華夏 (1305)-永豐金-豐原券商分點個股進出

台股 » 個股 » 華夏 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華夏

(1305)

可現股當沖

股價
16.70
漲跌
▼0.05
漲幅
-0.30%
成交量
862張
產業
上市塑膠類股
601人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

華夏 (1305)籌碼相關－永豐金-豐原券商分點個股進出

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

永豐金-豐原券商分點個股進出
永豐金-豐原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
2024/10/08	1	17.10	0	0.00	17.05	1	1,751	0.06%
2024/10/07	1	17.30	0	0.00	17.40	1	1,750	0.06%
2024/10/01	0	0.00	1	17.40	17.60	-1	1,751	-0.06%
2024/09/30	15	17.83	16	17.91	17.80	-1	1,748	-0.06%
2024/09/27	0	0.00	3	16.88	17.70	-3	1,668	-0.18%
2024/09/25	0	0.00	42	16.30	16.35	-42	1,594	-2.63%
2024/09/19	0	0.00	2	16.15	16.35	-2	1,647	-0.12%
2024/09/16	0	0.00	1	16.25	16.20	-1	1,708	-0.06%
2024/09/12	1	15.05	0	0.00	14.95	1	1,696	0.06%
2024/09/10	2	14.90	0	0.00	14.75	2	1,730	0.12%
2024/09/06	1	15.60	0	0.00	15.65	1	1,714	0.06%
2024/09/02	1	16.80	0	0.00	16.75	1	1,757	0.06%
2024/08/30	0	0.00	1	17.15	16.95	-1	1,770	-0.06%
2024/08/21	0	0.00	7	16.80	16.85	-7	2,088	-0.34%
2024/08/20	1	16.85	0	0.00	16.80	1	2,091	0.05%
2024/08/15	0	0.00	1	17.25	17.20	-1	2,111	-0.05%
2024/08/14	0	0.00	1	17.45	17.30	-1	2,158	-0.05%
2024/08/09	0	0.00	2	16.95	16.75	-2	2,194	-0.09%
2024/08/08	1	16.70	0	0.00	16.70	1	2,219	0.05%
2024/08/07	0	0.00	1	17.00	17.15	-1	2,219	-0.05%
2024/08/06	2	15.70	0	0.00	16.45	2	2,207	0.09%
2024/08/01	0	0.00	1	18.35	18.35	-1	2,148	-0.05%
2024/07/29	1	18.00	0	0.00	17.95	1	2,137	0.05%
2024/07/26	0	0.00	11	18.15	17.90	-11	2,127	-0.52%
2024/07/19	1	18.40	30	18.40	18.50	-29	2,083	-1.39%
2024/07/18	2	18.90	0	0.00	18.90	2	2,043	0.10%
2024/07/17	3	18.75	0	0.00	18.80	3	1,977	0.15%
2024/07/16	34	18.31	0	0.00	18.35	34	1,924	1.77%
2024/07/12	0.1	18.15	9	17.88	18.00	-8.9	1,878	-0.47%
2024/07/11	3	17.20	1	17.05	17.45	2	1,798	0.11%
2024/07/10	5	16.80	0	0.00	16.85	5	1,779	0.28%
2024/07/09	1	16.75	0	0.00	16.80	1	1,798	0.06%
2024/07/08	0	0.00	1	17.20	17.05	-1	1,793	-0.06%
2024/07/05	4	17.00	0	0.00	16.90	4	1,777	0.22%
2024/07/01	1	16.65	0	0.00	16.60	1	1,800	0.06%
2024/06/25	1	16.80	0	0.00	16.90	1	1,837	0.05%
2024/06/24	0	0.00	10	17.20	17.25	-10	1,815	-0.55%
2024/06/21	17	17.28	1	17.30	17.20	16	1,814	0.88%
2024/06/12	1	16.90	0	0.00	16.95	1	1,802	0.06%
2024/06/07	0	0.00	1	17.45	17.50	-1	1,812	-0.06%
2024/06/06	1	16.90	0	0.00	17.05	1	1,802	0.06%
2024/06/03	0	0.00	1	17.80	17.80	-1	1,721	-0.06%
2024/05/29	0.1	18.20	0	0.00	18.15	0.1	1,558	0.00%
2024/05/28	0	0.00	1	18.45	18.50	-1	1,541	-0.06%
2024/05/27	1	18.10	0	0.00	18.15	1	1,520	0.07%
2024/05/17	0	0.00	3	18.35	18.40	-3	1,428	-0.21%
2024/05/15	3	18.35	1	18.30	18.30	2	1,413	0.14%
2024/05/14	0	0.00	3	18.32	18.20	-3	1,400	-0.21%
2024/05/08	2	17.85	0.7	17.90	17.80	1.3	1,364	0.09%
2024/05/03	0	0.00	1	18.45	18.15	-1	1,326	-0.08%
2024/04/30	0	0.00	2	18.35	18.30	-2	1,302	-0.15%
2024/04/29	3	18.30	1	18.35	18.50	2	1,300	0.15%
2024/04/22	0.1	18.05	3	18.05	18.20	-2.9	1,288	-0.23%
2024/04/19	1	18.05	0	0.00	17.95	1	1,264	0.08%
2024/04/16	1	18.25	0	0.00	18.20	1	1,225	0.08%
2024/04/09	1	18.95	0	0.00	19.00	1	1,161	0.09%
2024/04/01	0	0.00	1	18.55	18.75	-1	1,080	-0.09%
2024/03/28	0	0.00	1	18.20	18.10	-1	1,057	-0.09%
2024/03/27	1	18.15	0	0.00	18.15	1	1,077	0.09%
2024/03/25	1	18.10	3	18.05	18.20	-2	1,072	-0.19%
2024/03/22	0	0.00	1	18.30	18.25	-1	1,077	-0.09%
2024/03/21	4	18.45	0	0.00	18.35	4	1,128	0.35%
2024/03/19	1	18.50	1	18.60	18.45	0	1,113	0.00%
2024/03/18	1	18.30	3	18.40	18.35	-2	1,098	-0.18%
2024/03/14	0	19.20	0	0.00	19.05	0	1,057	0.00%
2024/03/11	0	0.00	1	19.45	19.20	-1	1,066	-0.09%
2024/03/05	1	19.85	0	0.00	19.80	1	1,038	0.10%
2024/02/20	1	20.90	0	0.00	21.05	1	1,038	0.10%
2024/02/19	0	0.00	2	21.13	21.20	-2	1,079	-0.19%
2024/01/16	2.1	20.88	0	0.00	20.85	2.1	1,241	0.17%
2024/01/10	1	21.80	0	0.00	21.65	1	1,482	0.07%
2023/12/22	1	22.65	0	0.00	22.60	1	1,677	0.06%
2023/12/15	0	0.00	1	23.30	23.05	-1	1,646	-0.06%
2023/12/06	2	22.90	0	0.00	23.00	2	2,049	0.10%
2023/12/04	3	23.78	0	0.00	23.75	3	2,160	0.14%
2023/11/23	0	0.00	2	23.25	23.30	-2	2,276	-0.09%
2023/11/16	4	23.40	4	23.34	23.35	0	2,293	0.00%
2023/11/15	2	22.70	1	22.80	22.90	1	2,262	0.04%
2023/11/10	1	22.35	0	0.00	22.35	1	2,325	0.04%
2023/10/27	0.1	21.90	3	21.80	21.85	-2.9	3,052	-0.10%
2023/10/20	3	21.55	0	0.00	21.70	3	3,400	0.09%
2023/10/13	0	22.90	0	0.00	22.90	0	3,329	0.00%
2023/10/11	0	0.00	10	22.85	22.80	-10	3,340	-0.30%
2023/09/20	1	26.00	0	0.00	26.10	1	3,145	0.03%
2023/09/19	0	0.00	0.1	26.05	26.35	-0.1	3,136	0.00%
2023/09/18	0	26.15	8	25.95	26.15	-8	3,080	-0.26%
2023/09/15	1	25.95	0	0.00	26.00	1	3,057	0.03%
2023/09/14	0	26.45	0	0.00	26.50	0	3,019	0.00%
2023/09/04	0	0.00	2	25.10	25.45	-2	2,531	-0.08%
2023/08/30	0	0.00	1	23.60	23.85	-1	2,469	-0.04%
2023/08/23	2	23.03	1	23.50	23.05	1	2,480	0.04%
2023/08/22	1	23.10	0	0.00	23.00	1	2,469	0.04%
2023/08/21	3	23.50	3	23.30	23.50	0	2,467	0.00%
2023/08/18	1	23.60	1	24.05	23.80	0	2,462	0.00%
2023/08/17	3	23.40	0	0.00	23.35	3	2,440	0.12%
2023/08/16	1	23.65	3	23.60	23.50	-2	2,406	-0.08%
2023/08/15	0	0.00	0.2	24.65	24.75	-0.2	2,367	-0.01%
2023/08/14	0	0.00	3	24.35	24.30	-3	2,330	-0.13%
2023/08/09	0	0.00	7	25.70	25.70	-7	2,243	-0.31%
2023/08/08	8	25.93	0	0.00	25.65	8	2,190	0.37%
2023/08/07	1	25.35	0	0.00	25.80	1	2,127	0.05%
2023/08/04	6	25.28	5	25.37	25.40	1	2,050	0.05%
2023/08/02	3	26.40	2	25.65	25.55	1	1,954	0.05%
