三商 (2905)-華南永昌券商分點個股進出

台股 » 個股 » 三商 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

三商

(2905)

可現股當沖

股價
16.10
漲跌
▼0.05
漲幅
-0.31%
成交量
1,047張
產業
上市貿易百貨類股
157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

三商 (2905)籌碼相關－華南永昌券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌券商分點個股進出
華南永昌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	1	16.25	0	0.00	16.10	1	2,049	0.05%
2024/11/19	0	16.65	0	0.00	16.50	0	2,110	0.00%
2024/11/14	3	16.55	0	0.00	16.30	3	2,308	0.13%
2024/11/13	1	16.75	0	0.00	16.75	1	2,374	0.04%
2024/11/12	4	16.85	2	17.15	16.80	2	2,386	0.08%
2024/11/11	1	16.95	14	16.90	16.85	-13	2,405	-0.54%
2024/11/08	4	16.90	1	17.40	16.90	3	2,445	0.12%
2024/11/06	0	0.00	8	17.26	17.10	-8	2,490	-0.32%
2024/11/05	1	16.80	1	17.10	17.05	0	2,505	0.00%
2024/11/01	13	16.99	3	17.05	17.30	10	2,685	0.37%
2024/10/30	1	16.90	0	0.00	16.90	1	2,715	0.04%
2024/10/24	0	17.25	1.1	17.24	17.25	-1	2,916	-0.04%
2024/10/22	2	17.00	0	0.00	17.00	2	2,951	0.07%
2024/10/21	0	16.90	0	0.00	16.80	0	2,983	0.00%
2024/10/18	0	17.00	3	16.80	16.80	-3	3,024	-0.10%
2024/10/15	0	0.00	1	17.25	17.00	-1	3,076	-0.03%
2024/10/14	0	17.25	0	0.00	17.20	0	3,087	0.00%
2024/10/11	0	0.00	6	17.45	17.25	-6	3,164	-0.19%
2024/10/09	0	17.95	0	0.00	17.85	0	3,168	0.00%
2024/10/07	0	0.00	1.2	18.33	18.30	-1.2	3,163	-0.04%
2024/10/04	60	17.89	0	0.00	17.80	60	3,161	1.90%
2024/10/01	21	18.10	1	18.10	18.10	20	3,156	0.63%
2024/09/30	26.6	18.37	2	18.50	18.05	24.6	3,161	0.78%
2024/09/25	1	18.50	0	0.00	18.50	1	3,084	0.03%
2024/09/24	0	0.00	5	18.88	18.70	-5	3,073	-0.16%
2024/09/23	2	18.53	0	0.00	18.75	2	3,072	0.07%
2024/09/20	0.1	18.95	0	0.00	19.00	0.1	3,061	0.00%
2024/09/19	1	18.67	4	19.00	19.30	-3	2,948	-0.10%
2024/09/18	4	18.70	0	0.00	18.55	4	2,927	0.14%
2024/09/16	0	0.00	6	18.88	19.05	-6	2,915	-0.21%
2024/09/13	1	18.00	0	0.00	18.00	1	2,875	0.03%
2024/09/12	5	18.14	0	0.00	17.85	5	2,870	0.17%
2024/09/11	7	17.79	7	17.94	18.05	0	2,855	0.00%
2024/09/10	3	19.38	3	19.27	19.05	0	2,737	0.00%
2024/09/09	2	19.35	1	19.40	19.35	1	2,735	0.04%
2024/09/06	5	19.83	5	19.94	19.70	0	2,732	0.00%
2024/09/05	0	0.00	2	19.73	19.75	-2	2,769	-0.07%
2024/09/04	2	19.50	0	0.00	19.50	2	2,768	0.07%
2024/08/30	3	20.32	2	20.23	20.40	1	2,734	0.04%
2024/08/28	0.2	20.10	1	20.25	20.10	-0.9	2,720	-0.03%
2024/08/26	0	0.00	2	20.80	20.25	-2	2,786	-0.07%
2024/08/23	6	20.08	6	20.17	20.50	0	2,801	0.00%
2024/08/22	5	20.00	1	20.30	20.05	4	2,835	0.14%
2024/08/20	0.1	21.32	4	21.39	21.10	-3.9	2,814	-0.14%
2024/08/19	1	20.45	5	20.73	20.90	-4	2,794	-0.14%
2024/08/16	9	20.56	9	20.65	20.35	0	2,724	0.00%
2024/08/15	6	21.28	4	21.28	21.10	2	2,695	0.07%
2024/08/14	0	0.00	2	20.70	20.65	-2	2,654	-0.08%
2024/08/13	2	20.30	7.9	20.51	20.70	-5.9	2,661	-0.22%
2024/08/12	1	20.35	7	20.36	20.35	-6	2,775	-0.22%
2024/08/09	0	0.00	15	19.71	19.70	-15	2,796	-0.54%
2024/08/08	2	19.28	2	19.28	19.10	0	2,792	0.00%
2024/08/06	6	18.29	5	18.39	18.40	1	2,834	0.04%
2024/08/05	25	18.72	33	18.76	18.35	-8	2,782	-0.29%
2024/08/02	2	19.78	3	19.97	19.95	-1	2,649	-0.04%
2024/08/01	11	20.10	3	20.07	20.20	8	2,652	0.30%
2024/07/31	8	19.59	6	19.72	19.80	2	2,658	0.08%
2024/07/30	0	0.00	12	18.86	19.30	-12	2,607	-0.46%
2024/07/26	0.2	18.15	0	0.00	18.20	0.2	2,628	0.01%
2024/07/23	1	18.70	0	0.00	18.50	1	2,672	0.04%
2024/07/22	4	18.23	6	18.21	18.30	-2	2,662	-0.08%
2024/07/18	4	18.46	30	18.64	18.80	-26	2,632	-0.99%
2024/07/17	4	18.75	1	18.50	18.50	3	2,604	0.12%
2024/07/16	3	18.63	1	18.45	18.55	2	2,582	0.08%
2024/07/15	2	18.33	4	18.68	18.60	-2	2,571	-0.08%
2024/07/12	0	0.00	25.4	18.18	18.20	-25.4	2,495	-1.02%
2024/07/11	8.1	17.36	5	17.51	17.30	3.1	2,420	0.13%
2024/07/10	7.3	17.40	9	17.67	17.70	-1.7	2,406	-0.07%
2024/07/09	2.6	16.71	9	16.69	16.95	-6.4	2,397	-0.27%
2024/07/08	6.6	16.85	0	0.00	16.80	6.6	2,489	0.27%
2024/07/05	1.5	17.08	2	17.10	17.10	-0.5	2,479	-0.02%
2024/07/04	3	17.08	0	0.00	17.10	3	2,491	0.12%
2024/07/03	2.4	16.99	6	16.98	17.00	-3.6	2,491	-0.14%
2024/07/02	2	16.58	0.5	16.70	16.65	1.5	2,476	0.06%
2024/06/28	7	16.64	0	0.00	16.60	7	2,474	0.28%
2024/06/27	0.1	16.53	0	0.00	16.55	0.1	2,468	0.00%
2024/06/26	1	16.95	1	16.80	16.75	0	2,461	0.00%
2024/06/25	1	16.45	0	0.00	16.50	1	2,437	0.04%
2024/06/24	5	16.45	0	0.00	16.45	5	2,434	0.21%
2024/06/21	7	16.57	0	0.00	16.70	7	2,432	0.29%
2024/06/20	0.1	16.45	0	0.00	16.50	0.1	2,414	0.00%
2024/06/17	0	16.45	0	0.00	16.30	0	2,385	0.00%
2024/06/14	1	16.45	0	0.00	16.35	1	2,379	0.04%
2024/06/13	1	16.55	0	0.00	16.50	1	2,370	0.04%
2024/06/12	5	16.55	0.9	16.73	16.80	4.1	2,344	0.17%
2024/06/06	3	17.95	0	0.00	17.55	3	2,230	0.13%
2024/06/05	2.3	18.00	0	0.00	18.20	2.3	2,184	0.11%
2024/06/04	3.3	18.71	0	0.00	18.45	3.3	2,158	0.15%
2024/06/03	3	18.55	1	18.50	18.90	2	2,126	0.09%
2024/05/31	3.2	17.84	1	18.25	18.40	2.2	2,069	0.11%
2024/05/30	7.2	17.68	0	0.00	17.35	7.2	1,998	0.36%
2024/05/29	0	0.00	7.2	17.87	17.90	-7.2	1,962	-0.37%
2024/05/28	1	17.40	1.1	17.25	17.35	-0.1	1,901	0.00%
2024/05/27	0.2	16.65	11	16.80	16.70	-10.8	1,829	-0.59%
2024/05/23	3	16.07	0	0.00	16.05	3	1,767	0.17%
2024/05/21	11	16.85	5	16.65	16.85	6	1,701	0.35%
2024/05/20	0	0.00	1	16.90	16.95	-1	1,639	-0.06%
2024/05/16	25	16.26	10	16.13	16.35	15	1,541	0.97%
2024/05/15	5	16.15	7	16.34	16.00	-2	1,397	-0.14%
2024/05/14	5	15.65	2.5	15.81	15.95	2.5	1,335	0.19%
2024/05/13	2	15.58	6	15.56	15.65	-4	1,299	-0.31%
2024/05/10	1	14.95	0	0.00	15.05	1	1,245	0.08%
