	3	2,219	0.14%
2024/08/06	0.1	16.39	0	0.00	16.45	0.1	2,207	0.00%
2024/08/05	28	16.83	0	0.00	16.25	28	2,185	1.28%
2024/08/02	2.1	18.00	1	18.00	18.00	1.1	2,139	0.05%
2024/08/01	0	0.00	2	18.30	18.35	-2	2,148	-0.09%
2024/07/31	0	0.00	2.9	17.78	17.75	-2.9	2,131	-0.14%
2024/07/30	0	0.00	2	17.80	17.80	-2	2,132	-0.09%
2024/07/26	0	0.00	3	18.00	17.90	-3	2,127	-0.14%
2024/07/22	4	18.15	43	18.47	18.40	-39	2,117	-1.84%
2024/07/19	7	18.44	1	18.50	18.50	6	2,083	0.29%
2024/07/18	1	18.80	36	18.91	18.90	-35	2,043	-1.71%
2024/07/17	4	18.85	25	18.79	18.80	-21	1,977	-1.06%
2024/07/16	0	0.00	3	18.40	18.35	-3	1,924	-0.16%
2024/07/15	3.1	17.92	0	0.00	18.00	3.1	1,890	0.17%
2024/07/12	7.5	17.85	10	18.00	18.00	-2.5	1,878	-0.13%
2024/07/11	42	17.10	1.3	17.13	17.45	40.7	1,798	2.26%
2024/07/09	2	16.73	0	0.00	16.80	2	1,798	0.11%
2024/07/08	2.1	17.10	0	0.00	17.05	2.1	1,793	0.12%
2024/07/05	1	16.70	2	16.93	16.90	-1	1,777	-0.06%
2024/07/04	0	0.00	2	16.70	16.70	-2	1,777	-0.11%
2024/07/03	0	0.00	0.4	16.50	16.45	-0.4	1,797	-0.02%
2024/07/02	2.2	16.45	2	16.45	16.45	0.2	1,800	0.01%
2024/07/01	0.1	16.70	0	0.00	16.60	0.1	1,800	0.01%
2024/06/28	0.2	16.65	1	16.70	16.75	-0.8	1,826	-0.05%
2024/06/27	10	16.60	0	0.00	16.55	10	1,845	0.54%
2024/06/26	6	16.64	0	0.00	16.65	6	1,851	0.32%
2024/06/25	3	16.80	0	0.00	16.90	3	1,837	0.16%
2024/06/24	0.1	17.15	0.3	17.30	17.25	-0.2	1,815	-0.01%
2024/06/21	0.1	17.15	4	17.23	17.20	-3.9	1,814	-0.21%
2024/06/20	0	0.00	0.1	16.75	16.85	-0.1	1,777	-0.01%
2024/06/19	0	0.00	3	16.60	16.60	-3	1,771	-0.17%
2024/06/18	2	16.60	0	0.00	16.90	2	1,766	0.11%
2024/06/17	1.1	16.81	0	0.00	16.80	1.1	1,764	0.06%
2024/06/14	0	16.80	0	0.00	16.75	0	1,775	0.00%
2024/06/12	5	16.99	16	16.85	16.95	-11	1,802	-0.61%
2024/06/11	5	17.09	0	0.00	17.10	5	1,802	0.28%
2024/06/07	0.2	17.41	7	17.43	17.50	-6.8	1,812	-0.37%
2024/06/06	8.2	17.00	0	0.00	17.05	8.2	1,802	0.46%
2024/06/04	5	17.35	32	17.46	17.30	-27	1,753	-1.54%
2024/06/03	2	17.80	3	17.95	17.80	-1	1,721	-0.06%
2024/05/31	7	17.89	0	0.00	17.75	7	1,715	0.41%
2024/05/30	2	18.05	0	0.00	18.20	2	1,561	0.13%
2024/05/28	5.1	18.40	4	18.53	18.50	1.1	1,541	0.07%
2024/05/27	0	0.00	5	18.11	18.15	-5	1,520	-0.33%
2024/05/24	0	0.00	1	18.20	18.30	-1	1,512	-0.07%
2024/05/22	0	0.00	1	18.50	18.50	-1	1,500	-0.07%
2024/05/20	5	18.60	2	18.80	18.55	3	1,471	0.20%
2024/05/17	9	18.34	0	0.00	18.40	9	1,428	0.63%
2024/05/15	2	18.35	0.1	18.20	18.30	2	1,413	0.14%
2024/05/14	0	18.40	3	18.50	18.20	-3	1,400	-0.22%
2024/05/13	1	18.05	0	0.00	18.05	1	1,373	0.07%
2024/05/09	1	17.85	0	0.00	17.80	1	1,365	0.07%
2024/05/07	12	17.94	0	0.00	17.85	12	1,349	0.89%
2024/04/30	0.1	18.35	0	0.00	18.30	0.1	1,302	0.01%
2024/04/29	0	0.00	2	18.38	18.50	-2	1,300	-0.15%
2024/04/26	1	17.80	3	17.83	17.90	-2	1,275	-0.16%
2024/04/25	0.2	18.00	0	0.00	17.90	0.2	1,261	0.02%
2024/04/23	0	0.00	1	18.10	18.05	-1	1,274	-0.08%
2024/04/22	0.3	18.20	0	0.00	18.20	0.3	1,288	0.02%
2024/04/19	13	18.15	4	18.03	17.95	9	1,264	0.71%
2024/04/18	1	18.05	0	0.00	18.15	1	1,235	0.08%
2024/04/17	1.3	18.20	0	0.00	18.15	1.3	1,231	0.11%
2024/04/16	13	18.28	0	0.00	18.20	13	1,225	1.06%
2024/04/15	1.2	18.83	2	19.00	18.75	-0.8	1,211	-0.07%
2024/04/12	2	18.60	0	0.00	18.60	2	1,190	0.17%
2024/04/10	1.1	19.10	4	19.10	19.10	-2.9	1,176	-0.25%
2024/04/09	1.3	19.00	2	19.00	19.00	-0.7	1,161	-0.06%
2024/04/03	7	18.49	0	0.00	18.55	7	1,122	0.62%
2024/04/02	0	0.00	11	19.06	18.85	-11	1,115	-0.99%
2024/04/01	0	0.00	2	18.65	18.75	-2	1,080	-0.19%
2024/03/29	1.1	18.20	0	0.00	18.20	1.1	1,054	0.10%
2024/03/28	3	18.12	29	18.10	18.10	-26	1,057	-2.46%
2024/03/26	0.1	18.30	0	0.00	18.15	0.1	1,079	0.01%
2024/03/25	10	18.11	0	0.00	18.20	10	1,072	0.93%
2024/03/22	0.6	18.32	0	0.00	18.25	0.6	1,077	0.06%
2024/03/21	0.1	18.30	0	0.00	18.35	0.1	1,128	0.01%
2024/03/20	0.2	18.30	0	0.00	18.15	0.2	1,135	0.02%
2024/03/19	0	0.00	1	18.65	18.45	-1	1,113	-0.09%
2024/03/18	5	18.50	1	18.35	18.35	4	1,098	0.36%
2024/03/15	2	18.60	0	0.00	18.70	2	1,080	0.19%
2024/03/14	0.2	19.18	2	19.15	19.05	-1.8	1,057	-0.17%
2024/03/13	4	19.04	3	19.20	19.05	1	1,056	0.09%
2024/03/12	0	19.50	5	19.39	19.35	-5	1,047	-0.48%
2024/03/11	3	19.25	2	19.25	19.20	1	1,066	0.09%
2024/03/08	5	19.21	0	0.00	19.15	5	1,071	0.47%
2024/03/07	0	0.00	1	19.35	19.25	-1	1,088	-0.09%
2024/03/06	15.1	19.50	3	19.55	19.45	12.1	1,069	1.13%
2024/03/05	16	19.87	2	19.80	19.80	14	1,038	1.35%
2024/03/04	10	20.00	0	0.00	19.90	10	1,034	0.97%
2024/03/01	4	20.15	0	0.00	20.10	4	1,021	0.39%
2024/02/29	0	0.00	3	20.40	20.35	-3	1,024	-0.29%
2024/02/26	0	0.00	8	20.55	20.50	-8	1,010	-0.79%
2024/02/23	4	20.54	0	0.00	20.50	4	1,015	0.39%
2024/02/22	0	0.00	0.1	20.90	20.80	-0.1	1,015	0.00%
2024/02/21	1.1	20.85	0	0.00	20.85	1.1	1,021	0.10%
2024/02/19	0	0.00	3	21.20	21.20	-3	1,079	-0.28%
2024/02/15	1	20.30	0	0.00	20.35	1	1,102	0.09%
2024/01/31	0.3	20.75	0	20.65	20.55	0.3	1,148	0.02%
2024/01/29	3	21.00	10	20.85	20.85	-7	1,189	-0.59%
2024/01/26	0	20.80	0	0.00	20.80	0	1,196	0.00%
2024/01/24	0.1	20.70	2	20.68	20.55	-2	1,226	-0.16%
2024/01/23	0	0.00	1	20.35	20.30	-1	1,235	-0.08%
2024/01/22	0	0.00	0	20.25	20.20	0	1,233	0.00%
2024/01/19	3.3	20.20	0	0.00	20.25	3.3	1,237	0.26%
2024/01/18	0	0.00	5	20.15	20.15	-5	1,241	-0.40%
2024/01/17	9	20.33	0	0.00	20.25	9	1,247	0.72%
2024/01/16	6.1	21.01	0	0.00	20.85	6.1	1,241	0.49%
2024/01/15	1.1	21.40	0	0.00	21.40	1.1	1,241	0.08%
2024/01/11	1.6	21.49	0	0.00	21.55	1.6	1,383	0.12%
2024/01/10	0.6	21.85	0	0.00	21.65	0.6	1,482	0.04%
2024/01/09	2	22.10	0	0.00	21.90	2	1,501	0.13%
2023/12/27	3	22.60	1	22.55	22.55	2	1,625	0.12%
2023/12/25	12	22.33	5	22.24	22.25	7	1,661	0.42%
2023/12/21	1	23.15	0	0.00	23.20	1	1,681	0.06%
2023/12/20	2	23.35	0	0.00	23.35	2	1,686	0.12%
2023/12/19	5	23.05	0	0.00	23.00	5	1,681	0.30%
2023/12/18	8	23.56	1	23.60	23.60	7	1,683	0.42%
2023/12/15	10	23.00	0	0.00	23.05	10	1,646	0.61%
2023/12/11	1	22.75	0	0.00	22.70	1	1,792	0.06%
2023/12/04	101	23.85	113	23.75	23.75	-12	2,160	-0.56%	大買/大賣/
2023/12/01	0	0.00	1	23.45	23.40	-1	2,152	-0.05%
2023/11/29	2	23.35	0	0.00	23.40	2	2,246	0.09%
2023/11/28	0	0.00	1	23.60	23.45	-1	2,256	-0.04%
2023/11/27	0	0.00	1	23.45	23.25	-1	2,268	-0.04%
2023/11/23	0	0.00	6	23.28	23.30	-6	2,276	-0.26%
2023/11/16	0	0.00	10.2	23.54	23.35	-10.2	2,293	-0.44%
2023/11/15	5	22.83	9	22.78	22.90	-4	2,262	-0.18%
2023/11/14	3	21.77	0	0.00	22.10	3	2,257	0.13%
2023/11/13	0	0.00	2	22.25	22.00	-2	2,287	-0.09%
2023/11/10	10	22.35	0	0.00	22.35	10	2,325	0.43%
2023/11/09	0	0.00	2.3	22.72	22.75	-2.3	2,368	-0.10%
2023/11/08	0	0.00	3.2	22.55	22.65	-3.2	2,406	-0.13%
2023/11/07	3	22.30	2	22.40	22.25	1	2,426	0.04%
2023/11/06	0	0.00	4.7	22.67	22.70	-4.7	2,453	-0.19%
2023/11/02	1.1	21.75	0	0.00	22.25	1.1	2,553	0.04%
2023/11/01	0	0.00	1	21.50	21.50	-1	2,613	-0.04%
2023/10/31	2.5	21.48	0	0.00	21.35	2.5	2,717	0.09%