2023/08/01	1	24.25	1	24.35	24.60	0	1,685	0.00%
2023/07/31	3	24.27	2	24.50	24.30	1	1,636	0.06%
2023/07/27	0	0.00	1	22.95	22.85	-1	1,440	-0.07%
2023/07/21	1	22.85	1	23.05	22.45	0	1,266	0.00%
2023/07/20	2	23.30	2	22.88	22.85	0	1,236	0.00%
2023/07/17	10	22.35	0	0.00	22.55	10	1,139	0.88%
2023/07/06	1	23.10	0	0.00	23.00	1	1,151	0.09%
2023/06/28	0	0.00	1	23.30	23.35	-1	1,218	-0.08%
2023/06/20	1	24.05	0	0.00	24.00	1	1,242	0.08%
2023/06/05	0	0.00	1	24.20	24.30	-1	1,732	-0.06%
2023/05/31	0	0.00	2	23.95	23.60	-2	1,881	-0.11%
2023/05/30	0	0.00	1.1	24.00	23.90	-1.1	1,944	-0.05%
2023/05/29	1	23.85	0	0.00	23.85	1	1,983	0.05%
2023/05/23	0	0.00	1	24.60	24.60	-1	2,030	-0.05%
2023/05/03	1	24.30	0	0.00	24.05	1	2,434	0.04%
2023/04/19	1	26.35	0	0.00	26.15	1	3,129	0.03%
2023/04/18	1	26.85	0	0.00	26.75	1	3,150	0.03%
2023/04/12	0	0.00	1	27.00	26.95	-1	3,314	-0.03%
2023/04/11	1	26.65	0	0.00	26.70	1	3,356	0.03%
2023/04/06	0	0.00	1	26.75	26.70	-1	3,604	-0.03%
2023/03/24	0	0.00	0	26.30	26.35	0	4,311	0.00%
2023/03/23	0	26.35	0	0.00	26.45	0	4,464	0.00%
2023/03/21	1	26.45	0	0.00	26.30	1	4,736	0.02%
2023/03/20	20	27.10	0	0.00	27.10	20	5,044	0.40%
2023/03/17	2	26.15	10	26.68	26.75	-8	5,337	-0.15%
2023/03/15	1	26.10	16	26.16	25.75	-15	5,224	-0.29%
2023/03/14	2	25.65	2	26.00	26.20	0	5,205	0.00%
2023/03/13	4	26.15	1	26.40	26.00	3	5,115	0.06%
2023/03/09	1	27.65	0	0.00	27.55	1	5,047	0.02%
2023/03/07	1	28.15	0	0.00	28.35	1	5,078	0.02%
2023/03/06	0	0.00	1	28.85	28.20	-1	5,067	-0.02%
2023/03/02	1	27.70	0	0.00	27.55	1	4,946	0.02%
2023/03/01	0	0.00	0.3	28.15	27.70	-0.3	4,870	-0.01%
2023/02/22	1	27.85	1	28.20	28.45	0	4,803	0.00%
2023/02/21	1	27.95	1	28.25	28.15	0	4,793	0.00%
2023/02/20	0	0.00	2	28.05	28.00	-2	4,800	-0.04%
2023/02/17	1	27.60	0	0.00	27.70	1	4,799	0.02%
2023/02/16	0	0.00	1	27.90	27.75	-1	4,821	-0.02%
2023/02/14	1	27.55	0	0.00	27.90	1	4,801	0.02%
2023/02/13	0	0.00	1	27.20	27.35	-1	4,788	-0.02%
2023/02/10	1	26.85	0	0.00	26.70	1	4,791	0.02%
2023/02/09	1	27.50	2	27.25	27.20	-1	4,769	-0.02%
2023/02/08	4	27.80	0	0.00	27.55	4	4,757	0.08%
2023/02/07	0	0.00	2	27.88	27.80	-2	4,760	-0.04%
2023/02/03	2	27.48	2	27.35	27.20	0	4,696	0.00%
2023/02/02	0	28.60	2.1	28.50	28.35	-2	4,543	-0.04%
2023/02/01	4	29.05	0	0.00	29.20	4	4,474	0.09%
2023/01/31	2	28.60	0	0.00	28.15	2	4,374	0.05%
2023/01/17	0	0.00	1	28.35	29.10	-1	4,240	-0.02%
2023/01/16	0	0.00	4	27.98	27.90	-4	4,160	-0.10%
2023/01/13	1	28.05	1	28.15	28.05	0	4,131	0.00%
2023/01/06	2	26.10	0	0.00	26.50	2	3,617	0.06%
2023/01/03	0	0.00	2	26.70	26.70	-2	3,506	-0.06%
2022/12/30	2	26.40	0	0.00	26.40	2	3,446	0.06%
2022/12/29	0	0.00	2	26.55	26.80	-2	3,383	-0.06%
2022/12/28	0	0.00	2	27.05	27.10	-2	3,335	-0.06%
2022/12/27	0	0.00	10	27.00	26.55	-10	3,238	-0.31%
2022/12/26	0	0.00	19	26.63	26.90	-19	3,138	-0.61%
2022/12/23	64	26.36	63	26.47	26.50	1	3,055	0.03%
2022/12/22	19	25.97	1.7	25.27	26.20	17.4	2,820	0.62%
2022/12/20	0	24.00	0	0.00	23.45	0	2,635	0.00%
2022/12/19	1	24.55	0	0.00	24.40	1	2,562	0.04%
2022/12/15	8	26.30	8	25.95	25.80	0	2,413	0.00%
2022/12/14	2	24.90	2	25.33	25.35	0	2,253	0.00%
2022/12/13	1	25.20	2	25.70	25.90	-1	2,115	-0.05%
2022/12/12	5	24.18	2	24.61	25.60	3	1,944	0.15%
2022/12/09	0	24.30	4	23.98	24.35	-4	1,596	-0.25%
2022/12/08	0	0.00	1	21.75	22.15	-1	1,270	-0.08%
2022/12/07	1	21.45	2	21.75	21.50	-1	1,260	-0.08%
2022/12/06	1	21.95	0	0.00	21.70	1	1,258	0.08%
2022/12/01	0	0.00	10	22.18	22.10	-10	1,228	-0.81%
2022/11/30	4	22.61	0	0.00	22.35	4	1,197	0.33%
2022/11/24	0	0.00	1	20.90	20.95	-1	1,107	-0.09%
2022/11/21	1	20.45	0	0.00	20.40	1	1,127	0.09%
2022/11/17	0	0.00	1	20.70	21.15	-1	1,134	-0.09%
2022/11/16	1	20.50	0	0.00	20.30	1	1,118	0.09%
2022/11/15	10	21.00	0	0.00	21.05	10	1,105	0.90%
2022/11/14	0	0.00	1	20.60	20.85	-1	1,094	-0.09%
2022/11/10	1	20.35	0	0.00	20.25	1	1,075	0.09%
2022/11/07	0	0.00	1	19.95	20.05	-1	1,075	-0.09%
2022/11/02	1	19.60	0	0.00	19.75	1	1,092	0.09%
2022/11/01	0	0.00	1	20.15	20.10	-1	1,114	-0.09%
2022/10/26	0	0.00	1	19.60	19.55	-1	1,233	-0.08%
2022/10/25	1	19.30	0	0.00	19.30	1	1,244	0.08%
2022/10/21	1	19.85	0	0.00	19.80	1	1,309	0.08%
2022/10/20	1	19.40	1	20.10	20.60	0	1,366	0.00%
2022/10/18	0	0.00	1	19.60	19.95	-1	1,365	-0.07%
2022/10/17	1	19.15	0	0.00	19.45	1	1,366	0.07%
2022/10/14	0	0.00	1	19.55	19.70	-1	1,366	-0.07%
2022/10/13	0	19.30	0	0.00	19.10	0	1,376	0.00%
2022/10/11	1	19.95	0	0.00	20.00	1	1,377	0.07%
2022/10/04	0	0.00	1	20.70	20.60	-1	1,467	-0.07%
2022/09/30	2	20.25	0	0.00	20.50	2	1,505	0.13%
2022/09/29	1	20.25	1	20.45	20.20	0	1,538	0.00%
2022/09/28	1	20.14	0	0.00	19.50	1	1,517	0.07%
2022/09/26	0	20.80	0	0.00	20.65	0	1,471	0.00%
2022/09/19	0	22.80	0	0.00	22.40	0	1,458	0.00%
2022/09/15	0	0.00	1	23.10	23.30	-1	1,461	-0.07%
2022/09/14	1	22.75	0	0.00	23.00	1	1,469	0.07%
2022/09/08	0	0.00	1	23.20	23.20	-1	1,468	-0.07%
2022/09/07	0	22.55	0	0.00	22.60	0	1,456	0.00%
2022/09/05	1	22.95	1	23.20	23.20	0	1,461	0.00%
2022/08/29	1	23.65	0	0.00	23.55	1	1,454	0.07%
2022/08/24	0	0.00	1	24.50	24.50	-1	1,441	-0.07%
2022/08/23	1	23.85	0	0.00	23.80	1	1,427	0.07%
2022/08/11	0	0.00	1	23.65	23.65	-1	1,412	-0.07%
2022/08/10	0	0.00	2	23.33	23.15	-2	1,414	-0.14%
2022/08/08	2	22.60	1	22.10	22.55	1	1,397	0.07%
2022/08/04	6	22.66	8	22.84	22.75	-2	1,417	-0.14%
2022/08/02	0	0.00	1	25.20	25.10	-1	1,370	-0.07%
2022/08/01	1	25.20	0	0.00	25.55	1	1,405	0.07%
