達欣工 (2535)-富邦-仁愛券商分點個股進出

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

達欣工

(2535)

可現股當沖

股價
50.1
漲跌
--
漲幅
0.00%
成交量
128張
產業
上市營建類股
430人加入追蹤

立即追蹤
本地時間:14:30

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

達欣工 (2535)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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
2024/12/03	2	50.15	8	50.29	50.10	-6	287	-2.08%
2024/12/02	0	0.00	2	50.20	50.10	-2	287	-0.70%
2024/11/29	0.1	49.85	0	0.00	50.30	0.1	287	0.05%
2024/11/28	0	0.00	3.1	49.90	50.10	-3.1	289	-1.07%
2024/11/27	3.1	49.94	2	50.10	50.00	1.1	289	0.38%
2024/11/26	0	0.00	0.1	50.20	50.20	-0.1	290	-0.04%
2024/11/25	0	0.00	7	50.30	50.20	-7	288	-2.42%
2024/11/22	0	0.00	2.2	49.50	49.50	-2.2	287	-0.75%
2024/11/20	2	49.35	0	0.00	49.40	2	289	0.69%
2024/11/18	14	48.73	0	0.00	48.85	14	288	4.85%
2024/11/15	8	48.89	0	0.00	48.65	8	288	2.77%
2024/11/14	10	48.93	12	48.65	48.60	-2	286	-0.70%
2024/11/13	1	49.35	0	0.00	49.00	1	283	0.36%
2024/11/12	1	49.55	1	49.65	49.60	0	280	0.00%
2024/11/08	0	0.00	3	50.00	49.80	-3	276	-1.09%
2024/11/07	0.1	50.00	3	50.30	50.00	-3	278	-1.06%
2024/10/30	5	49.09	0	0.00	49.00	5	333	1.50%
2024/10/24	1	49.75	0	0.00	49.55	1	352	0.28%
2024/10/23	0	49.70	0	0.00	49.75	0	353	0.01%
2024/10/21	1	49.85	0	0.00	50.10	1	357	0.28%
2024/10/18	1	49.85	0	0.00	49.70	1	366	0.27%
2024/10/17	0	0.00	4	49.28	49.65	-4	366	-1.09%
2024/10/16	10	48.80	0	0.00	48.60	10	367	2.72%
2024/10/15	3.1	49.22	0	0.00	49.20	3.1	366	0.85%
2024/10/14	2	49.21	0	0.00	49.35	2	366	0.56%
2024/10/11	0.1	49.57	0	0.00	49.55	0.1	368	0.03%
2024/10/08	3	49.52	1	49.65	49.65	2	370	0.54%
2024/10/07	1	50.30	3	50.05	50.20	-2	368	-0.54%
2024/10/04	10	49.63	4	49.70	49.30	6	368	1.63%
2024/09/30	1.1	50.30	0	0.00	50.30	1.1	365	0.30%
2024/09/27	0	0.00	0.8	50.56	50.30	-0.8	361	-0.22%
2024/09/26	1.1	50.34	1	50.70	50.30	0.1	357	0.03%
2024/09/25	6.1	50.55	2	50.40	50.40	4.1	353	1.15%
2024/09/24	0.1	50.60	2	50.45	50.30	-2	340	-0.57%
2024/09/23	2	50.50	0	0.00	50.50	2	334	0.60%
2024/09/20	4.6	51.66	1	52.30	51.50	3.5	327	1.08%
2024/09/18	1	52.30	0	0.00	52.30	1	319	0.31%
2024/09/13	0	0.00	0.2	52.80	52.70	-0.2	325	-0.07%
2024/09/11	1.1	52.11	1	52.50	52.20	0.1	329	0.03%
2024/09/10	0	0.00	1	52.90	52.60	-1	335	-0.30%
2024/09/09	2	52.00	2	52.20	52.50	0	344	0.00%
2024/09/06	1.2	52.35	0	0.00	52.60	1.2	346	0.35%
2024/09/05	1	52.50	1	53.10	52.40	0	348	0.00%
2024/09/04	3.1	52.71	0	0.00	52.50	3.1	347	0.88%
2024/08/22	1.1	54.00	0	0.00	53.90	1.1	384	0.27%
2024/08/21	1	54.60	1	54.20	54.40	0	390	0.00%
2024/08/19	1	55.20	0	0.00	54.80	1	415	0.24%
2024/08/15	0	0.00	1	54.60	54.30	-1	438	-0.23%
2024/08/14	3	54.43	0	0.00	54.30	3	443	0.68%
2024/08/13	1	54.10	0	0.00	54.30	1	452	0.22%
2024/08/12	1	54.30	0	0.00	54.00	1	463	0.22%
2024/08/09	1	54.30	0	0.00	53.90	1	474	0.21%
2024/08/08	0	0.00	0.8	53.60	53.80	-0.8	489	-0.16%
2024/08/07	1	52.80	0	0.00	52.90	1	500	0.20%
2024/08/06	12.4	50.29	2	50.15	50.50	10.4	499	2.08%
2024/08/05	6	53.88	1	54.00	53.00	5	482	1.04%
2024/07/31	0	0.00	0	59.10	59.20	0	589	-0.01%
2024/07/30	2	58.35	1.1	58.91	58.90	0.9	596	0.16%
2024/07/29	1.2	58.63	0	0.00	58.90	1.2	608	0.20%
2024/07/26	1	57.40	6	58.00	58.40	-5	615	-0.81%
2024/07/23	0	0.00	0.3	58.31	58.20	-0.3	619	-0.05%
2024/07/22	0.2	57.10	0.3	58.40	58.50	-0.2	624	-0.03%
2024/07/19	0	0.00	4	58.15	58.40	-4	625	-0.64%
2024/07/16	0	0.00	68	57.30	58.00	-68	670	-10.15%
2024/07/15	0	0.00	96	56.53	57.00	-96	691	-13.87%
2024/07/12	1	55.90	43	56.01	56.30	-42	705	-5.96%
2024/07/11	0	0.00	27	56.36	56.00	-27	710	-3.80%
2024/07/10	1.2	56.78	17	56.39	56.10	-15.8	725	-2.18%
2024/07/09	1	56.70	0	0.00	56.50	1	739	0.14%
2024/07/05	1	57.20	2	57.30	57.00	-1	802	-0.12%
2024/07/04	1	56.20	0	0.00	56.20	1	827	0.12%
2024/07/01	4	55.40	0	0.00	55.70	4	906	0.44%
2024/06/28	1	55.60	0	0.00	55.40	1	923	0.11%
2024/06/25	0.1	55.70	3	55.43	56.00	-2.9	953	-0.30%
2024/06/24	0.1	56.00	0	0.00	55.80	0.1	957	0.01%
2024/06/20	1.2	56.45	0	0.00	56.50	1.2	960	0.12%
2024/06/13	2	55.80	2	55.95	56.10	0	971	0.00%
2024/06/11	0	0.00	0	55.20	55.10	0	967	0.00%
2024/06/07	0	0.00	3	55.20	55.40	-3	969	-0.31%
2024/05/29	1	53.00	0	0.00	52.80	1	985	0.10%
2024/05/27	1.1	52.02	2.2	52.14	51.90	-1.1	970	-0.11%
2024/05/24	3	52.00	6	51.98	52.00	-3	965	-0.31%
2024/05/23	14.1	51.87	8	52.03	51.60	6.1	963	0.63%
2024/05/22	15	53.48	8.4	53.63	53.20	6.6	945	0.70%
2024/05/21	3	54.00	1	54.50	54.00	2	924	0.22%
2024/05/20	5	54.22	15	54.35	54.60	-10	919	-1.09%
2024/05/17	16	54.33	1	55.00	54.40	15	917	1.64%
2024/05/16	1	54.23	3	54.30	55.20	-2	911	-0.22%
2024/05/15	4	53.30	6	53.67	53.50	-2	900	-0.22%
2024/05/14	8.1	53.20	2	53.80	53.00	6.1	894	0.68%
2024/05/13	5	54.16	9	54.60	54.70	-4	884	-0.45%
2024/05/10	11	54.90	8	55.48	55.10	3	878	0.34%
2024/05/09	6	55.93	5	56.54	55.20	1	876	0.11%
2024/05/08	10	55.78	8	56.31	55.90	2	881	0.23%
2024/05/07	23.2	56.62	26	56.78	55.90	-2.8	864	-0.32%
2024/05/06	7	60.50	14.1	60.67	61.70	-7.1	795	-0.89%
2024/05/03	1	59.10	3.1	58.99	59.10	-2.1	756	-0.28%
2024/05/02	2	58.05	3	57.83	57.90	-1	740	-0.14%
2024/04/30	1	57.70	12	56.92	57.80	-11	726	-1.51%
2024/04/29	0	0.00	1	56.40	56.90	-1	714	-0.14%
2024/04/26	13.1	55.92	11	56.50	56.30	2.1	714	0.29%
2024/04/25	5.2	55.96	21	56.55	55.90	-15.8	709	-2.23%
2024/04/24	3.1	56.41	7	56.76	56.40	-3.9	706	-0.55%
2024/04/23	4.2	56.27	6.8	56.96	57.00	-2.6	701	-0.37%
2024/04/22	10.3	58.95	1	58.70	57.60	9.3	690	1.34%
2024/04/19	219.1	58.32	5	57.42	57.20	214.1	657	32.58%	大買/鉅額交易
2024/04/18	51.1	57.76	0	0.00	58.00	51.1	628	8.14%
2024/04/16	0.2	56.74	2	56.40	55.60	-1.8	607	-0.29%
2024/04/15	0	0.00	1.2	57.80	57.40	-1.2	592	-0.20%
2024/04/12	11	57.35	0	57.00	56.70	11	584	1.88%
2024/04/11	3.5	55.13	1.7	55.16	56.80	1.8	563	0.31%
2024/04/10	14.1	58.45	1	58.02	58.20	13.1	517	2.53%
2024/04/09	0.1	57.90	10.7	58.41	59.00	-10.6	486	-2.19%
2024/04/08	3.2	57.64	15	57.48	57.30	-11.8	458	-2.58%
2024/04/03	0.4	58.73	5.1	58.60	58.40	-4.7	428	-1.09%
2024/04/02	15.6	58.46	5	58.60	58.40	10.6	410	2.59%
2024/04/01	1	57.60	4.1	58.00	57.80	-3.1	394	-0.79%
2024/03/29	8	56.86	0	0.00	57.10	8	384	2.08%
2024/03/28	0	0.00	0.4	56.00	55.80	-0.4	374	-0.11%
2024/03/27	0	0.00	10	54.60	55.00	-10	363	-2.75%
2024/03/26	25	53.98	0	0.00	54.00	25	356	7.01%
2024/03/20	1	53.20	1.1	53.99	53.60	-0.1	346	-0.02%
2024/03/18	0	51.30	1	51.30	52.00	-1	333	-0.30%
2024/03/15	0.2	51.00	0	0.00	51.00	0.2	333	0.06%
2024/03/14	0	0.00	0.9	51.20	51.40	-0.9	332	-0.28%
2024/03/08	2	51.10	0	0.00	50.90	2	335	0.60%
2024/03/07	0	51.50	0	0.00	51.60	0	323	0.00%
2024/03/06	7	50.81	9	50.78	51.00	-2	317	-0.63%
2024/03/04	2	49.20	0	0.00	49.15	2	298	0.67%
2024/02/27	0	49.00	0	0.00	49.15	0	305	0.01%
2024/02/26	0	49.25	0	0.00	49.25	0	305	0.01%
2024/02/23	2	49.65	0	0.00	49.60	2	308	0.65%
2024/02/22	0	0.00	7	49.90	49.90	-7	309	-2.26%
2024/02/20	7	49.11	0	0.00	48.95	7	330	2.12%
2024/02/19	1.6	49.48	0.4	49.40	49.60	1.2	334	0.36%
2024/02/16	0	0.00	1	48.60	48.90	-1	352	-0.28%
2024/02/15	5	48.00	5	47.70	47.95	0	355	0.00%
2024/02/05	0	48.70	0.1	48.73	48.25	0	352	-0.01%
2024/02/02	0	0.00	1	49.25	49.25	-1	342	-0.29%
2024/02/01	0	0.00	9	48.38	48.60	-9	338	-2.66%
2024/01/31	2	46.50	1	47.50	47.65	1	331	0.30%
2024/01/29	0	0.00	5	46.45	46.50	-5	320	-1.56%
2024/01/25	0	0.00	2	46.50	46.45	-2	325	-0.62%
2024/01/23	5	46.70	0	0.00	46.60	5	356	1.41%