2023/10/30	5	21.80	0	0.00	21.70	5	2,985	0.17%
2023/10/27	2	21.85	0	0.00	21.85	2	3,052	0.07%
2023/10/26	1.1	21.80	0	0.00	21.75	1.1	3,193	0.03%
2023/10/23	0.3	21.73	0	0.00	21.55	0.3	3,386	0.01%
2023/10/20	2	21.68	0	0.00	21.70	2	3,400	0.06%
2023/10/19	25.3	22.40	0	0.00	22.10	25.3	3,411	0.74%
2023/10/18	2.9	22.86	0	0.00	23.55	2.9	3,345	0.09%
2023/10/17	8.1	23.11	0	0.00	23.05	8.1	3,277	0.25%
2023/10/16	0	0.00	1	23.30	23.50	-1	3,300	-0.03%
2023/10/11	6	22.98	0	0.00	22.80	6	3,340	0.18%
2023/10/06	0	0.00	5	23.70	23.75	-5	3,291	-0.15%
2023/10/05	1	23.50	0	0.00	23.60	1	3,291	0.03%
2023/10/04	5	23.44	0	0.00	23.40	5	3,293	0.15%
2023/10/03	3	24.05	1	24.10	23.95	2	3,283	0.06%
2023/10/02	0	0.00	0.1	24.80	24.45	-0.1	3,272	0.00%
2023/09/28	2.1	24.79	1.3	24.84	24.90	0.8	3,266	0.02%
2023/09/27	8.3	24.28	2	24.30	24.40	6.3	3,250	0.19%
2023/09/26	5	24.57	0	0.00	24.45	5	3,213	0.16%
2023/09/22	2	25.40	0	0.00	25.45	2	3,172	0.06%
2023/09/21	6	25.40	4	25.51	25.40	2	3,163	0.06%
2023/09/20	4	26.08	2	25.95	26.10	2	3,145	0.06%
2023/09/19	0	0.00	0.5	26.55	26.35	-0.5	3,136	-0.02%
2023/09/18	2	25.90	0	0.00	26.15	2	3,080	0.06%
2023/09/15	2	26.25	8	25.98	26.00	-6	3,057	-0.20%
2023/09/14	0	0.00	5	26.55	26.50	-5	3,019	-0.17%
2023/09/13	0.2	26.40	7	26.32	26.45	-6.9	2,970	-0.23%
2023/09/12	1	25.25	6	25.93	25.60	-5	2,858	-0.17%
2023/09/11	3	25.77	5	26.00	25.70	-2	2,803	-0.07%
2023/09/08	11	26.17	4	25.80	26.25	7	2,718	0.26%
2023/09/07	0.1	24.85	0	0.00	24.90	0.1	2,585	0.00%
2023/09/05	8	25.20	0	0.00	25.00	8	2,556	0.31%
2023/09/04	2	25.43	5	25.25	25.45	-3	2,531	-0.12%
2023/08/30	1	23.75	102.5	23.68	23.85	-101.5	2,469	-4.11%	大賣/鉅額交易
2023/08/29	0.1	23.00	12	23.07	23.30	-11.9	2,463	-0.48%
2023/08/28	4	22.80	15	22.86	22.75	-11	2,467	-0.45%
2023/08/25	2	23.20	20	23.18	23.10	-18	2,467	-0.73%
2023/08/24	0	23.10	0	0.00	23.05	0	2,464	0.00%
2023/08/23	0	0.00	9	23.16	23.05	-9	2,480	-0.36%
2023/08/22	2	23.00	0	0.00	23.00	2	2,469	0.08%
2023/08/18	0	0.00	2	23.80	23.80	-2	2,462	-0.08%
2023/08/17	2	22.90	0	0.00	23.35	2	2,440	0.08%
2023/08/14	0	0.00	29	24.38	24.30	-29	2,330	-1.24%
2023/08/09	0	0.00	2	25.95	25.70	-2	2,243	-0.09%
2023/08/04	3	25.15	0	0.00	25.40	3	2,050	0.15%
2023/08/02	84	26.10	6	25.58	25.55	78	1,954	3.99%
2023/08/01	0	0.00	2	24.20	24.60	-2	1,685	-0.12%
2023/07/31	2	24.15	3	24.68	24.30	-1	1,636	-0.06%
2023/07/28	15	23.00	15	23.30	23.25	0	1,510	0.00%
2023/07/27	100	22.90	10	22.99	22.85	90	1,440	6.25%
2023/07/25	1	21.85	0	0.00	22.10	1	1,344	0.07%
2023/07/24	10	22.18	0	0.00	22.00	10	1,306	0.77%
2023/07/20	1	23.15	0	0.00	22.85	1	1,236	0.08%
2023/07/19	1	22.75	0	0.00	22.85	1	1,201	0.08%
2023/07/17	0.2	22.60	0	0.00	22.55	0.2	1,139	0.02%
2023/07/13	1	22.40	1	22.45	22.45	0	1,133	0.00%
2023/07/12	0	0.00	2	22.55	22.40	-2	1,136	-0.18%
2023/07/11	1	22.65	0	0.00	22.65	1	1,139	0.09%
2023/07/10	0.1	22.80	0	0.00	22.70	0.1	1,145	0.01%
2023/07/07	0.2	22.80	0	0.00	22.85	0.2	1,147	0.01%
2023/07/06	0.1	23.45	0	0.00	23.00	0.1	1,151	0.01%
2023/06/29	0	0.00	4	23.50	23.55	-4	1,213	-0.33%
2023/06/28	0.2	23.55	0	0.00	23.35	0.2	1,218	0.01%
2023/06/26	1	23.80	0	0.00	23.75	1	1,224	0.08%
2023/06/21	0	0.00	2	24.00	23.95	-2	1,227	-0.16%
2023/06/16	0	0.00	1	24.35	24.25	-1	1,303	-0.08%
2023/06/13	0	0.00	0	24.00	24.00	0	1,452	0.00%
2023/06/12	0	0.00	7	24.29	24.10	-7	1,482	-0.47%
2023/06/08	0	0.00	3	24.07	24.05	-3	1,661	-0.18%
2023/06/06	0	0.00	1	24.40	24.30	-1	1,717	-0.06%
2023/06/05	2	23.88	0	0.00	24.30	2	1,732	0.12%
2023/05/30	0.2	23.87	0	0.00	23.90	0.2	1,944	0.01%
2023/05/24	1	24.70	0	0.00	24.85	1	2,026	0.05%
2023/05/23	1	24.55	0	0.00	24.60	1	2,030	0.05%
2023/05/15	0.2	23.23	0	0.00	23.20	0.2	2,041	0.01%
2023/05/12	1	23.30	0	0.00	23.50	1	2,076	0.05%
2023/05/11	1	23.30	0	0.00	23.30	1	2,091	0.05%
2023/05/03	4.1	24.15	0	0.00	24.05	4.1	2,434	0.17%
2023/04/26	0	0.00	4	24.78	25.00	-4	2,633	-0.15%
2023/04/25	2	25.00	0	0.00	24.90	2	2,677	0.07%
2023/04/21	5	25.25	11	25.23	25.05	-6	2,853	-0.21%
2023/04/20	4	25.75	2	25.65	25.55	2	3,105	0.06%
2023/04/17	10	27.15	3	27.00	27.05	7	3,202	0.22%
2023/04/13	0	0.00	6	27.07	26.80	-6	3,265	-0.18%
2023/04/11	0	0.00	2	26.65	26.70	-2	3,356	-0.06%
2023/04/10	0	0.00	4	27.03	27.00	-4	3,443	-0.12%
2023/03/31	2	26.00	2	26.30	26.30	0	3,870	0.00%
2023/03/30	2	26.05	0	0.00	26.05	2	4,059	0.05%
2023/03/27	0	26.20	0	0.00	26.05	0	4,216	0.00%
2023/03/24	0	0.00	2	26.20	26.35	-2	4,311	-0.05%
2023/03/21	0.1	26.53	0	0.00	26.30	0.1	4,736	0.00%
2023/03/17	1	26.30	0	0.00	26.75	1	5,337	0.02%
2023/03/15	2	26.45	0	0.00	25.75	2	5,224	0.04%
2023/03/14	2	26.30	0	0.00	26.20	2	5,205	0.04%
2023/03/13	0	0.00	2	26.23	26.00	-2	5,115	-0.04%
2023/03/10	0	27.00	0	0.00	26.70	0	5,051	0.00%
2023/03/08	1	27.90	0	0.00	28.05	1	5,104	0.02%
2023/03/06	0	0.00	2	28.40	28.20	-2	5,067	-0.04%
2023/03/03	10	27.50	5	27.75	27.55	5	4,959	0.10%
2023/03/02	0	0.00	10	27.60	27.55	-10	4,946	-0.20%
2023/03/01	1	27.65	0	0.00	27.70	1	4,870	0.02%
2023/02/22	2	28.48	0	0.00	28.45	2	4,803	0.04%
2023/02/21	0.1	28.10	0	0.00	28.15	0.1	4,793	0.00%
2023/02/20	0	0.00	1	28.05	28.00	-1	4,800	-0.02%
2023/02/16	2	27.88	0	0.00	27.75	2	4,821	0.04%
2023/02/15	1	27.70	0	0.00	27.70	1	4,815	0.02%
2023/02/14	2	27.85	1	27.85	27.90	1	4,801	0.02%
2023/02/13	1	27.25	3	27.13	27.35	-2	4,788	-0.04%
2023/02/10	3	26.72	0	0.00	26.70	3	4,791	0.06%
2023/02/09	1.8	27.34	2	27.35	27.20	-0.3	4,769	-0.01%
2023/02/08	2	27.75	0	0.00	27.55	2	4,757	0.04%
2023/02/07	2	27.90	0	0.00	27.80	2	4,760	0.04%
2023/02/06	0	0.00	1	27.50	27.45	-1	4,745	-0.02%
2023/02/03	4	27.50	2	27.80	27.20	2	4,696	0.04%
2023/02/01	3	29.02	1	29.20	29.20	2	4,474	0.04%
2023/01/31	1	28.05	1	28.45	28.15	0	4,374	0.00%
2023/01/30	1	28.45	10	28.97	28.70	-9	4,323	-0.21%
2023/01/17	4	28.31	7	29.00	29.10	-3	4,240	-0.07%
2023/01/16	2	27.90	2	27.90	27.90	0	4,160	0.00%
2023/01/13	0	0.00	5	28.15	28.05	-5	4,131	-0.12%
2023/01/12	4	28.30	0	0.00	28.40	4	4,116	0.10%
2023/01/11	0	0.00	0.1	28.15	28.30	-0.1	4,036	0.00%
2023/01/10	6	27.51	6.4	27.84	28.00	-0.4	3,929	-0.01%
2023/01/06	1	26.15	3	26.38	26.50	-2	3,617	-0.06%
2023/01/05	0	0.00	3	26.40	25.80	-3	3,595	-0.08%
2023/01/04	0	0.00	5	26.75	26.75	-5	3,532	-0.14%
2023/01/03	2	27.00	2	26.75	26.70	0	3,506	0.00%
2022/12/29	0	0.00	0.1	26.60	26.80	-0.1	3,383	0.00%
2022/12/28	0	0.00	2	27.08	27.10	-2	3,335	-0.06%
2022/12/27	0	26.55	0.6	27.08	26.55	-0.6	3,238	-0.02%
2022/12/23	33.1	26.67	33	26.55	26.50	0.1	3,055	0.00%
2022/12/22	7	25.75	4	25.51	26.20	3	2,820	0.11%
2022/12/21	3	23.80	4	24.03	24.05	-1	2,646	-0.04%
2022/12/20	0	0.00	7	24.01	23.45	-7	2,635	-0.27%
2022/12/19	2	25.10	0	0.00	24.40	2	2,562	0.08%
2022/12/16	6.9	25.56	15	25.84	25.25	-8.1	2,508	-0.32%
2022/12/15	17	26.12	0	0.00	25.80	17	2,413	0.70%
2022/12/14	1	25.60	0	0.00	25.35	1	2,253	0.04%
2022/12/13	0	0.00	3	25.70	25.90	-3	2,115	-0.14%