2022/07/28	0	25.25	0	0.00	25.05	0	1,412	0.00%
2022/07/27	2	27.70	1	27.65	27.85	1	1,352	0.07%
2022/07/26	5	28.55	0	0.00	28.40	5	1,290	0.39%
2022/07/15	0	27.10	1	26.95	26.90	-1	1,287	-0.08%
2022/07/14	1	26.65	0	0.00	27.15	1	1,292	0.08%
2022/07/13	0	0.00	2	27.10	27.00	-2	1,284	-0.16%
2022/07/12	1	25.95	0	0.00	25.85	1	1,265	0.08%
2022/07/08	1	27.90	0	0.00	27.85	1	1,235	0.08%
2022/07/06	1	29.05	0	0.00	28.50	1	1,206	0.08%
2022/06/30	0	30.85	0	0.00	30.60	0	1,303	0.00%
2022/06/23	0	0.00	1	30.75	30.60	-1	1,410	-0.07%
2022/06/22	1	30.60	0	0.00	30.15	1	1,504	0.07%
2022/06/21	0	0.00	1	30.90	31.00	-1	1,587	-0.06%
2022/06/16	1	32.15	0	0.00	31.60	1	1,702	0.06%
2022/06/15	0	0.00	2	32.45	32.20	-2	1,727	-0.12%
2022/06/14	1	31.80	1	31.70	32.20	0	1,749	0.00%
2022/06/13	0	0.00	5	32.50	32.10	-5	1,770	-0.28%
2022/06/09	1	32.55	0	0.00	32.90	1	1,819	0.05%
2022/05/27	5	30.85	0	0.00	30.90	5	2,462	0.20%
2022/05/16	0	0.00	2	29.90	29.65	-2	2,916	-0.07%
2022/05/13	1	29.50	0	0.00	29.60	1	2,969	0.03%
2022/05/12	1	29.50	0	0.00	28.85	1	3,237	0.03%
2022/05/10	0	30.30	0	0.00	30.70	0	3,403	0.00%
2022/05/09	0	0.00	1	32.60	31.60	-1	3,378	-0.03%
2022/05/06	0	33.10	0	0.00	33.05	0	3,367	0.00%
2022/05/03	0	0.00	10	33.00	33.40	-10	3,420	-0.29%
2022/04/27	0	33.00	2	32.60	32.55	-2	3,479	-0.06%
2022/04/13	0	0.00	1	33.80	33.90	-1	3,968	-0.03%
2022/04/11	0	34.00	0	0.00	33.60	0	4,014	0.00%
2022/04/07	0	34.30	0	0.00	34.20	0	4,010	0.00%
2022/04/06	0	35.00	0	0.00	34.95	0	3,999	0.00%
2022/03/31	1	35.05	0	0.00	35.00	1	4,005	0.03%
2022/03/30	0	0.00	1	35.35	35.35	-1	4,031	-0.02%
2022/03/29	0	35.15	0	0.00	35.30	0	4,053	0.00%
2022/03/28	1	35.15	0	0.00	35.50	1	4,145	0.02%
2022/03/25	2	36.15	4	36.05	35.95	-2	4,160	-0.05%
2022/03/23	5	35.45	1	35.30	35.55	4	4,031	0.10%
2022/03/22	1	34.85	0	0.00	34.95	1	3,982	0.03%
2022/03/21	1	35.15	0	0.00	35.15	1	4,003	0.02%
2022/03/18	1	34.70	1	34.95	34.70	0	4,014	0.00%
2022/03/11	1	34.10	0	0.00	34.20	1	4,189	0.02%
2022/03/07	0	0.00	1	35.10	34.60	-1	4,226	-0.02%
2022/03/04	12	35.73	1	35.60	35.60	11	4,253	0.26%
2022/03/03	2	36.03	3	36.15	36.25	-1	4,266	-0.02%
2022/03/01	1	35.60	0	0.00	35.60	1	4,205	0.02%
2022/02/22	5	35.00	10	34.90	34.90	-5	4,492	-0.11%
2022/02/14	1	36.05	0	0.00	35.55	1	4,982	0.02%
2022/02/11	10	35.70	0	0.00	35.65	10	5,007	0.20%
2022/02/10	1	35.05	1	35.05	35.10	0	4,961	0.00%
2022/01/20	0	0.00	5	34.50	34.25	-5	5,975	-0.08%
2022/01/14	0	0.00	1	34.00	33.70	-1	6,577	-0.02%
2022/01/12	0.1	33.55	0	0.00	33.75	0.1	6,994	0.00%
2022/01/11	0.1	33.60	2	33.40	33.55	-1.9	7,192	-0.03%
2022/01/10	1.1	33.86	0	0.00	33.80	1.1	7,561	0.01%
2022/01/07	2	35.85	0	36.00	34.75	2	7,773	0.03%
2022/01/03	0	0.00	0	34.95	35.05	0	9,664	0.00%
2021/12/24	0	0.00	1	34.85	34.60	-1	12,609	-0.01%
2021/12/23	0	0.00	0	34.65	34.60	0	13,998	0.00%
2021/12/22	3	34.77	1	34.70	34.65	2	16,436	0.01%
2021/12/21	1	34.00	2	34.08	34.10	-1	17,341	-0.01%
2021/12/20	0.1	33.65	0	0.00	33.55	0.1	18,710	0.00%
2021/12/16	1	33.55	0	0.00	33.30	1	19,482	0.01%
2021/12/14	0.1	33.85	0	0.00	33.50	0.1	19,983	0.00%
2021/12/10	0.1	34.40	0	0.00	34.30	0.1	20,181	0.00%
2021/12/09	1	34.60	0	0.00	34.60	1	20,175	0.00%
2021/12/07	1	35.00	0.1	34.90	35.10	1	20,142	0.00%
2021/12/03	0.1	34.50	1	34.55	34.30	-1	20,129	0.00%
2021/12/01	1	33.20	1	33.65	34.20	0	20,143	0.00%
2021/11/29	5	33.90	0	0.00	34.15	5	20,235	0.02%
2021/11/26	0	0.00	6	35.15	35.15	-6	20,251	-0.03%
2021/11/25	10	36.10	3	35.95	35.75	7	20,268	0.03%
2021/11/24	4	35.18	5	35.67	35.90	-1	20,156	0.00%
2021/11/23	6	34.90	0	0.00	34.85	6	20,057	0.03%
2021/11/19	4	35.56	1	35.80	35.00	3	20,029	0.01%
2021/11/18	1	35.15	54	35.00	35.05	-53	19,973	-0.27%
2021/11/15	1	35.55	0	35.70	35.50	1	19,865	0.00%
2021/11/12	2	35.98	2	36.50	35.90	0	19,827	0.00%
2021/11/11	1	35.80	1	35.90	35.75	0	19,643	0.00%
2021/11/10	6	36.50	3.1	36.94	36.15	2.9	19,500	0.01%
2021/11/08	4	36.43	1	37.10	36.30	3	19,157	0.02%
2021/11/05	10	37.00	2	36.70	36.90	8	18,943	0.04%
2021/11/03	1	36.45	10	36.75	36.50	-9	18,843	-0.05%
2021/11/02	3	36.48	2	36.73	36.30	1	18,774	0.01%
2021/11/01	1	37.30	0	0.00	37.25	1	18,807	0.01%
2021/10/27	1	37.45	0	0.00	37.40	1	18,723	0.01%
2021/10/26	1	37.45	0	0.00	37.10	1	18,806	0.01%
2021/10/25	0	0.00	1	38.10	38.15	-1	18,698	-0.01%
2021/10/22	21	37.82	10	38.22	37.45	11	18,631	0.06%
2021/10/21	34	38.91	1	38.85	39.35	33	18,376	0.18%
2021/10/20	15	39.02	4	38.85	38.85	11	18,247	0.06%
2021/10/19	2	39.90	2	39.95	40.05	0	18,122	0.00%
2021/10/18	15	40.58	10	40.31	39.90	5	17,952	0.03%
2021/10/15	15	39.45	8	39.78	39.35	7	17,673	0.04%
2021/10/14	12	39.30	15	38.72	39.50	-3	17,490	-0.02%
2021/10/13	13	42.23	27	42.16	41.40	-14	16,976	-0.08%
2021/10/12	20	43.60	17	44.26	42.45	3	16,720	0.02%
2021/10/08	15	43.95	13.1	43.50	43.20	1.9	16,080	0.01%
2021/10/07	42	44.39	34	43.42	44.50	8	15,724	0.05%
2021/10/06	6	45.33	6	44.33	43.95	0	15,314	0.00%
2021/10/05	4	43.85	4	44.30	45.10	0	14,841	0.00%
2021/10/04	13	44.30	15	44.74	43.20	-2	14,349	-0.01%
2021/10/01	23.1	44.81	23	44.80	44.45	0.1	13,867	0.00%
2021/09/30	20	46.35	10	45.97	46.30	10	13,336	0.07%
2021/09/29	77	46.16	85	46.27	46.15	-8	12,071	-0.07%
2021/09/28	10	43.25	3	43.63	43.95	7	9,851	0.07%
2021/09/27	30	42.15	49	42.28	43.10	-19	10,849	-0.18%
2021/09/24	19	39.06	5	38.63	39.30	14	10,371	0.13%
2021/09/23	4	37.48	13	37.74	38.50	-9	10,127	-0.09%
2021/09/22	2	35.95	1	36.05	36.30	1	9,916	0.01%
2021/09/17	4	35.60	3	36.18	36.10	1	9,856	0.01%