2024/01/22	0	0.00	2	46.48	46.40	-2	363	-0.55%
2024/01/19	0	0.00	0.3	44.90	45.10	-0.3	443	-0.07%
2024/01/18	5.1	44.70	0	0.00	44.60	5.1	461	1.10%
2024/01/17	6	44.88	0	0.00	44.85	6	473	1.27%
2024/01/16	1.2	45.03	0	0.00	45.05	1.2	478	0.25%
2024/01/15	0	45.10	0	0.00	45.15	0	484	0.00%
2024/01/10	0	0.00	0.8	44.80	44.90	-0.8	506	-0.16%
2024/01/08	0	0.00	11.2	44.63	45.25	-11.2	512	-2.19%
2024/01/05	0	0.00	5	44.10	44.15	-5	505	-0.99%
2024/01/03	0	0.00	0.6	44.00	44.00	-0.6	508	-0.12%
2023/12/28	1	44.00	0	0.00	44.15	1	513	0.19%
2023/12/27	1	44.10	0	0.00	44.10	1	515	0.19%
2023/12/26	3	44.25	6.7	44.28	44.20	-3.6	517	-0.70%
2023/12/25	0	0.00	1	44.20	44.20	-1	517	-0.19%
2023/12/20	0	0.00	8	44.10	43.90	-8	520	-1.54%
2023/12/18	0	0.00	1.6	43.88	44.00	-1.6	512	-0.31%
2023/12/15	0	43.90	4	44.05	44.00	-4	514	-0.78%
2023/12/14	0.2	44.00	0	0.00	44.10	0.2	517	0.04%
2023/12/13	0.2	44.05	0.1	43.95	43.95	0.2	516	0.03%
2023/12/12	0.1	44.00	0.2	44.05	44.10	-0.1	521	-0.01%
2023/12/11	0	0.00	2	43.87	44.10	-2	524	-0.38%
2023/12/08	0	43.25	1	43.70	43.65	-1	537	-0.19%
2023/12/07	0.2	43.17	0	0.00	43.15	0.2	538	0.04%
2023/12/06	0.2	42.95	0	0.00	43.35	0.2	538	0.04%
2023/12/05	0.1	42.80	0	0.00	42.85	0.1	538	0.02%
2023/12/04	4.2	42.71	0	0.00	42.70	4.2	540	0.78%
2023/12/01	0.1	42.65	0	0.00	42.70	0.1	544	0.01%
2023/11/30	0.1	42.60	0	0.00	42.60	0.1	547	0.01%
2023/11/29	2	42.65	0	0.00	42.70	2	550	0.36%
2023/11/27	0.4	43.05	0.4	43.05	43.10	0	551	0.00%
2023/11/24	0	42.79	2	43.25	43.30	-2	551	-0.36%
2023/11/22	0	42.89	5	42.62	43.05	-5	555	-0.89%
2023/11/21	0	0.00	1	42.30	42.25	-1	555	-0.18%
2023/11/20	20	42.00	0	0.00	42.10	20	562	3.56%
2023/11/17	0	42.05	24.6	42.05	42.05	-24.6	562	-4.37%
2023/11/15	10	40.08	1	40.20	40.20	9	550	1.63%
2023/11/14	0	0.00	3.8	41.16	41.15	-3.8	538	-0.71%
2023/11/10	4.2	40.63	0	0.00	40.35	4.2	534	0.79%
2023/11/09	0	40.20	0.8	40.15	40.25	-0.8	535	-0.15%
2023/11/08	10	40.07	1	40.15	40.10	9	534	1.68%
2023/11/06	0.2	39.70	0	0.00	39.70	0.2	540	0.04%
2023/11/03	7	39.85	0.7	39.50	39.50	6.3	547	1.15%
2023/11/02	1.4	38.79	0.1	38.50	38.55	1.3	549	0.24%
2023/11/01	5.2	38.01	0	0.00	38.05	5.2	555	0.94%
2023/10/31	8.7	38.41	0	0.00	38.30	8.7	563	1.54%
2023/10/30	3	40.02	0.6	40.18	40.15	2.4	547	0.44%
2023/10/18	1	34.60	17	35.37	34.60	-16	544	-2.94%
2023/10/17	20	34.75	0	0.00	34.80	20	459	4.35%
2023/10/16	0	0.00	1	34.10	34.65	-1	453	-0.22%
2023/10/13	1	34.15	0	0.00	34.15	1	443	0.23%
2023/10/12	0	0.00	10	34.04	34.10	-10	441	-2.26%
2023/10/11	0	0.00	20	33.93	33.95	-20	434	-4.61%
2023/10/04	1	33.40	0	0.00	33.50	1	412	0.24%
2023/10/03	0	0.00	0	33.50	33.70	0	414	0.00%
2023/10/02	7	33.31	0	0.00	33.30	7	410	1.70%
2023/09/28	1	33.15	0	0.00	33.20	1	412	0.24%
2023/09/27	1	33.25	0	0.00	33.30	1	414	0.24%
2023/09/26	5	33.30	0	0.00	33.40	5	419	1.19%
2023/09/25	0	0.00	2	33.60	33.50	-2	429	-0.47%
2023/09/22	5	33.40	0	0.00	33.35	5	429	1.16%
2023/09/19	0	33.85	0.2	33.85	33.85	-0.2	425	-0.04%
2023/09/15	3	33.90	0	0.00	33.95	3	433	0.69%
2023/09/14	7	33.90	0	0.00	33.90	7	434	1.61%
2023/09/12	0	0.00	0	33.90	33.80	0	442	0.00%
2023/09/08	8	34.00	1	34.20	33.95	7	448	1.56%
2023/09/07	0	0.00	3	33.65	33.60	-3	448	-0.67%
2023/09/05	1	34.25	0	0.00	34.10	1	448	0.22%
2023/09/04	12	34.26	20	33.84	34.25	-8	445	-1.80%
2023/09/01	10	33.70	12	33.54	33.65	-2	433	-0.46%
2023/08/31	0	0.00	0	33.30	33.40	0	440	0.00%
2023/08/29	0	0.00	3	33.38	33.30	-3	452	-0.66%
2023/08/28	0	0.00	1	33.20	33.25	-1	455	-0.22%
2023/08/24	7	33.00	0	0.00	33.00	7	455	1.54%
2023/08/22	5	32.90	0	0.00	32.95	5	482	1.04%
2023/08/21	0	0.00	2	33.15	33.15	-2	482	-0.41%
2023/08/18	0	0.00	3	33.30	33.10	-3	486	-0.62%
2023/08/15	0	0.00	11	33.00	32.95	-11	484	-2.27%
2023/08/11	0	0.00	1	32.70	32.70	-1	481	-0.21%
2023/08/10	0	0.00	2	32.35	32.45	-2	484	-0.41%
2023/08/09	0	0.00	4	32.74	32.60	-4	480	-0.83%
2023/08/08	2	32.15	1	32.15	32.30	1	478	0.21%
2023/08/04	0	0.00	3	32.40	32.35	-3	485	-0.62%
2023/08/01	7	32.25	0	0.00	32.15	7	506	1.38%
2023/07/31	6	32.00	0	0.00	32.00	6	521	1.15%
2023/07/27	1	32.00	1.3	32.10	32.10	-0.3	544	-0.05%
2023/07/26	1	31.70	0	0.00	31.95	1	547	0.18%
2023/07/25	1	31.50	0	0.00	31.60	1	543	0.18%
2023/07/24	6.1	31.72	0	0.00	31.70	6.1	533	1.14%
2023/07/21	6	31.90	0	0.00	32.05	6	535	1.12%
2023/07/19	11	32.54	0	0.00	32.25	11	545	2.01%
2023/07/17	6	32.80	0	0.00	32.80	6	649	0.92%
2023/07/14	1.2	32.99	2	33.00	32.95	-0.8	687	-0.12%
2023/07/11	5	33.00	0	0.00	32.95	5	799	0.63%
2023/07/10	3	33.15	0	0.00	33.10	3	815	0.37%
2023/07/07	0.1	33.35	0	0.00	33.35	0.1	836	0.01%
2023/07/05	1	33.80	10	33.70	33.70	-9	879	-1.02%
2023/07/04	0	0.00	1	33.50	33.60	-1	888	-0.11%
2023/07/03	0	0.00	2	33.23	33.40	-2	900	-0.22%
2023/06/29	13.1	32.91	0	0.00	32.90	13.1	916	1.43%
2023/06/27	6	32.73	0.3	32.80	32.80	5.7	975	0.59%
2023/06/26	4	32.84	0	0.00	32.95	4	977	0.41%
2023/06/21	0	33.10	6	33.00	33.00	-6	975	-0.61%
2023/06/20	1	33.05	0	0.00	33.00	1	978	0.10%
2023/06/16	0	0.00	1	33.10	33.05	-1	982	-0.10%
2023/06/13	0	0.00	1	33.05	33.10	-1	993	-0.10%
2023/06/09	0	0.00	1	33.30	33.15	-1	1,006	-0.10%
2023/06/08	1	33.10	0	0.00	33.20	1	1,022	0.10%
2023/06/06	0	0.00	2	33.23	33.30	-2	1,037	-0.19%
2023/06/02	0	33.00	0	0.00	33.00	0	1,042	0.00%
2023/06/01	5	33.07	1	33.15	33.05	4	1,039	0.38%
2023/05/26	0	0.00	1	33.05	33.10	-1	1,041	-0.10%
2023/05/24	7	32.67	1	32.70	32.70	6	1,024	0.59%
2023/05/23	0	0.00	2	32.50	32.70	-2	1,019	-0.20%
2023/05/22	1	32.55	2	32.50	32.50	-1	1,016	-0.10%
2023/05/19	8	32.70	0	0.00	32.60	8	1,011	0.79%
2023/05/18	0	0.00	2.1	32.70	32.70	-2.1	1,007	-0.21%
2023/05/17	0	0.00	2.2	32.67	32.60	-2.2	1,004	-0.21%
2023/05/16	0	0.00	1.1	32.50	32.45	-1.1	997	-0.11%
2023/05/15	5	32.00	0	0.00	32.15	5	989	0.51%
2023/05/12	0	0.00	2.2	32.20	32.20	-2.2	989	-0.22%
2023/05/11	8	32.31	10	32.09	32.05	-2	984	-0.20%
2023/05/10	8	32.31	3	32.25	32.30	5	980	0.51%
2023/05/09	10	32.20	0	0.00	32.35	10	979	1.02%
2023/05/04	0	0.00	6	32.02	32.00	-6	946	-0.63%
2023/05/03	0.1	31.63	2	31.60	31.65	-1.9	934	-0.20%
2023/04/28	3	30.77	0	0.00	30.85	3	902	0.33%
2023/04/27	0	0.00	1	30.50	30.50	-1	898	-0.11%
2023/04/26	2	30.00	0	0.00	30.30	2	894	0.22%
2023/04/25	0	0.00	3	30.10	30.10	-3	883	-0.34%
2023/04/24	1	30.05	0	0.00	30.25	1	870	0.11%
2023/04/21	18	30.29	46	30.29	30.15	-28	858	-3.26%
2023/04/20	27.1	30.75	11.1	31.11	30.75	15.9	831	1.91%
2023/04/19	2.6	33.73	0	0.00	33.75	2.6	735	0.36%
2023/04/18	5.5	33.54	4	33.74	33.70	1.5	689	0.22%
2023/04/17	1	33.75	15	33.80	33.85	-14	627	-2.23%
2023/04/14	12.3	33.82	0	0.00	33.80	12.3	600	2.05%
2023/04/11	10	33.95	1	34.05	34.15	9	545	1.65%
2023/04/07	2	33.78	0	0.00	33.75	2	495	0.41%
2023/04/06	0	33.65	0	0.00	33.75	0	479	0.00%
2023/03/31	0	33.60	1	33.30	33.40	-1	460	-0.22%
2023/03/30	3	33.35	10	33.40	33.35	-7	453	-1.54%
2023/03/29	10	33.05	6	33.60	33.20	4	431	0.93%
2023/03/28	11	33.90	2	33.80	33.75	9	396	2.27%
2023/03/27	6	33.70	1	33.75	33.70	5	378	1.32%
2023/03/24	0	33.63	0	0.00	33.70	0	374	0.00%
2023/03/23	5	33.55	0.8	33.60	33.60	4.2	370	1.14%
2023/03/22	1	33.50	2	33.48	33.50	-1	366	-0.27%
2023/03/20	0	33.35	4	33.33	33.40	-4	359	-1.11%
2023/03/17	0	0.00	3.4	33.14	33.20	-3.4	354	-0.96%
2023/03/16	1	33.05	80	33.10	33.05	-79	350	-22.53%
2023/03/14	3	33.10	4	33.14	33.10	-1	327	-0.31%
2023/03/13	5	32.97	0	0.00	32.95	5	318	1.57%
2023/03/10	0	33.40	3	33.15	33.20	-3	302	-0.99%