2022/12/12	11	24.38	10	25.01	25.60	1	1,944	0.05%
2022/12/09	10	24.35	23	24.13	24.35	-13	1,596	-0.81%
2022/12/08	4	21.34	15	21.83	22.15	-11	1,270	-0.87%
2022/12/07	5.1	21.44	5	21.58	21.50	0.1	1,260	0.00%
2022/12/06	6	21.93	0	0.00	21.70	6	1,258	0.48%
2022/12/01	10	22.25	6	22.15	22.10	4	1,228	0.33%
2022/11/30	11.1	22.60	4	22.46	22.35	7.1	1,197	0.59%
2022/11/29	0.1	21.55	0	0.00	21.55	0.1	1,118	0.01%
2022/11/28	3.1	20.81	4	21.10	21.60	-1	1,131	-0.08%
2022/11/25	1.1	21.10	0	0.00	21.05	1.1	1,117	0.09%
2022/11/24	0	0.00	2	20.90	20.95	-2	1,107	-0.18%
2022/11/22	2	20.45	2	20.55	20.60	0	1,122	0.00%
2022/11/16	8	20.47	8	20.46	20.30	0	1,118	0.00%
2022/11/14	0	0.00	1	20.50	20.85	-1	1,094	-0.09%
2022/11/11	3	20.30	3	20.25	20.20	0	1,069	0.00%
2022/11/10	3	20.30	15	20.30	20.25	-12	1,075	-1.12%
2022/11/09	1	20.50	0	0.00	20.45	1	1,079	0.09%
2022/11/08	5	20.35	0	0.00	20.40	5	1,073	0.47%
2022/11/04	7	19.31	7	19.51	19.60	0	1,066	0.00%
2022/11/03	15	19.45	15	19.31	19.40	0	1,089	0.00%
2022/11/02	5	19.72	5	19.65	19.75	0	1,092	0.00%
2022/11/01	5	20.15	5	20.13	20.10	0	1,114	0.00%
2022/10/31	7	19.86	7	19.84	19.75	0	1,130	0.00%
2022/10/27	5	20.02	5	20.00	20.00	0	1,230	0.00%
2022/10/26	2	19.35	2	19.55	19.55	0	1,233	0.00%
2022/10/25	3	19.47	3	19.37	19.30	0	1,244	0.00%
2022/10/24	5	19.68	5	19.70	19.40	0	1,251	0.00%
2022/10/20	3	19.45	3	19.65	20.60	0	1,366	0.00%
2022/10/18	3	19.65	9	19.72	19.95	-6	1,365	-0.44%
2022/10/17	3	19.13	3	19.45	19.45	0	1,366	0.00%
2022/10/14	1	19.45	5.1	19.80	19.70	-4.1	1,366	-0.30%
2022/10/13	10	19.86	10	19.61	19.10	0	1,376	0.00%
2022/10/12	5	19.88	6	20.15	20.20	-1	1,371	-0.07%
2022/10/11	3	20.15	3	19.97	20.00	0	1,377	0.00%
2022/10/06	1	20.65	1	20.70	20.65	0	1,393	0.00%
2022/10/05	0	0.00	1	20.85	20.85	-1	1,433	-0.07%
2022/10/04	1	20.55	1	20.55	20.60	0	1,467	0.00%
2022/10/03	6	20.38	5	20.36	20.40	1	1,482	0.07%
2022/09/30	3	19.73	3	20.00	20.50	0	1,505	0.00%
2022/09/29	4	19.86	3	19.85	20.20	1	1,538	0.06%
2022/09/28	6	19.86	6	19.63	19.50	0	1,517	0.00%
2022/09/27	4	20.23	3	20.33	20.35	1	1,493	0.07%
2022/09/26	5	20.77	0	0.00	20.65	5	1,471	0.34%
2022/09/23	2	21.70	2	21.88	21.75	0	1,465	0.00%
2022/09/22	3	21.82	1	21.80	21.80	2	1,466	0.14%
2022/09/20	5	22.40	4	22.35	22.35	1	1,455	0.07%
2022/09/14	2	22.98	1	23.05	23.00	1	1,469	0.07%
2022/09/12	5	23.41	6	23.50	23.45	-1	1,465	-0.07%
2022/09/08	0	0.00	4	22.50	23.20	-4	1,468	-0.27%
2022/09/07	3	22.45	3	22.60	22.60	0	1,456	0.00%
2022/09/05	0	0.00	10.1	23.20	23.20	-10.1	1,461	-0.69%
2022/09/02	8	22.86	8	22.90	22.85	0	1,457	0.00%
2022/09/01	3	23.25	3	23.30	23.35	0	1,440	0.00%
2022/08/30	5	23.45	5	23.35	23.45	0	1,454	0.00%
2022/08/29	3	23.70	3	23.50	23.55	0	1,454	0.00%
2022/08/25	5	24.30	1	24.30	24.30	4	1,440	0.28%
2022/08/24	1	24.55	0	0.00	24.50	1	1,441	0.07%
2022/08/22	5	24.30	5	24.35	24.25	0	1,430	0.00%
2022/08/19	0	0.00	3	24.33	24.30	-3	1,425	-0.21%
2022/08/18	0	0.00	2	24.00	24.20	-2	1,420	-0.14%
2022/08/15	0	0.00	0.2	24.15	24.15	-0.2	1,422	-0.01%
2022/08/12	1	24.10	2	24.10	23.95	-1	1,419	-0.07%
2022/08/08	8	22.11	8	22.25	22.55	0	1,397	0.00%
2022/08/05	13	22.82	3	22.85	22.85	10	1,382	0.72%
2022/08/04	2.8	22.70	0	0.00	22.75	2.8	1,417	0.20%
2022/08/03	2.2	24.81	0	0.00	24.80	2.2	1,338	0.17%
2022/08/02	1	25.10	0	0.00	25.10	1	1,370	0.07%
2022/08/01	0	0.00	4	25.30	25.55	-4	1,405	-0.28%
2022/07/29	0.2	25.20	0	0.00	25.15	0.2	1,416	0.01%
2022/07/28	16.2	25.21	15	25.17	25.05	1.2	1,412	0.08%
2022/07/27	2.1	27.61	2	28.20	27.85	0.1	1,352	0.01%
2022/07/26	2	28.40	0	0.00	28.40	2	1,290	0.15%
2022/07/22	0.1	28.30	10	28.30	28.40	-9.9	1,261	-0.78%
2022/07/20	9	28.25	6	27.98	28.15	3	1,283	0.23%
2022/07/19	3	27.93	3	28.15	28.20	0	1,288	0.00%
2022/07/18	2	27.33	1	27.45	27.70	1	1,286	0.08%
2022/07/15	6	26.90	0	0.00	26.90	6	1,287	0.47%
2022/07/14	5	26.71	6	26.98	27.15	-1	1,292	-0.08%
2022/07/13	2	27.13	3	27.03	27.00	-1	1,284	-0.08%
2022/07/12	2.1	25.97	2	26.10	25.85	0.1	1,265	0.01%
2022/07/11	8.1	27.49	8	27.29	27.25	0.1	1,245	0.01%
2022/07/08	15	28.29	15	28.07	27.85	0	1,235	0.00%
2022/07/07	14.2	28.03	14	27.80	28.30	0.2	1,222	0.01%
2022/07/06	3.2	28.87	1	29.05	28.50	2.2	1,206	0.18%
2022/07/04	2.1	29.55	2	29.75	29.60	0.1	1,256	0.01%
2022/07/01	0.6	29.82	0	0.00	29.50	0.6	1,296	0.05%
2022/06/22	0	0.00	5	30.35	30.15	-5	1,504	-0.33%
2022/06/21	0	0.00	3	30.90	31.00	-3	1,587	-0.19%
2022/06/20	0	0.00	13	30.88	30.10	-13	1,671	-0.78%
2022/06/17	0	0.00	100	31.10	31.20	-100	1,674	-5.97%
2022/06/08	0.1	32.85	0	0.00	32.85	0.1	1,848	0.00%
2022/06/02	0	0.00	1	31.80	31.85	-1	1,960	-0.05%
2022/05/23	0.1	30.80	0	0.00	30.85	0.1	2,651	0.00%
2022/05/18	1	30.40	4	31.20	31.10	-3	2,821	-0.11%
2022/05/17	0	0.00	7	30.40	30.30	-7	2,839	-0.25%
2022/05/13	1	29.25	1	29.50	29.60	0	2,969	0.00%
2022/05/12	0	0.00	6.3	29.23	28.85	-6.3	3,237	-0.19%
2022/05/10	100	30.65	10	30.20	30.70	90	3,403	2.64%
2022/05/09	2.2	31.73	6	32.58	31.60	-3.9	3,378	-0.11%
2022/05/06	1.1	32.92	0.1	33.00	33.05	1.1	3,367	0.03%
2022/05/05	10.3	33.80	0	0.00	33.80	10.3	3,383	0.31%
2022/05/04	0	0.00	8	33.55	33.60	-8	3,397	-0.24%
2022/04/29	0	0.00	1	33.20	33.25	-1	3,440	-0.03%
2022/04/27	30	32.60	0	0.00	32.55	30	3,479	0.86%
2022/04/26	2	33.05	0	0.00	33.30	2	3,528	0.06%
2022/04/25	0	0.00	10.5	33.15	33.10	-10.5	3,560	-0.29%
2022/04/12	0	33.40	0.1	34.25	33.25	-0.1	3,998	0.00%
2022/04/11	2	33.70	17	33.81	33.60	-15	4,014	-0.37%
2022/04/07	5	34.36	0	0.00	34.20	5	4,010	0.12%
2022/03/31	8	35.06	1	35.05	35.00	7	4,005	0.17%
2022/03/30	0	0.00	1	35.20	35.35	-1	4,031	-0.02%
2022/03/29	0	35.35	1	35.20	35.30	-1	4,053	-0.02%
2022/03/28	1	35.50	0	0.00	35.50	1	4,145	0.02%
2022/03/25	5	36.04	1	36.20	35.95	4	4,160	0.10%
2022/03/24	1	35.55	4	35.75	35.90	-3	4,090	-0.07%
2022/03/22	0	0.00	1	34.85	34.95	-1	3,982	-0.03%
2022/03/21	0	0.00	8	35.08	35.15	-8	4,003	-0.20%
2022/03/16	4	33.79	0	0.00	33.70	4	4,092	0.10%
2022/03/15	6	33.80	0	0.00	33.80	6	4,108	0.15%
2022/03/11	1.1	34.25	0.5	34.45	34.20	0.6	4,189	0.01%
2022/03/10	4	34.55	1	34.45	34.30	3	4,201	0.07%
2022/03/09	1	33.90	0	0.00	34.00	1	4,225	0.02%
2022/03/08	1.9	33.84	3	34.23	33.70	-1.1	4,261	-0.03%
2022/03/07	0	0.00	1	35.05	34.60	-1	4,226	-0.02%
2022/03/04	0	0.00	2	35.58	35.60	-2	4,253	-0.05%
2022/03/03	0	0.00	13	36.20	36.25	-13	4,266	-0.30%
2022/03/02	5	35.41	0	0.00	35.45	5	4,168	0.12%
2022/03/01	2	35.18	16	35.64	35.60	-14	4,205	-0.33%
2022/02/25	7	34.31	5	34.80	34.55	2	4,292	0.05%
2022/02/22	1	35.70	0	0.00	34.90	1	4,492	0.02%
2022/02/17	0	0.00	6.2	35.28	35.25	-6.2	4,631	-0.13%
2022/02/16	0	0.00	10	35.21	35.35	-10	4,720	-0.21%
2022/02/15	1	35.35	0	0.00	35.25	1	4,848	0.02%
2022/02/14	14.5	36.06	29.5	36.09	35.55	-15	4,982	-0.30%
2022/02/11	5	35.63	20.5	35.63	35.65	-15.5	5,007	-0.31%
2022/02/10	0	0.00	3	35.10	35.10	-3	4,961	-0.06%
2022/02/08	0	0.00	1	34.50	34.55	-1	5,261	-0.02%