2021/09/16	7	35.51	2	35.55	35.50	5	9,546	0.05%
2021/09/14	2	35.30	0	0.00	35.30	2	9,400	0.02%
2021/09/13	0	0.00	1	35.60	35.55	-1	9,457	-0.01%
2021/09/08	1	35.10	0	0.00	34.60	1	9,607	0.01%
2021/09/07	0	35.35	0	0.00	35.30	0	9,788	0.00%
2021/09/06	0	0.00	53	35.05	34.95	-53	9,829	-0.54%
2021/09/03	0	0.00	1	36.35	35.85	-1	9,820	-0.01%
2021/09/02	1	35.20	0	0.00	35.10	1	9,893	0.01%
2021/09/01	0	0.00	1	39.30	39.40	-1	9,867	-0.01%
2021/08/27	1	39.25	1	38.95	39.20	0	10,221	0.00%
2021/08/24	0	0.00	1	38.10	38.60	-1	11,173	-0.01%
2021/08/23	2	38.20	8	37.89	38.00	-6	11,436	-0.05%
2021/08/19	4	36.85	0	0.00	36.55	4	11,668	0.03%
2021/08/18	0	0.00	2	35.30	36.30	-2	12,004	-0.02%
2021/08/13	3	37.20	0	0.00	37.05	3	12,531	0.02%
2021/08/04	0	0.00	1	40.00	39.90	-1	13,244	-0.01%
2021/08/02	0	0.00	0.1	40.10	40.55	-0.1	13,761	0.00%
2021/07/30	0.1	39.50	1	39.35	39.70	-0.9	14,299	-0.01%
2021/07/27	0	0.00	3	38.80	38.50	-3	14,856	-0.02%
2021/07/23	1	39.35	0	0.00	39.10	1	15,448	0.01%
2021/07/19	0	0.00	2	39.08	39.25	-2	15,751	-0.01%
2021/07/15	1	38.15	2	38.13	38.80	-1	16,387	-0.01%
2021/07/14	2	37.35	1	37.75	37.70	1	16,735	0.01%
2021/07/13	3	37.82	2	38.00	37.35	1	17,169	0.01%
2021/07/09	2	38.28	4	38.96	38.70	-2	18,127	-0.01%
2021/07/08	4	38.80	15	38.73	38.85	-11	18,268	-0.06%
2021/07/07	1	38.60	0	0.00	38.15	1	18,376	0.01%
2021/07/06	0	0.00	61	38.58	39.20	-61	18,553	-0.33%
2021/07/05	2	39.45	0	0.00	39.20	2	18,734	0.01%
2021/07/02	152	41.81	30	42.32	39.05	122	18,592	0.66%	大買/鉅額交易
2021/07/01	17	41.02	12	40.82	41.60	5	16,770	0.03%
2021/06/30	0	0.00	1	37.75	37.85	-1	16,020	-0.01%
2021/06/29	0	0.00	3	37.15	37.00	-3	16,016	-0.02%
2021/06/28	0	0.00	6	36.84	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	36.35	2	36.83	36.90	-1	16,599	-0.01%
2021/06/23	4	36.05	0	0.00	36.25	4	16,759	0.02%
2021/06/22	1	35.85	1	35.90	36.15	0	16,898	0.00%
2021/06/21	1	35.25	1	35.85	35.20	0	17,031	0.00%
2021/06/18	1	36.20	0	0.00	36.20	1	17,123	0.01%
2021/06/16	2	36.60	1	36.75	36.50	1	17,461	0.01%
2021/06/11	2	36.25	1	36.20	36.15	1	17,474	0.01%
2021/06/10	0	0.00	30	35.75	36.45	-30	17,662	-0.17%
2021/06/09	10	36.74	6	36.90	36.50	4	17,718	0.02%
2021/06/07	17	36.96	0	0.00	37.20	17	18,242	0.09%
2021/06/04	12	37.63	1	37.70	37.45	11	18,638	0.06%
2021/06/02	12	37.45	2	38.20	36.60	10	20,601	0.05%
2021/06/01	1	35.90	2	35.35	35.90	-1	20,663	0.00%
2021/05/31	3	36.92	0	0.00	35.60	3	21,267	0.01%
2021/05/28	0	0.00	2.3	35.09	34.85	-2.3	21,037	-0.01%
2021/05/27	2.2	34.02	0	0.00	34.20	2.2	21,094	0.01%
2021/05/26	3	34.15	3	34.63	34.05	0	21,248	0.00%
2021/05/25	3	34.87	3	35.17	35.50	0	21,140	0.00%
2021/05/21	1	32.30	1	31.75	32.25	0	22,278	0.00%
2021/05/20	1	31.20	0	0.00	30.85	1	22,314	0.00%
2021/05/19	0.2	32.00	0	0.00	32.10	0.2	22,379	0.00%
2021/05/18	0	0.00	1.1	31.42	31.65	-1.1	22,487	0.00%
2021/05/17	0.1	29.05	0	0.00	29.00	0.1	22,431	0.00%
2021/05/12	1	33.30	0	0.00	32.20	1	22,025	0.00%
2021/05/11	10	35.90	10	35.10	35.00	0	21,745	0.00%
2021/05/07	4	36.00	1	37.25	36.55	3	21,201	0.01%
2021/05/06	5	40.00	0	0.00	39.75	5	20,640	0.02%
2021/05/05	1	40.75	1	39.85	39.85	0	20,309	0.00%
2021/05/04	0	0.00	5	41.75	39.05	-5	20,186	-0.02%
2021/05/03	5	45.55	2	44.83	43.15	3	19,931	0.02%
2021/04/29	1	43.75	0	0.00	43.75	1	19,648	0.01%
2021/04/28	5	41.95	5	42.15	42.20	0	19,415	0.00%
2021/04/23	11	42.87	11	42.45	42.15	0	19,330	0.00%
2021/04/22	5	45.27	8	46.58	43.90	-3	19,196	-0.02%
2021/04/21	0	0.00	5.1	42.37	43.85	-5.1	18,650	-0.03%
2021/04/20	1	43.10	2	43.00	43.50	-1	18,536	-0.01%
2021/04/19	2	43.58	8	43.93	45.40	-6	18,243	-0.03%
2021/04/16	22	41.69	15	41.07	41.85	7	17,802	0.04%
2021/04/15	13	39.99	13	40.04	39.70	0	17,843	0.00%
2021/04/12	0	0.00	3.5	38.28	38.80	-3.5	17,800	-0.02%
2021/04/09	3	37.60	1	37.60	37.60	2	17,620	0.01%
2021/04/08	0	0.00	1	36.85	36.70	-1	17,569	-0.01%
2021/04/07	7	36.47	0	0.00	36.60	7	17,749	0.04%
2021/04/06	0	0.00	9	36.80	37.05	-9	17,717	-0.05%
2021/04/01	0	0.00	2	36.80	36.70	-2	17,629	-0.01%
2021/03/31	6	36.62	2	36.78	37.30	4	17,516	0.02%
2021/03/29	2	36.25	0	0.00	35.15	2	17,241	0.01%
2021/03/26	85	35.06	80.5	34.75	34.75	4.5	17,774	0.03%
2021/03/24	5	34.60	5	34.16	34.60	0	17,537	0.00%
2021/03/23	2	34.60	2	33.80	33.85	0	17,399	0.00%
2021/03/19	0	0.00	3	33.47	33.20	-3	17,702	-0.02%
2021/03/18	0	0.00	23.6	33.12	33.50	-23.6	17,826	-0.13%
2021/03/16	3	32.88	0	0.00	33.05	3	17,849	0.02%
2021/03/15	0	0.00	10	33.43	33.40	-10	17,647	-0.06%
2021/03/11	9	33.10	0	0.00	33.05	9	17,334	0.05%
2021/03/10	0	0.00	13	32.69	33.55	-13	17,100	-0.08%
2021/03/09	101	33.14	78	32.47	32.75	23	16,543	0.14%	大買/
2021/03/08	19	32.76	14	32.19	33.20	5	15,618	0.03%
2021/03/05	12	30.87	14	30.29	30.30	-2	14,299	-0.01%
2021/03/04	2	30.83	9	30.72	30.80	-7	13,634	-0.05%
2021/03/03	0	0.00	1	28.85	28.90	-1	12,912	-0.01%
2021/03/02	2	28.35	8	30.10	28.50	-6	12,833	-0.05%
2021/02/26	10	29.49	1	29.20	29.55	9	12,619	0.07%
2021/02/25	12	28.78	11	29.03	29.05	1	12,458	0.01%
2021/02/24	12	28.69	5	29.95	28.20	7	12,239	0.06%
2021/02/23	5	29.60	10	27.58	29.85	-5	11,405	-0.04%
2021/02/22	10	26.92	4	26.75	27.15	6	10,711	0.06%
2021/02/19	4	27.10	0	0.00	26.70	4	10,613	0.04%
2021/02/17	0	0.00	2	24.83	25.00	-2	10,474	-0.02%
2021/02/05	0	0.00	1	23.90	23.75	-1	10,436	-0.01%
2021/02/04	1	23.60	0	0.00	23.60	1	10,601	0.01%
2021/02/01	1	23.10	2	23.13	23.40	-1	11,368	-0.01%
2021/01/28	1	22.85	0	0.00	23.00	1	11,437	0.01%