2023/03/09	3	33.28	1	33.40	33.25	2	295	0.68%
2023/03/08	0	0.00	6	33.07	33.25	-6	282	-2.12%
2023/03/06	3	32.50	1	32.50	32.40	2	260	0.77%
2023/03/03	50	32.22	1	32.35	32.35	49	254	19.26%
2023/03/01	0	31.80	0	0.00	31.70	0	246	0.00%
2023/02/24	1	31.65	0.1	31.70	31.70	0.9	239	0.38%
2023/02/23	0	0.00	16	31.37	31.40	-16	231	-6.91%
2023/02/16	1	31.00	0	0.00	30.95	1	239	0.42%
2023/02/15	0	0.00	1	30.90	30.90	-1	246	-0.41%
2023/02/14	1	30.80	0	0.00	31.00	1	250	0.40%
2023/02/13	1	30.85	0	0.00	30.80	1	252	0.40%
2023/02/09	10	31.20	0	0.00	31.20	10	251	3.98%
2023/02/08	1	31.35	0	0.00	31.35	1	250	0.40%
2023/02/03	5	30.75	0	0.00	30.65	5	247	2.02%
2023/01/31	0	0.00	4	30.21	30.50	-4	242	-1.65%
2023/01/30	0	0.00	1.2	30.20	30.15	-1.2	242	-0.50%
2023/01/05	0	0.00	1	29.95	29.85	-1	318	-0.31%
2022/12/30	0	0.00	2	30.05	30.15	-2	323	-0.62%
2022/12/29	0	29.65	0	0.00	29.75	0	320	0.01%
2022/12/28	0	0.00	3	29.60	29.60	-3	315	-0.95%
2022/12/26	0.1	29.85	0	0.00	29.65	0.1	321	0.02%
2022/12/23	0	0.00	6	29.70	29.70	-6	327	-1.83%
2022/12/21	1	29.65	0	0.00	29.60	1	353	0.28%
2022/12/20	0	0.00	3	30.02	29.65	-3	356	-0.84%
2022/12/19	0	0.00	1	30.05	29.85	-1	361	-0.28%
2022/12/15	3	29.60	0	0.00	29.70	3	356	0.84%
2022/12/13	2	29.60	0	0.00	29.65	2	361	0.57%
2022/12/12	0	0.00	1	29.75	29.75	-1	356	-0.28%
2022/12/08	1	29.85	0	0.00	29.90	1	359	0.28%
2022/12/07	1	29.90	0	0.00	29.95	1	363	0.28%
2022/12/06	0	30.30	5	30.15	30.10	-5	365	-1.37%
2022/12/05	0	0.00	1	30.35	30.25	-1	376	-0.27%
2022/12/02	0	0.00	10	30.48	30.35	-10	393	-2.54%
2022/11/30	0.1	30.50	0	0.00	30.35	0.1	399	0.02%
2022/11/24	0	0.00	11	30.19	30.20	-11	403	-2.73%
2022/11/23	0	0.00	8	29.85	29.90	-8	401	-1.99%
2022/11/22	1	29.70	1	29.75	29.75	0	402	0.00%
2022/11/21	2	29.58	0	0.00	29.60	2	401	0.50%
2022/11/16	1	29.60	0	0.00	29.55	1	404	0.25%
2022/11/14	1	29.55	0	0.00	29.60	1	393	0.25%
2022/11/10	6	29.50	0	0.00	29.50	6	386	1.55%
2022/11/09	6	29.69	0	0.00	29.75	6	382	1.57%
2022/11/08	10	29.73	0	0.00	29.70	10	381	2.62%
2022/11/07	2	29.75	0	0.00	29.75	2	384	0.52%
2022/11/04	10	29.53	0	0.00	29.75	10	384	2.60%
2022/11/03	1	29.55	0	0.00	29.55	1	386	0.26%
2022/10/31	25	29.89	1	30.00	29.95	24	384	6.25%
2022/10/24	0	0.00	1	29.55	29.50	-1	388	-0.26%
2022/10/20	15	29.53	1	29.60	29.05	14	379	3.69%
2022/10/14	1	30.35	0	0.00	30.55	1	325	0.31%
2022/10/13	7	30.21	0	0.00	30.20	7	321	2.18%
2022/10/12	21	30.58	0	0.00	30.70	21	317	6.62%
2022/10/11	2	30.25	0	0.00	30.30	2	315	0.63%
2022/10/07	5	30.80	0	0.00	31.05	5	314	1.59%
2022/10/06	1	30.90	1	31.15	31.15	0	313	0.00%
2022/10/04	1	31.00	0	0.00	31.00	1	318	0.31%
2022/09/26	0	0.00	1	31.50	31.55	-1	311	-0.32%
2022/09/23	0	0.00	10	31.85	31.85	-10	310	-3.22%
2022/09/21	1	31.75	1	31.75	31.65	0	314	0.00%
2022/09/16	3	31.60	0	0.00	31.40	3	317	0.94%
2022/09/15	1	31.80	11	31.82	31.90	-10	320	-3.12%
2022/09/13	0	0.00	2.2	31.85	31.75	-2.2	325	-0.68%
2022/09/08	0	0.00	1	31.30	31.90	-1	329	-0.30%
2022/09/06	1	30.90	75	30.98	30.85	-74	311	-23.73%
2022/09/05	0	0.00	158	30.91	30.85	-158	320	-49.38%	大賣/鉅額交易
2022/09/01	2	30.53	0	0.00	30.60	2	323	0.62%
2022/08/29	4.1	30.36	0	0.00	30.40	4.1	327	1.25%
2022/08/24	2	30.50	16	31.00	30.50	-14	333	-4.20%
2022/08/23	0	30.55	0	0.00	30.20	0	328	0.00%
2022/08/22	0	0.00	2	30.10	30.45	-2	332	-0.60%
2022/08/17	1	30.20	0	0.00	30.25	1	330	0.30%
2022/08/16	0	0.00	2	30.55	30.60	-2	328	-0.61%
2022/08/12	2	30.20	0	0.00	30.05	2	328	0.61%
2022/08/10	1	30.10	0	0.00	30.15	1	329	0.30%
2022/08/05	0	0.00	3	29.95	30.00	-3	358	-0.84%
2022/08/04	0	29.70	0	0.00	29.60	0	371	0.00%
2022/08/03	0	0.00	1	29.70	29.70	-1	372	-0.27%
2022/07/29	0.4	29.95	1	30.00	30.00	-0.6	384	-0.15%
2022/07/28	0	0.00	2	29.90	29.85	-2	382	-0.52%
2022/07/26	0	0.00	2	29.85	29.70	-2	385	-0.52%
2022/07/20	0	29.90	0	0.00	29.55	0	401	0.00%
2022/07/19	0	0.00	2	29.48	29.60	-2	410	-0.49%
2022/07/15	0	0.00	2	29.75	29.85	-2	422	-0.47%
2022/07/14	1	29.25	0	0.00	29.25	1	422	0.24%
2022/07/12	1	28.60	0	0.00	28.60	1	433	0.23%
2022/07/11	1	28.90	1	28.85	28.90	0	433	0.00%
2022/07/08	0	0.00	12	28.55	28.75	-12	439	-2.73%
2022/07/06	1	28.35	0	0.00	28.30	1	455	0.22%
2022/07/05	1	29.00	0	0.00	28.95	1	479	0.21%
2022/07/04	0	0.00	6	28.92	28.90	-6	550	-1.09%
2022/07/01	0	0.00	10	29.00	28.80	-10	607	-1.65%
2022/06/30	4	29.38	6	29.25	29.25	-2	641	-0.31%
2022/06/22	3	29.70	0	0.00	29.85	3	777	0.39%
2022/06/21	0	0.00	2	30.30	30.05	-2	788	-0.25%
2022/06/20	5.1	29.92	0	0.00	29.70	5.1	795	0.64%
2022/06/15	0	0.00	12	30.72	30.80	-12	806	-1.49%
2022/06/14	7	30.44	0	0.00	30.75	7	807	0.87%
2022/06/13	1.1	30.81	15	30.80	30.85	-13.9	807	-1.73%
2022/06/08	0	0.00	2	31.60	31.60	-2	841	-0.24%
2022/05/31	0	0.00	7	31.40	31.40	-7	907	-0.77%
2022/05/26	0	0.00	1	31.40	31.40	-1	914	-0.11%
2022/05/24	0	31.25	0	0.00	31.05	0	925	0.00%
2022/05/20	1	31.25	0	0.00	31.25	1	924	0.11%
2022/05/18	21	31.73	1	31.80	31.80	20	924	2.16%
2022/05/16	0	0.00	14	31.25	31.45	-14	921	-1.52%
2022/05/13	2	30.40	2	30.75	30.80	0	910	0.00%
2022/05/12	6	30.43	0	0.00	30.10	6	907	0.66%
2022/05/11	2	31.05	2	31.05	31.00	0	897	0.00%
2022/05/09	2	31.10	2	31.10	31.00	0	898	0.00%
2022/05/06	1	31.50	0	0.00	31.35	1	895	0.11%
2022/05/05	0.1	31.80	0	0.00	31.55	0.1	898	0.01%
2022/05/04	1	31.30	0	0.00	31.30	1	900	0.11%
2022/05/03	17	31.20	1	31.10	31.25	16	904	1.77%
2022/04/29	9	31.33	0	0.00	31.35	9	910	0.99%
2022/04/28	1	31.10	0	0.00	31.20	1	916	0.11%
2022/04/27	2	31.10	0	0.00	31.05	2	918	0.22%
2022/04/25	1	31.45	0	0.00	31.35	1	914	0.11%
2022/04/22	4	31.55	0.1	32.00	32.10	3.9	908	0.43%
2022/04/21	0	31.80	0	0.00	31.60	0	904	0.00%
2022/04/20	0	0.00	2	31.45	31.45	-2	909	-0.22%
2022/04/19	0	0.00	4	31.28	31.45	-4	907	-0.44%
2022/04/18	1	31.00	1	31.00	31.00	0	908	0.00%
2022/04/15	0.1	31.35	0	0.00	31.25	0.1	922	0.01%
2022/04/14	1	31.25	0	0.00	31.30	1	934	0.11%
2022/04/13	25	31.36	22	31.35	31.40	3	938	0.32%
2022/04/12	39	31.01	5	30.96	31.15	34	936	3.63%
2022/04/11	211.2	31.41	7	31.44	31.35	204.2	935	21.84%	大買/鉅額交易
2022/04/08	15	31.71	14	31.85	32.00	1	915	0.11%
2022/04/07	19.9	34.74	4	34.80	34.55	15.9	854	1.87%
2022/04/06	35	34.91	0	0.00	34.90	35	802	4.36%
2022/04/01	3.2	35.16	2	35.20	35.15	1.2	765	0.15%
2022/03/31	1	34.90	6	35.05	35.05	-5	747	-0.67%
2022/03/30	12	35.05	4	35.05	35.00	8	737	1.08%
2022/03/29	2	35.43	0	0.00	35.30	2	703	0.28%
2022/03/28	2	35.85	15	35.99	36.05	-13	671	-1.94%
2022/03/25	1	35.60	26	35.76	35.95	-25	645	-3.87%
2022/03/24	1	35.25	0	0.00	35.30	1	618	0.16%
2022/03/23	3	35.03	0	0.00	35.00	3	607	0.50%
2022/03/22	7	34.79	78	34.76	34.90	-71	598	-11.86%
2022/03/21	4	34.88	0	0.00	34.75	4	594	0.67%
2022/03/18	0	0.00	6	34.51	34.50	-6	577	-1.04%
2022/03/17	4	34.39	3	34.50	34.45	1	574	0.17%
2022/03/16	0	0.00	1	34.50	34.20	-1	571	-0.18%
2022/03/15	2	34.25	2	34.53	34.30	0	564	0.00%
2022/03/14	0	0.00	3	34.43	34.50	-3	555	-0.54%
2022/03/11	1	34.05	3	34.05	34.30	-2	548	-0.36%
2022/03/10	0	0.00	7	33.99	33.90	-7	531	-1.32%
2022/03/09	0	0.00	1	33.70	33.95	-1	511	-0.20%
2022/03/08	0	0.00	4	32.90	32.85	-4	497	-0.80%
2022/03/07	6	32.75	18	32.63	32.75	-12	486	-2.46%
2022/03/04	3	33.22	0	0.00	33.20	3	479	0.63%
2022/03/03	3	33.35	1	33.30	33.40	2	488	0.41%
2022/03/02	0	33.20	1	33.20	33.20	-1	489	-0.20%
2022/02/25	6	32.95	0	0.00	32.95	6	491	1.22%
2022/02/24	6	32.97	0	0.00	32.80	6	495	1.21%
2022/02/21	0	33.55	2	33.55	33.55	-2	502	-0.40%