2022/01/26	2	33.00	19	33.06	32.95	-17	5,463	-0.31%
2022/01/25	3	33.10	0	0.00	33.00	3	5,690	0.05%
2022/01/20	5	34.25	0	0.00	34.25	5	5,975	0.08%
2022/01/19	3	34.70	4	34.71	34.20	-1	6,055	-0.02%
2022/01/18	0	0.00	6.3	34.39	34.25	-6.3	6,154	-0.10%
2022/01/13	1	34.20	0	0.00	34.00	1	6,756	0.01%
2022/01/12	2	33.40	0	0.00	33.75	2	6,994	0.03%
2022/01/11	11	33.48	0	0.00	33.55	11	7,192	0.15%
2022/01/10	10	33.87	1	33.80	33.80	9	7,561	0.12%
2022/01/07	14.5	35.48	28.2	35.38	34.75	-13.7	7,773	-0.18%
2022/01/06	1	34.65	3	35.00	35.00	-2	8,183	-0.02%
2022/01/04	0	0.00	0.2	35.05	34.90	-0.2	9,196	0.00%
2022/01/03	5.2	35.01	6	35.01	35.05	-0.8	9,664	-0.01%
2021/12/30	0	0.00	1	34.65	34.70	-1	10,188	-0.01%
2021/12/29	0	0.00	5.1	34.85	34.80	-5.1	10,745	-0.05%
2021/12/24	0	0.00	2	35.10	34.60	-2	12,609	-0.02%
2021/12/22	2	34.60	1	34.55	34.65	1	16,436	0.01%
2021/12/21	0.5	34.25	0	0.00	34.10	0.5	17,341	0.00%
2021/12/20	1	33.60	0	0.00	33.55	1	18,710	0.01%
2021/12/17	0	0.00	2	33.45	33.45	-2	19,143	-0.01%
2021/12/16	11	33.35	0	0.00	33.30	11	19,482	0.06%
2021/12/15	0.5	33.55	0	0.00	33.35	0.5	19,611	0.00%
2021/12/14	4	33.63	0	0.00	33.50	4	19,983	0.02%
2021/12/13	7.5	33.80	0.1	33.90	33.80	7.4	20,189	0.04%
2021/12/10	0	0.00	1.1	34.32	34.30	-1.1	20,181	-0.01%
2021/12/09	5	34.93	7.2	34.68	34.60	-2.2	20,175	-0.01%
2021/12/08	6	34.95	0	0.00	34.90	6	20,189	0.03%
2021/12/07	3	35.15	0	0.00	35.10	3	20,142	0.01%
2021/12/06	0	0.00	4	34.63	34.65	-4	20,117	-0.02%
2021/12/03	0	0.00	2	34.45	34.30	-2	20,129	-0.01%
2021/12/02	1.3	33.96	0	0.00	33.75	1.3	20,109	0.01%
2021/12/01	4	33.48	7	34.09	34.20	-3	20,143	-0.01%
2021/11/30	7	33.98	1	34.00	33.90	6	20,191	0.03%
2021/11/29	1.3	33.88	5	33.70	34.15	-3.8	20,235	-0.02%
2021/11/26	2	35.60	0	0.00	35.15	2	20,251	0.01%
2021/11/25	6	35.99	2	35.80	35.75	4	20,268	0.02%
2021/11/24	18	35.73	2	35.35	35.90	16	20,156	0.08%
2021/11/23	17	34.95	0	0.00	34.85	17	20,057	0.08%
2021/11/22	5	34.92	4	34.85	34.85	1	20,073	0.00%
2021/11/19	1	35.05	6	35.65	35.00	-5	20,029	-0.02%
2021/11/18	4	34.94	6	35.02	35.05	-2	19,973	-0.01%
2021/11/17	8	35.06	0	0.00	35.00	8	19,924	0.04%
2021/11/16	2	35.45	1	35.50	35.35	1	19,846	0.01%
2021/11/15	1.3	35.62	6	35.60	35.50	-4.8	19,865	-0.02%
2021/11/12	8	36.05	8.5	36.22	35.90	-0.5	19,827	0.00%
2021/11/11	5	35.90	0	0.00	35.75	5	19,643	0.03%
2021/11/10	39.6	36.90	35	36.26	36.15	4.6	19,500	0.02%
2021/11/09	2	36.45	3	36.50	36.50	-1	19,246	-0.01%
2021/11/08	16	36.45	11	37.23	36.30	5	19,157	0.03%
2021/11/05	16	36.86	3.2	36.78	36.90	12.9	18,943	0.07%
2021/11/04	0	0.00	203	36.48	36.50	-203	18,908	-1.07%	大賣/鉅額交易
2021/11/03	3	36.53	1	36.50	36.50	2	18,843	0.01%
2021/11/02	10	36.61	0	0.00	36.30	10	18,774	0.05%
2021/11/01	2	37.40	4	36.95	37.25	-2	18,807	-0.01%
2021/10/29	1	37.00	3	37.18	37.15	-2	18,740	-0.01%
2021/10/28	21	36.69	21	36.71	36.75	0	18,731	0.00%
2021/10/27	21.2	37.24	1	37.45	37.40	20.2	18,723	0.11%
2021/10/26	31	37.36	0	0.00	37.10	31	18,806	0.16%
2021/10/25	12	37.52	0	37.70	38.15	12	18,698	0.06%
2021/10/22	23.5	37.99	4	39.10	37.45	19.5	18,631	0.10%
2021/10/21	0	0.00	4.3	39.05	39.35	-4.3	18,376	-0.02%
2021/10/20	11.2	39.12	1	39.00	38.85	10.2	18,247	0.06%
2021/10/19	52	40.10	54	40.04	40.05	-2	18,122	-0.01%
2021/10/18	56	40.39	52	39.93	39.90	4	17,952	0.02%
2021/10/15	64.3	40.27	63.5	39.38	39.35	0.8	17,673	0.00%
2021/10/14	23	39.65	36.2	38.66	39.50	-13.2	17,490	-0.08%
2021/10/13	77.3	42.32	74.7	41.75	41.40	2.6	16,976	0.02%
2021/10/12	75	44.34	57.1	42.74	42.45	18	16,720	0.11%
2021/10/08	17	43.80	33.5	43.60	43.20	-16.5	16,080	-0.10%
2021/10/07	12.2	43.93	6.3	43.68	44.50	5.9	15,724	0.04%
2021/10/06	37	44.97	14	45.17	43.95	23	15,314	0.15%
2021/10/05	70	43.16	50	44.07	45.10	20	14,841	0.13%
2021/10/04	91	44.66	75	44.92	43.20	16	14,349	0.11%
2021/10/01	114	44.60	28	44.52	44.45	86	13,867	0.62%	大買/
2021/09/30	65	46.30	80	46.28	46.30	-15	13,336	-0.11%
2021/09/29	162.9	45.94	166.5	46.16	46.15	-3.6	12,071	-0.03%	大買/大賣/
2021/09/28	85.1	43.46	50.7	43.26	43.95	34.4	9,851	0.35%
2021/09/27	66	41.78	147	42.24	43.10	-81	10,849	-0.75%	大賣/
2021/09/24	5	39.07	25	38.96	39.30	-20	10,371	-0.19%
2021/09/23	31	37.84	39.4	37.95	38.50	-8.4	10,127	-0.08%
2021/09/22	0	35.90	13	35.68	36.30	-13	9,916	-0.13%
2021/09/17	10	35.73	1	35.40	36.10	9	9,856	0.09%
2021/09/16	1.4	35.47	14	35.59	35.50	-12.6	9,546	-0.13%
2021/09/15	0	0.00	3	34.95	35.00	-3	9,383	-0.03%
2021/09/14	3	35.30	0	0.00	35.30	3	9,400	0.03%
2021/09/13	0	0.00	2	35.40	35.55	-2	9,457	-0.02%
2021/09/10	0	0.00	3	35.12	35.20	-3	9,522	-0.03%
2021/09/08	2	34.90	2.3	34.73	34.60	-0.3	9,607	0.00%
2021/09/07	0	0.00	2	35.50	35.30	-2	9,788	-0.02%
2021/09/06	18	35.19	1	35.25	34.95	17	9,829	0.17%
2021/09/03	3	35.93	2	36.15	35.85	1	9,820	0.01%
2021/09/02	5	35.48	20	35.20	35.10	-15	9,893	-0.15%
2021/09/01	0	0.00	23.1	39.38	39.40	-23.1	9,867	-0.23%
2021/08/31	11	39.44	0	0.00	39.50	11	9,833	0.11%
2021/08/30	5	39.35	1	39.35	39.30	4	9,958	0.04%
2021/08/27	0.4	39.25	1	39.45	39.20	-0.6	10,221	-0.01%
2021/08/26	0	0.00	4	39.05	39.10	-4	10,416	-0.04%
2021/08/25	5	38.64	1	38.65	38.65	4	11,046	0.04%
2021/08/24	0	0.00	10	38.70	38.60	-10	11,173	-0.09%
2021/08/19	0	0.00	7	37.39	36.55	-7	11,668	-0.06%
2021/08/18	2	36.30	0	0.00	36.30	2	12,004	0.02%
2021/08/17	5	36.00	7	36.23	35.80	-2	12,333	-0.02%
2021/08/16	0	0.00	6.1	36.65	36.40	-6.1	12,405	-0.05%
2021/08/13	0.1	37.50	0	0.00	37.05	0.1	12,531	0.00%
2021/08/11	3	38.12	0	0.00	37.60	3	12,735	0.02%
2021/08/10	1	37.85	0	0.00	38.40	1	12,857	0.01%
2021/08/09	1	38.20	0	0.00	38.10	1	12,979	0.01%
2021/08/06	3	38.27	4	38.44	38.65	-1	13,103	-0.01%
2021/08/05	7	38.38	0	0.00	38.35	7	13,204	0.05%
2021/08/04	0	0.00	1	40.20	39.90	-1	13,244	-0.01%
2021/08/03	4.1	40.16	5	39.86	39.85	-0.9	13,479	-0.01%
2021/08/02	8.1	39.95	13	40.41	40.55	-4.9	13,761	-0.04%
2021/07/30	4	39.35	26	39.90	39.70	-22	14,299	-0.15%
2021/07/29	1	38.70	5	39.00	39.10	-4	14,485	-0.03%
2021/07/28	0	0.00	7	38.14	38.80	-7	14,616	-0.05%
2021/07/23	5	38.85	2	38.95	39.10	3	15,448	0.02%
2021/07/22	5	38.00	1	38.50	37.90	4	15,475	0.03%
2021/07/21	8	38.15	9	37.60	37.65	-1	15,590	-0.01%
2021/07/20	7	38.41	1	38.55	38.40	6	15,616	0.04%
2021/07/19	2.2	39.16	5	39.14	39.25	-2.9	15,751	-0.02%
2021/07/16	0	0.00	5	38.73	38.80	-5	16,273	-0.03%
2021/07/15	2	38.80	9	38.46	38.80	-7	16,387	-0.04%
2021/07/14	1	37.80	6	37.55	37.70	-5	16,735	-0.03%
2021/07/13	1	37.30	9	37.92	37.35	-8	17,169	-0.05%
2021/07/12	6	38.54	0	0.00	38.30	6	17,598	0.03%
2021/07/09	8	38.99	12	38.83	38.70	-4	18,127	-0.02%
2021/07/08	7	38.81	1	38.45	38.85	6	18,268	0.03%
2021/07/07	11	38.15	11	38.15	38.15	0	18,376	0.00%
2021/07/06	14	39.09	4	38.90	39.20	10	18,553	0.05%
2021/07/05	29	39.23	80	39.23	39.20	-51	18,734	-0.27%
2021/07/02	190.1	42.04	158.1	41.93	39.05	32	18,592	0.17%	大買/大賣/
2021/07/01	102	39.98	49	41.10	41.60	53	16,770	0.32%	大買/