2024/05/07	0	0.00	2.7	14.37	14.55	-2.7	1,166	-0.23%
2024/05/06	10.5	14.80	10	14.90	14.65	0.5	1,132	0.04%
2024/05/02	2	14.70	3	14.20	14.60	-1	1,056	-0.09%
2024/04/29	0.1	14.45	0	0.00	14.45	0.1	957	0.01%
2024/04/26	0.1	14.00	0	0.00	14.05	0.1	891	0.01%
2024/04/25	1	14.10	3.5	14.19	14.10	-2.5	888	-0.28%
2024/04/24	0	0.00	2	13.95	14.05	-2	866	-0.23%
2024/04/22	1	13.50	0	0.00	13.60	1	865	0.12%
2024/04/17	4.5	13.70	0	0.00	13.65	4.5	841	0.53%
2024/04/16	2	13.55	0	0.00	13.55	2	838	0.24%
2024/04/15	0	0.00	1.2	13.79	13.80	-1.2	812	-0.14%
2024/04/12	6	13.92	15	14.00	13.65	-9	779	-1.15%
2024/04/11	2.3	13.05	0	0.00	13.05	2.3	677	0.34%
2024/04/10	2	13.08	5	13.00	13.10	-3	673	-0.45%
2024/04/09	1	12.75	0	0.00	12.80	1	658	0.15%
2024/04/08	2	12.45	0	0.00	12.50	2	643	0.31%
2024/04/02	0	12.60	0	0.00	12.50	0	639	0.00%
2024/03/28	0	0.00	1	12.60	12.60	-1	634	-0.16%
2024/03/27	1	12.55	0	0.00	12.55	1	631	0.16%
2024/03/26	0.1	12.48	0	0.00	12.35	0.1	626	0.01%
2024/03/22	0.2	12.35	0	0.00	12.35	0.2	637	0.04%
2024/03/20	0.2	12.30	0	0.00	12.25	0.2	644	0.03%
2024/03/19	0.3	12.31	0	0.00	12.20	0.3	636	0.04%
2024/03/18	3.1	12.25	1	12.25	12.30	2.1	641	0.32%
2024/03/13	5.1	12.60	0	0.00	12.65	5.1	679	0.75%
2024/03/12	1	12.70	1	12.75	12.70	0	679	0.00%
2024/03/05	0	0.00	0.2	12.50	12.45	-0.2	684	-0.02%
2024/02/27	0	0.00	2	12.70	12.65	-2	664	-0.30%
2024/02/23	0	0.00	12.2	12.65	12.60	-12.2	692	-1.76%
2024/02/22	0.2	12.70	0.5	12.80	12.65	-0.3	706	-0.04%
2024/02/20	0.2	12.83	0	0.00	12.75	0.2	838	0.02%
2024/02/19	0	0.00	50	12.68	12.85	-50	861	-5.80%
2024/02/16	0.2	12.60	146	12.61	12.65	-145.8	933	-15.62%	大賣/鉅額交易
2024/02/15	0.2	12.45	0	0.00	12.45	0.2	929	0.02%
2024/02/05	0	12.50	3	12.50	12.40	-3	939	-0.31%
2024/02/02	0.1	12.55	49	12.50	12.50	-48.9	950	-5.14%
2024/02/01	0	0.00	25	12.50	12.50	-25	997	-2.51%
2024/01/31	1	12.35	0	0.00	12.40	1	1,002	0.10%
2024/01/30	0.2	12.55	27	12.51	12.45	-26.8	998	-2.68%
2024/01/29	0	0.00	150	12.59	12.60	-150	1,005	-14.92%	大賣/鉅額交易
2024/01/26	0.1	12.50	150	12.52	12.50	-149.9	1,062	-14.11%	大賣/鉅額交易
2024/01/25	0.2	12.55	200	12.51	12.50	-199.8	1,071	-18.64%	大賣/鉅額交易
2024/01/24	10	12.75	100	12.76	12.75	-90	1,054	-8.54%
2024/01/23	10.1	12.65	35	12.65	12.65	-24.9	1,052	-2.37%
2024/01/18	0	12.70	0	0.00	12.60	0	1,064	0.00%
2024/01/17	0	0.00	5	12.55	12.55	-5	1,092	-0.46%
2024/01/16	0.1	12.75	0	0.00	12.70	0.1	1,079	0.00%
2024/01/15	5	13.05	0	0.00	13.05	5	1,056	0.47%
2024/01/12	0.2	13.20	0	0.00	13.15	0.2	1,060	0.01%
2024/01/11	5	13.20	0	0.00	13.20	5	1,069	0.47%
2024/01/10	5	13.40	0	0.00	13.20	5	1,089	0.46%
2024/01/09	5	13.40	15	13.55	13.45	-10	1,081	-0.92%
2024/01/08	0	0.00	18.2	13.50	13.50	-18.2	1,082	-1.68%
2024/01/05	0	13.60	0	0.00	13.60	0	1,080	0.00%
2024/01/04	0.1	13.60	3	13.60	13.55	-2.9	1,078	-0.27%
2024/01/03	10	13.58	0	0.00	13.55	10	1,088	0.92%
2024/01/02	0.2	13.69	0	0.00	13.65	0.2	1,091	0.02%
2023/12/29	0.1	13.80	0	0.00	13.70	0.1	1,097	0.01%
2023/12/27	3.1	13.75	0	0.00	13.80	3.1	1,118	0.27%
2023/12/26	0.2	13.72	0	0.00	13.75	0.2	1,117	0.02%
2023/12/21	0.1	13.75	0	0.00	13.65	0.1	1,131	0.01%
2023/12/20	0	0.00	2	13.75	13.75	-2	1,152	-0.17%
2023/12/19	1	13.60	0	0.00	13.60	1	1,241	0.08%
2023/12/18	5	13.70	7	13.70	13.70	-2	1,251	-0.16%
2023/12/15	0.4	13.63	0	0.00	13.55	0.4	1,248	0.03%
2023/12/14	1	13.55	0	0.00	13.55	1	1,247	0.08%
2023/12/13	1	13.50	0	0.00	13.40	1	1,248	0.08%
2023/12/12	5	13.15	0	0.00	13.20	5	1,243	0.40%
2023/12/11	30	13.46	10	13.35	13.35	20	1,220	1.64%
2023/12/07	0.1	14.00	7	14.00	13.95	-6.9	1,195	-0.58%
2023/12/06	3	14.00	26	14.00	14.00	-23	1,207	-1.90%
2023/12/04	0.3	13.75	0	0.00	13.70	0.3	1,216	0.02%
2023/12/01	2.1	13.65	3	13.65	13.65	-0.9	1,222	-0.08%
2023/11/30	5	13.50	0	0.00	13.70	5	1,225	0.41%
2023/11/28	2.1	13.65	1	13.65	13.60	1.1	1,230	0.09%
2023/11/27	3	13.60	0	0.00	13.55	3	1,236	0.24%
2023/11/24	0	0.00	1	13.65	13.70	-1	1,243	-0.08%
2023/11/22	1.2	13.85	175	13.79	13.85	-173.8	1,241	-14.00%	大賣/鉅額交易
2023/11/21	0	0.00	176.1	13.69	13.70	-176.1	1,229	-14.33%	大賣/鉅額交易
2023/11/20	0	0.00	200	13.64	13.55	-200	1,231	-16.24%	大賣/鉅額交易
2023/11/17	3.9	13.74	451	13.77	13.50	-447.1	1,210	-36.94%	大賣/鉅額交易
2023/11/16	1	13.45	0	0.00	13.40	1	1,099	0.09%
2023/11/15	0	0.00	220	13.40	13.45	-220	1,074	-20.48%	大賣/鉅額交易
2023/11/14	0	0.00	40.1	13.00	13.00	-40.1	999	-4.01%
2023/11/13	0	0.00	25	13.00	12.95	-25	1,004	-2.49%
2023/11/10	0	0.00	50	13.05	12.95	-50	989	-5.05%
2023/11/09	1.1	13.38	121	13.22	13.10	-119.9	979	-12.24%	大賣/鉅額交易
2023/11/08	0	13.05	51	13.05	13.05	-51	933	-5.46%
2023/11/06	1.3	13.10	2.2	13.00	13.10	-0.9	925	-0.09%
2023/11/03	0	12.95	0	0.00	12.95	0	904	0.00%
2023/11/02	0	12.75	0	0.00	12.70	0	841	0.00%
2023/10/31	0	0.00	4	12.70	12.60	-4	826	-0.48%
2023/10/27	1	12.85	0	0.00	12.85	1	820	0.12%
2023/10/26	0.4	12.84	1	12.80	12.85	-0.6	810	-0.08%
2023/10/25	0.1	12.90	4	12.73	12.85	-4	803	-0.49%
2023/10/24	0.3	12.62	10	12.55	12.60	-9.8	774	-1.26%
2023/10/19	1	12.60	2	12.60	12.60	-1	756	-0.13%
2023/10/18	0	0.00	4	12.58	12.55	-4	751	-0.53%
2023/10/17	0.1	12.55	0	0.00	12.40	0.1	724	0.02%
2023/10/16	0.1	12.55	0	0.00	12.50	0.1	731	0.02%
2023/10/11	0.1	12.55	0	0.00	12.55	0.1	744	0.01%
2023/10/06	0.3	12.55	0	0.00	12.55	0.3	742	0.04%
2023/10/04	1	12.25	0	0.00	12.45	1	730	0.14%
2023/10/02	0.1	12.51	2	12.45	12.40	-1.9	711	-0.26%
2023/09/28	0	12.50	0	0.00	12.45	0	712	0.00%
2023/09/27	0.3	12.48	0	0.00	12.45	0.3	708	0.04%