2022/02/18	0	0.00	1	33.40	33.40	-1	507	-0.20%
2022/02/15	1	33.35	12	33.40	33.35	-11	537	-2.05%
2022/02/14	1	33.20	0	0.00	33.20	1	563	0.18%
2022/02/11	1	33.45	0	0.00	33.45	1	573	0.17%
2022/02/10	13	33.35	2	33.30	33.40	11	573	1.92%
2022/02/09	10	33.40	0	0.00	33.40	10	581	1.72%
2022/02/07	14	32.80	8	33.29	33.45	6	586	1.02%
2022/01/26	1	32.75	1	32.70	32.75	0	589	0.00%
2022/01/25	0.4	32.70	1	32.75	32.65	-0.6	589	-0.11%
2022/01/24	2	32.60	2	32.70	33.00	0	591	0.00%
2022/01/21	0.5	32.95	1	32.95	33.00	-0.5	583	-0.09%
2022/01/20	0	0.00	3.9	33.10	33.15	-3.9	580	-0.67%
2022/01/19	0	0.00	5	33.05	33.00	-5	575	-0.87%
2022/01/14	10	33.10	1	33.30	33.00	9	580	1.55%
2022/01/13	0	0.00	1	33.10	33.15	-1	584	-0.17%
2022/01/12	11	32.89	9	32.75	32.90	2	585	0.34%
2022/01/11	0	0.00	1	32.85	32.75	-1	584	-0.17%
2022/01/10	1	32.70	0	0.00	32.65	1	582	0.17%
2022/01/07	2.1	33.50	0	0.00	33.60	2.1	557	0.38%
2022/01/06	0	0.00	30	33.30	33.30	-30	544	-5.51%
2022/01/05	4	33.20	6	33.19	33.15	-2	536	-0.37%
2022/01/04	8	33.24	0	0.00	33.10	8	536	1.49%
2022/01/03	4	32.99	0	0.00	33.10	4	523	0.76%
2021/12/30	25	32.80	2	32.75	32.75	23	518	4.44%
2021/12/29	10	32.45	14	32.45	32.60	-4	511	-0.78%
2021/12/27	1	32.25	0	0.00	32.25	1	508	0.20%
2021/12/24	0	0.00	6	32.35	32.25	-6	516	-1.16%
2021/12/23	1	32.25	16	32.20	32.20	-15	512	-2.93%
2021/12/20	0	32.10	0	0.00	31.95	0	523	0.00%
2021/12/17	1	32.00	0	0.00	31.90	1	522	0.19%
2021/12/16	1	31.95	0	0.00	31.95	1	519	0.19%
2021/12/14	0	0.00	1	32.15	32.05	-1	528	-0.19%
2021/12/13	0	0.00	38	32.18	32.25	-38	528	-7.19%
2021/12/09	38	32.25	0	0.00	32.30	38	530	7.17%
2021/12/07	0	0.00	4	32.10	32.05	-4	531	-0.75%
2021/12/06	12	32.00	0	0.00	32.00	12	531	2.26%
2021/12/03	1	32.10	0	0.00	32.15	1	531	0.19%
2021/12/02	0	0.00	8	32.21	32.30	-8	535	-1.49%
2021/11/30	1	31.65	0	0.00	31.65	1	527	0.19%
2021/11/29	2	31.40	1	31.10	31.55	1	529	0.19%
2021/11/25	1	31.85	0	0.00	31.85	1	525	0.19%
2021/11/24	0	0.00	6	32.10	32.10	-6	529	-1.13%
2021/11/23	0	32.45	11	32.33	32.20	-11	530	-2.07%
2021/11/22	1	32.10	1	32.35	32.35	0	530	0.00%
2021/11/19	0	0.00	3	32.05	32.05	-3	526	-0.57%
2021/11/18	2	32.40	5	32.40	32.45	-3	521	-0.58%
2021/11/17	0	0.00	8.1	32.50	32.50	-8.1	517	-1.57%
2021/11/16	4	32.30	5	32.18	32.50	-1	520	-0.19%
2021/11/15	2	31.93	0	0.00	32.00	2	511	0.39%
2021/11/12	12	32.18	6	32.18	32.20	6	511	1.17%
2021/11/11	13	32.43	7.1	32.44	32.40	5.9	500	1.18%
2021/11/10	16	31.80	4	31.66	31.80	12	482	2.49%
2021/11/09	10	31.25	1	31.30	31.35	9	472	1.90%
2021/11/08	53	31.39	0	0.00	31.40	53	474	11.18%
2021/11/05	0	0.00	2	31.00	31.05	-2	471	-0.42%
2021/11/04	7	31.03	20.1	31.05	31.00	-13.1	473	-2.76%
2021/11/03	0	0.00	4	30.68	30.95	-4	476	-0.84%
2021/10/26	0	0.00	2	30.45	30.40	-2	491	-0.41%
2021/10/25	0	0.00	2	30.10	30.00	-2	486	-0.41%
2021/10/22	0	0.00	5	29.96	30.10	-5	493	-1.01%
2021/10/21	7	29.99	0	0.00	29.60	7	494	1.42%
2021/10/20	1	29.91	1.1	29.96	30.00	0	498	-0.01%
2021/10/18	0	0.00	1	29.60	29.65	-1	512	-0.20%
2021/10/14	1	29.20	1	29.30	29.35	0	549	0.00%
2021/10/13	0	0.00	1	29.50	29.30	-1	566	-0.18%
2021/10/12	0	0.00	1	29.50	29.50	-1	589	-0.17%
2021/10/08	1	29.40	0	0.00	29.35	1	606	0.16%
2021/10/07	1	29.35	0	0.00	29.50	1	660	0.15%
2021/10/06	6	29.06	0	0.00	29.05	6	723	0.83%
2021/10/05	6.1	29.16	3	29.23	29.20	3.1	856	0.36%
2021/10/04	2	29.33	0	0.00	29.30	2	969	0.21%
2021/10/01	3	29.53	0	0.00	29.55	3	1,005	0.30%
2021/09/29	0	0.00	3	29.75	29.70	-3	1,065	-0.28%
2021/09/27	0	30.00	0	0.00	29.90	0	1,106	0.00%
2021/09/22	0	30.15	0	0.00	29.90	0	1,182	0.00%
2021/09/16	0	0.00	5	30.25	30.15	-5	1,207	-0.41%
2021/09/14	1	30.30	0	0.00	30.35	1	1,215	0.08%
2021/09/13	2	30.35	1	30.50	30.50	1	1,221	0.08%
2021/09/10	0	0.00	2.2	30.46	30.45	-2.2	1,234	-0.18%
2021/09/09	0	0.00	2	30.40	30.40	-2	1,245	-0.16%
2021/09/07	1	30.50	2	30.58	30.55	-1	1,251	-0.08%
2021/09/06	5	30.45	0	0.00	30.50	5	1,259	0.40%
2021/09/03	0	0.00	8	30.54	30.60	-8	1,266	-0.63%
2021/09/02	2	30.45	0	0.00	30.35	2	1,278	0.16%
2021/09/01	1	30.45	9	30.46	30.55	-8	1,282	-0.62%
2021/08/31	0.1	30.00	1	30.20	30.30	-0.9	1,287	-0.07%
2021/08/30	0	0.00	1	30.10	30.10	-1	1,310	-0.08%
2021/08/26	1	29.80	0	0.00	29.70	1	1,324	0.08%
2021/08/25	1	29.80	0	0.00	29.90	1	1,330	0.08%
2021/08/24	1	29.85	1	30.05	29.80	0	1,337	0.00%
2021/08/20	1	29.50	20	29.60	29.50	-19	1,360	-1.40%
2021/08/19	2	29.85	0	0.00	29.80	2	1,361	0.15%
2021/08/17	0	0.00	6	29.82	29.85	-6	1,374	-0.44%
2021/08/16	0	0.00	4	29.85	29.80	-4	1,384	-0.29%
2021/08/13	0	0.00	11	30.07	30.00	-11	1,389	-0.79%
2021/08/12	1.1	30.11	1	30.15	30.10	0.1	1,399	0.01%
2021/08/11	1.1	30.45	0	0.00	30.05	1.1	1,417	0.07%
2021/08/10	22	30.77	1	30.55	30.30	21	1,441	1.46%
2021/08/09	0	0.00	1	30.85	30.60	-1	1,504	-0.07%
2021/08/06	2	30.60	1	30.70	30.65	1	1,534	0.07%
2021/08/05	1	30.60	0	0.00	30.65	1	1,583	0.06%
2021/08/04	0.1	30.90	16	30.86	30.90	-16	1,690	-0.95%
2021/08/02	0	0.00	3	30.25	30.25	-3	1,779	-0.17%
2021/07/30	1.1	30.05	2	30.00	30.00	-1	1,798	-0.05%
2021/07/29	1.1	29.82	8	29.89	29.80	-6.9	1,818	-0.38%
2021/07/28	0	0.00	1	29.65	29.70	-1	1,851	-0.05%
2021/07/27	0	0.00	5	30.12	30.00	-5	1,932	-0.26%
2021/07/26	4	29.98	0	0.00	30.00	4	1,983	0.20%
2021/07/23	8	30.57	0	0.00	30.50	8	1,993	0.40%
2021/07/22	3	29.65	19	29.71	29.85	-16	2,012	-0.79%
2021/07/21	2.1	29.38	1	29.35	29.50	1.1	2,063	0.05%
2021/07/20	13	29.19	3	29.42	29.50	10	2,115	0.47%
2021/07/19	2	29.60	0	0.00	29.60	2	2,139	0.09%
2021/07/16	4	29.99	0	0.00	29.85	4	2,214	0.18%
2021/07/15	5	29.50	0	0.00	30.20	5	2,268	0.22%
2021/07/14	33	30.16	10	30.06	29.90	23	2,288	1.01%
2021/07/13	40	30.92	1	31.00	30.70	39	2,312	1.69%
2021/07/12	21.1	31.55	13	32.07	31.55	8.1	2,291	0.35%
2021/07/09	30	34.95	24	35.13	34.80	6	2,180	0.28%
2021/07/08	0	0.00	2	34.63	34.70	-2	2,113	-0.09%
2021/07/07	1	34.40	0.3	34.50	34.35	0.7	2,114	0.03%
2021/07/06	0	0.00	40	34.79	34.75	-40	2,109	-1.90%
2021/07/05	12	34.87	2	34.95	34.95	10	2,132	0.47%
2021/07/02	8	34.70	0	0.00	34.75	8	2,152	0.37%
2021/07/01	0	0.00	17	34.51	34.50	-17	2,193	-0.78%
2021/06/30	4	34.69	0	0.00	34.65	4	2,265	0.18%
2021/06/29	7	34.59	15	34.90	34.85	-8	2,283	-0.35%
2021/06/28	6	34.33	4	34.49	34.85	2	2,306	0.09%
2021/06/25	5	33.87	0	0.00	33.95	5	2,308	0.22%
2021/06/24	0	0.00	1	33.40	33.45	-1	2,328	-0.04%
2021/06/23	2	33.20	0	0.00	33.35	2	2,359	0.08%
2021/06/21	1	33.40	6	33.40	33.40	-5	2,431	-0.21%
2021/06/18	2	33.58	0	0.00	33.70	2	2,478	0.08%
2021/06/17	10	33.60	0	0.00	33.70	10	2,552	0.39%
2021/06/16	3	33.62	0	0.00	33.65	3	2,612	0.11%
2021/06/15	8	33.74	3	33.93	33.75	5	2,700	0.19%
2021/06/11	0	0.00	5	33.91	33.90	-5	3,016	-0.17%
2021/06/10	12	33.54	2	33.65	33.90	10	3,079	0.32%
2021/06/08	7	33.76	2	33.90	33.80	5	3,088	0.16%
2021/06/07	5	33.65	2	33.35	33.85	3	3,089	0.10%
2021/06/04	2	33.33	0	0.00	33.30	2	3,073	0.07%
2021/06/03	6	33.48	0	0.00	33.45	6	3,079	0.19%
2021/06/02	4	33.55	0.1	33.90	33.55	3.9	3,089	0.13%
2021/06/01	8	33.46	0	0.00	33.55	8	3,084	0.26%
2021/05/31	2	33.20	1	33.20	33.30	1	3,089	0.03%
2021/05/27	3	33.30	2	33.28	33.35	1	3,088	0.03%
2021/05/26	1	33.20	0	0.00	33.40	1	3,090	0.03%
2021/05/25	0	0.00	1	33.15	33.25	-1	3,086	-0.03%
2021/05/24	4	33.04	1	33.05	33.05	3	3,087	0.10%
2021/05/21	1	32.80	1	33.30	33.10	0	3,089	0.00%
2021/05/19	0	0.00	1	32.70	32.65	-1	3,077	-0.03%
