東聯 (1710)-元富-大裕券商分點個股進出

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

東聯

(1710)

可現股當沖

股價
17.20
漲跌
▼0.10
漲幅
-0.58%
成交量
561張
產業
上市化學類股▼0.37%
300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

東聯 (1710)籌碼相關－元富-大裕券商分點個股進出

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

元富-大裕券商分點個股進出
元富-大裕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
2024/04/25	1	17.25	0	0.00	17.20	1	1,336	0.07%
2024/04/24	0	0.00	0.5	17.35	17.30	-0.5	1,336	-0.04%
2024/04/02	0	0.00	1	18.05	18.05	-1	1,236	-0.08%
2024/04/01	0	0.00	1	18.10	18.10	-1	1,234	-0.08%
2024/03/29	0	0.00	2	18.00	18.00	-2	1,236	-0.16%
2024/03/26	1.3	18.06	0	0.00	17.95	1.3	1,251	0.11%
2024/03/20	0	17.95	0	0.00	17.85	0	1,297	0.00%
2024/03/11	0	0.00	2	18.25	18.25	-2	1,311	-0.15%
2024/03/07	4	18.60	0	0.00	18.65	4	1,291	0.31%
2024/03/05	0.1	18.75	0.1	18.95	18.65	0	1,256	0.00%
2024/03/04	1	19.15	1	18.85	18.95	0	1,237	0.00%
2024/02/26	0.1	20.10	60	19.25	19.65	-59.9	1,231	-4.86%
2024/02/05	0	0.00	2	18.65	18.40	-2	1,233	-0.16%
2024/02/02	3	18.65	0	0.00	18.65	3	1,260	0.24%
2024/02/01	0.1	18.75	0	0.00	18.75	0.1	1,260	0.00%
2024/01/26	0	0.00	1	18.90	18.85	-1	1,291	-0.08%
2024/01/23	4	18.90	0	0.00	18.85	4	1,316	0.30%
2024/01/22	0	0.00	4	18.60	18.80	-4	1,319	-0.30%
2024/01/19	0	0.00	6	18.60	18.60	-6	1,328	-0.45%
2024/01/17	0	0.00	10	18.62	18.60	-10	1,348	-0.74%
2024/01/16	1	18.80	0	0.00	18.85	1	1,343	0.07%
2024/01/15	1	19.10	0	0.00	19.10	1	1,354	0.07%
2024/01/08	1	19.95	0	0.00	19.95	1	1,459	0.07%
2023/12/29	0	0.00	1	20.05	20.15	-1	1,546	-0.06%
2023/12/26	0	20.20	0	0.00	20.20	0	1,637	0.00%
2023/12/20	61	20.38	0	0.00	20.40	61	1,743	3.50%
2023/12/19	0	20.25	2	20.00	20.40	-2	1,740	-0.11%
2023/12/18	1	20.30	1	20.50	20.25	0	1,737	0.00%
2023/12/15	3	20.28	0	0.00	20.30	3	1,741	0.17%
2023/12/14	0.1	20.10	0	0.00	20.10	0.1	1,729	0.00%
2023/12/11	5	20.00	0	0.00	20.05	5	1,762	0.28%
2023/12/08	0.1	20.00	0	0.00	20.00	0.1	1,777	0.00%
2023/12/07	0	0.00	0.1	20.00	20.00	-0.1	1,805	-0.01%
2023/12/01	0	0.00	133	19.52	19.60	-133	1,852	-7.18%	大賣/鉅額交易
2023/11/16	0.1	19.50	0	0.00	19.50	0.1	1,941	0.01%
2023/11/08	0.1	18.70	0	0.00	18.70	0.1	2,019	0.00%
2023/11/07	1	18.55	0	0.00	18.60	1	2,040	0.05%
2023/11/06	0	0.00	0.1	18.75	18.70	-0.1	2,075	0.00%
2023/10/19	1	18.30	0	0.00	18.45	1	2,805	0.04%
2023/10/05	1	18.65	41	18.90	18.80	-40	2,816	-1.42%
2023/10/04	2	18.60	0	0.00	18.65	2	2,833	0.07%
2023/10/03	0	0.00	30	18.90	18.85	-30	2,854	-1.05%