2023/09/26	0.7	12.54	0	0.00	12.40	0.7	702	0.10%
2023/09/25	0.4	12.55	3	12.53	12.50	-2.6	695	-0.37%
2023/09/22	1.1	12.61	17	12.59	12.55	-15.9	677	-2.34%
2023/09/21	3.1	12.95	0	0.00	12.85	3.1	577	0.54%
2023/09/18	0.1	13.45	0	0.00	13.30	0.1	563	0.02%
2023/09/14	1.1	13.41	0	0.00	13.45	1.1	565	0.20%
2023/09/13	0	13.50	0	0.00	13.45	0	558	0.00%
2023/09/12	0	13.45	1	13.40	13.45	-1	551	-0.18%
2023/09/11	0	13.40	0	0.00	13.50	0	539	0.00%
2023/09/08	1.1	13.45	0	0.00	13.40	1.1	521	0.20%
2023/09/07	2.1	13.30	0	0.00	13.55	2.1	517	0.41%
2023/09/06	1.2	13.26	0	0.00	13.30	1.2	487	0.25%
2023/09/05	0.1	13.45	0	0.00	13.35	0.1	478	0.02%
2023/09/04	1.2	13.27	0	0.00	13.40	1.2	469	0.25%
2023/09/01	1	13.25	0	0.00	13.40	1	462	0.22%
2023/08/31	0.1	13.40	0	0.00	13.40	0.1	455	0.02%
2023/08/30	11.1	13.49	0	0.00	13.40	11.1	445	2.49%
2023/08/29	0.1	13.60	0	0.00	13.50	0.1	434	0.02%
2023/08/24	3.2	13.70	0	0.00	13.60	3.2	416	0.76%
2023/08/22	0	0.00	2	14.25	14.20	-2	395	-0.51%
2023/08/18	0.1	13.98	0	0.00	13.85	0.1	390	0.03%
2023/08/14	0	14.25	0	0.00	14.15	0	383	0.01%
2023/08/09	0.1	14.60	0	0.00	14.45	0.1	386	0.03%
2023/08/02	0.1	14.70	0	0.00	14.75	0.1	381	0.03%
2023/07/27	0.2	14.70	0	0.00	14.70	0.2	377	0.05%
2023/07/24	0.2	14.55	0	0.00	14.50	0.2	378	0.05%
2023/07/21	0.2	14.74	0	0.00	14.65	0.2	376	0.06%
2023/07/20	0	14.65	0	0.00	14.60	0	374	0.00%
2023/07/19	0.2	14.69	0	0.00	14.55	0.2	373	0.04%
2023/07/18	1	14.60	0	0.00	14.70	1	372	0.27%
2023/07/13	2	14.88	0	0.00	14.85	2	366	0.55%
2023/07/07	0.1	15.05	0	0.00	14.85	0.1	364	0.03%
2023/07/05	0.1	15.25	0	0.00	15.15	0.1	350	0.03%
2023/07/03	0	0.00	1	15.20	15.20	-1	352	-0.28%
2023/06/30	0	0.00	2	15.20	15.20	-2	346	-0.58%
2023/06/29	0	0.00	10	15.15	15.05	-10	344	-2.91%
2023/06/28	10.2	15.00	0	0.00	15.00	10.2	344	2.96%
2023/06/27	0.1	15.20	0	0.00	15.20	0.1	337	0.03%
2023/06/16	0.1	15.30	20	15.25	15.20	-19.9	323	-6.16%
2023/06/14	0.1	15.35	0	15.30	15.30	0.1	326	0.02%
2023/06/06	0	0.00	17	15.30	15.30	-17	340	-5.00%
2023/06/02	1.1	15.11	0	0.00	15.20	1.1	335	0.33%
2023/06/01	1	15.15	0	0.00	15.10	1	339	0.29%
2023/05/31	1	15.00	0	0.00	15.00	1	338	0.30%
2023/05/30	0.1	15.25	0	0.00	15.10	0.1	336	0.03%
2023/05/26	0.1	15.20	0	0.00	15.20	0.1	343	0.03%
2023/05/25	0.1	15.10	0	0.00	15.20	0.1	343	0.03%
2023/05/24	0.1	15.45	0	0.00	15.35	0.1	351	0.01%
2023/05/23	0.1	15.40	0	0.00	15.40	0.1	359	0.03%
2023/05/16	0.1	15.05	0	0.00	15.05	0.1	394	0.03%
2023/05/11	0	15.20	0	0.00	14.85	0	396	0.01%
2023/05/09	0.1	15.10	0	0.00	14.95	0.1	396	0.03%
2023/05/04	0.1	15.15	0	0.00	15.15	0.1	407	0.01%
2023/05/02	0.1	15.30	0	0.00	15.20	0.1	410	0.01%
2023/04/26	0	0.00	6	15.20	15.15	-6	408	-1.47%
2023/04/25	0	15.35	0	0.00	15.05	0	404	0.01%
2023/04/24	0.2	15.06	0	0.00	15.05	0.2	403	0.05%
2023/04/21	3	14.93	0	0.00	14.95	3	400	0.75%
2023/04/20	4	15.28	0	0.00	15.00	4	393	1.02%
2023/04/18	0.1	15.40	0	0.00	15.40	0.1	376	0.02%
2023/04/17	0.1	15.40	0.3	15.30	15.40	-0.3	377	-0.07%
2023/04/12	0	0.00	10	15.35	15.35	-10	359	-2.78%
2023/04/11	0	0.00	1	15.45	15.40	-1	357	-0.28%
2023/03/27	0	0.00	4	15.55	15.55	-4	346	-1.15%
2023/03/24	5	15.65	0	0.00	15.70	5	351	1.42%
2023/03/22	0.1	15.60	0	0.00	15.55	0.1	347	0.01%
2023/03/16	0.1	15.55	0	0.00	15.25	0.1	341	0.02%
2023/03/15	2	15.53	0	0.00	15.55	2	342	0.58%
2023/03/14	1	15.75	0	0.00	15.70	1	345	0.29%
2023/02/24	0	0.00	0	16.75	16.85	0	384	-0.01%
2023/02/23	0	16.85	0.1	16.85	16.80	-0.1	381	-0.02%
2023/02/20	0	0.00	1	16.90	16.95	-1	371	-0.27%
2023/02/17	0	0.00	10	16.70	16.65	-10	361	-2.76%
2023/02/16	10	16.30	0	0.00	16.25	10	366	2.73%
2023/02/15	0.1	16.10	0	0.00	16.30	0.1	373	0.03%
2023/02/14	12	15.84	5	16.04	16.15	7	363	1.93%
2023/02/10	0.1	15.75	0	0.00	15.60	0.1	352	0.03%
2023/02/06	1	15.60	0.2	15.75	15.65	0.8	357	0.24%
2023/01/11	0	0.00	0	15.50	15.40	0	395	0.00%
2023/01/05	0	15.35	0	0.00	15.30	0	423	0.01%
2022/12/26	0.1	15.20	0	0.00	15.15	0.1	461	0.01%
2022/12/21	0.1	15.00	0	0.00	15.00	0.1	485	0.01%
2022/12/05	0	0.00	2	16.30	16.05	-2	596	-0.34%
2022/12/01	2	16.10	18	16.04	16.10	-16	652	-2.45%
2022/11/30	0	0.00	0	16.05	16.10	0	655	0.00%
2022/11/29	2	15.10	0	0.00	15.15	2	632	0.32%
2022/11/25	1	15.10	0	0.00	15.00	1	633	0.16%
2022/11/21	0.1	14.65	1	14.70	14.65	-1	647	-0.15%
2022/11/18	0	0.00	4	14.65	14.65	-4	650	-0.62%
2022/11/16	5	14.40	0	0.00	14.40	5	652	0.77%
2022/11/15	2	14.65	0	0.00	14.65	2	646	0.31%
2022/11/08	1	14.60	0	0.00	14.65	1	626	0.16%
2022/10/21	0.5	14.00	4	13.85	13.95	-3.5	619	-0.56%
2022/10/19	2	14.20	0	0.00	14.15	2	575	0.35%
2022/10/14	0	0.00	10	14.35	14.40	-10	589	-1.70%
2022/10/13	6	14.10	144	13.99	14.00	-138	586	-23.52%	大賣/鉅額交易
2022/10/12	10.1	14.20	8.2	14.32	14.35	1.9	577	0.32%
2022/10/07	0	0.00	82	14.48	14.60	-82	570	-14.36%
2022/10/03	0	14.50	0	0.00	14.50	0	557	0.01%
2022/09/30	0.1	14.49	0	0.00	14.50	0.1	551	0.02%
2022/09/27	2	14.40	0	0.00	14.50	2	528	0.38%
2022/09/26	0.2	15.05	0	0.00	14.70	0.2	515	0.03%
2022/09/23	0.3	15.25	234	15.09	15.10	-233.7	506	-46.09%	大賣/鉅額交易
2022/09/22	0.4	15.19	0	0.00	15.15	0.4	504	0.08%
2022/09/21	0.1	15.35	0	0.00	15.15	0.1	497	0.02%
2022/09/20	2.2	15.22	0	0.00	15.35	2.2	489	0.45%
2022/09/19	1.1	15.36	0.4	15.50	15.30	0.7	487	0.15%
2022/09/16	0.1	15.55	0	0.00	15.50	0.1	480	0.01%
2022/09/15	0.1	15.75	254	15.59	15.75	-254	472	-53.77%	大賣/鉅額交易
2022/09/13	1.1	15.90	0	0.00	15.95	1.1	457	0.23%
2022/09/12	2	15.90	0	0.00	15.90	2	446	0.45%