2021/05/18	0	0.00	3	32.27	32.40	-3	3,071	-0.10%
2021/05/17	8	30.61	15	31.60	30.90	-7	3,053	-0.23%
2021/05/14	7	32.44	0	0.00	32.45	7	2,990	0.23%
2021/05/13	12	32.05	4	32.48	32.70	8	2,954	0.27%
2021/05/12	27.1	33.29	5	34.16	33.10	22.1	2,906	0.76%
2021/05/11	0	0.00	16.3	34.96	34.70	-16.3	2,817	-0.58%
2021/05/10	1	36.30	14	36.32	36.35	-13	2,772	-0.47%
2021/05/05	4	34.31	8	35.08	34.85	-4	2,727	-0.15%
2021/05/04	14.1	34.51	21	34.21	34.10	-7	2,700	-0.26%
2021/05/03	10.2	35.91	5	35.68	35.60	5.2	2,624	0.20%
2021/04/29	2.1	37.04	1	36.70	36.75	1.1	2,604	0.04%
2021/04/28	4.1	36.90	4	36.83	37.15	0.1	2,613	0.00%
2021/04/27	8	36.79	2	37.10	37.05	6	2,623	0.23%
2021/04/26	7	36.52	5.2	36.42	36.70	1.8	2,572	0.07%
2021/04/23	6	35.70	0	0.00	35.55	6	2,520	0.24%
2021/04/22	6	36.79	7	36.76	35.75	-1	2,501	-0.04%
2021/04/21	1.1	36.31	10	36.30	36.45	-8.9	2,419	-0.37%
2021/04/20	0	0.00	11	35.62	35.60	-11	2,355	-0.47%
2021/04/19	5	35.29	13	35.40	35.15	-8	2,328	-0.34%
2021/04/16	3	34.27	7.1	34.40	34.45	-4.1	2,276	-0.18%
2021/04/15	3	34.10	10.3	34.05	34.00	-7.3	2,242	-0.33%
2021/04/14	11	33.53	6.2	33.69	33.90	4.8	2,228	0.22%
2021/04/13	0	0.00	2	34.05	33.80	-2	2,213	-0.09%
2021/04/12	0	0.00	9	33.70	33.70	-9	2,187	-0.41%
2021/04/09	21.1	33.57	11	33.75	33.60	10.1	2,180	0.46%
2021/04/08	13	33.77	1	33.90	33.95	12	2,166	0.55%
2021/04/07	15	33.87	3	33.95	34.05	12	2,138	0.56%
2021/04/06	8.1	33.73	20.5	34.23	34.40	-12.4	2,103	-0.59%
2021/04/01	2	32.80	16.9	32.83	32.85	-14.9	2,021	-0.74%
2021/03/31	1.1	32.11	10	32.10	32.35	-9	1,986	-0.45%
2021/03/30	22	31.80	0	0.00	31.90	22	1,941	1.13%
2021/03/29	1	31.85	7	31.81	31.80	-6	1,929	-0.31%
2021/03/26	0	0.00	27	31.62	31.60	-27	1,914	-1.41%
2021/03/25	13.1	31.28	16	31.48	31.30	-3	1,895	-0.16%
2021/03/24	2.1	31.70	0	0.00	31.70	2.1	1,854	0.11%
2021/03/23	8.2	31.59	0.2	31.95	31.85	8	1,839	0.44%
2021/03/22	4	31.69	2.2	31.64	31.85	1.8	1,802	0.10%
2021/03/19	4	30.79	2	30.80	31.00	2	1,733	0.12%
2021/03/18	28.2	30.89	27.4	30.77	30.80	0.8	1,680	0.05%
2021/03/17	37	30.78	19	30.55	30.80	18	1,604	1.12%
2021/03/16	0	0.00	6.3	29.60	29.60	-6.3	1,300	-0.48%
2021/03/15	0	0.00	2	27.00	26.95	-2	1,275	-0.16%
2021/03/12	0	0.00	2	26.80	26.85	-2	1,283	-0.16%
2021/03/11	1	26.60	0	0.00	26.80	1	1,292	0.08%
2021/03/10	3	26.65	5	26.67	26.60	-2	1,308	-0.15%
2021/03/04	5	26.50	0	0.00	26.50	5	1,364	0.37%
2021/03/03	0	0.00	11	26.42	26.45	-11	1,374	-0.80%
2021/03/02	4	26.30	30	26.29	26.25	-26	1,396	-1.86%
2021/02/26	3.1	26.13	0.5	26.25	26.15	2.7	1,412	0.19%
2021/02/25	2	26.20	0	0.00	26.25	2	1,430	0.14%
2021/02/24	7	26.33	0	0.00	26.25	7	1,449	0.48%
2021/02/23	0	0.00	3	26.25	26.20	-3	1,468	-0.20%
2021/02/22	0	0.00	3	26.00	26.05	-3	1,472	-0.20%
2021/02/19	5	25.78	0	0.00	25.80	5	1,485	0.34%
2021/02/18	2	25.75	0	0.00	25.85	2	1,511	0.13%
2021/02/17	0	0.00	1	25.40	25.60	-1	1,584	-0.06%
2021/02/05	6	24.80	5	25.00	25.05	1	1,772	0.06%
2021/02/04	5	24.93	0	0.00	24.90	5	1,791	0.28%
2021/02/03	0	0.00	56	24.96	24.95	-56	1,817	-3.08%
2021/02/02	11	24.70	0	0.00	24.80	11	1,859	0.59%
2021/02/01	5	24.62	9	24.76	24.80	-4	1,857	-0.22%
2021/01/29	6	24.83	10	24.75	24.75	-4	1,865	-0.21%
2021/01/28	11	25.07	2	24.90	24.95	9	1,867	0.48%
2021/01/27	6	25.25	5	25.30	25.25	1	1,875	0.05%
2021/01/26	0	0.00	5	25.20	25.20	-5	1,906	-0.26%
2021/01/25	1	25.25	0	0.00	25.20	1	1,923	0.05%
2021/01/22	26.1	25.32	7	25.28	25.20	19.1	1,955	0.98%
2021/01/21	4	25.70	0	0.00	25.65	4	1,965	0.20%
2021/01/20	19	26.01	10	25.81	25.75	9	1,979	0.45%
2021/01/19	4	26.40	6	26.40	26.45	-2	1,974	-0.10%
2021/01/18	5	26.11	4	26.26	26.35	1	2,096	0.05%
2021/01/15	6	26.64	590	26.59	26.40	-584	2,151	-27.14%	大賣/鉅額交易
2021/01/14	2	26.80	0	0.00	26.85	2	2,214	0.09%
2021/01/12	5	27.20	0	0.00	26.90	5	2,256	0.22%
2021/01/11	2	27.18	2	27.30	27.20	0	2,288	0.00%
2021/01/08	0	0.00	51	26.85	26.85	-51	2,279	-2.24%
2021/01/07	10	26.90	20	26.85	26.95	-10	2,288	-0.44%
2021/01/06	0	0.00	13	26.89	26.90	-13	2,286	-0.57%
2021/01/05	15	27.10	1	27.20	27.15	14	2,263	0.62%
2021/01/04	0	0.00	160	27.07	27.05	-160	2,273	-7.04%	大賣/鉅額交易
2020/12/31	10	26.95	100	26.90	26.95	-90	2,258	-3.99%
2020/12/30	0	0.00	10	26.80	26.95	-10	2,235	-0.45%
2020/12/29	10	26.80	2	26.93	26.90	8	2,227	0.36%
2020/12/28	0	0.00	3	26.68	26.65	-3	2,218	-0.14%
2020/12/24	1	26.50	2	26.35	26.55	-1	2,211	-0.05%
2020/12/22	7.1	26.39	0	0.00	26.20	7.1	2,240	0.32%
2020/12/21	0	0.00	2	26.55	26.55	-2	2,274	-0.09%
2020/12/18	15	26.66	0	0.00	26.70	15	2,291	0.65%
2020/12/15	2	26.33	1	26.45	26.30	1	2,358	0.04%
2020/12/14	1	26.20	3	26.20	26.40	-2	2,356	-0.08%
2020/12/11	15	26.20	6	26.16	26.20	9	2,365	0.38%
2020/12/10	1	26.35	0	0.00	26.20	1	2,363	0.04%
2020/12/07	0	0.00	26	26.60	26.70	-26	2,356	-1.10%
2020/12/04	28	26.69	0	0.00	26.60	28	2,404	1.16%
2020/12/01	8	26.95	15	26.81	26.95	-7	2,460	-0.28%
2020/11/30	17	26.99	45	26.95	26.85	-28	2,451	-1.14%
2020/11/27	1	26.80	0	0.00	26.80	1	2,439	0.04%
2020/11/26	11	26.75	4	26.68	26.85	7	2,447	0.29%
2020/11/25	6	26.37	0	0.00	26.40	6	2,440	0.25%
2020/11/24	3	26.35	0	0.00	26.40	3	2,441	0.12%
2020/11/23	8.2	26.41	0	0.00	26.45	8.2	2,500	0.33%
2020/11/20	9	26.61	0	0.00	26.50	9	2,570	0.35%
2020/11/18	11	27.00	0	0.00	26.95	11	2,710	0.41%
2020/11/17	13	26.69	5	26.75	26.75	8	2,726	0.29%
2020/11/16	2.8	27.06	20	27.18	26.65	-17.2	2,816	-0.61%
2020/11/13	39	27.18	27	27.14	27.15	12	2,793	0.43%
2020/11/12	11	28.73	11	28.65	28.70	0	2,642	0.00%
2020/11/11	5	28.38	5	28.50	28.45	0	2,727	0.00%
2020/11/10	5	28.10	27	28.22	28.20	-22	2,804	-0.78%
2020/11/09	0.3	27.60	0	0.00	27.85	0.3	2,801	0.01%
2020/11/06	0	0.00	10	27.65	27.70	-10	2,814	-0.36%
2020/11/05	0	0.00	5	27.75	27.60	-5	2,862	-0.17%
2020/11/04	20	27.63	15	27.70	27.75	5	2,961	0.17%
2020/11/03	5.6	27.50	0	0.00	27.35	5.6	2,966	0.19%
2020/10/30	57	27.39	5	27.20	27.15	52	2,945	1.77%
2020/10/29	0	0.00	15	27.06	27.15	-15	2,928	-0.51%
2020/10/28	0	0.00	6	27.17	27.05	-6	2,898	-0.21%
2020/10/27	7	26.89	23	26.92	26.85	-16	2,866	-0.56%
2020/10/26	61	27.50	31.6	27.14	27.30	29.4	2,912	1.01%
2020/10/23	3	26.32	11	26.47	26.55	-8	2,848	-0.28%
2020/10/22	5	26.07	6	25.94	26.00	-1	2,846	-0.04%
2020/10/21	75	25.66	5	25.50	25.65	70	2,832	2.47%
2020/10/20	11	25.30	10	25.30	25.35	1	2,809	0.04%
2020/10/19	10	25.25	1	25.25	25.30	9	2,806	0.32%
2020/10/16	0	0.00	1	24.80	24.80	-1	2,781	-0.04%
2020/10/12	4	25.00	0	0.00	24.95	4	2,797	0.14%
2020/10/08	2	24.80	0	0.00	24.90	2	2,785	0.07%
2020/10/07	1	24.85	0	0.00	24.85	1	2,782	0.04%
2020/10/06	5	24.70	1	24.75	24.70	4	2,790	0.14%
2020/10/05	0	0.00	1	24.60	24.70	-1	2,803	-0.04%
2020/09/30	2	24.58	1	24.55	24.60	1	2,809	0.04%
2020/09/28	1	24.40	5	24.43	24.50	-4	2,849	-0.14%
2020/09/25	5	24.06	15	24.08	24.10	-10	2,923	-0.34%
2020/09/24	227	24.28	4	24.43	24.30	223	2,992	7.45%	大買/鉅額交易
2020/09/23	3	24.67	0	0.00	24.70	3	2,953	0.10%
2020/09/22	3	25.00	0	0.00	25.00	3	2,934	0.10%
2020/09/21	8	25.41	0	0.00	25.45	8	2,916	0.27%
2020/09/18	1	24.85	0	0.00	24.85	1	2,842	0.04%
2020/09/17	1	24.80	0	0.00	24.85	1	2,844	0.04%
2020/09/16	1	24.70	0	0.00	24.80	1	2,844	0.04%
2020/09/14	0	0.00	4	24.75	24.70	-4	2,824	-0.14%
2020/09/11	2	24.85	0	0.00	24.80	2	2,811	0.07%
2020/09/10	0	0.00	2	25.28	25.15	-2	2,788	-0.07%
2020/09/09	21	24.77	31	25.27	25.20	-10	2,779	-0.36%
2020/09/08	7	24.91	1	24.70	24.75	6	2,731	0.22%
2020/09/07	0	0.00	17	24.94	25.00	-17	2,726	-0.62%