2021/01/27	0	0.00	1	23.70	23.60	-1	11,431	-0.01%
2021/01/22	0	0.00	2	23.70	23.80	-2	11,647	-0.02%
2021/01/20	3	23.97	5	24.07	23.75	-2	11,720	-0.02%
2021/01/18	5	24.20	5	24.85	24.60	0	11,897	0.00%
2021/01/15	2	25.55	1	25.75	25.55	1	11,857	0.01%
2021/01/13	1	26.75	0	0.00	26.70	1	11,852	0.01%
2021/01/12	5	26.65	0	0.00	26.80	5	11,835	0.04%
2021/01/11	0	0.00	2	27.85	27.45	-2	11,797	-0.02%
2021/01/08	3	27.53	1	27.20	27.60	2	12,139	0.02%
2021/01/07	2	27.45	177	27.78	27.80	-175	11,721	-1.49%	大賣/鉅額交易
2021/01/04	0	0.00	2	25.70	25.75	-2	11,234	-0.02%
2020/12/31	4	25.28	2	25.65	25.45	2	11,063	0.02%
2020/12/28	4	24.63	0.1	24.60	24.70	3.9	10,456	0.04%
2020/12/23	0	0.00	1.6	24.20	24.15	-1.6	10,293	-0.02%
2020/12/22	3	25.10	4	25.15	23.90	-1	10,240	-0.01%
2020/12/21	4	23.60	8	23.59	23.65	-4	9,761	-0.04%
2020/12/18	2	22.95	0	0.00	22.90	2	9,782	0.02%
2020/12/17	1	23.15	1	23.20	23.20	0	9,962	0.00%
2020/12/16	0	0.00	1	23.65	23.65	-1	10,263	-0.01%
2020/12/15	5	23.72	0	0.00	23.35	5	10,737	0.05%
2020/12/14	1	24.95	0.1	24.90	25.00	0.9	10,800	0.01%
2020/12/10	0	0.00	1	23.70	23.55	-1	11,161	-0.01%
2020/12/09	0.2	23.00	0	0.00	23.00	0.2	11,227	0.00%
2020/12/07	6	23.20	2	23.68	23.20	4	12,792	0.03%
2020/12/04	3	23.38	4	23.25	23.60	-1	12,743	-0.01%
2020/12/02	3	22.78	0	0.00	22.55	3	12,928	0.02%
2020/12/01	1	23.25	1	23.45	23.15	0	12,826	0.00%
2020/11/27	1	23.30	0	0.00	23.25	1	12,649	0.01%
2020/11/26	0	0.00	3.1	23.20	23.15	-3.1	12,650	-0.02%
2020/11/25	0	0.00	4	22.98	23.00	-4	12,613	-0.03%
2020/11/24	1	22.85	0	0.00	22.80	1	12,566	0.01%
2020/11/23	1	22.95	52	22.86	23.35	-51	12,514	-0.41%
2020/11/20	3	22.70	0	0.00	22.80	3	12,438	0.02%
2020/11/17	4	22.40	3	22.82	22.90	1	12,487	0.01%
2020/11/16	3	22.37	6	22.35	22.80	-3	12,582	-0.02%
2020/11/12	3	23.30	3	23.75	23.45	0	12,626	0.00%
2020/11/11	13.3	24.36	11	24.45	23.95	2.3	12,531	0.02%
2020/11/10	4	23.00	2	23.15	23.20	2	12,053	0.02%
2020/11/09	0	0.00	2	22.95	22.95	-2	11,838	-0.02%
2020/11/06	0	0.00	1	22.25	22.25	-1	11,664	-0.01%
2020/11/05	2	22.15	0	0.00	22.20	2	11,580	0.02%
2020/11/03	4	22.45	2	22.50	22.40	2	11,397	0.02%
2020/11/02	0	0.00	8	22.21	22.20	-8	11,280	-0.07%
2020/10/30	30.8	22.27	33	22.06	21.85	-2.2	11,172	-0.02%
2020/10/29	0.8	22.20	0	0.00	22.50	0.8	11,001	0.01%
2020/10/27	2.3	22.15	22	22.29	22.10	-19.7	10,722	-0.18%
2020/10/26	2	22.10	2	22.03	21.80	0	10,449	0.00%
2020/10/23	3	21.73	7	21.89	21.65	-4	10,299	-0.04%
2020/10/21	0	0.00	1	21.20	21.45	-1	10,110	-0.01%
2020/10/20	7	21.21	0	0.00	21.15	7	10,058	0.07%
2020/10/19	3	21.90	0	0.00	21.60	3	10,002	0.03%
2020/10/16	45	22.44	62	22.15	21.50	-17	9,939	-0.17%
2020/10/15	6	21.78	8.1	21.68	21.90	-2.1	9,479	-0.02%
2020/10/14	2	21.73	2	20.90	21.70	0	9,276	0.00%
2020/10/13	0	0.00	2	20.70	20.55	-2	8,991	-0.02%
2020/10/12	3	19.90	6	20.20	20.35	-3	8,798	-0.03%
2020/10/06	3	19.85	2	19.93	20.05	1	8,698	0.01%
2020/09/30	1	19.30	0	0.00	19.45	1	8,616	0.01%
2020/09/29	1	19.85	1	19.35	19.40	0	8,600	0.00%
2020/09/28	3	19.38	1	19.55	19.65	2	8,546	0.02%
2020/09/25	6	19.48	3	19.17	18.90	3	8,516	0.04%
2020/09/24	3	19.83	0	0.00	19.25	3	8,326	0.04%
2020/09/23	11	20.71	3	20.80	20.80	8	8,001	0.10%
2020/09/22	11	21.00	0	0.00	21.45	11	7,815	0.14%
2020/09/21	16	21.62	1	21.90	21.70	15	7,557	0.20%
2020/09/18	27	22.07	27	22.19	21.90	0	7,176	0.00%
2020/09/17	0	0.00	13	22.25	22.45	-13	6,583	-0.20%
2020/09/16	5	20.98	6	20.86	20.80	-1	5,838	-0.02%
2020/09/15	16	20.86	6	21.15	22.00	10	5,536	0.18%
2020/09/14	56	20.66	55	20.23	20.55	1	5,082	0.02%
2020/09/11	248	21.40	237.1	21.86	21.00	10.9	4,814	0.23%	大買/大賣/
2020/09/10	7	21.47	12	21.31	21.50	-5	3,904	-0.13%
2020/09/09	1	19.20	1	19.10	19.55	0	3,151	0.00%
2020/09/08	0	0.00	3	19.87	19.65	-3	3,089	-0.10%
2020/09/07	7	20.32	19	20.33	20.20	-12	2,992	-0.40%
2020/09/04	1	19.05	51	19.00	19.00	-50	2,709	-1.85%
2020/09/03	2	19.10	0	0.00	19.35	2	2,709	0.07%
2020/09/02	2	18.95	1	19.00	18.95	1	2,691	0.04%
2020/09/01	1	18.60	0.1	18.75	18.65	0.9	2,688	0.03%
2020/08/31	1	19.25	1	19.20	19.10	0	2,708	0.00%
2020/08/28	0	0.00	5	19.20	19.25	-5	2,748	-0.18%
2020/08/21	15	19.80	0	0.00	19.70	15	2,677	0.56%
2020/08/20	0	0.00	6	19.51	19.30	-6	2,571	-0.23%
2020/08/19	5	19.70	8	19.48	19.40	-3	2,435	-0.12%
2020/08/17	5	18.80	0	0.00	18.80	5	2,200	0.23%
2020/08/11	1	18.05	0	0.00	17.95	1	2,534	0.04%
2020/08/10	0	0.00	1	18.05	18.10	-1	2,577	-0.04%
2020/08/07	2	17.85	2	17.78	17.75	0	2,596	0.00%
2020/08/06	0	0.00	1	17.75	17.70	-1	2,614	-0.04%
2020/08/05	1	17.30	0	0.00	17.40	1	2,620	0.04%
2020/07/28	1	17.10	1	17.00	16.75	0	3,003	0.00%
2020/07/27	0	0.00	2	17.28	17.20	-2	3,082	-0.06%
2020/07/24	1	17.95	0	0.00	17.75	1	3,109	0.03%
2020/07/23	1	18.15	1	18.15	18.20	0	3,102	0.00%
2020/07/14	0	0.00	4	19.10	19.10	-4	3,185	-0.13%
2020/07/08	0	0.00	2	19.30	19.25	-2	3,274	-0.06%
2020/07/07	1	19.30	0	0.00	19.20	1	3,312	0.03%
2020/07/06	0	0.00	1	19.35	19.45	-1	3,327	-0.03%
2020/07/03	1	19.05	0	0.00	19.10	1	3,318	0.03%
2020/07/02	0	0.00	1	19.25	19.20	-1	3,350	-0.03%
2020/06/29	2	18.78	0	0.00	18.85	2	3,423	0.06%
2020/06/24	0	0.00	2	19.00	19.00	-2	3,456	-0.06%
2020/06/23	1	18.90	0	0.00	18.95	1	3,508	0.03%
2020/06/22	0	0.00	3	19.25	19.10	-3	3,545	-0.08%
2020/06/19	2	18.93	0	0.00	18.65	2	3,561	0.06%
2020/06/17	2	19.00	0	0.00	18.95	2	3,564	0.06%
2020/06/16	2	19.05	0.1	19.00	19.05	1.9	3,630	0.05%
2020/06/12	1	18.60	0	0.00	18.70	1	3,759	0.03%