2022/09/08	17	16.04	239	16.00	16.30	-222	427	-51.91%	大賣/鉅額交易
2022/09/06	8	17.72	0	0.00	17.75	8	366	2.18%
2022/09/05	0	17.95	0	0.00	17.85	0	351	0.00%
2022/09/02	4.1	17.78	0	0.00	17.95	4.1	350	1.17%
2022/09/01	2	17.85	156	17.83	17.85	-154	341	-45.09%	大賣/鉅額交易
2022/08/31	0	0.00	70	17.93	18.15	-70	331	-21.11%
2022/08/30	2	17.90	0	0.00	17.85	2	325	0.61%
2022/08/29	3	18.05	0	0.00	18.00	3	315	0.95%
2022/08/17	0	0.00	96	18.50	18.35	-96	297	-32.30%
2022/08/16	1	18.05	95	18.09	18.20	-94	288	-32.62%
2022/08/15	1	18.15	73	18.08	18.15	-72	286	-25.15%
2022/08/12	0	0.00	71	18.23	18.45	-71	297	-23.89%
2022/08/11	0	0.00	82	18.15	18.25	-82	295	-27.71%
2022/08/10	2	18.00	81	18.05	18.15	-79	299	-26.34%
2022/08/05	0.1	18.00	0	0.00	17.80	0.1	323	0.02%
2022/08/04	0	0.00	67	17.60	17.60	-67	325	-20.56%
2022/07/28	3	17.63	0	0.00	17.80	3	326	0.92%
2022/07/22	3	17.60	0	0.00	17.90	3	333	0.90%
2022/07/20	2	18.45	78	18.59	18.45	-76	315	-24.05%
2022/07/18	0	18.65	0	0.00	18.50	0	319	0.01%
2022/07/12	4	18.60	0	0.00	18.45	4	325	1.23%
2022/07/08	1	19.20	0	19.35	19.20	1	326	0.31%
2022/06/27	0	0.00	0.3	20.05	20.00	-0.3	349	-0.09%
2022/06/17	2	18.88	0	0.00	18.80	2	324	0.62%
2022/06/13	3	18.98	0	0.00	19.00	3	332	0.90%
2022/06/07	1	19.30	0	0.00	19.45	1	334	0.30%
2022/06/06	1	19.45	0	0.00	19.50	1	337	0.30%
2022/05/24	0	0.00	2	19.10	19.05	-2	362	-0.55%
2022/05/20	6	18.89	0.1	19.05	19.00	5.9	365	1.61%
2022/05/18	0	0.00	0.1	19.35	19.45	-0.1	350	-0.02%
2022/05/16	1.1	18.80	1	18.70	18.90	0.1	347	0.01%
2022/05/13	2	19.73	0	0.00	19.80	2	325	0.61%
2022/05/12	4	19.83	0	0.00	19.80	4	325	1.23%
2022/05/09	0.1	20.05	1	19.90	19.90	-0.9	331	-0.28%
2022/05/06	0	0.00	5	20.00	20.15	-5	327	-1.53%
2022/05/05	0	0.00	1	20.20	20.30	-1	326	-0.31%
2022/05/04	2	20.10	0	0.00	20.15	2	327	0.61%
2022/05/03	3	20.10	0	0.00	20.25	3	338	0.89%
2022/04/29	2	20.30	5	20.40	20.45	-3	338	-0.89%
2022/04/28	2	20.30	0	0.00	20.30	2	341	0.59%
2022/04/27	2	20.40	0	0.00	20.40	2	342	0.58%
2022/04/25	2	20.80	0	0.00	20.80	2	348	0.57%
2022/04/22	2	21.20	0	0.00	21.25	2	349	0.57%
2022/04/20	0.5	21.95	0	0.00	21.80	0.5	348	0.14%
2022/04/18	35	21.90	0	0.00	21.90	35	344	10.16%
2022/04/14	36	22.25	2	22.20	22.25	34	345	9.84%
2022/04/13	33	22.24	10	22.16	22.30	23	341	6.73%
2022/04/12	28	21.90	3	21.95	22.00	25	335	7.45%
2022/04/11	2	21.65	0	0.00	21.65	2	327	0.61%
2022/04/08	25	21.70	0	0.00	21.75	25	327	7.63%
2022/03/31	2	21.25	0	0.00	21.25	2	317	0.63%
2022/03/29	4	21.18	2.1	21.22	21.20	1.9	313	0.61%
2022/03/28	2	21.20	0	0.00	21.30	2	314	0.64%
2022/03/08	2	20.53	0	0.00	20.65	2	367	0.54%
2022/03/07	7	20.69	0	0.00	20.90	7	364	1.92%
2022/03/04	3	21.25	0	0.00	21.30	3	365	0.82%
2022/03/02	1	21.45	0	0.00	21.55	1	378	0.26%
2022/03/01	0	0.00	1	21.60	21.65	-1	378	-0.26%
2022/02/25	4	21.23	0	0.00	21.30	4	387	1.03%
2022/02/24	9	21.32	0	0.00	21.25	9	392	2.29%
2022/02/22	7	21.68	0	0.00	21.65	7	401	1.74%
2022/02/21	0	0.00	1	21.90	22.00	-1	421	-0.24%
2022/02/07	30	21.45	0	0.00	21.60	30	460	6.51%
2022/01/25	1	21.30	10	21.35	21.30	-9	471	-1.91%
2022/01/19	1	21.80	189	21.81	21.80	-188	474	-39.60%	大賣/鉅額交易
2022/01/17	0	0.00	0	22.25	22.15	0	477	0.00%
2021/12/29	5	22.55	0	0.00	22.60	5	738	0.68%
2021/12/27	0	0.00	0.3	22.40	22.55	-0.3	821	-0.04%
2021/12/20	20	22.30	0	0.00	22.30	20	1,110	1.80%
2021/12/17	2	22.30	0	0.00	22.30	2	1,141	0.18%
2021/12/16	1	22.25	0	0.00	22.35	1	1,201	0.08%
2021/12/14	1	22.45	0	0.00	22.40	1	1,216	0.08%
2021/12/13	6	22.62	0	0.00	22.65	6	1,209	0.50%
2021/12/02	1	23.00	0	0.00	22.95	1	1,241	0.08%
2021/11/30	0	0.00	1	23.50	23.50	-1	1,255	-0.08%
2021/11/24	0	0.00	9	23.70	23.70	-9	1,290	-0.70%
2021/11/23	13	23.40	88	23.43	23.40	-75	1,286	-5.83%
2021/11/19	10	23.63	0	0.00	23.65	10	1,292	0.77%
2021/11/18	64	23.99	8.2	24.00	24.05	55.8	1,290	4.33%
2021/11/10	0	0.00	8	23.00	23.05	-8	1,309	-0.61%
2021/11/09	1	23.10	13	23.05	23.10	-12	1,340	-0.89%
2021/11/08	0	0.00	11	23.15	23.15	-11	1,346	-0.82%
2021/11/04	0	0.00	1	23.20	23.10	-1	1,366	-0.07%
2021/11/02	0	0.00	1	23.05	23.00	-1	1,374	-0.07%
2021/11/01	5	23.10	0	0.00	23.15	5	1,375	0.36%
2021/10/29	1	23.15	0	0.00	23.15	1	1,374	0.07%
2021/10/27	3	23.30	0	0.00	23.45	3	1,385	0.22%
2021/10/26	0	0.00	12	23.63	23.65	-12	1,384	-0.87%
2021/10/25	12	23.58	0	0.00	23.60	12	1,388	0.86%
2021/10/18	5	23.50	0	0.00	23.35	5	1,393	0.36%
2021/10/14	0.5	23.40	0	0.00	23.55	0.5	1,382	0.04%
2021/10/13	20	23.95	0	0.00	23.80	20	1,381	1.45%
2021/10/12	1	25.30	1	25.05	24.85	0	1,359	0.00%
2021/10/05	0	0.00	20	25.20	25.25	-20	1,286	-1.55%
2021/10/01	10	24.89	2	25.35	24.45	8	1,244	0.64%
2021/09/30	2	25.80	6	25.92	25.85	-4	1,184	-0.34%
2021/09/29	10	25.35	2	25.45	25.20	8	1,153	0.69%
2021/09/28	0	0.00	15	26.05	26.00	-15	1,112	-1.35%
2021/09/27	12	25.72	13	25.55	25.80	-1	1,071	-0.09%
2021/09/23	0	0.00	33	24.50	24.70	-33	983	-3.36%
2021/09/22	1	23.50	2	23.70	23.60	-1	937	-0.11%
2021/09/15	0	0.00	40	23.65	23.55	-40	933	-4.29%
2021/09/10	20	23.55	0	0.00	23.65	20	945	2.11%
2021/09/03	0	0.00	2	23.50	23.50	-2	968	-0.21%
2021/09/01	0	0.00	7	23.45	23.45	-7	986	-0.71%
2021/08/31	0	0.00	1	22.60	22.75	-1	1,068	-0.09%
2021/08/30	0	0.00	27.4	22.70	22.60	-27.4	1,137	-2.41%
2021/08/27	0	0.00	3	22.20	22.40	-3	1,135	-0.26%
2021/08/26	0	0.00	30	22.10	22.00	-30	1,149	-2.61%
2021/08/24	0	0.00	30	21.55	21.55	-30	1,172	-2.56%
2021/08/18	0	0.00	1	21.70	21.70	-1	1,175	-0.09%
2021/08/17	0	0.00	53	21.93	21.75	-53	1,184	-4.48%