2021/06/30	9	37.47	8	37.63	37.85	1	16,020	0.01%
2021/06/29	17.1	37.23	34	37.34	37.00	-16.9	16,016	-0.11%
2021/06/28	36	36.92	12.5	36.99	37.20	23.5	16,233	0.14%
2021/06/25	8	36.56	12	36.66	36.50	-4	16,401	-0.02%
2021/06/24	0	0.00	16	36.52	36.90	-16	16,599	-0.10%
2021/06/23	13	36.23	21.1	36.56	36.25	-8.1	16,759	-0.05%
2021/06/22	13	36.14	15.5	36.21	36.15	-2.5	16,898	-0.01%
2021/06/21	9	35.54	13	35.50	35.20	-4	17,031	-0.02%
2021/06/18	9	36.28	41	36.29	36.20	-32	17,123	-0.19%
2021/06/17	0	0.00	11	36.70	36.80	-11	17,349	-0.06%
2021/06/16	25	37.33	57	37.15	36.50	-32	17,461	-0.18%
2021/06/15	1	35.95	17	35.95	36.45	-16	17,428	-0.09%
2021/06/11	14	36.20	0	0.00	36.15	14	17,474	0.08%
2021/06/10	39	35.77	32.3	35.48	36.45	6.8	17,662	0.04%
2021/06/09	37	37.24	90	37.08	36.50	-53	17,718	-0.30%
2021/06/08	92	37.31	11	36.96	37.05	81	17,866	0.45%
2021/06/07	41	36.97	34	36.99	37.20	7	18,242	0.04%
2021/06/04	77	37.99	80	37.38	37.45	-3	18,638	-0.02%
2021/06/03	51	36.97	16	37.13	37.10	35	19,392	0.18%
2021/06/02	56.1	37.60	28	37.78	36.60	28.1	20,601	0.14%
2021/06/01	11	35.66	10	35.61	35.90	1	20,663	0.00%
2021/05/31	58	36.23	31.1	35.78	35.60	26.9	21,267	0.13%
2021/05/28	6	34.86	39	34.74	34.85	-33	21,037	-0.16%
2021/05/27	3	34.15	61	33.98	34.20	-58	21,094	-0.27%
2021/05/26	44	34.16	27	34.41	34.05	17	21,248	0.08%
2021/05/25	116	35.25	29	35.08	35.50	87	21,140	0.41%	大買/
2021/05/24	5	32.62	3	32.63	32.30	2	21,628	0.01%
2021/05/21	2.1	31.86	8	32.01	32.25	-6	22,278	-0.03%
2021/05/20	5	31.16	1	31.90	30.85	4	22,314	0.02%
2021/05/19	1.3	31.82	2	31.53	32.10	-0.7	22,379	0.00%
2021/05/18	1	30.55	13	29.90	31.65	-12	22,487	-0.05%
2021/05/17	14	29.50	5	29.75	29.00	9	22,431	0.04%
2021/05/14	2	32.45	1	33.10	31.80	1	22,296	0.00%
2021/05/13	7	32.21	1	31.80	31.65	6	22,147	0.03%
2021/05/12	5	32.32	13	32.25	32.20	-8	22,025	-0.04%
2021/05/11	34	34.95	31	35.91	35.00	3	21,745	0.01%
2021/05/10	53	36.82	32	36.84	36.90	21	21,516	0.10%
2021/05/07	39	36.04	11	36.32	36.55	28	21,201	0.13%
2021/05/06	16	40.44	17	39.85	39.75	-1	20,640	0.00%
2021/05/05	0	0.00	2	40.20	39.85	-2	20,309	-0.01%
2021/05/04	22	39.44	21.3	40.46	39.05	0.7	20,186	0.00%
2021/05/03	18	44.32	3	43.70	43.15	15	19,931	0.08%
2021/04/29	12.3	43.85	27.2	43.65	43.75	-14.9	19,648	-0.08%
2021/04/28	9	41.93	4	42.35	42.20	5	19,415	0.03%
2021/04/27	2	42.23	3	42.55	42.40	-1	19,387	-0.01%
2021/04/26	5	42.32	4	42.29	42.90	1	19,333	0.01%
2021/04/23	10.1	42.43	9	42.23	42.15	1.1	19,330	0.01%
2021/04/22	101	46.10	31	45.53	43.90	70	19,196	0.36%	大買/
2021/04/21	7.2	43.11	3.1	43.41	43.85	4	18,650	0.02%
2021/04/20	25.1	43.12	25.2	43.56	43.50	-0.1	18,536	0.00%
2021/04/19	26.2	44.18	26.1	44.34	45.40	0.1	18,243	0.00%
2021/04/16	25	40.73	20	40.96	41.85	5	17,802	0.03%
2021/04/15	20	39.82	10	39.54	39.70	10	17,843	0.06%
2021/04/14	1.1	38.11	5	36.97	37.75	-3.9	17,911	-0.02%
2021/04/13	3.2	38.47	4	38.63	38.20	-0.8	17,898	0.00%
2021/04/12	7.1	39.09	3.1	39.05	38.80	3.9	17,800	0.02%
2021/04/09	2	37.40	1	37.45	37.60	1	17,620	0.01%
2021/04/08	51	36.84	5	36.49	36.70	46	17,569	0.26%
2021/04/07	1	36.55	0	0.00	36.60	1	17,749	0.01%
2021/04/06	5	37.11	12	37.08	37.05	-7	17,717	-0.04%
2021/04/01	33.2	36.65	20	36.77	36.70	13.2	17,629	0.07%
2021/03/31	30	36.48	7	37.17	37.30	23	17,516	0.13%
2021/03/30	4	36.08	23	35.90	36.20	-19	17,267	-0.11%
2021/03/29	9	35.69	9.1	35.82	35.15	-0.1	17,241	0.00%
2021/03/26	4	34.69	3	34.72	34.75	1	17,774	0.01%
2021/03/25	5	34.86	1	34.25	34.20	4	17,695	0.02%
2021/03/24	1	34.00	15.1	34.17	34.60	-14.1	17,537	-0.08%
2021/03/23	14	33.94	6	33.83	33.85	8	17,399	0.05%
2021/03/22	5	33.70	4	33.61	33.80	1	17,312	0.01%
2021/03/19	3	33.00	10	33.35	33.20	-7	17,702	-0.04%
2021/03/18	4	33.01	13	33.28	33.50	-9	17,826	-0.05%
2021/03/17	0	0.00	2	33.08	32.85	-2	17,767	-0.01%
2021/03/16	5	32.76	6	33.04	33.05	-1	17,849	-0.01%
2021/03/15	8	33.31	50	33.16	33.40	-42	17,647	-0.24%
2021/03/12	41	33.02	25	33.10	33.40	16	17,469	0.09%
2021/03/11	30.9	33.31	14	33.03	33.05	16.9	17,334	0.10%
2021/03/10	73	32.77	86	32.99	33.55	-13	17,100	-0.08%
2021/03/09	76	32.55	46.4	32.51	32.75	29.6	16,543	0.18%
2021/03/08	49.2	32.52	49	32.33	33.20	0.2	15,618	0.00%
2021/03/05	50	30.55	38.5	30.51	30.30	11.5	14,299	0.08%
2021/03/04	64	30.35	68.1	30.70	30.80	-4.1	13,634	-0.03%
2021/03/03	5	28.92	2	28.90	28.90	3	12,912	0.02%
2021/03/02	31	29.18	12	28.70	28.50	19	12,833	0.15%
2021/02/26	4	29.44	21	29.44	29.55	-17	12,619	-0.13%
2021/02/25	12	28.95	7.4	28.87	29.05	4.6	12,458	0.04%
2021/02/24	49.5	29.29	31	28.69	28.20	18.5	12,239	0.15%
2021/02/23	32	29.26	50	29.20	29.85	-18	11,405	-0.16%
2021/02/22	5	26.55	13.3	27.13	27.15	-8.3	10,711	-0.08%
2021/02/19	31	26.80	38	26.54	26.70	-7	10,613	-0.07%
2021/02/18	12	25.84	1	25.90	26.00	11	10,517	0.10%
2021/02/05	0	0.00	0.1	23.75	23.75	-0.1	10,436	0.00%
2021/02/03	0	0.00	16	23.83	23.90	-16	11,083	-0.14%
2021/02/02	14	23.45	0	0.00	23.65	14	11,234	0.12%
2021/02/01	15	22.76	15	22.95	23.40	0	11,368	0.00%
2021/01/28	1	23.00	0	0.00	23.00	1	11,437	0.01%
2021/01/26	2	23.70	4	23.50	23.50	-2	11,527	-0.02%
2021/01/25	0	0.00	1	24.00	24.05	-1	11,560	-0.01%
2021/01/21	2	23.68	20	23.30	23.35	-18	11,665	-0.15%
2021/01/20	1	24.00	0	0.00	23.75	1	11,720	0.01%
2021/01/19	0.2	24.70	2	25.30	24.75	-1.8	11,856	-0.02%
2021/01/18	6	24.78	0	0.00	24.60	6	11,897	0.05%
2021/01/15	4	25.85	1	25.65	25.55	3	11,857	0.03%
2021/01/14	0	0.00	1	26.26	26.45	-1	11,857	-0.01%
2021/01/13	1	26.60	2	26.88	26.70	-1	11,852	-0.01%
2021/01/12	0	0.00	3	26.78	26.80	-3	11,835	-0.03%
2021/01/11	2	27.70	2	27.83	27.45	0	11,797	0.00%
2021/01/08	43	28.31	23.1	27.62	27.60	19.9	12,139	0.16%
2021/01/07	18.4	27.15	54.1	27.32	27.80	-35.7	11,721	-0.30%
2021/01/06	3	25.28	0	0.00	25.30	3	11,316	0.03%
2021/01/05	3	25.28	2	25.40	25.40	1	11,280	0.01%
2021/01/04	4.6	25.64	0.1	25.60	25.75	4.4	11,234	0.04%
2020/12/31	34	25.54	41.1	25.41	25.45	-7.1	11,063	-0.06%
2020/12/30	44	25.34	47	25.26	24.70	-3	10,787	-0.03%
2020/12/29	2	25.08	0	0.00	24.90	2	10,551	0.02%
2020/12/28	1	24.80	2	24.60	24.70	-1	10,456	-0.01%
2020/12/25	10	24.92	10	24.65	24.50	0	10,374	0.00%
2020/12/24	0	0.00	8	24.65	24.45	-8	10,343	-0.08%
2020/12/23	2	24.85	4	24.64	24.15	-2	10,293	-0.02%
2020/12/22	41	25.23	86	24.57	23.90	-45	10,240	-0.44%
2020/12/21	47	23.59	2	23.70	23.65	45	9,761	0.46%
2020/12/18	1	22.90	0	0.00	22.90	1	9,782	0.01%
2020/12/17	1	23.15	0	0.00	23.20	1	9,962	0.01%
2020/12/16	0	0.00	15	23.46	23.65	-15	10,263	-0.15%
2020/12/15	35	23.78	88	23.88	23.35	-53	10,737	-0.49%
2020/12/14	21.1	24.86	63.4	24.81	25.00	-42.3	10,800	-0.39%
2020/12/11	53	23.68	258	23.95	23.70	-205	10,830	-1.89%	大賣/鉅額交易
2020/12/10	12	23.79	6	23.77	23.55	6	11,161	0.05%
2020/12/09	99	23.19	0	0.00	23.00	99	11,227	0.88%
2020/12/07	13	23.75	5	23.45	23.20	8	12,792	0.06%