2023/10/02	1	19.00	0	0.00	19.00	1	2,930	0.03%
2023/09/20	3	20.05	0	0.00	20.10	3	2,941	0.10%
2023/09/19	1	20.15	0	0.00	20.10	1	2,995	0.03%
2023/09/08	3	20.22	0	0.00	20.35	3	3,251	0.09%
2023/09/05	0	0.00	100	20.60	20.70	-100	3,577	-2.79%
2023/09/04	1	20.55	120	20.55	20.55	-119	3,770	-3.16%	大賣/鉅額交易
2023/09/01	5	20.40	0	0.00	20.35	5	4,039	0.12%
2023/08/28	5	20.00	0	0.00	20.00	5	4,235	0.12%
2023/08/24	5	19.95	0	0.00	19.90	5	4,220	0.12%
2023/08/22	1	19.85	4	19.80	19.80	-3	4,210	-0.07%
2023/08/18	0	0.00	3	19.75	19.85	-3	4,251	-0.07%
2023/08/17	1	19.95	2	19.95	19.95	-1	4,232	-0.02%
2023/08/16	0	0.00	3	20.02	20.05	-3	4,214	-0.07%
2023/08/11	2	21.80	0	0.00	21.60	2	4,178	0.05%
2023/08/09	0	0.00	1	22.40	21.95	-1	4,164	-0.02%
2023/08/08	0	0.00	1	22.65	22.20	-1	4,109	-0.02%
2023/08/07	0	22.41	37	22.40	22.65	-37	4,100	-0.90%
2023/08/04	4.2	22.52	56	22.37	22.35	-51.8	4,009	-1.29%
2023/08/02	1	22.50	1	22.40	22.35	0	4,028	0.00%
2023/08/01	3	22.10	0	0.00	22.20	3	3,918	0.08%
2023/07/31	1	21.65	0	0.00	21.90	1	3,916	0.03%
2023/07/28	1	21.60	0	0.00	21.75	1	3,976	0.03%
2023/07/27	9	21.92	8	21.85	21.65	1	4,054	0.03%
2023/07/26	1	20.90	0	0.00	20.80	1	4,054	0.02%
2023/07/13	0	0.00	1	20.80	20.75	-1	5,496	-0.02%
2023/07/11	0	21.05	0	0.00	20.95	0	5,468	0.00%
2023/07/10	1.1	21.15	0	0.00	21.05	1.1	5,457	0.02%
2023/07/07	28	21.28	3	21.28	21.35	25	5,436	0.46%
2023/07/05	0	0.00	2	22.20	22.20	-2	5,332	-0.04%
2023/07/04	10	22.45	0	0.00	22.10	10	5,327	0.19%
2023/06/30	2	22.10	3	22.10	22.15	-1	5,351	-0.02%
2023/06/29	50	22.30	0	0.00	22.35	50	5,320	0.94%
2023/06/27	12	22.35	1	22.25	22.10	11	5,299	0.21%
2023/06/20	0	0.00	1	22.65	22.65	-1	5,175	-0.02%
2023/06/19	1	22.80	0	0.00	22.75	1	5,150	0.02%
2023/06/16	9	23.41	33	23.41	23.10	-24	5,092	-0.47%
2023/06/15	6	22.48	0	0.00	22.60	6	4,941	0.12%
2023/06/14	2	22.70	3	22.77	22.75	-1	4,888	-0.02%
2023/06/13	20	22.65	0	0.00	23.00	20	4,851	0.41%
2023/06/12	7	23.30	2	23.10	22.95	5	4,770	0.10%
2023/06/09	37	23.60	7	23.70	23.60	30	4,669	0.64%
2023/06/08	3	23.55	1	23.55	23.15	2	4,496	0.04%
2023/06/07	4	23.26	0	0.00	23.00	4	4,323	0.09%
2023/06/06	0	22.65	1	22.45	22.60	-1	4,042	-0.02%
2023/06/05	0.2	21.85	2	22.05	22.00	-1.8	3,963	-0.04%
2023/06/02	0	0.00	1	21.50	21.50	-1	4,189	-0.02%
2023/06/01	61	21.36	60	21.67	21.50	1	4,227	0.02%
2023/05/29	0	21.15	2	21.30	21.10	-2	4,155	-0.05%
2023/05/24	0	21.90	4	21.79	21.95	-4	4,086	-0.10%
2023/05/23	0	21.50	16	21.56	21.60	-16	4,018	-0.40%