2021/08/16	0	0.00	40	22.30	22.25	-40	1,175	-3.40%
2021/08/13	0	0.00	14	23.25	23.20	-14	1,167	-1.20%
2021/08/12	121.3	23.69	8	23.70	23.65	113.3	1,142	9.91%	大買/鉅額交易
2021/08/11	0	0.00	25	23.45	23.50	-25	1,150	-2.17%
2021/08/09	151	23.74	0	0.00	23.70	151	1,272	11.87%	大買/鉅額交易
2021/08/06	50	23.65	0	0.00	23.70	50	1,288	3.88%
2021/08/05	0	0.00	5	23.85	23.70	-5	1,310	-0.38%
2021/08/04	0.3	23.75	0	0.00	23.85	0.3	1,354	0.02%
2021/08/03	0	0.00	12	23.87	23.90	-12	1,373	-0.87%
2021/08/02	1	23.55	18.1	23.37	23.55	-17.1	1,375	-1.24%
2021/07/29	0	0.00	5	23.65	23.65	-5	1,386	-0.36%
2021/07/27	0	0.00	15	23.40	23.35	-15	1,418	-1.06%
2021/07/23	72	23.52	10	23.48	23.55	62	1,463	4.24%
2021/07/22	0	0.00	10	23.25	23.15	-10	1,466	-0.68%
2021/07/21	129	22.95	0	0.00	22.90	129	1,464	8.81%	大買/鉅額交易
2021/07/19	144	23.21	0	0.00	23.15	144	1,497	9.61%	大買/鉅額交易
2021/07/16	3	22.95	0	0.00	23.15	3	1,524	0.20%
2021/07/12	2	22.90	2	22.75	22.80	0	1,626	0.00%
2021/07/09	22	22.85	5	22.85	22.85	17	1,625	1.05%
2021/07/08	30	23.23	0	0.00	23.15	30	1,630	1.84%
2021/07/07	0	0.00	3	23.00	22.85	-3	1,629	-0.18%
2021/07/06	0	0.00	0.4	22.80	22.85	-0.4	1,636	-0.02%
2021/07/01	0	0.00	2	22.65	22.55	-2	1,629	-0.12%
2021/06/30	0	0.00	0.1	22.65	22.55	-0.1	1,627	0.00%
2021/06/29	15	22.42	0	0.00	22.40	15	1,621	0.93%
2021/06/28	15	22.53	0	0.00	22.55	15	1,615	0.93%
2021/06/25	0	0.00	5	22.70	22.60	-5	1,612	-0.31%
2021/06/24	5	22.70	0	0.00	22.65	5	1,610	0.31%
2021/06/23	10	22.65	10.1	22.90	22.85	-0.1	1,618	-0.01%
2021/06/22	2	22.50	0	0.00	22.45	2	1,604	0.12%
2021/06/21	2	22.35	0	0.00	22.35	2	1,597	0.13%
2021/06/18	5	22.50	0	0.00	22.55	5	1,591	0.31%
2021/06/17	4	22.60	0	0.00	22.70	4	1,585	0.25%
2021/06/16	3	22.50	0	0.00	22.40	3	1,581	0.19%
2021/06/15	1	22.30	0	0.00	22.35	1	1,572	0.06%
2021/06/10	0	0.00	5	22.50	22.75	-5	1,541	-0.32%
2021/06/08	22	23.34	48	23.14	23.10	-26	1,507	-1.72%
2021/06/07	48	23.73	17	23.80	24.00	31	1,405	2.21%
2021/06/03	6	23.13	0	0.00	23.00	6	1,336	0.45%
2021/06/02	0	0.00	15	22.77	23.10	-15	1,319	-1.14%
2021/05/27	4	21.50	0	0.00	21.50	4	1,275	0.31%
2021/05/25	0	0.00	2	21.85	21.65	-2	1,295	-0.15%
2021/05/20	1	21.60	0	0.00	21.25	1	1,287	0.08%
2021/05/18	2	21.60	12	21.59	21.60	-10	1,265	-0.79%
2021/05/17	6	21.77	47	21.03	21.15	-41	1,213	-3.38%
2021/05/14	24	20.45	14	20.60	20.50	10	1,129	0.89%
2021/05/13	18	20.38	0	0.00	20.35	18	1,106	1.63%
2021/05/12	26	21.32	0	0.00	20.75	26	1,078	2.41%
2021/05/11	5	22.55	7	23.10	22.55	-2	1,031	-0.19%
2021/05/10	0	0.00	6	23.03	23.00	-6	1,009	-0.59%
2021/05/07	0	0.00	25	22.57	22.60	-25	999	-2.50%
2021/05/06	6	22.40	12	22.54	22.30	-6	994	-0.60%
2021/05/05	30	22.30	15	22.15	22.10	15	982	1.53%
2021/05/04	6	22.23	1	22.55	21.85	5	967	0.52%
2021/05/03	0	0.00	5.2	23.01	22.80	-5.2	928	-0.56%
2021/04/29	0	0.00	2	23.50	23.50	-2	897	-0.22%
2021/04/28	5	23.65	19	23.60	23.80	-14	871	-1.61%
2021/04/27	4	23.59	0	0.00	23.45	4	853	0.47%
2021/04/26	7	23.44	23	23.57	23.45	-16	837	-1.91%
2021/04/23	1	23.35	34	23.20	23.25	-33	807	-4.09%
2021/04/22	6	23.35	2	23.15	23.15	4	794	0.50%
2021/04/21	5	23.51	7	23.51	23.60	-2	757	-0.26%
2021/04/20	8	22.98	1.1	22.80	23.05	6.9	732	0.94%
2021/04/19	0	0.00	8	23.08	23.05	-8	708	-1.13%
2021/04/15	20	21.48	4	21.45	21.50	16	648	2.47%
2021/04/14	15	21.26	4	21.45	21.30	11	642	1.71%
2021/04/13	10	21.70	0	0.00	21.45	10	642	1.56%
2021/04/09	0	0.00	6	21.50	21.45	-6	606	-0.99%
2021/04/08	0	0.00	6	21.38	21.40	-6	604	-1.00%
2021/04/07	0	0.00	0.5	21.25	21.20	-0.5	600	-0.08%
2021/04/01	11	21.13	6.1	21.22	21.15	4.9	594	0.82%
2021/03/31	2	21.15	0	0.00	21.10	2	591	0.34%
2021/03/29	5	21.05	0	0.00	21.10	5	585	0.85%
2021/03/26	1	21.10	20	21.10	21.05	-19	593	-3.20%
2021/03/25	1	20.85	0	0.00	20.80	1	602	0.17%
2021/03/23	5	20.60	0	0.00	20.70	5	604	0.83%
2021/03/22	16	20.58	0	0.00	20.70	16	610	2.62%
2021/03/19	5	20.59	0	0.00	20.55	5	620	0.81%
2021/03/18	3	20.75	0	0.00	20.75	3	613	0.49%
2021/03/17	2	20.70	0	0.00	20.75	2	614	0.33%
2021/03/16	2	20.80	0	0.00	20.80	2	616	0.32%
2021/03/08	6	20.65	0	0.00	20.75	6	619	0.97%
2021/03/04	2	20.73	0	0.00	20.80	2	626	0.32%
2021/03/02	2	20.75	0	0.00	20.65	2	628	0.32%
2021/02/26	22	21.06	51	20.78	20.80	-29	632	-4.58%
2021/02/25	29	21.24	0	0.00	21.20	29	624	4.64%
2021/02/24	1	20.85	0	0.00	20.80	1	610	0.16%
2021/02/23	22	20.88	0	0.00	20.90	22	610	3.61%
2021/02/22	20	20.45	0	0.00	20.45	20	599	3.34%
2021/02/17	0	0.00	9	20.12	20.20	-9	644	-1.40%
2021/02/05	2	19.90	2	20.00	19.95	0	641	0.00%
2021/02/04	0	0.00	0.7	19.70	19.70	-0.7	642	-0.10%
2021/02/01	0	0.00	5	19.75	19.70	-5	673	-0.74%
2021/01/29	4	19.85	0	0.00	19.80	4	673	0.59%
2021/01/28	10	19.96	0	0.00	20.05	10	665	1.50%
2021/01/26	1	20.05	0	0.00	20.05	1	662	0.15%
2021/01/25	5	20.00	42	20.01	20.15	-37	661	-5.59%
2021/01/22	5	20.05	3	20.20	20.05	2	662	0.30%
2021/01/21	2	20.10	0	0.00	20.20	2	672	0.30%
2021/01/20	3	20.20	0	0.00	20.00	3	676	0.44%
2021/01/14	3	20.98	1	21.00	21.00	2	717	0.28%
2021/01/13	1	20.95	0	0.00	21.05	1	714	0.14%
2021/01/11	0	0.00	5	20.77	20.75	-5	726	-0.69%
2021/01/07	1	20.35	2.2	20.44	20.40	-1.2	722	-0.17%
2021/01/06	0	0.00	5	20.35	20.30	-5	727	-0.69%
2020/12/30	1	20.65	0	0.00	20.75	1	711	0.14%
2020/12/29	1	20.50	0	0.00	20.60	1	706	0.14%
2020/12/24	4	20.05	0	0.00	20.15	4	697	0.57%
2020/12/23	0	0.00	6	20.05	20.10	-6	695	-0.86%
2020/12/22	0	0.00	1	20.05	20.05	-1	698	-0.14%
2020/12/21	25	20.04	37	19.99	20.45	-12	708	-1.69%