2020/06/11	1	19.05	0	0.00	18.90	1	3,772	0.03%
2020/06/10	0	0.00	5	19.35	19.40	-5	3,726	-0.13%
2020/06/09	0	0.00	2	19.55	19.55	-2	3,734	-0.05%
2020/06/08	0	0.00	2	19.45	19.45	-2	3,736	-0.05%
2020/06/05	12	19.37	4	19.38	19.45	8	3,713	0.22%
2020/06/04	2	19.53	5	19.35	19.50	-3	3,651	-0.08%
2020/06/03	6	19.49	1	19.70	19.60	5	3,617	0.14%
2020/06/02	0	0.00	10	19.35	19.40	-10	3,557	-0.28%
2020/06/01	5	19.60	0	0.00	19.35	5	3,531	0.14%
2020/05/28	1	19.35	5	19.20	19.20	-4	3,475	-0.12%
2020/05/27	5	19.50	5	19.35	19.45	0	3,454	0.00%
2020/05/26	6	19.63	1	19.55	19.40	5	3,424	0.15%
2020/05/25	6	19.09	21	19.00	19.00	-15	3,347	-0.45%
2020/05/22	1	19.25	9	19.45	19.00	-8	3,304	-0.24%
2020/05/20	12	19.30	11	19.55	19.20	1	3,183	0.03%
2020/05/19	17	19.47	4	19.69	19.90	13	3,085	0.42%
2020/05/18	1	18.55	1	18.60	18.50	0	2,803	0.00%
2020/05/15	11	18.15	2	18.03	18.15	9	2,761	0.33%
2020/05/14	0	0.00	10	17.55	17.40	-10	2,711	-0.37%
2020/05/13	5	17.85	0	0.00	18.00	5	2,683	0.19%
2020/05/12	2	18.23	1	18.05	18.05	1	2,663	0.04%
2020/05/11	7	18.62	10	18.33	18.15	-3	2,644	-0.11%
2020/05/08	12	18.70	5	18.80	18.60	7	2,566	0.27%
2020/05/07	1	19.00	0	0.00	19.05	1	2,522	0.04%
2020/05/06	0	0.00	5	18.80	18.80	-5	2,476	-0.20%
2020/05/05	0	0.00	1	18.10	18.15	-1	2,352	-0.04%
2020/05/04	11	17.62	0	0.00	17.75	11	2,310	0.48%
2020/04/30	0	0.00	10	18.05	18.20	-10	2,272	-0.44%
2020/04/29	0	0.00	14	17.03	17.15	-14	2,190	-0.64%
2020/04/28	1	16.55	1	16.55	16.65	0	2,152	0.00%
2020/04/27	20	16.54	2	16.50	16.45	18	2,163	0.83%
2020/04/23	4	16.36	4	16.34	16.30	0	2,125	0.00%
2020/04/20	1	16.05	0	0.00	16.10	1	2,043	0.05%
2020/04/17	1	16.40	4	16.63	16.40	-3	2,008	-0.15%
2020/04/16	1	16.55	0	0.00	16.65	1	1,950	0.05%
2020/04/13	1	16.95	1	16.75	16.80	0	1,883	0.00%
2020/04/10	2	15.95	0	0.00	16.25	2	1,913	0.10%
2020/04/09	0	0.00	1	15.50	15.75	-1	1,903	-0.05%
2020/04/06	0	0.00	1	14.35	14.75	-1	1,799	-0.06%
2020/04/01	1	14.00	0	0.00	14.10	1	1,750	0.06%
2020/03/31	0	0.00	10	14.05	14.15	-10	1,731	-0.58%
2020/03/27	15	13.72	0	0.00	13.50	15	1,652	0.91%
2020/03/26	0	0.00	1	13.50	13.55	-1	1,596	-0.06%
2020/03/25	1	14.00	0	0.00	14.00	1	1,546	0.06%
2020/03/24	1	12.80	1	12.70	13.10	0	1,497	0.00%
2020/03/23	1	12.05	0	0.00	12.30	1	1,484	0.07%
2020/03/20	0	0.00	5	12.34	12.70	-5	1,474	-0.34%
2020/03/19	1	11.80	0	0.00	11.65	1	1,406	0.07%
2020/03/18	0	0.00	2	13.10	12.90	-2	1,338	-0.15%
2020/03/17	2	13.95	1	14.80	14.10	1	1,246	0.08%
2020/03/16	1	16.10	1	16.50	15.50	0	1,173	0.00%
2020/03/13	1	16.15	0	0.00	16.60	1	1,139	0.09%
2020/03/12	1	18.45	0	0.00	17.80	1	1,091	0.09%
2020/03/11	0	0.00	1	19.05	18.90	-1	1,067	-0.09%
2020/03/10	1	18.50	0	0.00	18.90	1	1,057	0.09%
2020/03/09	1	19.15	0	0.00	18.80	1	1,052	0.10%
2020/03/05	0	0.00	1	19.70	19.65	-1	1,022	-0.10%
2020/03/04	1	19.50	0	0.00	19.55	1	1,022	0.10%
2020/03/03	0	0.00	1	19.90	19.60	-1	1,019	-0.10%
2020/03/02	0	0.00	1	19.75	19.45	-1	1,022	-0.10%
2020/02/27	1	19.55	0	0.00	19.45	1	1,024	0.10%
2020/02/26	0	0.00	2	19.58	19.35	-2	1,023	-0.20%
2020/02/24	1	19.30	0	0.00	19.35	1	1,029	0.10%
2020/02/21	1	19.60	0	0.00	19.65	1	1,036	0.10%
2020/02/20	0	0.00	1	19.65	19.65	-1	1,054	-0.09%
2020/02/12	0	0.00	1	19.05	19.10	-1	1,250	-0.08%
2020/02/10	1	18.70	0	0.00	18.90	1	1,371	0.07%
2020/02/07	0	0.00	1	19.15	19.05	-1	1,414	-0.07%
2020/02/06	0	0.00	1	19.10	19.20	-1	1,447	-0.07%
2020/02/05	2	18.75	0	0.00	18.85	2	1,483	0.13%
2020/02/04	2	18.78	1	18.90	18.90	1	1,492	0.07%
2020/02/03	1	18.65	0	0.00	18.50	1	1,542	0.06%
2020/01/30	3	19.38	0	0.00	19.10	3	1,656	0.18%
2020/01/17	0	0.00	1.1	20.85	20.80	-1.1	1,760	-0.06%
2020/01/14	0	0.00	20	21.10	20.95	-20	1,998	-1.00%
2020/01/10	1	20.95	0	0.00	21.05	1	2,073	0.05%
2020/01/09	0	0.00	26	21.40	21.35	-26	2,074	-1.25%
2020/01/08	3	21.57	1	21.70	21.50	2	2,084	0.10%
2020/01/07	1	21.40	0	0.00	21.60	1	2,084	0.05%
2020/01/06	0	0.00	1	22.15	22.00	-1	2,072	-0.05%
2020/01/03	2	21.40	5	21.76	21.80	-3	2,007	-0.15%
2020/01/02	0	0.00	1	21.20	21.15	-1	1,974	-0.05%
2019/12/27	2	21.15	0	0.00	21.10	2	1,991	0.10%
2019/12/25	0	0.00	1	21.35	21.30	-1	2,004	-0.05%
2019/12/23	0	0.00	1	21.25	21.25	-1	2,028	-0.05%
2019/12/20	1	21.15	0	0.00	21.20	1	2,041	0.05%
2019/12/19	0	0.00	1	21.05	21.15	-1	2,081	-0.05%
2019/12/18	0	0.00	1	21.25	21.30	-1	2,137	-0.05%
2019/12/16	0	0.00	1	21.10	21.10	-1	2,155	-0.05%
2019/12/13	0	0.00	2	20.90	21.00	-2	2,187	-0.09%
2019/12/06	0	0.00	1	20.65	20.65	-1	2,395	-0.04%
2019/12/05	1	20.50	0	0.00	20.45	1	2,397	0.04%
2019/12/04	1	20.40	0	0.00	20.35	1	2,435	0.04%
2019/12/02	26	20.77	0	0.00	20.65	26	2,460	1.06%
2019/11/29	2	21.18	0	0.00	21.15	2	2,450	0.08%
2019/11/22	1	21.40	0	0.00	21.40	1	2,441	0.04%
2019/11/21	1	21.45	0	0.00	21.55	1	2,445	0.04%
2019/11/19	0	0.00	1	21.75	21.90	-1	2,456	-0.04%
2019/11/18	1	21.15	0	0.00	21.25	1	2,448	0.04%
2019/11/12	0	0.00	1	22.60	22.55	-1	2,382	-0.04%
2019/11/11	1	22.85	0	0.00	22.40	1	2,440	0.04%
2019/11/07	0	0.00	1	23.20	23.20	-1	2,443	-0.04%
2019/11/05	0	0.00	1	22.75	22.80	-1	2,368	-0.04%
2019/10/31	1	22.60	1	22.55	22.50	0	2,364	0.00%
2019/10/30	0	0.00	12	22.60	22.60	-12	2,316	-0.52%
2019/10/29	1	22.55	1	22.50	22.75	0	2,279	0.00%
2019/10/28	10	22.65	0	0.00	22.60	10	2,205	0.45%
2019/10/25	1	21.75	0	0.00	22.00	1	2,114	0.05%
2019/10/24	0	0.00	1	21.65	21.95	-1	2,098	-0.05%
2019/10/23	0	0.00	1	21.70	21.75	-1	2,121	-0.05%
2019/10/22	0	0.00	1	21.10	21.20	-1	2,117	-0.05%