2020/09/04	3	24.25	15	24.24	24.30	-12	2,702	-0.44%
2020/09/03	3	24.48	2	24.48	24.50	1	2,748	0.04%
2020/09/02	1	24.40	3	24.45	24.50	-2	2,753	-0.07%
2020/09/01	13	24.43	2	24.65	24.40	11	2,815	0.39%
2020/08/28	5	24.57	23	24.70	24.70	-18	2,767	-0.65%
2020/08/27	20	24.82	170	24.97	24.65	-150	2,748	-5.46%	大賣/鉅額交易
2020/08/26	9	25.32	30	25.56	25.25	-21	2,659	-0.79%
2020/08/25	30	25.58	53	25.32	25.80	-23	2,577	-0.89%
2020/08/24	2	24.50	10	24.65	24.70	-8	2,415	-0.33%
2020/08/21	0	0.00	10	24.70	24.70	-10	2,392	-0.42%
2020/08/20	9	23.96	0	0.00	24.20	9	2,360	0.38%
2020/08/19	9	24.97	4	24.90	24.80	5	2,242	0.22%
2020/08/18	7	25.24	10	25.30	25.15	-3	2,183	-0.14%
2020/08/17	10	25.18	120	25.41	25.45	-110	2,137	-5.15%	大賣/鉅額交易
2020/08/14	6	24.70	4	24.34	24.70	2	2,029	0.10%
2020/08/13	4	24.05	1	24.15	24.05	3	1,924	0.16%
2020/08/11	5	24.00	20	23.95	23.90	-15	1,873	-0.80%
2020/08/10	0	0.00	9	24.04	24.05	-9	1,819	-0.49%
2020/08/07	1	23.20	0	0.00	23.20	1	1,716	0.06%
2020/08/06	0	0.00	9	22.80	22.85	-9	1,682	-0.54%
2020/08/05	6	22.77	1	22.75	22.80	5	1,665	0.30%
2020/08/04	1	22.45	2	22.50	22.65	-1	1,659	-0.06%
2020/08/03	2	22.25	0	0.00	22.30	2	1,652	0.12%
2020/07/30	4	22.04	2	22.13	22.10	2	1,651	0.12%
2020/07/29	2	23.28	4	23.33	23.30	-2	1,570	-0.13%
2020/07/28	5	23.44	0	0.00	23.20	5	1,517	0.33%
2020/07/27	3	23.15	0	0.00	23.45	3	1,466	0.20%
2020/07/24	20	23.25	0	0.00	23.35	20	1,402	1.43%
2020/07/22	2	23.63	3	23.65	23.60	-1	1,382	-0.07%
2020/07/21	1	23.50	0	0.00	23.55	1	1,361	0.07%
2020/07/20	0	0.00	6	23.49	23.55	-6	1,341	-0.45%
2020/07/17	1	23.40	0	0.00	23.40	1	1,321	0.08%
2020/07/16	21	23.59	5	23.62	23.45	16	1,339	1.19%
2020/07/15	9	23.32	6	23.42	23.35	3	1,327	0.23%
2020/07/13	0	0.00	39	23.50	23.45	-39	1,328	-2.94%
2020/07/10	2	23.30	0	0.00	23.35	2	1,332	0.15%
2020/07/09	258	23.54	0	0.00	23.60	258	1,323	19.49%	大買/鉅額交易
2020/07/07	11	23.35	0	0.00	23.55	11	1,305	0.84%
2020/07/06	4	23.45	1	23.55	23.55	3	1,274	0.24%
2020/07/03	22	23.09	27	23.05	23.00	-5	1,211	-0.41%
2020/07/02	4	22.71	0	0.00	22.75	4	1,120	0.36%
2020/07/01	20	22.75	6	22.70	22.75	14	1,118	1.25%
2020/06/30	3	22.45	0	0.00	22.60	3	1,111	0.27%
2020/06/29	3	22.30	31	22.39	22.40	-28	1,108	-2.52%
2020/06/24	1	22.45	0	0.00	22.45	1	1,115	0.09%
2020/06/23	16	22.48	0	0.00	22.55	16	1,128	1.42%
2020/06/22	17	22.60	0	0.00	22.60	17	1,136	1.50%
2020/06/19	20	22.65	0	0.00	22.65	20	1,166	1.71%
2020/06/18	2	22.70	1	22.70	22.70	1	1,186	0.08%
2020/06/16	0	0.00	3	22.80	22.70	-3	1,238	-0.24%
2020/06/15	5	22.55	0	0.00	22.55	5	1,289	0.39%
2020/06/12	6	21.94	6	22.19	22.40	0	1,304	0.00%
2020/06/11	12	22.47	4	22.40	22.40	8	1,324	0.60%
2020/06/10	0	0.00	11	22.84	22.85	-11	1,314	-0.84%
2020/06/09	1	22.35	0	0.00	22.35	1	1,325	0.08%
2020/06/08	4	22.70	16	22.21	22.55	-12	1,372	-0.87%
2020/06/04	0	0.00	2	22.00	22.05	-2	1,370	-0.15%
2020/06/03	20	22.05	0	0.00	22.05	20	1,408	1.42%
2020/06/01	10	21.90	0	0.00	21.90	10	1,421	0.70%
2020/05/29	15	21.75	0	0.00	21.75	15	1,419	1.06%
2020/05/28	20	21.75	0	0.00	21.70	20	1,454	1.37%
2020/05/26	10	21.65	5	21.70	21.70	5	1,545	0.32%
2020/05/25	5	21.50	0	0.00	21.60	5	1,572	0.32%
2020/05/20	10	21.69	0	0.00	21.65	10	1,693	0.59%
2020/05/19	10	21.60	4	21.70	21.70	6	1,743	0.34%
2020/05/18	6	21.37	3	21.50	21.50	3	1,797	0.17%
2020/05/15	5	21.30	4	21.40	21.40	1	1,833	0.05%
2020/05/14	0	0.00	10	21.45	21.45	-10	1,844	-0.54%
2020/05/12	10	21.70	0	0.00	21.60	10	1,847	0.54%
2020/05/11	66	21.59	0	0.00	21.60	66	1,850	3.57%
2020/05/08	144	21.55	1	21.60	21.60	143	1,838	7.78%	大買/鉅額交易
2020/05/06	10	21.65	1	21.55	21.55	9	1,828	0.49%
2020/05/05	1	21.35	5	21.43	21.35	-4	1,831	-0.22%
2020/05/04	8	21.14	4	21.30	21.30	4	1,840	0.22%
2020/04/29	2	21.25	0	0.00	21.30	2	1,852	0.11%
2020/04/28	22	21.12	0	0.00	21.15	22	1,858	1.18%
2020/04/27	153	20.96	2	20.95	21.00	151	1,903	7.93%	大買/鉅額交易
2020/04/24	10	20.75	0	0.00	20.80	10	1,904	0.53%
2020/04/23	25	20.69	0	0.00	20.70	25	1,910	1.31%
2020/04/22	2	20.60	0	0.00	20.60	2	1,931	0.10%
2020/04/21	2	20.60	5	20.50	20.45	-3	1,938	-0.15%
2020/04/20	29	20.80	0	0.00	20.85	29	1,921	1.51%
2020/04/17	0	0.00	3	20.85	20.80	-3	1,935	-0.15%
2020/04/16	4	20.56	2	20.80	20.75	2	1,917	0.10%
2020/04/14	20	20.48	9	20.58	20.65	11	1,897	0.58%
2020/04/13	3	20.32	0	0.00	20.40	3	1,888	0.16%
2020/04/10	2	20.28	0	0.00	20.35	2	1,885	0.11%
2020/04/09	7	20.21	0	0.00	20.20	7	1,888	0.37%
2020/04/07	0	0.00	13	19.70	19.80	-13	1,884	-0.69%
2020/04/01	3	19.40	0	0.00	19.50	3	1,863	0.16%
2020/03/30	0	0.00	2	19.30	19.40	-2	1,851	-0.11%
2020/03/27	1	19.55	0	0.00	19.55	1	1,838	0.05%
2020/03/26	10	19.45	0	0.00	19.50	10	1,828	0.55%
2020/03/25	0	0.00	9	19.23	19.20	-9	1,845	-0.49%
2020/03/23	1	18.00	1	18.10	18.00	0	1,789	0.00%
2020/03/20	3	18.45	0	0.00	18.75	3	1,765	0.17%
2020/03/19	9	17.87	0	0.00	17.80	9	1,724	0.52%
2020/03/18	12	19.40	50	19.40	19.15	-38	1,659	-2.29%
2020/03/17	9	19.39	0	0.00	19.40	9	1,632	0.55%
2020/03/16	6	20.00	0	0.00	19.95	6	1,586	0.38%
2020/03/13	15	20.14	28	20.26	20.50	-13	1,551	-0.84%
2020/03/12	16	21.14	13	21.28	21.10	3	1,464	0.20%
2020/03/11	26	21.98	0	0.00	21.70	26	1,401	1.86%
2020/03/10	1	21.35	26	21.34	21.90	-25	1,377	-1.81%
2020/03/09	14	21.99	45	22.05	21.80	-31	1,326	-2.34%
2020/03/06	1	22.55	0	0.00	22.50	1	1,289	0.08%
2020/03/04	0	0.00	21	22.45	22.40	-21	1,292	-1.62%
2020/03/03	5	22.60	0	0.00	22.55	5	1,295	0.39%
2020/02/27	0	0.00	12	22.63	22.10	-12	1,229	-0.98%
2020/02/25	5	22.50	1	22.50	22.55	4	1,158	0.35%
2020/02/24	7	22.83	5	22.65	22.65	2	1,148	0.17%
2020/02/21	2	22.75	1	22.75	22.75	1	1,117	0.09%
2020/02/20	0	0.00	6	22.40	22.40	-6	1,106	-0.54%
2020/02/19	5	22.00	5	22.15	22.20	0	1,073	0.00%
2020/02/18	0	0.00	3	21.80	21.80	-3	1,013	-0.30%
2020/02/17	3	21.68	0	0.00	21.65	3	976	0.31%
2020/02/13	20	21.50	0	0.00	21.40	20	989	2.02%
2020/02/12	0	0.00	5	21.40	21.35	-5	980	-0.51%
2020/02/11	2	21.25	0	0.00	21.35	2	976	0.20%
2020/02/07	14	21.36	1	21.30	21.40	13	975	1.33%
2020/02/06	31	21.43	0	0.00	21.45	31	976	3.17%
2020/02/05	15	21.15	0	0.00	21.30	15	968	1.55%
2020/02/04	20	21.23	0	0.00	21.25	20	963	2.08%
2020/02/03	50	21.05	0	0.00	21.15	50	947	5.28%
2020/01/31	1	21.20	100	21.28	21.35	-99	925	-10.70%
2020/01/30	2	21.25	3	21.25	21.15	-1	913	-0.11%
2020/01/17	0	0.00	11	21.85	21.80	-11	854	-1.29%
2020/01/16	5	21.80	0	0.00	21.85	5	850	0.59%
2020/01/15	0	0.00	1	21.55	21.65	-1	828	-0.12%
2020/01/13	0	0.00	31	21.48	21.45	-31	831	-3.73%
2020/01/09	2	21.23	0	0.00	21.25	2	819	0.24%
2020/01/08	10	21.15	10	21.15	21.20	0	818	0.00%
2020/01/07	0	0.00	50	21.10	21.25	-50	810	-6.17%
2019/12/31	0	0.00	1	21.20	21.15	-1	782	-0.13%
2019/12/26	2	21.15	0	0.00	21.00	2	815	0.25%
2019/12/23	0	0.00	8	21.20	21.15	-8	816	-0.98%
2019/12/20	18	21.19	41	21.31	21.20	-23	810	-2.84%
2019/12/19	0	0.00	10	21.05	21.00	-10	787	-1.27%
2019/12/16	0	0.00	1	20.95	21.00	-1	793	-0.13%
2019/12/13	4	20.99	0	0.00	20.90	4	800	0.50%
2019/12/10	1	21.00	0	0.00	21.05	1	789	0.13%
2019/12/06	1	21.00	2	21.00	21.00	-1	791	-0.13%
2019/12/02	1	20.90	0	0.00	20.85	1	803	0.12%
2019/11/29	10	21.10	0	0.00	21.00	10	795	1.26%
2019/11/26	0	0.00	1	21.35	21.35	-1	770	-0.13%
2019/11/25	10	21.25	2	21.18	21.20	8	763	1.05%
2019/11/22	40	21.10	0	0.00	21.10	40	749	5.34%
2019/11/21	1	21.05	30	21.05	21.15	-29	745	-3.89%
2019/11/20	30	21.05	0	0.00	21.15	30	731	4.10%
2019/11/19	21	21.05	3	20.98	21.00	18	717	2.51%