2020/12/17	1	20.85	0	0.00	20.95	1	708	0.14%
2020/12/16	0	0.00	4	20.95	20.95	-4	715	-0.56%
2020/12/15	7	20.54	0	0.00	20.50	7	722	0.97%
2020/12/11	0	0.00	0	21.00	20.80	0	718	0.00%
2020/12/08	5	20.79	0	0.00	20.75	5	733	0.68%
2020/12/03	1	21.00	0	0.00	21.00	1	758	0.13%
2020/12/01	1	21.00	1	21.20	21.20	0	763	0.00%
2020/11/26	2	21.25	0	0.00	21.40	2	765	0.26%
2020/11/25	1	21.05	1	21.15	21.15	0	776	0.00%
2020/11/20	2	20.80	5.5	20.76	20.75	-3.5	774	-0.45%
2020/11/18	41	21.10	0	0.00	21.00	41	771	5.31%
2020/11/17	1	21.00	0.1	21.05	21.00	0.9	775	0.12%
2020/11/16	0	0.00	40	20.93	21.05	-40	804	-4.97%
2020/10/30	2	20.83	0	0.00	20.75	2	1,040	0.19%
2020/10/29	1	20.95	0	0.00	20.95	1	1,141	0.09%
2020/10/28	1	21.25	1	21.35	21.25	0	1,223	0.00%
2020/10/26	0	0.00	1	21.80	21.60	-1	1,402	-0.07%
2020/10/22	0	0.00	1	22.00	22.00	-1	1,447	-0.07%
2020/10/21	1	21.55	1	21.35	21.35	0	1,428	0.00%
2020/10/20	0	0.00	0.7	21.65	21.65	-0.7	1,450	-0.05%
2020/10/19	2	20.85	0	21.75	21.75	2	1,469	0.13%
2020/09/29	1	21.35	0	0.00	21.35	1	1,624	0.06%
2020/09/24	5	21.48	0	0.00	21.15	5	1,680	0.30%
2020/09/23	4	22.23	0	0.00	22.00	4	1,679	0.24%
2020/09/22	7	22.66	0	0.00	22.55	7	1,709	0.41%
2020/09/18	2	23.00	0	0.00	23.35	2	1,763	0.11%
2020/09/16	3	22.57	0	0.00	22.60	3	1,782	0.17%
2020/09/15	3	22.67	1	22.50	22.60	2	1,810	0.11%
2020/09/14	4	22.76	0	0.00	22.75	4	1,818	0.22%
2020/09/11	2	22.98	0	0.00	22.65	2	1,829	0.11%
2020/09/10	2	23.20	0	0.00	23.10	2	1,832	0.11%
2020/09/09	2.9	23.30	1.4	23.30	23.30	1.5	1,855	0.08%
2020/09/08	2	23.40	0	0.00	23.40	2	1,889	0.11%
2020/09/07	2	23.98	1	23.95	23.75	1	1,919	0.05%
2020/09/02	0	0.00	10	24.15	24.35	-10	2,015	-0.50%
2020/08/28	0	0.00	2	24.00	24.35	-2	2,092	-0.10%
2020/08/26	5	23.85	0	0.00	23.85	5	2,122	0.24%
2020/08/25	1.8	23.93	0	0.00	23.90	1.8	2,137	0.08%
2020/08/24	0	0.00	1	23.50	23.50	-1	2,134	-0.05%
2020/08/21	0	0.00	3.8	23.66	23.65	-3.8	2,144	-0.18%
2020/08/20	1	23.35	20	23.45	23.40	-19	2,138	-0.89%
2020/08/19	1	24.50	0	0.00	24.70	1	2,113	0.05%
2020/08/18	10	24.00	0	0.00	24.40	10	2,087	0.48%
2020/08/17	1	24.10	0	0.00	24.10	1	2,081	0.05%
2020/08/14	1	24.15	1	24.20	24.30	0	2,074	0.00%
2020/08/12	4.4	24.73	0	0.00	24.70	4.4	2,061	0.21%
2020/08/11	1	25.15	0	0.00	25.20	1	2,054	0.05%
2020/08/10	0	0.00	15	25.60	25.55	-15	2,042	-0.73%
2020/08/07	0.1	25.50	0	0.00	25.40	0.1	2,034	0.00%
2020/08/06	1	26.10	0	0.00	25.90	1	2,007	0.05%
2020/08/05	2	26.48	0	0.00	27.45	2	1,979	0.10%
2020/08/04	717.5	30.18	13	30.06	30.00	704.5	1,878	37.51%	大買/鉅額交易
2020/08/03	0	0.00	6	30.31	30.40	-6	1,788	-0.34%
2020/07/31	5	29.54	27	29.55	29.50	-22	1,697	-1.30%
2020/07/30	772	27.89	39	27.08	28.20	733	1,606	45.62%	大買/鉅額交易
2020/07/29	5	26.85	14	26.91	26.65	-9	1,524	-0.59%
2020/07/28	0	0.00	2	26.45	26.35	-2	1,493	-0.13%
2020/07/24	0	0.00	8	26.70	26.45	-8	1,491	-0.54%
2020/07/23	0	0.00	17	26.84	26.65	-17	1,479	-1.15%
2020/07/22	0	0.00	25	26.62	26.60	-25	1,466	-1.70%
2020/07/21	418	26.12	0	0.00	26.00	418	1,435	29.13%	大買/鉅額交易
2020/07/20	0	0.00	5	26.15	26.10	-5	1,420	-0.35%
2020/07/17	0	0.00	2	26.40	26.15	-2	1,407	-0.14%
2020/07/16	0	0.00	15	26.40	26.30	-15	1,417	-1.06%
2020/07/15	0	0.00	5	26.25	26.10	-5	1,393	-0.36%
2020/07/13	2	26.00	11.1	26.04	25.95	-9.1	1,392	-0.65%
2020/07/10	2	25.45	0	0.00	25.45	2	1,384	0.14%
2020/07/09	2	26.10	4	26.13	26.10	-2	1,373	-0.15%
2020/07/08	2	26.10	2	26.00	26.10	0	1,376	0.00%
2020/07/07	9	26.14	5	26.05	26.10	4	1,442	0.28%
2020/07/06	5	26.30	13	26.48	26.40	-8	1,445	-0.55%
2020/07/03	0	0.00	33	26.11	26.05	-33	1,439	-2.29%
2020/07/02	1	26.00	3	26.18	26.10	-2	1,451	-0.14%
2020/07/01	14	26.41	5	26.15	26.15	9	1,449	0.62%
2020/06/30	34	26.44	40.1	25.75	26.50	-6.1	1,472	-0.41%
2020/06/24	5	24.99	0	0.00	24.95	5	1,426	0.35%
2020/06/23	10	25.40	0	0.00	25.00	10	1,434	0.70%
2020/06/22	5	25.40	42	25.20	25.20	-37	1,441	-2.57%
2020/06/19	2	24.85	0	0.00	25.00	2	1,422	0.14%
2020/06/18	5	24.65	4	24.69	24.65	1	1,415	0.07%
2020/06/17	0	0.00	2	25.10	24.90	-2	1,414	-0.14%
2020/06/16	12	24.99	24	25.00	25.00	-12	1,426	-0.84%
2020/06/15	4	24.71	24	24.91	24.95	-20	1,447	-1.38%
2020/06/12	0	0.00	31	23.98	24.35	-31	1,427	-2.17%
2020/06/11	3	24.53	11	24.30	24.05	-8	1,410	-0.57%
2020/06/10	0	0.00	13	24.62	24.65	-13	1,376	-0.94%
2020/06/09	6	24.39	2	24.40	24.45	4	1,390	0.29%
2020/06/08	7	24.41	18	24.32	24.40	-11	1,393	-0.79%
2020/06/05	0	0.00	2	23.35	23.30	-2	1,338	-0.15%
2020/06/04	0	0.00	1	23.35	23.20	-1	1,337	-0.07%
2020/06/03	10	22.75	0	0.00	22.95	10	1,340	0.75%
2020/06/02	0	0.00	1	22.55	22.55	-1	1,315	-0.08%
2020/06/01	0	0.00	10	22.35	22.35	-10	1,309	-0.76%
2020/05/26	0	0.00	1	21.95	22.00	-1	1,319	-0.08%
2020/05/21	0	0.00	20	21.90	21.90	-20	1,323	-1.51%
2020/05/12	16	21.55	10	21.70	21.60	6	1,316	0.46%
2020/05/08	0	0.00	1	22.20	22.20	-1	1,301	-0.08%
2020/05/06	0	0.00	0.3	21.65	21.80	-0.3	1,304	-0.02%
2020/04/30	2	21.85	2	22.00	22.00	0	1,323	0.00%
2020/04/29	3	21.80	5	21.80	21.70	-2	1,333	-0.15%
2020/04/28	20	21.50	1	21.55	21.55	19	1,345	1.41%
2020/04/21	0	0.00	1	21.55	20.90	-1	1,480	-0.07%
2020/04/17	1	21.25	11	21.60	21.25	-10	1,475	-0.68%
2020/04/15	0	0.00	1	21.30	21.40	-1	1,457	-0.07%
2020/04/14	0	0.00	1	21.30	21.40	-1	1,457	-0.07%
2020/04/13	0	0.00	3	21.05	21.10	-3	1,450	-0.21%
2020/04/10	15	21.51	3	21.52	21.55	12	1,445	0.83%
2020/04/09	0	0.00	4	20.80	20.80	-4	1,373	-0.29%
2020/04/08	2	20.58	0	0.00	20.60	2	1,352	0.15%