2019/10/21	0	0.00	1	20.50	20.70	-1	2,080	-0.05%
2019/10/14	0	0.00	2	19.35	19.30	-2	2,059	-0.10%
2019/09/25	1	20.30	0	0.00	20.20	1	2,187	0.05%
2019/09/23	60	20.76	0	0.00	20.60	60	2,171	2.76%
2019/09/20	0	0.00	1	20.20	20.10	-1	2,148	-0.05%
2019/09/19	0	0.00	2	19.90	19.90	-2	2,150	-0.09%
2019/09/18	1	19.95	0	0.00	19.95	1	2,154	0.05%
2019/09/17	0	0.00	2	20.23	20.20	-2	2,132	-0.10%
2019/09/16	3	20.63	1	20.65	20.40	2	2,137	0.09%
2019/09/06	71	19.33	0	0.00	19.10	71	2,087	3.40%
2019/09/04	0	0.00	1	19.30	19.30	-1	2,046	-0.05%
2019/08/28	1	19.00	0	0.00	18.95	1	2,075	0.05%
2019/08/19	0	0.00	1	18.50	18.80	-1	2,134	-0.05%
2019/08/15	1	18.05	0	0.00	18.05	1	2,118	0.05%
2019/08/14	0	0.00	1	18.90	18.50	-1	2,128	-0.05%
2019/08/13	3	18.60	40.6	18.88	18.75	-37.6	2,084	-1.80%
2019/08/05	0	0.00	10	20.05	20.20	-10	2,168	-0.46%
2019/07/22	2	24.05	0	0.00	24.15	2	2,039	0.10%
2019/07/19	1	24.10	10	24.05	24.05	-9	2,015	-0.45%
2019/07/17	1	24.15	2	24.10	24.10	-1	2,021	-0.05%
2019/07/16	0	0.00	1	24.10	24.15	-1	2,019	-0.05%
2019/07/11	1	23.65	0	0.00	23.75	1	2,014	0.05%
2019/07/04	1	23.55	1	23.70	23.60	0	2,035	0.00%
2019/07/03	0	0.00	21	23.50	23.50	-21	2,060	-1.02%
2019/07/02	1	23.65	0	0.00	23.65	1	2,086	0.05%
2019/07/01	3	23.92	0	0.00	23.90	3	2,082	0.14%
2019/06/27	0	0.00	1	23.80	23.85	-1	2,128	-0.05%
2019/06/21	1	23.50	7	23.65	23.40	-6	2,098	-0.29%
2019/06/20	0	0.00	76	23.45	23.60	-76	2,094	-3.63%
2019/06/18	0	0.00	11	22.80	22.95	-11	2,072	-0.53%
2019/06/17	0	0.00	1	23.05	23.00	-1	2,080	-0.05%
2019/06/10	0	0.00	1	22.05	22.05	-1	2,381	-0.04%
2019/06/03	1	21.70	2	21.95	21.75	-1	2,685	-0.04%
2019/05/31	24	21.93	0	0.00	22.00	24	2,682	0.89%
2019/05/28	0	0.00	1	21.50	22.45	-1	2,632	-0.04%
2019/05/27	0	0.00	1	21.50	21.50	-1	2,630	-0.04%
2019/05/24	1	21.20	0	0.00	21.15	1	2,639	0.04%
2019/05/21	0	0.00	3	21.42	21.55	-3	2,709	-0.11%
2019/05/20	0	0.00	1	21.15	20.90	-1	2,704	-0.04%
2019/05/17	5	21.21	6	21.56	21.00	-1	2,707	-0.04%
2019/05/16	7	21.87	1	21.70	21.70	6	2,681	0.22%
2019/05/14	0	0.00	1	22.40	22.65	-1	2,632	-0.04%
2019/05/13	1	22.70	0	0.00	22.75	1	2,669	0.04%
2019/05/07	10	23.40	0	0.00	23.20	10	2,711	0.37%
2019/05/03	0	0.00	1	23.20	23.35	-1	2,675	-0.04%
2019/05/02	1	23.00	0	0.00	22.95	1	2,615	0.04%
2019/04/26	1	22.85	0	0.00	22.85	1	2,674	0.04%
2019/04/22	5	23.00	1	23.00	22.90	4	2,761	0.14%
2019/04/15	0	0.00	1	22.70	22.70	-1	2,979	-0.03%
2019/04/08	6	22.84	0	0.00	22.85	6	2,925	0.21%
2019/04/01	1	22.60	1	22.70	22.50	0	2,932	0.00%
2019/03/25	1	22.65	0	0.00	22.65	1	2,926	0.03%
2019/03/22	0	0.00	1	23.00	22.85	-1	2,923	-0.03%
2019/03/20	4	22.61	0	0.00	22.65	4	2,901	0.14%
2019/03/18	1	22.75	0	0.00	22.75	1	2,933	0.03%
2019/03/15	73	22.34	5	22.82	22.50	68	2,910	2.34%
2019/03/14	4	22.71	0	0.00	22.80	4	2,786	0.14%
2019/03/12	1	23.40	0	0.00	23.35	1	2,821	0.04%
2019/03/11	7	23.30	2	23.50	23.30	5	2,831	0.18%
2019/03/08	1	23.55	0	0.00	23.75	1	2,846	0.04%
2019/03/07	4	24.35	3	24.12	23.95	1	2,800	0.04%
2019/02/22	1	23.75	0	0.00	23.60	1	2,735	0.04%
2019/02/20	0	0.00	1	24.10	23.95	-1	2,713	-0.04%
2019/02/19	5	23.95	0	0.00	23.90	5	2,691	0.19%
2019/02/15	1	23.75	10	23.55	23.45	-9	2,687	-0.33%
2019/02/11	0	0.00	1	23.60	23.80	-1	2,677	-0.04%
2019/01/30	0	0.00	2	23.15	23.50	-2	2,668	-0.07%
2019/01/29	0	0.00	1	23.10	23.15	-1	2,653	-0.04%
2019/01/23	1	22.95	0	0.00	23.00	1	2,741	0.04%
2019/01/16	1	22.80	0	0.00	23.05	1	2,797	0.04%
2019/01/10	10	22.90	0	0.00	22.90	10	3,225	0.31%
2019/01/09	0	0.00	1	22.05	22.90	-1	3,218	-0.03%
2019/01/08	0	0.00	1	21.95	22.10	-1	3,152	-0.03%
2019/01/07	0	0.00	1	21.40	21.40	-1	3,122	-0.03%
2019/01/04	3	20.62	0	0.00	21.00	3	3,128	0.10%
2019/01/03	2	21.85	0	0.00	21.35	2	3,160	0.06%
2018/12/27	0	0.00	1	22.25	22.00	-1	3,242	-0.03%
2018/12/25	1	22.25	0	0.00	22.75	1	3,278	0.03%
2018/12/24	56	22.71	56	22.77	22.70	0	3,336	0.00%
2018/12/14	25	22.90	0	0.00	22.80	25	3,674	0.68%
2018/12/12	0	0.00	1	23.20	23.20	-1	3,691	-0.03%
2018/12/11	35	22.80	0	0.00	22.75	35	3,687	0.95%
2018/12/07	5	22.92	3	23.03	23.00	2	3,723	0.05%
2018/12/06	0	0.00	10	22.55	22.30	-10	3,704	-0.27%
2018/12/03	0	0.00	1	22.65	23.10	-1	3,829	-0.03%
2018/11/30	10	21.30	1	21.30	21.60	9	3,764	0.24%
2018/11/29	0	0.00	1	20.70	20.85	-1	3,739	-0.03%
2018/11/28	1	20.30	0	0.00	20.45	1	3,721	0.03%
2018/11/26	6	20.30	0	0.00	20.40	6	3,730	0.16%
2018/11/22	0	0.00	1	20.50	20.45	-1	3,770	-0.03%
2018/11/20	1	20.25	0	0.00	20.10	1	3,818	0.03%
2018/11/13	0	0.00	1	20.60	21.15	-1	4,129	-0.02%
2018/11/09	1	20.25	0.1	20.30	20.20	0.9	4,142	0.02%
2018/11/08	0	0.00	2	20.55	20.35	-2	4,356	-0.05%
2018/11/07	0.4	19.50	1	19.05	19.45	-0.6	4,453	-0.01%
2018/11/06	0.7	19.15	0	0.00	19.00	0.7	4,447	0.01%
2018/11/05	0	0.00	1	18.65	18.70	-1	4,414	-0.02%
2018/11/02	1	18.35	0	0.00	18.40	1	4,370	0.02%
2018/10/24	1	18.70	0	0.00	18.45	1	4,259	0.02%
2018/10/22	0	0.00	1	18.60	18.90	-1	4,191	-0.02%
2018/10/18	27	20.21	29	19.59	19.50	-2	4,094	-0.05%
2018/10/17	4	21.46	0	0.00	21.25	4	3,885	0.10%
2018/10/11	1	22.85	0	0.00	22.65	1	3,769	0.03%
2018/10/05	2	24.80	1	25.05	25.25	1	3,692	0.03%
2018/10/02	3	25.78	3	25.70	25.50	0	3,560	0.00%
2018/09/28	2	25.95	2	25.45	25.50	0	3,500	0.00%
2018/09/26	5	25.50	0	0.00	25.65	5	3,468	0.14%
2018/09/25	7	25.63	3	25.85	25.35	4	3,474	0.12%
2018/09/21	0	0.00	6	24.90	25.40	-6	3,475	-0.17%
2018/09/20	4	24.55	2	25.15	24.35	2	3,449	0.06%
2018/09/19	2	24.80	0	0.00	24.85	2	3,434	0.06%