2019/11/18	2	20.70	1	20.70	20.70	1	668	0.15%
2019/11/15	4	20.50	0	0.00	20.55	4	652	0.61%
2019/11/14	10	20.50	0	0.00	20.55	10	653	1.53%
2019/11/13	11	20.50	3	20.55	20.55	8	653	1.22%
2019/11/12	4	20.31	1	20.50	20.45	3	643	0.47%
2019/11/11	0	0.00	10	20.25	20.15	-10	628	-1.59%
2019/11/07	1	20.35	0	0.00	20.30	1	637	0.16%
2019/11/04	0	0.00	8	20.35	20.35	-8	631	-1.27%
2019/11/01	0	0.00	2	20.30	20.30	-2	622	-0.32%
2019/10/30	2	20.35	0	0.00	20.35	2	636	0.31%
2019/10/28	2	20.45	0	0.00	20.40	2	651	0.31%
2019/10/25	0	0.00	1	20.35	20.40	-1	653	-0.15%
2019/10/24	3	20.30	0	0.00	20.35	3	676	0.44%
2019/10/21	0	0.00	10	20.30	20.40	-10	735	-1.36%
2019/10/15	1	20.15	0	0.00	20.10	1	896	0.11%
2019/10/03	1	19.95	0	0.00	20.00	1	1,020	0.10%
2019/10/02	0	0.00	2	20.20	20.15	-2	1,010	-0.20%
2019/10/01	1	20.35	1	20.40	20.40	0	1,018	0.00%
2019/09/24	5	20.65	1	20.65	20.65	4	1,111	0.36%
2019/09/23	0	0.00	1	20.50	20.50	-1	1,106	-0.09%
2019/09/18	0	0.00	3	20.20	20.35	-3	1,180	-0.25%
2019/09/17	0	0.00	2	20.20	20.20	-2	1,207	-0.17%
2019/09/16	1	20.20	2	20.20	20.20	-1	1,240	-0.08%
2019/09/11	0	0.00	0.2	20.30	20.15	-0.2	1,303	-0.01%
2019/09/05	0	0.00	1	20.25	20.25	-1	1,306	-0.08%
2019/09/04	0	0.00	5	20.10	20.10	-5	1,306	-0.38%
2019/09/03	3	20.10	0	0.00	20.05	3	1,314	0.23%
2019/09/02	5	20.05	0	0.00	20.10	5	1,325	0.38%
2019/08/29	5	19.90	0	0.00	19.90	5	1,344	0.37%
2019/08/21	10	19.98	0	0.00	19.90	10	1,439	0.69%
2019/08/20	15	20.00	0	0.00	20.00	15	1,477	1.02%
2019/08/19	0	0.00	6	20.05	20.00	-6	1,492	-0.40%
2019/08/08	1	19.40	0	0.00	19.50	1	1,488	0.07%
2019/07/26	0	0.00	10	19.30	19.30	-10	1,506	-0.66%
2019/07/24	0	0.00	11	19.81	19.70	-11	1,454	-0.76%
2019/07/23	1	19.95	0	0.00	19.85	1	1,437	0.07%
2019/07/22	15	20.00	3	19.95	19.95	12	1,430	0.84%
2019/07/19	1	20.05	21	20.10	20.10	-20	1,410	-1.42%
2019/07/18	1	20.20	0	0.00	20.10	1	1,390	0.07%
2019/07/16	43	22.02	0	0.00	22.00	43	1,259	3.41%
2019/07/12	3	22.10	0	0.00	22.10	3	1,238	0.24%
2019/07/11	4	22.08	0	0.00	22.15	4	1,228	0.33%
2019/07/10	1	22.05	0	0.00	22.10	1	1,225	0.08%
2019/07/09	1	22.10	2	22.13	22.15	-1	1,219	-0.08%
2019/07/08	2	22.33	0	0.00	22.30	2	1,200	0.17%
2019/07/05	22	22.29	0	0.00	22.25	22	1,239	1.77%
2019/07/04	1	22.10	0	0.00	22.15	1	1,275	0.08%
2019/07/01	10	22.05	0	0.00	22.10	10	1,265	0.79%
2019/06/27	10	21.95	0	0.00	22.00	10	1,341	0.75%
2019/06/24	3	21.85	0	0.00	21.90	3	1,344	0.22%
2019/06/21	1	21.95	1	21.95	21.85	0	1,365	0.00%
2019/06/20	0	0.00	1	22.00	21.95	-1	1,356	-0.07%
2019/06/13	1	21.55	0	0.00	21.55	1	1,445	0.07%
2019/06/12	0	0.00	4	21.55	21.65	-4	1,447	-0.28%
2019/06/11	8	21.60	0	0.00	21.60	8	1,442	0.55%
2019/06/05	1	21.65	0	0.00	21.80	1	1,422	0.07%
2019/06/04	1	21.75	0	0.00	21.80	1	1,412	0.07%
2019/06/03	0	0.00	20	21.70	21.80	-20	1,399	-1.43%
2019/05/29	1	21.60	0	0.00	21.65	1	1,385	0.07%
2019/05/28	2	21.85	7	21.94	21.85	-5	1,359	-0.37%
2019/05/27	28	21.95	6	21.92	21.95	22	1,339	1.64%
2019/05/24	2	21.60	0	0.00	21.70	2	1,311	0.15%
2019/05/22	0	0.00	1	21.45	21.45	-1	1,287	-0.08%
2019/05/21	3	21.40	0	0.00	21.40	3	1,285	0.23%
2019/05/17	1	20.95	0	0.00	21.00	1	1,278	0.08%
2019/05/16	0	0.00	3	21.10	21.05	-3	1,281	-0.23%
2019/05/15	1	20.90	0	0.00	21.05	1	1,290	0.08%
2019/05/13	9	20.88	0	0.00	20.70	9	1,279	0.70%
2019/05/10	20	20.91	0	0.00	20.90	20	1,274	1.57%
2019/05/09	10	20.95	1	20.95	20.90	9	1,288	0.70%
2019/05/07	10	21.00	0	0.00	21.05	10	1,282	0.78%
2019/05/06	1.4	20.93	0	0.00	20.90	1.4	1,278	0.11%
2019/05/03	20	21.15	0	0.00	21.15	20	1,272	1.57%
2019/05/02	1	21.10	0	0.00	21.10	1	1,268	0.08%
2019/04/30	0	0.00	5	21.00	21.00	-5	1,267	-0.39%
2019/04/22	6	20.90	0	0.00	21.00	6	1,260	0.48%
2019/04/18	0	0.00	1	20.90	20.75	-1	1,283	-0.08%
2019/04/17	0	0.00	2	21.20	21.15	-2	1,274	-0.16%
2019/04/12	1	21.00	0	0.00	21.10	1	1,264	0.08%
2019/04/11	1	21.10	2	21.25	21.05	-1	1,256	-0.08%
2019/04/10	4	21.46	105	21.51	21.50	-101	1,215	-8.31%	大賣/鉅額交易
2019/04/09	2	21.85	0	0.00	21.85	2	1,168	0.17%
2019/04/08	22	21.89	5	21.80	21.90	17	1,189	1.43%
2019/04/03	10.2	21.85	0	0.00	21.85	10.2	1,177	0.87%
2019/04/02	4	21.89	0	0.00	21.90	4	1,188	0.34%
2019/04/01	135	22.16	7	22.04	22.10	128	1,151	11.11%	大買/鉅額交易
2019/03/29	12	21.69	0	0.00	21.70	12	1,061	1.13%
2019/03/28	2	21.65	60	21.64	21.65	-58	1,042	-5.57%
2019/03/27	12	21.85	0	0.00	21.80	12	1,027	1.17%
2019/03/26	32	22.15	1	22.20	22.20	31	980	3.16%
2019/03/25	10	21.55	1	21.55	21.70	9	931	0.97%
2019/03/22	22	21.48	2	21.68	21.85	20	905	2.21%
2019/03/21	12	21.37	1	21.20	21.40	11	858	1.28%
2019/03/20	1	21.20	1.4	21.11	21.15	-0.4	826	-0.04%
2019/03/19	0	0.00	20	20.40	20.50	-20	760	-2.63%
2019/03/14	1	20.15	1	20.20	20.25	0	747	0.00%
2019/03/12	2	20.25	0	0.00	20.25	2	773	0.26%
2019/03/11	1	20.30	0	0.00	20.30	1	767	0.13%
2019/02/25	3	20.10	0	0.00	20.25	3	759	0.40%
2019/02/18	0	0.00	35	19.85	20.05	-35	754	-4.64%
2019/02/15	25	20.01	11	20.05	20.00	14	751	1.86%
2019/02/14	0	0.00	20	20.15	20.15	-20	745	-2.68%
2019/02/13	38	20.29	0	0.00	20.30	38	750	5.06%
2019/02/12	1	20.15	0	0.00	20.20	1	757	0.13%
2019/01/30	2	20.05	6	20.05	20.15	-4	777	-0.51%
2019/01/29	2.2	19.76	0	0.00	19.80	2.2	767	0.29%
2019/01/28	19.1	19.90	1	19.90	19.90	18.1	772	2.34%
2019/01/25	0.1	19.95	0	0.00	19.90	0.1	781	0.01%
2019/01/24	5	19.95	0	0.00	19.85	5	781	0.64%
2019/01/17	5	19.95	1	20.00	19.90	4	843	0.47%
2019/01/14	0	0.00	2	19.75	19.70	-2	863	-0.23%
2019/01/11	12	19.75	2	19.75	19.75	10	874	1.14%
2019/01/10	0	0.00	1	20.20	20.15	-1	874	-0.11%
2019/01/09	0	0.00	4	19.90	20.00	-4	874	-0.46%
2019/01/08	3	19.60	0	0.00	19.60	3	858	0.35%
2019/01/07	7	19.52	0	0.00	19.50	7	866	0.81%
2019/01/03	7	19.49	0	0.00	19.45	7	902	0.78%
2018/12/27	0	0.00	5	19.70	19.65	-5	910	-0.55%
2018/12/22	0	0.00	1	19.15	19.15	-1	850	-0.12%
2018/12/20	5	19.05	7	19.00	19.00	-2	878	-0.23%
2018/12/19	2	19.05	0	0.00	19.15	2	875	0.23%
2018/12/18	0	0.00	4	19.05	19.05	-4	887	-0.45%
2018/12/17	2	19.20	0	0.00	19.25	2	885	0.23%
2018/12/14	2	19.30	0	0.00	19.30	2	898	0.22%
2018/12/12	3	19.10	0	0.00	19.20	3	900	0.33%
2018/12/06	0	0.00	6	19.15	19.15	-6	906	-0.66%
2018/11/30	5	19.45	0	0.00	19.40	5	882	0.57%
2018/11/28	6	19.50	0	0.00	19.50	6	892	0.67%
2018/11/21	1	19.30	0	0.00	19.35	1	907	0.11%
2018/11/19	5	19.35	4	19.30	19.30	1	925	0.11%
2018/11/16	4	19.35	0	0.00	19.30	4	936	0.43%
2018/11/15	4	19.35	0	0.00	19.35	4	941	0.42%
2018/11/08	0	0.00	20	19.48	19.75	-20	913	-2.19%
2018/11/05	10	18.50	0	0.00	18.65	10	929	1.08%
2018/11/02	3	18.60	0	0.00	18.50	3	945	0.32%
2018/10/30	0	0.00	60	18.15	18.20	-60	942	-6.36%
2018/10/25	1	18.35	19	18.46	18.55	-18	921	-1.95%
2018/10/22	3	19.20	0	0.00	19.30	3	905	0.33%
2018/10/19	0	0.00	20	18.75	19.10	-20	918	-2.18%
2018/10/17	2	19.60	0	0.00	19.60	2	923	0.22%
2018/10/16	11	19.70	0	0.00	19.75	11	925	1.19%
2018/10/15	0	0.00	20	19.60	19.75	-20	923	-2.17%
2018/10/12	2	19.70	0	0.00	19.70	2	918	0.22%
2018/10/11	0	0.00	55	19.78	19.65	-55	904	-6.08%
2018/10/09	1	20.60	15	20.55	20.55	-14	875	-1.60%
2018/10/01	1	21.20	0	0.00	21.20	1	982	0.10%
2018/09/28	1	21.10	0	0.00	21.15	1	1,030	0.10%
2018/09/27	3	21.55	0	0.00	21.35	3	1,038	0.29%
2018/09/26	1	21.45	0	0.00	21.55	1	1,046	0.10%
2018/09/25	1	21.15	0	0.00	21.30	1	1,058	0.09%
2018/09/18	5	20.90	0	0.00	20.90	5	1,084	0.46%
2018/09/17	10	21.05	0	0.00	21.00	10	1,096	0.91%
2018/09/10	1	20.80	1	21.00	21.15	0	1,207	0.00%