2023/05/22	0	0.00	11	21.45	21.40	-11	3,991	-0.28%
2023/05/19	23	21.37	5	21.50	21.15	18	3,972	0.45%
2023/05/18	0	0.00	3	21.40	21.45	-3	3,938	-0.08%
2023/05/17	0	21.20	151	21.45	21.35	-151	3,901	-3.87%	大賣/鉅額交易
2023/05/16	0	21.15	0	0.00	21.10	0	3,842	0.00%
2023/05/15	10	20.70	1	20.60	20.65	9	3,814	0.24%
2023/05/12	11	20.70	0	0.00	20.85	11	3,786	0.29%
2023/05/11	11	20.70	0	0.00	20.70	11	3,776	0.29%
2023/05/10	30	21.10	0	0.00	21.30	30	3,718	0.81%
2023/05/09	13	21.09	0	0.00	21.00	13	3,698	0.35%
2023/05/08	52	21.45	0	0.00	21.30	52	3,626	1.43%
2023/05/05	31	21.55	1	21.50	21.50	30	3,608	0.83%
2023/05/04	2	21.90	1	22.05	21.70	1	3,564	0.03%
2023/05/03	21	21.52	126.3	21.75	21.90	-105.3	3,415	-3.08%	大賣/鉅額交易
2023/05/02	104	21.49	3.4	21.54	21.55	100.7	3,300	3.05%	大買/
2023/04/28	0	0.00	2	21.25	20.90	-2	3,177	-0.06%
2023/04/27	16	22.12	11	21.65	21.10	5	3,072	0.16%
2023/04/26	10	21.40	2	21.80	21.40	8	2,498	0.32%
2023/04/25	0	21.50	1	21.35	20.80	-1	2,264	-0.04%
2023/04/24	4.1	20.66	4	20.84	21.00	0.1	2,085	0.00%
2023/04/21	12	20.81	8	20.75	20.40	4	1,896	0.21%
2023/04/20	4.1	20.56	2	20.45	20.30	2.1	1,655	0.12%
2023/04/17	0	0.00	2	20.25	20.35	-2	1,480	-0.14%
2023/04/07	0	0.00	10	20.09	20.25	-10	1,530	-0.65%
2023/04/06	0.1	20.10	0	0.00	20.05	0.1	1,646	0.00%
2023/03/31	0	0.00	1	19.90	19.90	-1	1,621	-0.06%
2023/03/30	1	19.40	3	19.43	19.45	-2	1,569	-0.13%
2023/03/29	0.1	19.50	0	0.00	19.50	0.1	1,568	0.00%
2023/03/27	1	19.00	0	0.00	19.20	1	1,563	0.06%
2023/03/24	0	0.00	10	19.10	19.15	-10	1,574	-0.64%
2023/03/23	1	19.10	0	0.00	19.15	1	1,585	0.06%
2023/03/21	0.1	19.00	0	0.00	19.05	0.1	1,634	0.00%
2023/03/15	0	0.00	3	19.15	19.15	-3	1,634	-0.18%
2023/03/09	1	19.90	0	0.00	19.80	1	1,595	0.06%
2023/03/08	2	20.03	8	19.88	20.00	-6	1,604	-0.37%
2023/03/07	19	20.50	13.7	20.55	20.50	5.3	1,542	0.35%
2023/03/06	0.1	18.95	1	19.30	19.35	-1	1,243	-0.08%
2023/03/02	0	0.00	0.9	18.80	18.65	-0.9	1,221	-0.07%
2023/02/24	0	0.00	0	18.95	18.85	0	1,230	0.00%
2023/02/16	0	18.80	0	0.00	18.75	0	1,265	0.00%
2023/02/06	5.1	19.15	0	0.00	19.20	5.1	1,278	0.40%
2023/01/31	0	0.00	1	18.95	18.90	-1	1,244	-0.08%
2023/01/10	1	18.35	0	0.00	18.40	1	1,277	0.08%
2023/01/05	0	0.00	0.1	19.00	18.55	-0.1	1,317	-0.01%
2023/01/03	0	0.00	100	18.60	18.60	-100	1,333	-7.50%
2022/12/29	1	18.60	0	0.00	18.40	1	1,311	0.08%
2022/12/28	0	0.00	1	19.15	19.05	-1	1,283	-0.08%
2022/12/26	112.2	18.89	13	18.95	19.00	99.2	1,182	8.38%	大買/
2022/12/20	0.1	18.40	0	0.00	18.10	0.1	1,095	0.00%