2020/04/07	0	0.00	42	20.45	20.50	-42	1,329	-3.16%
2020/04/06	3	20.22	17	20.23	20.30	-14	1,305	-1.07%
2020/04/01	5	20.29	36	20.43	20.30	-31	1,294	-2.39%
2020/03/31	8	20.45	0	0.00	20.45	8	1,231	0.65%
2020/03/30	0	0.00	3	18.60	18.60	-3	1,209	-0.25%
2020/03/27	7	17.13	0.1	16.90	16.95	6.9	1,209	0.57%
2020/03/26	3	16.10	0	0.00	16.30	3	1,190	0.25%
2020/03/25	0	0.00	49	16.58	16.80	-49	1,175	-4.17%
2020/03/24	0	0.00	9	15.55	15.80	-9	1,161	-0.77%
2020/03/20	17	14.62	7	14.70	14.85	10	1,144	0.87%
2020/03/19	3	13.95	0	0.00	13.95	3	1,131	0.27%
2020/03/18	9	15.61	0.1	15.45	15.50	8.9	1,098	0.81%
2020/03/17	30	16.15	0	0.00	16.05	30	1,154	2.60%
2020/03/16	4	17.03	0	0.00	17.00	4	1,152	0.35%
2020/03/13	5	16.80	20	16.75	17.70	-15	1,136	-1.32%
2020/03/12	19	18.63	0	0.00	18.55	19	1,105	1.72%
2020/03/11	11	19.85	0	0.00	19.85	11	1,071	1.03%
2020/03/10	7	19.68	5	19.88	20.25	2	1,063	0.19%
2020/03/09	14	20.43	0	0.00	20.05	14	1,057	1.32%
2020/03/06	7	21.05	0	0.00	21.15	7	1,042	0.67%
2020/03/05	6	21.40	0	0.00	21.40	6	1,047	0.57%
2020/03/04	16	21.30	2	21.45	21.25	14	1,060	1.32%
2020/03/02	9	21.22	7	21.39	21.45	2	1,095	0.18%
2020/02/27	7	21.65	0	0.00	21.75	7	1,103	0.63%
2020/02/24	1	22.00	0	0.00	22.00	1	1,147	0.09%
2020/02/19	0	0.00	1	22.50	22.40	-1	1,225	-0.08%
2020/02/14	1	22.20	2	22.35	22.25	-1	1,316	-0.08%
2020/02/13	12	22.47	0	0.00	22.35	12	1,319	0.91%
2020/02/10	2	21.95	0	0.00	22.10	2	1,321	0.15%
2020/02/07	0	0.00	0.3	22.10	22.20	-0.3	1,330	-0.02%
2020/02/06	5	22.70	3	22.70	22.65	2	1,319	0.15%
2020/02/04	3	22.37	1	22.60	22.45	2	1,306	0.15%
2020/02/03	1	22.05	1	22.25	22.20	0	1,288	0.00%
2020/01/31	0	0.00	1	22.45	22.60	-1	1,272	-0.08%
2020/01/30	6	22.35	1	22.60	22.00	5	1,249	0.40%
2020/01/20	0	0.00	1	23.60	23.65	-1	1,194	-0.08%
2020/01/17	4	22.46	6	22.67	22.85	-2	1,144	-0.17%
2020/01/09	1	20.80	0	0.00	20.95	1	1,117	0.09%
2020/01/08	0	0.00	10	20.90	20.75	-10	1,115	-0.90%
2020/01/06	0	0.00	10	21.25	21.20	-10	1,116	-0.90%
2019/12/26	0	0.00	3.5	21.69	21.70	-3.5	1,114	-0.31%
2019/12/23	10	21.40	0	0.00	21.40	10	1,148	0.87%
2019/12/17	0	0.00	1	21.65	21.85	-1	1,170	-0.09%
2019/12/16	1	21.55	0.1	21.60	21.65	0.9	1,176	0.08%
2019/12/13	0	0.00	2	21.63	21.45	-2	1,182	-0.17%
2019/12/12	24	22.25	0	0.00	21.80	24	1,175	2.04%
2019/12/11	2	21.35	0	0.00	21.90	2	1,117	0.18%
2019/12/10	0	0.00	3	21.20	21.20	-3	1,140	-0.26%
2019/11/29	0	0.00	79	21.53	21.40	-79	1,223	-6.46%
2019/11/28	1	21.80	2	22.15	21.65	-1	1,220	-0.08%
2019/11/27	3	22.20	0	0.00	22.20	3	1,209	0.25%
2019/11/26	3	22.18	2	22.20	22.15	1	1,209	0.08%
2019/11/25	43	22.33	4	22.35	22.40	39	1,196	3.26%
2019/11/22	0	0.00	1	21.75	21.75	-1	1,169	-0.09%
2019/11/21	51	21.36	0	0.00	21.50	51	1,162	4.39%
2019/11/20	1	21.25	0	0.00	21.25	1	1,160	0.09%
2019/11/19	0	0.00	36	20.96	21.15	-36	1,135	-3.17%
2019/11/18	1	20.30	0	0.00	20.55	1	1,114	0.09%
2019/11/15	9	20.43	2	20.25	19.95	7	1,094	0.64%
2019/11/14	32	20.37	16	20.38	20.65	16	1,041	1.54%
2019/11/12	16	19.84	0	0.00	20.00	16	1,058	1.51%
2019/11/11	10	19.85	0	0.00	19.70	10	1,049	0.95%
2019/11/06	1.4	19.97	2	19.70	20.00	-0.6	1,022	-0.06%
2019/11/04	0	0.00	1	19.55	19.55	-1	1,003	-0.10%
2019/10/28	0	0.00	2	19.15	19.10	-2	980	-0.20%
2019/10/25	1	19.15	0	0.00	19.20	1	981	0.10%
2019/10/21	0	0.00	2	19.18	19.30	-2	979	-0.20%
2019/10/18	44.8	18.90	0	0.00	18.90	44.8	971	4.61%
2019/10/15	0	0.00	1	18.50	18.50	-1	939	-0.11%
2019/09/27	0	0.00	2	18.60	18.90	-2	929	-0.22%
2019/09/26	1	19.05	1	19.25	19.00	0	921	0.00%
2019/09/19	2	19.65	2	19.60	19.65	0	857	0.00%
2019/09/17	1	19.45	4	19.41	19.40	-3	827	-0.36%
2019/09/12	4	19.51	16	19.35	19.40	-12	805	-1.49%
2019/09/11	0	0.00	5	18.54	18.95	-5	756	-0.66%
2019/09/10	2	18.25	482	18.22	18.35	-480	721	-66.50%	大賣/鉅額交易
2019/09/06	6	18.50	0	0.00	18.30	6	692	0.87%
2019/09/05	1	18.35	3	18.45	18.40	-2	680	-0.29%
2019/09/04	2	18.00	299	17.97	18.10	-297	657	-45.16%	大賣/鉅額交易
2019/08/29	2	18.00	0	0.00	18.05	2	584	0.34%
2019/08/28	0	0.00	599	18.02	18.10	-599	571	-104.89%	大賣/鉅額交易
2019/08/26	0.2	18.00	291	17.85	17.80	-290.8	541	-53.67%	大賣/鉅額交易
2019/08/22	0	0.00	299	17.96	18.00	-299	520	-57.47%	大賣/鉅額交易
2019/08/21	4	17.89	111	17.89	18.05	-107	511	-20.91%	大賣/鉅額交易
2019/08/19	1	18.30	0	0.00	18.10	1	496	0.20%
2019/08/14	0.2	17.10	199	17.12	17.10	-198.8	425	-46.71%	大賣/鉅額交易
2019/08/12	0	0.00	37	17.14	17.20	-37	428	-8.63%
2019/08/07	15	17.02	93	17.04	17.10	-78	427	-18.26%
2019/08/05	1	17.35	0	0.00	17.30	1	432	0.23%
2019/08/02	6	17.58	0	0.00	17.60	6	435	1.38%
2019/07/30	1	17.70	0	0.00	17.80	1	429	0.23%
2019/07/29	0	0.00	1	17.80	17.85	-1	427	-0.23%
2019/07/24	1	18.00	1	18.00	17.95	0	421	0.00%
2019/07/23	0	0.00	199	18.02	17.95	-199	415	-47.87%	大賣/鉅額交易
2019/07/19	1	18.15	0	0.00	18.00	1	408	0.24%
2019/07/18	0	0.00	10	18.00	18.15	-10	403	-2.48%
2019/07/17	5	18.00	0	0.00	17.85	5	397	1.26%
2019/07/16	1	18.00	47	18.07	18.00	-46	389	-11.81%
2019/07/15	0	0.00	140	18.22	18.25	-140	386	-36.22%	大賣/鉅額交易
2019/07/09	0	0.00	11	18.45	18.30	-11	380	-2.89%
2019/06/27	5	18.35	0	0.00	18.40	5	376	1.33%
2019/06/25	0	0.00	1	18.40	18.35	-1	373	-0.27%
2019/06/13	10	18.10	0	0.00	18.20	10	380	2.63%
2019/06/12	0	0.00	1	18.30	18.25	-1	379	-0.26%
2019/06/04	10	17.70	0	0.00	17.70	10	375	2.66%
2019/05/31	0	0.00	1	17.80	17.80	-1	378	-0.26%
2019/05/29	11	17.51	0	0.00	17.50	11	384	2.86%
2019/05/28	59	17.69	0	0.00	17.55	59	386	15.27%
2019/05/24	6	16.90	0	0.00	17.20	6	403	1.49%