2020/12/04	18	23.51	5	23.50	23.60	13	12,743	0.10%
2020/12/03	10	22.40	1	22.30	22.65	9	12,647	0.07%
2020/12/02	10	22.70	1	22.90	22.55	9	12,928	0.07%
2020/12/01	10	23.28	0	0.00	23.15	10	12,826	0.08%
2020/11/30	2	23.30	1	23.60	23.80	1	12,732	0.01%
2020/11/26	120	23.08	0	0.00	23.15	120	12,650	0.95%	大買/鉅額交易
2020/11/24	10	22.95	1	22.85	22.80	9	12,566	0.07%
2020/11/23	30	23.00	3	23.15	23.35	27	12,514	0.22%
2020/11/19	0	0.00	4.1	22.90	22.85	-4.1	12,445	-0.03%
2020/11/18	3	23.08	0	0.00	22.85	3	12,469	0.02%
2020/11/17	0	0.00	10.2	22.57	22.90	-10.2	12,487	-0.08%
2020/11/16	1.2	22.33	3	22.85	22.80	-1.8	12,582	-0.01%
2020/11/13	10	23.00	6	23.07	23.10	4	12,481	0.03%
2020/11/12	12	23.10	5	23.62	23.45	7	12,626	0.06%
2020/11/11	16.4	23.87	66	24.16	23.95	-49.6	12,531	-0.40%
2020/11/10	62	23.10	85	23.18	23.20	-23	12,053	-0.19%
2020/11/09	0	0.00	0.6	22.60	22.95	-0.6	11,838	0.00%
2020/11/06	0	0.00	3	22.07	22.25	-3	11,664	-0.03%
2020/11/05	2	22.40	4	22.18	22.20	-2	11,580	-0.02%
2020/11/03	0	0.00	2	22.60	22.40	-2	11,397	-0.02%
2020/11/02	0	0.00	4	22.28	22.20	-4	11,280	-0.04%
2020/10/30	45	22.54	7	22.17	21.85	38	11,172	0.34%
2020/10/29	1	22.45	3	22.45	22.50	-2	11,001	-0.02%
2020/10/28	0.1	22.00	3	22.05	22.15	-2.9	10,884	-0.03%
2020/10/27	0	0.00	11	22.41	22.10	-11	10,722	-0.10%
2020/10/26	7.1	22.11	16	22.11	21.80	-8.9	10,449	-0.09%
2020/10/23	0	0.00	1	21.80	21.65	-1	10,299	-0.01%
2020/10/22	0	0.00	3	21.65	21.25	-3	10,209	-0.03%
2020/10/21	1	21.20	2	21.40	21.45	-1	10,110	-0.01%
2020/10/20	1	21.15	0	0.00	21.15	1	10,058	0.01%
2020/10/19	0	0.00	3	21.65	21.60	-3	10,002	-0.03%
2020/10/16	12	22.27	35	22.53	21.50	-23	9,939	-0.23%
2020/10/15	1	21.55	3	21.83	21.90	-2	9,479	-0.02%
2020/10/14	2	21.33	4	20.90	21.70	-2	9,276	-0.02%
2020/10/13	2	20.85	1	21.25	20.55	1	8,991	0.01%
2020/10/12	0	0.00	4	20.15	20.35	-4	8,798	-0.05%
2020/10/06	0	0.00	1	20.05	20.05	-1	8,698	-0.01%
2020/09/30	0	0.00	3	19.35	19.45	-3	8,616	-0.03%
2020/09/29	2	19.70	7	19.40	19.40	-5	8,600	-0.06%
2020/09/28	0	0.00	4	19.28	19.65	-4	8,546	-0.05%
2020/09/25	6	18.94	0	0.00	18.90	6	8,516	0.07%
2020/09/24	11	20.01	1	20.30	19.25	10	8,326	0.12%
2020/09/23	3	20.92	2	20.75	20.80	1	8,001	0.01%
2020/09/22	3	21.07	0	0.00	21.45	3	7,815	0.04%
2020/09/21	3	21.88	1	21.75	21.70	2	7,557	0.03%
2020/09/18	18	22.00	21	22.09	21.90	-3	7,176	-0.04%
2020/09/17	13	21.46	7	22.14	22.45	6	6,583	0.09%
2020/09/16	1	20.70	7	21.11	20.80	-6	5,838	-0.10%
2020/09/15	5	20.00	10	20.33	22.00	-5	5,536	-0.09%
2020/09/14	21	20.55	1	21.25	20.55	20	5,082	0.39%
2020/09/11	51	22.01	6	22.47	21.00	45	4,814	0.93%
2020/09/10	6	21.18	17.4	21.07	21.50	-11.4	3,904	-0.29%
2020/09/09	0	0.00	0.1	19.55	19.55	-0.1	3,151	0.00%
2020/09/08	2	20.28	1.1	20.29	19.65	0.9	3,089	0.03%
2020/09/07	3	20.17	7	20.36	20.20	-4	2,992	-0.13%
2020/09/03	1.9	19.12	0	0.00	19.35	1.9	2,709	0.07%
2020/09/02	0	0.00	6	18.89	18.95	-6	2,691	-0.22%
2020/09/01	6	18.55	0	0.00	18.65	6	2,688	0.22%
2020/08/31	7	19.27	0	0.00	19.10	7	2,708	0.26%
2020/08/26	0	0.00	2	19.75	19.70	-2	2,759	-0.07%
2020/08/25	5	19.80	8	19.88	19.80	-3	2,766	-0.11%
2020/08/24	10	19.95	2	19.83	19.95	8	2,729	0.29%
2020/08/21	7	19.54	11	19.73	19.70	-4	2,677	-0.15%
2020/08/20	13	18.71	10	19.60	19.30	3	2,571	0.12%
2020/08/19	15	19.32	8	19.78	19.40	7	2,435	0.29%
2020/08/18	48	20.10	163	20.02	19.45	-115	2,370	-4.85%	大賣/鉅額交易
2020/08/17	0	0.00	8.1	18.79	18.80	-8.1	2,200	-0.37%
2020/08/10	0	0.00	1	18.10	18.10	-1	2,577	-0.04%
2020/08/05	0	0.00	0.2	17.40	17.40	-0.2	2,620	-0.01%
2020/08/03	0.1	17.15	0	0.00	17.15	0.1	2,746	0.00%
2020/07/31	0	0.00	0.2	17.35	17.30	-0.2	2,788	-0.01%
2020/07/28	43	17.24	0	0.00	16.75	43	3,003	1.43%
2020/07/27	68	17.21	1	17.35	17.20	67	3,082	2.17%
2020/07/23	0	0.00	12.5	18.12	18.20	-12.5	3,102	-0.40%
2020/07/21	0	0.00	101	19.05	19.10	-101	3,063	-3.30%	大賣/鉅額交易
2020/07/20	7	19.05	0	0.00	19.00	7	3,069	0.23%
2020/07/15	0	0.00	1	19.10	19.15	-1	3,116	-0.03%
2020/07/10	0.1	19.05	0	0.00	19.05	0.1	3,243	0.00%
2020/07/07	0	0.00	5	19.30	19.20	-5	3,312	-0.15%
2020/07/06	1	19.30	0	0.00	19.45	1	3,327	0.03%
2020/06/22	0	0.00	2	19.25	19.10	-2	3,545	-0.06%
2020/06/18	0	0.00	100	19.10	19.10	-100	3,557	-2.81%
2020/06/16	2	19.05	0	0.00	19.05	2	3,630	0.06%
2020/06/12	1	18.45	0	0.00	18.70	1	3,759	0.03%
2020/06/10	0	0.00	0.1	19.45	19.40	-0.1	3,726	0.00%
2020/06/08	0	0.00	10	19.45	19.45	-10	3,736	-0.27%
2020/06/01	1	19.55	10	19.53	19.35	-9	3,531	-0.25%
2020/05/28	1	19.20	2	19.50	19.20	-1	3,475	-0.03%
2020/05/27	0	0.00	8	19.53	19.45	-8	3,454	-0.23%
2020/05/26	0	0.00	11	19.54	19.40	-11	3,424	-0.32%
2020/05/25	0	0.00	3	19.17	19.00	-3	3,347	-0.09%
2020/05/22	3	19.25	0	0.00	19.00	3	3,304	0.09%
2020/05/21	5	19.30	30	19.28	19.35	-25	3,226	-0.77%
2020/05/20	2	19.40	8	19.72	19.20	-6	3,183	-0.19%
2020/05/19	39	20.01	13	19.93	19.90	26	3,085	0.84%
2020/05/18	3	18.57	0	0.00	18.50	3	2,803	0.11%
2020/05/15	0	0.00	1	18.25	18.15	-1	2,761	-0.04%
2020/05/13	2	17.70	0	0.00	18.00	2	2,683	0.07%
2020/05/12	1	18.10	0	0.00	18.05	1	2,663	0.04%
2020/05/11	2	18.25	0	0.00	18.15	2	2,644	0.08%
2020/05/06	2	19.10	7	19.03	18.80	-5	2,476	-0.20%
2020/05/05	0	0.00	3	18.10	18.15	-3	2,352	-0.13%
2020/05/04	12	17.65	7	17.85	17.75	5	2,310	0.22%
2020/04/30	0	0.00	47	18.08	18.20	-47	2,272	-2.07%
2020/04/29	11	16.89	6	17.07	17.15	5	2,190	0.23%
2020/04/28	20	16.65	0	0.00	16.65	20	2,152	0.93%
2020/04/27	0	0.00	6	16.51	16.45	-6	2,163	-0.28%
2020/04/23	0	0.00	1	16.25	16.30	-1	2,125	-0.05%
2020/04/22	0	0.00	1	15.65	16.05	-1	2,099	-0.05%
2020/04/21	1	15.80	12	15.75	15.80	-11	2,079	-0.53%
2020/04/20	1	16.00	0	0.00	16.10	1	2,043	0.05%
2020/04/17	1	16.80	0	0.00	16.40	1	2,008	0.05%
2020/04/16	0	0.00	1	16.65	16.65	-1	1,950	-0.05%
2020/04/15	0	0.00	1	16.85	16.95	-1	1,905	-0.05%
2020/04/13	1	16.95	6	16.75	16.80	-5	1,883	-0.27%
2020/04/10	0	0.00	2	16.25	16.25	-2	1,913	-0.10%
2020/04/09	0	0.00	5	15.64	15.75	-5	1,903	-0.26%
2020/04/06	0	0.00	7	14.40	14.75	-7	1,799	-0.39%
2020/03/27	13	13.71	1	13.70	13.50	12	1,652	0.73%
2020/03/26	3	14.28	0	0.00	13.55	3	1,596	0.19%
2020/03/25	5	14.05	5	13.81	14.00	0	1,546	0.00%
2020/03/20	6	12.58	0.2	12.80	12.70	5.8	1,474	0.40%
2020/03/18	24	13.84	40	12.95	12.90	-16	1,338	-1.20%
2020/03/17	100	14.10	6	14.10	14.10	94	1,246	7.54%
2020/03/16	7	16.22	3	16.75	15.50	4	1,173	0.34%
2020/03/13	3	16.20	0	0.00	16.60	3	1,139	0.26%
2020/03/12	28	18.24	0	0.00	17.80	28	1,091	2.57%
2020/03/10	0	0.00	25	18.52	18.90	-25	1,057	-2.36%
2020/03/09	26	18.84	0	0.00	18.80	26	1,052	2.47%
2020/03/06	19	19.58	18	19.87	19.65	1	1,018	0.10%
2020/03/05	1	19.65	0	0.00	19.65	1	1,022	0.10%
2020/03/04	19	19.44	21	19.58	19.55	-2	1,022	-0.20%
2020/03/03	20	19.47	20	19.87	19.60	0	1,019	0.00%
2020/03/02	8	19.14	2	19.60	19.45	6	1,022	0.59%
2020/02/27	0	0.00	8	19.54	19.45	-8	1,024	-0.78%