2022/12/15	2	19.00	0	0.00	18.85	2	1,065	0.19%
2022/12/13	9	18.90	10	18.83	18.90	-1	1,031	-0.10%
2022/11/28	0	0.00	1	18.50	18.55	-1	983	-0.10%
2022/11/24	0	0.00	1	18.20	18.25	-1	956	-0.10%
2022/11/23	0	0.00	3	18.07	18.10	-3	938	-0.32%
2022/11/22	0	0.00	1	17.80	17.80	-1	932	-0.11%
2022/11/16	0	0.00	1	17.90	17.75	-1	970	-0.10%
2022/11/15	1	17.60	0	0.00	17.80	1	962	0.10%
2022/11/11	5	17.35	0	0.00	17.25	5	947	0.53%
2022/11/08	1	17.45	0	0.00	17.45	1	956	0.10%
2022/11/07	0	0.00	1	17.50	17.50	-1	962	-0.10%
2022/11/04	0	0.00	1	17.30	17.35	-1	971	-0.10%
2022/11/03	0	0.00	2	17.23	17.20	-2	972	-0.21%
2022/11/02	2	17.13	0	0.00	17.15	2	975	0.21%
2022/10/27	3	17.02	0	0.00	17.05	3	1,001	0.30%
2022/10/21	0	0.00	1	17.00	16.95	-1	1,011	-0.10%
2022/10/20	1	17.40	0	0.00	17.40	1	1,001	0.10%
2022/10/13	5	17.23	0	0.00	17.10	5	914	0.55%
2022/10/12	0	0.00	2	17.80	17.70	-2	909	-0.22%
2022/10/11	2	17.80	12.1	17.73	17.80	-10.1	954	-1.06%
2022/10/05	2	17.50	0	0.00	17.55	2	1,005	0.20%
2022/10/04	6	17.47	0	0.00	17.50	6	1,019	0.59%
2022/09/16	0	0.00	1	18.95	18.95	-1	1,047	-0.10%
2022/08/17	2	17.85	0	0.00	17.70	2	978	0.20%
2022/07/28	0.1	17.35	100	17.22	17.20	-99.9	1,068	-9.35%
2022/07/25	0.1	17.55	0	0.00	17.40	0.1	1,155	0.01%
2022/07/20	0	0.00	70	17.50	17.30	-70	1,253	-5.58%
2022/07/19	0	0.00	190	17.45	17.50	-190	1,298	-14.64%	大賣/鉅額交易
2022/07/18	0	0.00	1	17.50	17.60	-1	1,300	-0.08%
2022/07/15	1	16.65	0	0.00	16.50	1	1,252	0.08%
2022/07/14	0	0.00	2	17.05	17.00	-2	1,239	-0.16%
2022/07/08	0	0.00	2	17.80	17.70	-2	1,305	-0.15%
2022/07/04	0	0.00	1	17.75	17.80	-1	1,567	-0.06%
2022/06/30	0	0.00	119	18.80	18.70	-119	1,661	-7.16%	大賣/鉅額交易
2022/06/29	0	0.00	91	19.17	19.20	-91	1,668	-5.45%
2022/06/28	0	0.00	19	19.25	19.30	-19	1,754	-1.08%
2022/06/27	1	19.35	11	19.50	19.25	-10	1,771	-0.56%
2022/06/22	0	0.00	50	19.11	18.85	-50	1,824	-2.74%
2022/06/21	0	0.00	50	19.35	19.30	-50	1,835	-2.72%
2022/06/16	0	0.00	50	19.50	19.35	-50	1,987	-2.52%
2022/06/15	0	0.00	30	19.75	19.65	-30	2,073	-1.45%
2022/06/14	0	0.00	35	19.20	19.35	-35	2,098	-1.67%
2022/06/13	0	0.00	35	19.30	19.30	-35	2,114	-1.66%
2022/06/10	2	19.70	51	19.90	19.85	-49	2,141	-2.29%
2022/06/08	0	0.00	50	19.95	19.90	-50	2,252	-2.22%
2022/06/07	0	0.00	29	19.80	19.80	-29	2,282	-1.27%
2022/06/06	0	0.00	21	20.00	19.80	-21	2,305	-0.91%
2022/06/02	0	0.00	100	19.90	19.95	-100	2,363	-4.23%
2022/06/01	0	0.00	72	19.80	19.85	-72	2,405	-2.99%