2018/09/18	1	24.90	0	0.00	24.85	1	3,456	0.03%
2018/09/13	0	0.00	1	25.25	25.35	-1	3,429	-0.03%
2018/09/12	1	24.95	0	0.00	25.00	1	3,399	0.03%
2018/09/10	2	26.45	0	0.00	25.95	2	3,259	0.06%
2018/09/07	1	28.65	2	28.85	28.45	-1	3,165	-0.03%
2018/08/28	1	30.05	0	0.00	30.05	1	3,238	0.03%
2018/08/23	4	30.13	86	30.06	30.15	-82	3,265	-2.51%
2018/08/22	3	30.80	2	30.95	31.00	1	3,181	0.03%
2018/08/21	0	0.00	1	30.40	30.40	-1	3,095	-0.03%
2018/08/20	3	30.67	2	30.90	30.40	1	3,098	0.03%
2018/08/17	1	30.65	1	30.20	30.15	0	3,059	0.00%
2018/08/15	22	30.69	4	30.70	30.75	18	3,149	0.57%
2018/08/14	30	29.52	1	29.55	30.00	29	2,956	0.98%
2018/08/07	1	28.70	0	0.00	28.90	1	3,291	0.03%
2018/08/03	10	29.30	1	29.20	28.90	9	3,377	0.27%
2018/08/02	1	28.75	0	0.00	28.65	1	3,423	0.03%
2018/08/01	5	29.25	0	0.00	29.25	5	3,555	0.14%
2018/07/31	10	28.85	1	28.70	29.00	9	3,558	0.25%
2018/07/27	1	28.40	0	0.00	28.35	1	3,525	0.03%
2018/07/26	30	28.32	0	0.00	28.35	30	3,529	0.85%
2018/07/25	20	30.15	81	30.28	30.40	-61	3,494	-1.75%
2018/07/19	1	29.40	1	29.35	29.30	0	3,528	0.00%
2018/07/10	0	0.00	1	29.30	29.60	-1	4,072	-0.02%
2018/07/06	25	29.04	1	28.85	28.90	24	4,183	0.57%
2018/07/05	0	0.00	2	29.40	29.50	-2	4,268	-0.05%
2018/07/04	1	29.85	0	0.00	29.80	1	4,309	0.02%
2018/07/03	40	30.29	0	0.00	29.85	40	4,406	0.91%
2018/07/02	0	0.00	47	30.98	30.80	-47	4,364	-1.08%
2018/06/29	0	0.00	2	30.08	30.30	-2	4,270	-0.05%
2018/06/27	0	0.00	1	29.30	29.60	-1	4,291	-0.02%
2018/06/26	0	0.00	1	28.60	28.40	-1	4,318	-0.02%
2018/06/22	1	29.15	0	0.00	29.10	1	4,404	0.02%
2018/06/14	2	29.95	1	29.80	29.80	1	4,730	0.02%
2018/06/08	1	30.35	0	0.00	30.20	1	5,137	0.02%
2018/06/05	1	30.10	0	0.00	29.90	1	5,233	0.02%
2018/05/30	1	30.00	2	30.00	30.15	-1	5,268	-0.02%
2018/05/28	22	30.20	0	0.00	30.20	22	5,369	0.41%
2018/05/25	21	30.40	0	0.00	30.50	21	5,387	0.39%
2018/05/24	3	30.90	2	30.73	30.80	1	5,368	0.02%
2018/05/23	40	31.58	27	31.79	31.40	13	5,350	0.24%
2018/05/22	7	32.11	10	31.90	31.85	-3	5,329	-0.06%
2018/05/21	0	0.00	11	32.35	32.10	-11	5,368	-0.20%
2018/05/18	74	32.32	288	32.00	32.20	-214	5,286	-4.05%	大賣/鉅額交易
2018/05/17	0	0.00	1	31.50	31.40	-1	5,210	-0.02%
2018/05/16	0	0.00	70	31.50	31.60	-70	5,245	-1.33%
2018/05/15	300	30.60	0	0.00	30.15	300	5,151	5.82%	大買/鉅額交易
2018/05/14	60	30.45	0	0.00	30.65	60	5,121	1.17%
2018/05/11	0	0.00	2	30.88	30.90	-2	5,122	-0.04%
2018/05/09	4	31.05	0	0.00	30.30	4	5,070	0.08%
2018/05/03	1	31.50	0	0.00	31.45	1	5,370	0.02%
2018/04/26	0	0.00	1	32.70	32.20	-1	5,437	-0.02%
2018/04/24	5	32.14	0	0.00	32.15	5	5,465	0.09%
2018/04/23	0	0.00	2	32.83	32.70	-2	5,464	-0.04%
2018/04/19	0	0.00	1	34.65	33.90	-1	5,523	-0.02%
2018/04/18	0	0.00	2	33.93	34.20	-2	5,693	-0.04%
2018/04/17	3	33.63	0	0.00	33.20	3	5,704	0.05%
2018/04/13	1	32.80	3	33.17	33.20	-2	5,722	-0.03%
2018/04/09	0	0.00	3	32.97	32.70	-3	5,656	-0.05%
2018/03/31	0	0.00	3	32.43	32.50	-3	6,027	-0.05%
2018/03/30	0	0.00	1	31.65	31.50	-1	6,321	-0.02%
2018/03/29	41	31.10	0	0.00	31.10	41	6,503	0.63%
2018/03/28	1	32.05	0	0.00	32.00	1	6,607	0.02%
2018/03/27	0	0.00	1	31.60	31.80	-1	6,802	-0.02%
2018/03/23	3	31.57	1	31.90	31.65	2	7,068	0.03%
2018/03/22	1	32.30	0	0.00	32.20	1	7,058	0.01%
2018/03/21	1	32.95	0	0.00	32.75	1	7,017	0.01%
2018/03/20	2	33.05	3	33.17	33.50	-1	6,894	-0.01%
2018/03/19	2	32.83	0	0.00	32.70	2	6,828	0.03%
2018/03/16	0	0.00	8	32.06	33.70	-8	6,707	-0.12%
2018/03/15	3	31.62	2	31.65	31.60	1	6,527	0.02%
2018/03/14	12	31.94	6	31.92	31.85	6	6,512	0.09%
2018/03/13	1	32.30	0	0.00	32.40	1	6,521	0.02%
2018/03/12	0	0.00	1	32.75	32.75	-1	6,511	-0.02%
2018/03/09	0	0.00	2	32.45	32.40	-2	6,496	-0.03%
2018/03/08	4	31.93	2	32.25	31.60	2	6,563	0.03%
2018/03/07	81	31.65	4	31.79	31.75	77	6,584	1.17%
2018/03/06	51	31.60	1	32.20	31.70	50	6,584	0.76%
2018/03/05	3	32.18	0	0.00	32.00	3	6,596	0.05%
2018/03/02	1	32.70	0	0.00	32.70	1	6,559	0.02%
2018/02/27	0	0.00	1	33.60	33.40	-1	6,471	-0.02%
2018/02/26	1	33.25	4	33.28	33.20	-3	6,443	-0.05%
2018/02/22	4	32.93	0	0.00	32.75	4	6,489	0.06%
2018/02/21	0	0.00	2	32.93	34.00	-2	6,570	-0.03%
2018/02/12	0	0.00	4	31.53	31.60	-4	6,738	-0.06%
2018/02/09	4	31.01	0	0.00	30.85	4	6,932	0.06%
2018/02/08	19	31.21	19	31.83	32.05	0	6,939	0.00%
2018/02/07	0	0.00	1	31.85	31.05	-1	6,913	-0.01%
2018/02/06	4	30.95	4	31.54	31.40	0	7,059	0.00%
2018/02/05	2	31.85	0	0.00	31.95	2	7,244	0.03%
2018/02/01	0	0.00	1	33.75	33.95	-1	7,259	-0.01%
2018/01/31	2	32.80	0	0.00	33.65	2	7,278	0.03%
2018/01/29	0	0.00	1	34.75	35.55	-1	7,250	-0.01%
2018/01/26	0	0.00	3	33.65	33.85	-3	7,042	-0.04%
2018/01/25	1	33.30	1	32.95	32.85	0	7,033	0.00%
2018/01/24	1	32.35	1	32.70	32.45	0	6,988	0.00%
2018/01/23	1	32.35	0	0.00	32.10	1	7,029	0.01%
2018/01/22	6	32.00	2	32.63	32.70	4	7,014	0.06%
2018/01/19	1	32.30	3	32.85	32.20	-2	7,063	-0.03%
2018/01/18	1	32.30	0	0.00	32.40	1	7,059	0.01%
2018/01/17	5	32.83	0	0.00	32.65	5	7,034	0.07%
2018/01/16	0	0.00	1	34.05	33.10	-1	7,009	-0.01%
2018/01/15	2	33.55	0	0.00	33.60	2	6,962	0.03%
2018/01/12	15	34.03	16	33.82	33.80	-1	6,929	-0.01%
2018/01/11	0	0.00	1	32.60	32.70	-1	6,666	-0.02%
2018/01/10	1	32.20	0	0.00	32.00	1	6,592	0.02%
2018/01/09	1	32.80	2	32.75	32.20	-1	6,553	-0.02%
2018/01/08	0	0.00	8	32.06	31.95	-8	6,467	-0.12%
2018/01/05	6	32.10	3	32.57	32.05	3	6,482	0.05%
2018/01/04	3	32.73	1	32.95	32.05	2	6,452	0.03%
2018/01/03	1	32.65	16	32.73	32.75	-15	6,421	-0.23%