2020/02/26	2	19.15	2	19.15	19.35	0	1,023	0.00%
2020/02/25	1	19.35	0	0.00	19.25	1	1,018	0.10%
2020/02/24	11	19.36	2	19.35	19.35	9	1,029	0.87%
2020/02/21	0	0.00	1	19.60	19.65	-1	1,036	-0.10%
2020/02/20	0	0.00	3	19.63	19.65	-3	1,054	-0.28%
2020/02/14	2	19.15	0	0.00	19.05	2	1,201	0.17%
2020/02/12	0	0.00	0.3	19.10	19.10	-0.3	1,250	-0.03%
2020/02/10	19	19.07	0	0.00	18.90	19	1,371	1.38%
2020/02/07	1	19.00	0	0.00	19.05	1	1,414	0.07%
2020/02/06	1	19.15	1	19.10	19.20	0	1,447	0.00%
2020/02/05	6	18.85	0	0.00	18.85	6	1,483	0.40%
2020/02/04	0	0.00	2	19.00	18.90	-2	1,492	-0.13%
2020/02/03	7	18.54	10	18.60	18.50	-3	1,542	-0.19%
2020/01/31	3	19.13	0	0.00	19.10	3	1,579	0.19%
2020/01/30	112	19.51	6	19.33	19.10	106	1,656	6.40%	大買/鉅額交易
2020/01/10	4	21.00	0	0.00	21.05	4	2,073	0.19%
2020/01/08	0	0.00	2	21.70	21.50	-2	2,084	-0.10%
2020/01/07	4	21.60	0	0.00	21.60	4	2,084	0.19%
2020/01/06	2	22.00	5	22.27	22.00	-3	2,072	-0.14%
2020/01/03	10	21.80	0	0.00	21.80	10	2,007	0.50%
2020/01/02	0	0.00	1.2	21.19	21.15	-1.2	1,974	-0.06%
2019/12/18	1	21.25	0	0.00	21.30	1	2,137	0.05%
2019/12/17	0	0.00	1	21.20	21.30	-1	2,154	-0.05%
2019/12/16	0	0.00	0	21.10	21.10	0	2,155	0.00%
2019/12/09	1	20.80	0	0.00	20.75	1	2,377	0.04%
2019/12/06	1	20.65	4	20.69	20.65	-3	2,395	-0.13%
2019/12/04	4	20.39	0	0.00	20.35	4	2,435	0.16%
2019/12/03	1	20.50	3	20.55	20.65	-2	2,457	-0.08%
2019/12/02	3	20.77	0	0.00	20.65	3	2,460	0.12%
2019/11/29	7	21.17	0	0.00	21.15	7	2,450	0.29%
2019/11/27	2	21.38	5	21.65	21.25	-3	2,460	-0.12%
2019/11/26	5	21.20	2	21.48	21.65	3	2,445	0.12%
2019/11/25	1	21.25	0	0.00	21.20	1	2,434	0.04%
2019/11/21	6	21.40	0	0.00	21.55	6	2,445	0.25%
2019/11/20	1	21.75	1	22.00	21.70	0	2,457	0.00%
2019/11/19	3	21.75	2	21.65	21.90	1	2,456	0.04%
2019/11/18	6	21.56	0	0.00	21.25	6	2,448	0.25%
2019/11/15	5	21.60	0	0.00	21.65	5	2,431	0.21%
2019/11/14	7	21.61	0	0.00	21.50	7	2,437	0.29%
2019/11/13	0	0.00	1	22.10	22.15	-1	2,371	-0.04%
2019/11/12	0	0.00	0	22.55	22.55	0	2,382	0.00%
2019/11/11	0	0.00	1	23.00	22.40	-1	2,440	-0.04%
2019/11/08	0	0.00	5	23.45	23.45	-5	2,508	-0.20%
2019/11/06	5	23.00	46	22.94	23.00	-41	2,405	-1.70%
2019/11/05	10	22.91	3.4	22.83	22.80	6.6	2,368	0.28%
2019/11/04	5	22.63	18	22.67	22.85	-13	2,359	-0.55%
2019/10/30	0	0.00	2	22.68	22.60	-2	2,316	-0.09%
2019/10/29	0	0.00	20	22.72	22.75	-20	2,279	-0.88%
2019/10/28	0	0.00	18	22.54	22.60	-18	2,205	-0.82%
2019/10/25	1	21.95	0.1	21.95	22.00	0.9	2,114	0.04%
2019/10/24	4	21.89	26	21.68	21.95	-22	2,098	-1.05%
2019/10/23	10	21.35	36	21.43	21.75	-26	2,121	-1.23%
2019/10/22	10	21.10	6	20.98	21.20	4	2,117	0.19%
2019/10/21	0	0.00	223	20.55	20.70	-223	2,080	-10.72%	大賣/鉅額交易
2019/10/18	0	0.00	1	20.00	20.15	-1	2,060	-0.05%
2019/10/09	6	19.30	0	0.00	19.35	6	2,070	0.29%
2019/10/07	1	19.85	0	0.00	19.80	1	2,088	0.05%
2019/10/02	2	19.90	1	19.95	19.85	1	2,134	0.05%
2019/10/01	1	19.75	0	0.00	19.80	1	2,151	0.05%
2019/09/26	13	20.17	1	20.15	20.05	12	2,171	0.55%
2019/09/25	1	20.30	0	0.00	20.20	1	2,187	0.05%
2019/09/23	0	0.00	12	20.65	20.60	-12	2,171	-0.55%
2019/09/20	0	0.00	1	20.15	20.10	-1	2,148	-0.05%
2019/09/18	0	0.00	1	19.95	19.95	-1	2,154	-0.05%
2019/09/17	2	20.20	0	0.00	20.20	2	2,132	0.09%
2019/09/16	3.8	20.20	5	20.75	20.40	-1.2	2,137	-0.06%
2019/09/12	0	0.00	20.3	19.40	19.40	-20.3	2,027	-1.00%
2019/09/11	1	19.35	0	0.00	19.35	1	2,063	0.05%
2019/09/09	2	19.10	0	0.00	19.10	2	2,087	0.10%
2019/09/06	20	19.10	10	19.10	19.10	10	2,087	0.48%
2019/09/05	5	19.35	15	19.38	19.55	-10	2,063	-0.48%
2019/09/04	0	0.00	2	19.33	19.30	-2	2,046	-0.10%
2019/09/02	10	19.15	0	0.00	19.10	10	2,077	0.48%
2019/08/30	1	19.05	0	0.00	18.95	1	2,075	0.05%
2019/08/29	0	0.00	2.1	18.86	18.85	-2.1	2,074	-0.10%
2019/08/28	0	0.00	2	19.05	18.95	-2	2,075	-0.10%
2019/08/27	4	18.94	0	0.00	18.90	4	2,079	0.19%
2019/08/23	0	0.00	1	19.45	19.55	-1	2,101	-0.05%
2019/08/20	2	18.95	0	0.00	19.00	2	2,141	0.09%
2019/08/19	4	18.65	2	18.88	18.80	2	2,134	0.09%
2019/08/16	3	18.25	0	0.00	18.30	3	2,113	0.14%
2019/08/15	3	18.02	0	0.00	18.05	3	2,118	0.14%
2019/08/14	9	18.73	0	0.00	18.50	9	2,128	0.42%
2019/08/13	22	18.75	1	18.60	18.75	21	2,084	1.01%
2019/08/12	5	20.05	0	0.00	20.05	5	2,056	0.24%
2019/08/08	1	20.10	0	0.00	20.30	1	2,102	0.05%
2019/08/07	0	0.00	1	20.45	20.20	-1	2,164	-0.05%
2019/08/06	10	19.80	2	20.20	20.30	8	2,172	0.37%
2019/08/05	101	20.30	0	0.00	20.20	101	2,168	4.66%	大買/鉅額交易
2019/08/02	3	20.75	0	0.00	20.60	3	2,156	0.14%
2019/08/01	2	21.18	0	0.00	21.10	2	2,162	0.09%
2019/07/30	1	21.70	0	0.00	21.70	1	2,166	0.05%
2019/07/26	1	21.90	0	0.00	21.90	1	2,250	0.04%
2019/07/25	11	21.77	18	22.05	22.15	-7	2,239	-0.31%
2019/07/24	3	24.17	2	24.25	24.15	1	2,155	0.05%
2019/07/23	1	24.20	1	24.25	24.25	0	2,081	0.00%
2019/07/22	1	24.10	25	24.10	24.15	-24	2,039	-1.18%
2019/07/19	0	0.00	60	24.10	24.05	-60	2,015	-2.98%
2019/07/17	32	24.10	0	0.00	24.10	32	2,021	1.58%
2019/07/15	1	24.00	0	0.00	24.10	1	2,008	0.05%
2019/07/12	6	23.95	0	0.00	23.90	6	2,007	0.30%
2019/07/10	10	23.50	0	0.00	23.60	10	2,020	0.50%
2019/07/09	20	23.45	0	0.00	23.40	20	2,016	0.99%
2019/07/08	0	0.00	3	23.60	23.50	-3	2,021	-0.15%
2019/07/01	10	23.90	0	0.00	23.90	10	2,082	0.48%
2019/06/28	6	23.87	0	0.00	23.90	6	2,099	0.29%
2019/06/27	0	0.00	5	23.70	23.85	-5	2,128	-0.23%
2019/06/26	1	23.50	0	0.00	23.45	1	2,097	0.05%
2019/06/20	0	0.00	4	23.50	23.60	-4	2,094	-0.19%
2019/06/19	0	0.00	10	23.20	23.30	-10	2,081	-0.48%
2019/06/18	1	23.00	0	0.00	22.95	1	2,072	0.05%
2019/06/17	2	23.00	0	0.00	23.00	2	2,080	0.10%
2019/06/14	0	0.00	1	22.80	22.80	-1	2,076	-0.05%
2019/06/11	0	0.00	20	22.40	22.45	-20	2,349	-0.85%
2019/06/10	1	21.90	0	0.00	22.05	1	2,381	0.04%
2019/06/04	0	0.00	20	21.80	21.70	-20	2,613	-0.77%
2019/05/29	11	21.76	0	0.00	21.65	11	2,667	0.41%
2019/05/28	10	21.55	0	0.00	22.45	10	2,632	0.38%
2019/05/20	4	21.16	2	20.93	20.90	2	2,704	0.07%
2019/05/17	10	21.10	10	21.18	21.00	0	2,707	0.00%
2019/05/16	13	21.79	0	0.00	21.70	13	2,681	0.48%
2019/05/15	35	22.26	0	0.00	22.15	35	2,671	1.31%
2019/05/14	4.2	22.53	0	0.00	22.65	4.2	2,632	0.16%
2019/05/13	0	0.00	30	22.65	22.75	-30	2,669	-1.12%
2019/05/10	10	23.00	0	0.00	22.80	10	2,684	0.37%
2019/05/09	0	0.00	25	23.00	22.90	-25	2,721	-0.92%
2019/05/08	10	23.10	10	23.00	23.00	0	2,706	0.00%
2019/05/07	0	0.00	1	23.30	23.20	-1	2,711	-0.04%
2019/05/06	26	23.24	0	0.00	23.20	26	2,712	0.96%
2019/05/03	5	23.30	14	23.33	23.35	-9	2,675	-0.34%
2019/04/29	0	0.00	4	22.85	22.75	-4	2,649	-0.15%
2019/04/23	0	0.00	15	22.90	22.95	-15	2,743	-0.55%
2019/04/18	1	22.75	0	0.00	22.65	1	2,855	0.04%
2019/04/17	0	0.00	15	22.85	22.95	-15	2,946	-0.51%
2019/04/10	10	22.85	3	22.90	23.00	7	2,975	0.24%
2019/04/09	10	23.10	0	0.00	23.10	10	2,947	0.34%
2019/04/08	0	0.00	2	22.85	22.85	-2	2,925	-0.07%
2019/04/02	2	22.38	0	0.00	22.35	2	2,922	0.07%
2019/04/01	32	22.55	0	0.00	22.50	32	2,932	1.09%