2022/05/31	0	0.00	35	19.75	19.70	-35	2,423	-1.44%
2022/05/18	2	19.35	0	19.20	19.30	2	2,914	0.07%
2022/05/09	2	19.00	0	0.00	18.90	2	4,625	0.04%
2022/04/28	12	20.00	0	0.00	20.20	12	4,744	0.25%
2022/04/27	139	20.05	0	0.00	20.00	139	4,742	2.93%	大買/鉅額交易
2022/04/26	10	20.85	0	0.00	20.75	10	4,692	0.21%
2022/04/25	101	20.77	0	0.00	20.70	101	4,699	2.15%	大買/鉅額交易
2022/04/22	50	21.40	0	0.00	21.35	50	4,668	1.07%
2022/04/21	2	21.90	0	0.00	21.70	2	4,672	0.04%
2022/04/19	0	0.00	51	21.89	21.90	-51	4,700	-1.08%
2022/04/18	50	21.20	0	0.00	21.20	50	4,717	1.06%
2022/04/12	1	21.55	0	0.00	21.45	1	4,807	0.02%
2022/04/11	102	21.95	2	21.70	21.80	100	4,815	2.08%	大買/
2022/04/08	0	0.00	2	23.00	22.85	-2	4,705	-0.04%
2022/04/07	8	22.95	0	0.00	22.50	8	4,675	0.17%
2022/04/06	0	0.00	2	23.10	23.15	-2	4,658	-0.04%
2022/03/31	0	0.00	1	23.00	22.80	-1	4,672	-0.02%
2022/03/25	50	22.50	0	0.00	22.50	50	4,670	1.07%
2022/03/24	0	0.00	6	22.66	22.70	-6	4,685	-0.13%
2022/03/23	0	0.00	50	23.21	22.70	-50	4,748	-1.05%
2022/03/22	0	0.00	102	22.97	23.05	-102	4,748	-2.15%	大賣/鉅額交易
2022/03/21	0	0.00	100	22.90	22.80	-100	4,718	-2.12%
2022/03/18	0	0.00	2	22.75	22.55	-2	4,745	-0.04%
2022/03/16	0	0.00	4	22.15	22.20	-4	4,696	-0.09%
2022/03/15	1	22.15	0	0.00	22.15	1	4,746	0.02%
2022/03/14	5	22.25	5	22.40	22.50	0	4,748	0.00%
2022/03/10	0	0.00	32	21.80	21.80	-32	4,723	-0.68%
2022/03/08	0	0.00	5	20.95	20.95	-5	4,788	-0.10%
2022/03/07	1	21.70	7	21.57	21.60	-6	4,768	-0.13%
2022/03/04	0	0.00	127.2	22.25	22.15	-127.2	4,801	-2.65%	大賣/鉅額交易
2022/03/02	0	0.00	4	22.45	22.35	-4	4,947	-0.08%
2022/02/25	2	21.73	0	0.00	21.60	2	4,995	0.04%
2022/02/24	3	21.95	10	21.90	21.70	-7	5,087	-0.14%
2022/02/22	1	22.10	0	0.00	22.20	1	5,293	0.02%
2022/02/21	1	22.60	13	22.10	22.60	-12	5,318	-0.23%
2022/02/18	10	21.88	2	21.85	22.00	8	5,370	0.15%
2022/02/17	51	21.89	1	21.90	21.85	50	5,632	0.89%
2022/02/16	31	22.00	5	21.90	21.95	26	5,825	0.45%
2022/02/15	30	21.80	1	21.90	22.00	29	6,002	0.48%
2022/02/14	6	21.78	1	21.65	21.85	5	6,448	0.08%
2022/02/11	63.2	22.28	0	0.00	22.25	63.2	7,021	0.90%
2022/02/10	161	23.20	119	24.16	23.10	42	7,114	0.59%	大買/大賣/
2022/02/09	0	0.00	50	21.30	22.00	-50	6,232	-0.80%
2022/02/08	1	21.25	0	0.00	21.20	1	6,280	0.02%
2022/02/07	0	0.00	110	21.17	21.25	-110	6,527	-1.69%	大賣/鉅額交易
2022/01/26	0	0.00	55	20.30	20.30	-55	6,926	-0.79%
2022/01/24	60	20.88	0	0.00	20.80	60	7,184	0.84%
2022/01/20	0	0.00	2	21.95	22.00	-2	7,650	-0.03%
2022/01/14	1	22.10	0	0.00	22.15	1	9,601	0.01%