2018/09/07	1	21.05	2	21.10	20.95	-1	1,234	-0.08%
2018/09/04	1	21.30	0	0.00	21.45	1	1,308	0.08%
2018/08/31	8	21.80	0	0.00	21.80	8	1,328	0.60%
2018/08/29	11	21.75	1	21.80	21.65	10	1,405	0.71%
2018/08/28	0	0.00	1	21.85	21.75	-1	1,443	-0.07%
2018/08/24	12	20.88	0	0.00	21.30	12	1,506	0.80%
2018/08/22	1	21.30	0	0.00	21.40	1	1,557	0.06%
2018/08/20	0	0.00	2	21.40	21.45	-2	1,597	-0.13%
2018/08/17	0	0.00	20	21.55	21.55	-20	1,643	-1.22%
2018/08/13	4	21.75	17	21.45	21.50	-13	1,930	-0.67%
2018/08/10	1	22.00	0	0.00	22.00	1	1,995	0.05%
2018/08/09	15	22.15	0	0.00	22.20	15	2,082	0.72%
2018/08/07	1	21.90	0	0.00	22.05	1	2,260	0.04%
2018/08/03	5	21.90	0	0.00	21.90	5	2,402	0.21%
2018/08/01	0	0.00	0.8	22.45	22.40	-0.8	2,498	-0.03%
2018/07/27	9	22.60	0	0.00	22.60	9	2,535	0.35%
2018/07/26	0	0.00	2	22.55	22.75	-2	2,549	-0.08%
2018/07/25	3	22.03	7	21.99	22.20	-4	2,567	-0.16%
2018/07/24	12	21.80	0	0.00	21.60	12	2,571	0.47%
2018/07/20	1	21.50	0	0.00	21.50	1	2,656	0.04%
2018/07/18	0	0.00	1	21.75	21.75	-1	2,886	-0.03%
2018/07/17	1	21.85	0	0.00	21.75	1	2,919	0.03%
2018/07/10	0	0.00	8	21.55	22.00	-8	3,223	-0.25%
2018/07/09	7	20.94	1	21.05	21.00	6	3,350	0.18%
2018/07/06	3	22.95	0	0.00	23.25	3	3,353	0.09%
2018/07/05	2	23.40	0	0.00	23.00	2	3,378	0.06%
2018/07/03	5	23.08	0	0.00	23.00	5	3,524	0.14%
2018/06/29	2	23.00	36	22.95	23.30	-34	3,587	-0.95%
2018/06/28	5	23.00	200	22.93	22.95	-195	3,592	-5.43%	大賣/鉅額交易
2018/06/27	1	22.85	119	23.14	22.80	-118	3,617	-3.26%	大賣/鉅額交易
2018/06/26	5	22.94	95	22.99	23.30	-90	3,617	-2.49%
2018/06/25	118	23.36	106	23.74	23.35	12	3,610	0.33%	大買/大賣/
2018/06/22	10	24.03	130	24.07	24.30	-120	3,586	-3.35%	大賣/鉅額交易
2018/06/21	0	0.00	94	24.41	24.35	-94	3,587	-2.62%
2018/06/20	0	0.00	111	24.20	24.20	-111	3,587	-3.09%	大賣/鉅額交易
2018/06/19	25	24.30	120	24.28	24.20	-95	3,589	-2.65%	大賣/
2018/06/15	51	24.78	105	24.77	24.75	-54	3,621	-1.49%	大賣/
2018/06/14	46	25.03	71	25.05	25.10	-25	3,586	-0.70%
2018/06/13	43	25.46	90	25.46	25.50	-47	3,535	-1.33%
2018/06/12	8	25.48	12	25.49	25.65	-4	3,514	-0.11%
2018/06/11	2	25.93	92	25.99	25.95	-90	3,487	-2.58%
2018/06/08	0	0.00	15	26.43	26.30	-15	3,466	-0.43%
2018/06/07	0	0.00	10	26.62	26.65	-10	3,455	-0.29%
2018/06/06	0	0.00	10	26.61	26.60	-10	3,407	-0.29%
2018/06/05	20	27.13	27	27.14	26.55	-7	3,382	-0.21%
2018/06/04	20	26.65	11	26.66	26.80	9	3,338	0.27%
2018/06/01	0.1	26.40	10	26.38	26.40	-9.9	3,294	-0.30%
2018/05/31	0	0.00	10	26.05	26.20	-10	3,261	-0.31%
2018/05/30	0	0.00	10	25.18	25.75	-10	3,219	-0.31%
2018/05/29	2	25.40	10	25.50	25.45	-8	3,181	-0.25%
2018/05/28	10	25.65	10	26.13	25.65	0	3,158	0.00%
2018/05/25	15	26.07	10	26.46	26.05	5	3,120	0.16%
2018/05/24	131	26.65	62	26.57	26.60	69	3,071	2.25%	大買/
2018/05/23	0	0.00	10	25.53	26.20	-10	2,997	-0.33%
2018/05/22	40	25.56	10	26.15	25.25	30	2,915	1.03%
2018/05/21	10	26.40	56	26.63	26.40	-46	2,813	-1.64%
2018/05/18	0	0.00	20	26.13	26.60	-20	2,755	-0.73%
2018/05/17	1	25.70	23.2	25.73	26.30	-22.2	2,663	-0.83%
2018/05/16	7	25.57	26	25.43	25.20	-19	2,557	-0.74%
2018/05/15	13	24.80	44	24.99	25.35	-31	2,474	-1.25%
2018/05/14	10	24.09	14	23.93	24.45	-4	2,349	-0.17%
2018/05/11	17	24.01	25	23.56	23.45	-8	2,279	-0.35%
2018/05/10	17	24.41	10	24.60	24.05	7	2,179	0.32%
2018/05/09	10	24.70	36	24.62	24.60	-26	2,129	-1.22%
2018/05/08	0	0.00	45	24.01	24.10	-45	2,054	-2.19%
2018/05/07	4	23.95	11	23.95	24.10	-7	2,036	-0.34%
2018/05/04	0	0.00	10	23.75	23.85	-10	2,010	-0.50%
2018/05/03	0	0.00	10	23.85	24.00	-10	1,997	-0.50%
2018/05/02	11	23.97	16	23.81	24.10	-5	1,975	-0.25%
2018/04/30	10	23.83	421	23.76	23.65	-411	1,937	-21.21%	大賣/鉅額交易
2018/04/27	60	23.70	100	23.83	23.80	-40	1,911	-2.09%
2018/04/26	64	24.33	67	24.43	23.80	-3	1,866	-0.16%
2018/04/25	276	23.90	31	23.76	24.30	245	1,790	13.68%	大買/鉅額交易
2018/04/24	301	24.42	95	24.06	24.20	206	1,711	12.03%	大買/鉅額交易
2018/04/23	0	0.00	11	23.80	23.75	-11	1,551	-0.71%
2018/04/20	0	0.00	12	23.49	23.70	-12	1,519	-0.79%
2018/04/19	12	23.39	11	23.56	23.50	1	1,454	0.07%
2018/04/18	1	23.30	15	23.48	23.55	-14	1,412	-0.99%
2018/04/17	3	23.42	14	23.83	23.45	-11	1,359	-0.81%
2018/04/16	20	23.80	76	23.78	23.75	-56	1,292	-4.33%
2018/04/13	21	23.07	25	23.05	23.20	-4	1,176	-0.34%
2018/04/12	1	22.45	56	22.36	22.75	-55	1,014	-5.42%
2018/04/11	72	21.97	20	22.09	21.95	52	930	5.59%
2018/04/10	17	22.63	63	22.65	22.55	-46	853	-5.39%
2018/04/09	4	22.28	17.1	22.23	22.45	-13.1	794	-1.64%
2018/04/03	10	20.95	10	21.03	21.65	0	694	0.00%
2018/04/02	2	21.00	10	21.15	21.25	-8	650	-1.23%
2018/03/31	0	0.00	10	20.55	20.65	-10	589	-1.70%
2018/03/30	0	0.00	24	20.46	20.60	-24	574	-4.18%
2018/03/29	30	20.05	12	20.10	20.15	18	532	3.38%
2018/03/28	0	20.05	10	20.00	20.05	-10	517	-1.93%
2018/03/27	1	20.10	12	20.10	20.15	-11	503	-2.18%
2018/03/26	51	19.90	11	19.84	20.00	40	477	8.38%
2018/03/23	0	0.00	15	19.63	19.85	-15	448	-3.34%
2018/03/22	11	19.80	17	19.85	19.80	-6	431	-1.39%
2018/03/21	6	19.68	5	19.61	19.80	1	404	0.25%
2018/03/19	0	0.00	10	18.73	18.75	-10	335	-2.98%
2018/03/16	0	0.00	10	18.73	18.70	-10	328	-3.04%
2018/03/15	0	0.00	10	18.70	18.75	-10	323	-3.09%
2018/03/14	1	18.60	10	18.65	18.60	-9	324	-2.77%
2018/03/13	0	0.00	10	18.68	18.70	-10	325	-3.07%
2018/03/12	0	0.00	10	18.48	18.60	-10	319	-3.13%
2018/03/09	0	0.00	10	18.13	18.30	-10	311	-3.21%
2018/03/08	0	0.00	10	18.08	18.00	-10	307	-3.25%
2018/03/07	0	0.00	10	18.05	18.00	-10	310	-3.22%
2018/03/06	0	0.00	10	18.05	18.10	-10	311	-3.21%
2018/03/05	0	0.00	10	18.13	18.05	-10	312	-3.19%
2018/03/02	0	0.00	10	18.10	18.15	-10	312	-3.20%
2018/03/01	0	0.00	10	18.00	18.15	-10	324	-3.08%
2018/02/27	0	0.00	11	18.15	18.15	-11	324	-3.39%
2018/02/26	0	0.00	10	18.18	18.15	-10	324	-3.08%
2018/02/23	1	18.10	10	18.16	18.15	-9	325	-2.77%
2018/02/22	0	0.00	10	18.05	18.05	-10	325	-3.07%
2018/02/21	0	0.00	10	18.08	18.15	-10	328	-3.04%
2018/02/12	0	0.00	10	17.73	17.85	-10	324	-3.08%
2018/02/09	7	17.64	10	17.55	17.70	-3	321	-0.93%
2018/02/08	0	0.00	10	17.80	17.85	-10	316	-3.16%
2018/02/07	0	0.00	10	17.86	17.85	-10	321	-3.11%
2018/02/06	0	0.00	10	17.90	17.55	-10	317	-3.15%
2018/02/05	1	18.15	10	18.00	18.15	-9	306	-2.93%
2018/02/02	0	0.00	10	18.25	18.30	-10	305	-3.27%
2018/02/01	0	0.00	10	18.35	18.35	-10	309	-3.23%
2018/01/31	0	0.00	10	18.28	18.35	-10	311	-3.21%
2018/01/30	0	0.00	12	18.50	18.40	-12	312	-3.84%
2018/01/29	0	0.00	10	18.58	18.50	-10	314	-3.18%
2018/01/26	0	0.00	10	18.53	18.55	-10	314	-3.18%
2018/01/25	0	0.00	10	18.55	18.55	-10	314	-3.18%
2018/01/24	0	0.00	10	18.55	18.55	-10	315	-3.17%
2018/01/23	1	18.50	10	18.58	18.65	-9	317	-2.83%
2018/01/22	0	0.00	10	18.55	18.55	-10	318	-3.14%
2018/01/19	5	18.60	10	18.55	18.60	-5	324	-1.54%
2018/01/18	0	0.00	10	18.65	18.65	-10	338	-2.95%
2018/01/17	0	0.00	10	18.63	18.65	-10	335	-2.98%
2018/01/16	0	0.00	10	18.53	18.60	-10	332	-3.00%
2018/01/15	0	0.00	10	18.43	18.50	-10	328	-3.05%
2018/01/12	0	0.00	10	18.38	18.40	-10	322	-3.10%
2018/01/11	0	0.00	10	18.35	18.35	-10	318	-3.14%
2018/01/10	0	0.00	10	18.30	18.35	-10	314	-3.18%
2018/01/09	0	0.00	10	18.30	18.30	-10	314	-3.18%
2018/01/08	2	18.43	10	18.45	18.40	-8	312	-2.56%
2018/01/05	0	0.00	11	18.30	18.30	-11	304	-3.61%
2018/01/04	0	0.00	10	18.25	18.25	-10	300	-3.32%
2018/01/03	0	0.00	10	18.20	18.35	-10	299	-3.34%
2018/01/02	5	18.44	10	18.28	18.45	-5	297	-1.68%