2019/03/27	16	22.80	1	22.80	22.75	15	2,922	0.51%
2019/03/25	2	22.70	0	0.00	22.65	2	2,926	0.07%
2019/03/22	0	0.00	1	23.05	22.85	-1	2,923	-0.03%
2019/03/21	1	22.85	0	0.00	22.90	1	2,905	0.03%
2019/03/20	10.1	22.60	0.6	22.70	22.65	9.5	2,901	0.33%
2019/03/18	5	22.60	0	0.00	22.75	5	2,933	0.17%
2019/03/15	1	22.30	0	0.00	22.50	1	2,910	0.03%
2019/03/14	2	22.80	0	0.00	22.80	2	2,786	0.07%
2019/03/13	1	23.00	0	0.00	22.95	1	2,807	0.04%
2019/03/12	0	0.00	1	23.35	23.35	-1	2,821	-0.04%
2019/03/08	11	23.53	0	0.00	23.75	11	2,846	0.39%
2019/03/07	3	24.00	2	24.33	23.95	1	2,800	0.04%
2019/03/06	2	23.78	0	0.00	23.90	2	2,755	0.07%
2019/02/26	4	23.59	0	0.00	23.55	4	2,748	0.15%
2019/02/20	2	24.10	3	23.97	23.95	-1	2,713	-0.04%
2019/02/15	2	23.50	0	0.00	23.45	2	2,687	0.07%
2019/02/14	0	0.00	1	24.40	24.25	-1	2,665	-0.04%
2019/02/13	2	23.65	0	0.00	23.85	2	2,635	0.08%
2019/02/12	0	0.00	2	24.15	24.05	-2	2,639	-0.08%
2019/01/30	0	0.00	1	23.65	23.50	-1	2,668	-0.04%
2019/01/29	2	23.05	0	0.00	23.15	2	2,653	0.08%
2019/01/28	0	0.00	2	23.30	23.20	-2	2,692	-0.07%
2019/01/24	1	22.75	1	22.75	22.80	0	2,734	0.00%
2019/01/17	10	23.20	10	23.05	22.90	0	2,799	0.00%
2019/01/10	1	23.00	0	0.00	22.90	1	3,225	0.03%
2019/01/09	0	0.00	8	22.81	22.90	-8	3,218	-0.25%
2019/01/08	1	21.90	3	22.07	22.10	-2	3,152	-0.06%
2019/01/07	4	21.50	0	0.00	21.40	4	3,122	0.13%
2019/01/03	1	21.65	0	0.00	21.35	1	3,160	0.03%
2019/01/02	1	22.05	0	0.00	21.85	1	3,156	0.03%
2018/12/28	0	0.00	20	21.95	22.00	-20	3,185	-0.63%
2018/12/27	3	22.30	0	0.00	22.00	3	3,242	0.09%
2018/12/26	2	22.00	0	0.00	22.00	2	3,249	0.06%
2018/12/24	0	0.00	2	22.90	22.70	-2	3,336	-0.06%
2018/12/20	2	21.70	0	0.00	21.70	2	3,373	0.06%
2018/12/12	0	0.00	7	23.15	23.20	-7	3,691	-0.19%
2018/12/11	8	22.96	0	0.00	22.75	8	3,687	0.22%
2018/12/07	0	0.00	5	23.20	23.00	-5	3,723	-0.13%
2018/12/06	12	22.81	10	22.65	22.30	2	3,704	0.05%
2018/12/04	1	23.65	2	23.03	23.10	-1	3,865	-0.03%
2018/12/03	5	22.87	2	23.05	23.10	3	3,829	0.08%
2018/11/30	0	0.00	2	21.40	21.60	-2	3,764	-0.05%
2018/11/29	0	0.00	6	20.80	20.85	-6	3,739	-0.16%
2018/11/09	1	20.20	0	0.00	20.20	1	4,142	0.02%
2018/11/08	3	20.55	7	20.38	20.35	-4	4,356	-0.09%
2018/11/02	2	18.55	0	0.00	18.40	2	4,370	0.05%
2018/10/26	10	17.90	10	17.90	17.95	0	4,286	0.00%
2018/10/24	2	18.35	3	18.48	18.45	-1	4,259	-0.02%
2018/10/22	5	19.00	0	0.00	18.90	5	4,191	0.12%
2018/10/19	11	18.24	10	18.15	18.15	1	4,177	0.02%
2018/10/17	1	21.25	0	0.00	21.25	1	3,885	0.03%
2018/10/15	5	22.47	0	0.00	22.70	5	3,797	0.13%
2018/10/11	10	22.65	3	23.05	22.65	7	3,769	0.19%
2018/10/09	2	25.05	0	0.00	25.15	2	3,719	0.05%
2018/09/26	100	25.74	0	0.00	25.65	100	3,468	2.88%
2018/09/20	0	0.00	1	25.05	24.35	-1	3,449	-0.03%
2018/09/17	2	25.20	0	0.00	25.30	2	3,472	0.06%
2018/09/11	10	25.50	0	0.00	25.25	10	3,361	0.30%
2018/09/10	19	25.68	15	25.90	25.95	4	3,259	0.12%
2018/09/07	20	28.55	0	0.00	28.45	20	3,165	0.63%
2018/09/05	1	29.25	0	0.00	29.30	1	3,113	0.03%
2018/08/30	2	29.85	0	0.00	29.80	2	3,206	0.06%
2018/08/29	0	0.00	3	30.05	29.95	-3	3,214	-0.09%
2018/08/28	0	0.00	3	30.05	30.05	-3	3,238	-0.09%
2018/08/27	2	30.20	0	0.00	30.15	2	3,258	0.06%
2018/08/24	1	30.25	0	0.00	30.30	1	3,252	0.03%
2018/08/23	6	30.13	0	0.00	30.15	6	3,265	0.18%
2018/08/22	1	31.15	7	31.00	31.00	-6	3,181	-0.19%
2018/08/17	2	30.30	0	0.00	30.15	2	3,059	0.07%
2018/08/16	5	30.30	5	30.45	30.35	0	3,104	0.00%
2018/08/15	1	30.70	2	30.70	30.75	-1	3,149	-0.03%
2018/08/14	5	29.55	2	30.03	30.00	3	2,956	0.10%
2018/08/08	2	29.00	0	0.00	29.05	2	3,176	0.06%
2018/08/03	0	0.00	3	29.08	28.90	-3	3,377	-0.09%
2018/08/02	2	28.80	0	0.00	28.65	2	3,423	0.06%
2018/07/26	7	28.30	0	0.00	28.35	7	3,529	0.20%
2018/07/25	0.1	30.40	4	30.23	30.40	-3.9	3,494	-0.11%
2018/07/24	1	29.85	0	0.00	29.90	1	3,448	0.03%
2018/07/06	1	28.90	3	28.95	28.90	-2	4,183	-0.05%
2018/07/05	3	29.57	2	29.55	29.50	1	4,268	0.02%
2018/07/03	5	30.09	0	0.00	29.85	5	4,406	0.11%
2018/06/27	3	29.30	2	29.08	29.60	1	4,291	0.02%
2018/06/26	2	28.40	0	0.00	28.40	2	4,318	0.05%
2018/06/20	2	29.45	0	0.00	29.35	2	4,515	0.04%
2018/06/19	2	29.60	0	0.00	29.60	2	4,576	0.04%
2018/06/15	2	29.50	2	30.30	30.00	0	4,706	0.00%
2018/06/13	0	0.00	1	30.00	29.95	-1	4,872	-0.02%
2018/06/12	10	29.95	0	0.00	30.00	10	5,081	0.20%
2018/06/11	1.2	30.39	1	30.25	30.00	0.2	5,111	0.00%
2018/06/08	0	0.00	11	30.50	30.20	-11	5,137	-0.21%
2018/06/05	1	30.00	0	0.00	29.90	1	5,233	0.02%
2018/06/01	0	0.00	2	30.08	30.25	-2	5,208	-0.04%
2018/05/31	21	30.24	0	0.00	29.85	21	5,260	0.40%
2018/05/30	0	0.00	1	30.00	30.15	-1	5,268	-0.02%
2018/05/29	4	30.35	0	0.00	30.20	4	5,338	0.07%
2018/05/28	2	30.18	0	0.00	30.20	2	5,369	0.04%
2018/05/25	1	30.50	0	0.00	30.50	1	5,387	0.02%
2018/05/24	2	30.75	0	0.00	30.80	2	5,368	0.04%
2018/05/23	3	31.65	4	31.79	31.40	-1	5,350	-0.02%
2018/05/21	3	32.62	6	32.35	32.10	-3	5,368	-0.06%
2018/05/18	2	32.05	0	0.00	32.20	2	5,286	0.04%
2018/05/16	0	0.00	4	31.41	31.60	-4	5,245	-0.08%
2018/05/15	1	30.00	0	0.00	30.15	1	5,151	0.02%
2018/05/10	2	30.50	0	0.00	30.50	2	5,108	0.04%
2018/05/03	2	31.30	0	0.00	31.45	2	5,370	0.04%
2018/04/30	2	31.85	0	0.00	31.95	2	5,423	0.04%
2018/04/25	1	32.00	1	32.00	32.20	0	5,412	0.00%
2018/04/24	2	32.15	0	0.00	32.15	2	5,465	0.04%
2018/04/20	5	33.90	0	0.00	33.80	5	5,511	0.09%
2018/04/19	0	0.00	1	34.85	33.90	-1	5,523	-0.02%
2018/04/18	0	0.00	11	33.96	34.20	-11	5,693	-0.19%
2018/04/17	0	0.00	1	33.30	33.20	-1	5,704	-0.02%
2018/04/16	2	34.00	1	33.50	33.95	1	5,726	0.02%
2018/04/13	0	0.00	1	33.30	33.20	-1	5,722	-0.02%
2018/03/31	3	32.60	6	32.58	32.50	-3	6,027	-0.05%
2018/03/30	3	31.60	0	0.00	31.50	3	6,321	0.05%
2018/03/26	1	31.10	0	0.00	31.20	1	7,123	0.01%
2018/03/23	2	31.80	0	0.00	31.65	2	7,068	0.03%
2018/03/19	1	33.00	0	0.00	32.70	1	6,828	0.01%
2018/03/16	0	0.00	1	33.30	33.70	-1	6,707	-0.01%
2018/03/14	0	0.00	26	31.86	31.85	-26	6,512	-0.40%
2018/03/12	0	0.00	2	32.70	32.75	-2	6,511	-0.03%
2018/03/08	1	32.15	0	0.00	31.60	1	6,563	0.02%
2018/03/02	1	33.20	0	0.00	32.70	1	6,559	0.02%
2018/02/27	10	33.30	0	0.00	33.40	10	6,471	0.15%
2018/02/23	1	33.00	0	0.00	32.90	1	6,472	0.02%
2018/02/21	0	0.00	1	32.40	34.00	-1	6,570	-0.02%
2018/02/12	0	0.00	5	31.55	31.60	-5	6,738	-0.07%
2018/02/07	1	31.85	0	0.00	31.05	1	6,913	0.01%
2018/01/30	0	0.00	25	34.25	33.65	-25	7,274	-0.34%
2018/01/29	0	0.00	37	34.91	35.55	-37	7,250	-0.51%
2018/01/26	50	33.40	3	33.77	33.85	47	7,042	0.67%
2018/01/18	0	0.00	1	32.50	32.40	-1	7,059	-0.01%
2018/01/16	0	0.00	3	33.70	33.10	-3	7,009	-0.04%
2018/01/15	6	34.20	0	0.00	33.60	6	6,962	0.09%
2018/01/12	2	33.65	6	34.00	33.80	-4	6,929	-0.06%
2018/01/10	2	32.70	2	32.25	32.00	0	6,592	0.00%
2018/01/09	7	32.87	3	32.43	32.20	4	6,553	0.06%
2018/01/08	3	31.93	0	0.00	31.95	3	6,467	0.05%
2018/01/04	7	32.71	7	32.19	32.05	0	6,452	0.00%
2018/01/03	1	32.50	0	0.00	32.75	1	6,421	0.02%