2019/05/23	10	16.90	0	0.00	16.85	10	411	2.43%
2019/05/17	10	16.90	0	0.00	16.95	10	434	2.30%
2019/05/16	30	17.03	0	0.00	17.05	30	429	6.98%
2019/05/15	0	0.00	0	16.95	16.95	0	431	0.00%
2019/05/13	1	16.70	0	0.00	16.80	1	432	0.23%
2019/05/10	6	17.03	0	0.00	17.10	6	426	1.41%
2019/05/09	0	0.00	0	17.30	17.20	0	420	0.00%
2019/05/07	0	0.00	1	17.40	17.40	-1	414	-0.24%
2019/04/30	5	17.35	0	0.00	17.50	5	427	1.17%
2019/04/29	0.2	17.40	0	0.00	17.40	0.2	426	0.05%
2019/04/26	0.2	17.45	0	0.00	17.45	0.2	430	0.05%
2019/04/19	6	17.40	0	0.00	17.45	6	440	1.36%
2019/04/18	1	17.50	0	0.00	17.55	1	435	0.23%
2019/04/17	1	17.50	0	0.00	17.75	1	434	0.23%
2019/04/16	0	0.00	7	17.55	17.60	-7	436	-1.60%
2019/04/11	5.2	17.50	0	0.00	17.60	5.2	447	1.16%
2019/04/09	1	17.60	0	0.00	17.60	1	442	0.23%
2019/04/08	3	17.85	0	0.00	17.70	3	441	0.68%
2019/03/26	1	17.95	0	0.00	17.90	1	427	0.23%
2019/03/18	1	18.25	0	0.00	18.25	1	432	0.23%
2019/03/12	1	18.50	0	0.00	18.55	1	449	0.22%
2019/02/26	1	19.00	0	0.00	18.75	1	433	0.23%
2019/02/22	0	0.00	1.2	18.32	18.45	-1.2	409	-0.28%
2019/02/20	1	17.95	0	0.00	17.95	1	396	0.25%
2019/02/11	0.3	17.20	0	0.00	17.20	0.3	384	0.08%
2019/01/24	0.2	17.25	0	0.00	17.20	0.2	372	0.05%
2019/01/21	1	17.60	0	0.00	17.60	1	373	0.27%
2019/01/08	1	17.30	0	0.00	17.30	1	396	0.25%
2019/01/07	0.2	17.35	0	0.00	17.35	0.2	398	0.05%
2019/01/04	6	17.20	2	17.30	17.25	4	407	0.98%
2019/01/03	5	17.75	0	0.00	17.70	5	412	1.21%
2018/12/19	3	18.05	0	0.00	18.05	3	388	0.77%
2018/12/18	1	18.60	0	0.00	18.35	1	382	0.26%
2018/12/11	3	18.05	0	0.00	18.10	3	371	0.81%
2018/12/06	2	18.90	5	18.85	18.70	-3	358	-0.84%
2018/11/30	1	19.30	0	0.00	19.30	1	349	0.29%
2018/11/22	0.6	19.25	0	0.00	19.35	0.6	343	0.16%
2018/11/21	0	0.00	4.3	19.21	19.35	-4.3	343	-1.26%
2018/11/16	0	0.00	2	19.68	19.75	-2	326	-0.61%
2018/11/15	1	19.70	0	0.00	19.75	1	325	0.31%
2018/11/12	0	0.00	0.5	20.50	20.50	-0.5	309	-0.15%
2018/10/30	2	19.70	0	0.00	19.90	2	351	0.57%
2018/10/25	5	19.95	0	0.00	19.75	5	417	1.20%
2018/10/19	0	0.00	0.7	21.05	21.05	-0.7	442	-0.16%
2018/10/18	10	20.80	0	0.00	20.75	10	435	2.29%
2018/10/17	6	21.47	0	0.00	21.50	6	423	1.42%
2018/10/11	10	22.05	0	0.00	21.80	10	415	2.41%
2018/10/03	5	23.70	0	0.00	23.90	5	408	1.22%
2018/10/02	2	23.95	0	0.00	23.90	2	405	0.49%
2018/09/14	0.7	23.70	0	0.00	23.70	0.7	411	0.17%
2018/09/10	6	23.54	1	23.75	23.50	5	412	1.21%
2018/09/07	8.2	23.77	3.2	23.80	23.80	5	422	1.18%
2018/09/05	2	23.90	0	0.00	23.90	2	422	0.47%
2018/08/23	1	23.95	0	0.00	23.90	1	437	0.23%
2018/08/22	0	0.00	5	23.95	23.95	-5	446	-1.12%
2018/08/21	0	0.00	28	23.95	23.95	-28	446	-6.27%
2018/08/16	0	0.00	2	23.85	23.65	-2	451	-0.44%
2018/08/15	1	23.90	0	0.00	24.05	1	446	0.22%
2018/08/14	29	24.16	1	24.00	24.20	28	436	6.41%
2018/08/13	4	24.05	2	24.10	24.00	2	438	0.46%
2018/08/03	0	0.00	50	23.08	23.40	-50	430	-11.62%
2018/08/02	35.4	25.54	2	25.50	25.45	33.4	410	8.13%
2018/08/01	10	25.55	0	0.00	25.55	10	374	2.67%
2018/07/31	5	25.30	2	25.40	25.40	3	358	0.84%
2018/07/30	2	25.25	0	0.00	25.25	2	346	0.58%
2018/07/27	0	0.00	2	25.40	25.25	-2	333	-0.60%
2018/07/17	1	24.90	0	0.00	24.95	1	303	0.33%
2018/07/12	0	0.00	0.4	24.35	24.35	-0.4	301	-0.14%
2018/07/06	0.2	24.00	0	0.00	24.00	0.2	307	0.05%
2018/07/05	5	24.10	0	24.00	24.10	5	308	1.62%
2018/07/02	5	24.20	0	0.00	24.30	5	310	1.61%
2018/06/29	5	24.25	0	0.00	24.25	5	321	1.56%
2018/06/28	0.2	24.10	0	0.00	24.20	0.2	321	0.05%
2018/06/27	0.2	24.25	0	0.00	24.35	0.2	320	0.05%
2018/06/26	5	24.29	1	24.20	24.45	4	318	1.26%
2018/06/25	10.2	24.33	0	0.00	24.40	10.2	317	3.21%
2018/06/07	0.2	24.55	0	0.00	24.60	0.2	332	0.06%
2018/06/06	0.2	24.70	0	0.00	24.75	0.2	335	0.06%
2018/06/05	0.2	24.50	11	24.52	24.65	-10.8	340	-3.18%
2018/06/04	0.2	24.40	0	0.00	24.50	0.2	342	0.06%
2018/05/31	0.2	24.30	0	0.00	24.30	0.2	342	0.04%
2018/05/30	10	24.28	1.3	24.32	24.35	8.7	340	2.56%
2018/05/28	0	0.00	47	24.79	24.70	-47	338	-13.88%
2018/05/25	1	24.65	1	24.80	24.65	0	336	0.00%
2018/05/18	0	0.00	0.2	24.95	24.95	-0.2	346	-0.07%
2018/05/11	3	24.15	0	0.00	24.40	3	367	0.82%
2018/05/08	1.1	24.05	0	0.00	24.15	1.1	375	0.30%
2018/04/27	0	0.00	5	24.25	24.25	-5	378	-1.32%
2018/04/25	0	0.00	0.1	24.45	24.45	-0.1	382	-0.02%
2018/04/19	0.1	24.20	0	0.00	24.15	0.1	405	0.03%
2018/04/18	29	24.10	0	0.00	24.00	29	407	7.12%
2018/04/17	30	24.47	0	0.00	24.35	30	411	7.30%
2018/04/16	1	24.65	0	0.00	24.65	1	419	0.24%
2018/04/13	0	0.00	5	24.80	24.80	-5	422	-1.18%
2018/04/12	0.1	24.70	0	0.00	24.70	0.1	429	0.03%
2018/04/11	0.1	24.90	0	0.00	24.85	0.1	429	0.03%
2018/04/02	1	24.80	0	0.00	24.80	1	443	0.23%
2018/03/31	2.1	25.17	0	0.00	25.20	2.1	433	0.49%
2018/03/29	0	0.00	0.1	25.10	25.15	-0.1	440	-0.03%
2018/03/28	0	0.00	9	25.11	25.05	-9	439	-2.04%
2018/03/26	0	0.00	1	25.10	25.05	-1	439	-0.23%
2018/03/20	0	0.00	10	24.65	24.65	-10	444	-2.25%
2018/03/16	0	0.00	10	24.60	24.80	-10	459	-2.18%
2018/02/12	1	23.80	0	0.00	23.80	1	614	0.16%
2018/02/09	2	23.20	0	0.00	23.80	2	622	0.32%
2018/02/07	0	0.00	11	24.53	24.35	-11	662	-1.66%
2018/02/06	1	24.50	2	24.05	24.00	-1	663	-0.15%
2018/02/02	4	25.28	3	25.20	25.30	1	655	0.15%
2018/01/31	4	25.23	10	25.20	24.95	-6	668	-0.90%
2018/01/17	0	0.00	5	26.25	26.05	-5	857	-0.58%
2018/01/12	0	0.00	0.1	25.55	25.65	-0.1	904	-0.01%
2018/01/11	3	25.40	4	25.50	25.45	-1	907	-0.11%
2018/01/10	2	25.40	0	0.00	25.30	2	908	0.22%
2018/01/04	0	0.00	1	25.80	26.15	-1	909	-0.11%