2022/01/12	0	0.00	4	22.20	22.50	-4	11,869	-0.03%
2022/01/11	0	0.00	2	22.15	22.00	-2	13,761	-0.01%
2022/01/10	0	0.00	9	22.41	22.40	-9	14,585	-0.06%
2022/01/07	1	22.65	0	0.00	22.50	1	14,664	0.01%
2022/01/05	2	22.60	0	0.00	22.50	2	15,268	0.01%
2022/01/04	0	0.00	8	22.53	22.55	-8	15,804	-0.05%
2021/12/30	55	22.35	0	0.00	22.40	55	17,223	0.32%
2021/12/28	6	22.24	0	0.00	22.20	6	18,247	0.03%
2021/12/17	4	21.88	4	21.95	22.05	0	19,102	0.00%
2021/12/16	10	21.55	0	0.00	21.80	10	19,043	0.05%
2021/12/15	3	21.50	0	0.00	21.50	3	19,042	0.02%
2021/12/14	22	21.93	0	0.00	21.50	22	19,155	0.11%
2021/12/10	20	22.30	0	0.00	22.25	20	19,148	0.10%
2021/12/09	2	22.50	0	0.00	22.45	2	19,139	0.01%
2021/12/08	1	22.55	22	22.64	22.55	-21	19,091	-0.11%
2021/12/06	2	22.50	0	0.00	22.35	2	19,018	0.01%
2021/11/30	2	22.65	3	22.72	22.70	-1	18,908	-0.01%
2021/11/29	2	21.98	0	0.00	22.00	2	18,848	0.01%
2021/11/26	27	22.30	0	0.00	22.15	27	18,759	0.14%
2021/11/25	73	22.85	0	0.00	22.75	73	18,658	0.39%
2021/11/23	2	22.80	2	22.68	22.55	0	18,534	0.00%
2021/11/22	52	22.61	0	0.00	22.95	52	18,394	0.28%
2021/11/19	59	23.00	1	22.95	22.75	58	18,302	0.32%
2021/11/17	50	23.20	1	23.30	23.30	49	18,068	0.27%
2021/11/16	74	23.57	17	23.38	23.15	57	17,905	0.32%
2021/11/15	165	24.00	100	24.25	24.00	65	17,657	0.37%	大買/
2021/11/12	10	24.81	0	0.00	24.70	10	17,479	0.06%
2021/11/11	116	25.53	8	25.31	25.20	108	17,263	0.63%	大買/鉅額交易
2021/11/10	18	25.25	309	25.05	24.70	-291	16,804	-1.73%	大賣/鉅額交易
2021/11/09	6	24.46	20	24.75	24.10	-14	16,133	-0.09%
2021/11/08	6	24.46	6	24.25	24.20	0	15,826	0.00%
2021/11/05	4	24.24	11	24.10	24.25	-7	15,547	-0.05%
2021/11/04	12	24.40	35	24.19	24.15	-23	15,419	-0.15%
2021/11/03	9	24.69	7	24.72	24.80	2	15,161	0.01%
2021/11/02	2	23.80	9	23.47	23.25	-7	14,743	-0.05%
2021/11/01	101	23.55	13	23.75	23.95	88	14,572	0.60%	大買/
2021/10/29	12	23.80	4	23.78	23.85	8	14,436	0.06%
2021/10/28	23	24.22	3	24.45	24.10	20	14,213	0.14%
2021/10/27	20	25.04	2	25.13	25.00	18	13,893	0.13%
2021/10/26	78	25.21	12	25.25	24.90	66	13,503	0.49%
2021/10/25	5	26.44	5	26.42	26.55	0	13,042	0.00%
2021/10/22	148	26.43	7	26.43	25.85	141	12,701	1.11%	大買/鉅額交易
2021/10/21	74	26.30	67	26.44	26.50	7	12,127	0.06%
2021/10/20	22	26.13	30	26.46	27.00	-8	11,410	-0.07%
2021/10/19	58	25.01	74	25.75	26.20	-16	9,908	-0.16%
2021/10/18	51	23.90	84	24.09	24.50	-33	8,017	-0.41%
2021/10/15	1	22.10	6	22.00	22.30	-5	7,198	-0.07%
2021/10/14	8	22.23	16	22.26	21.80	-8	7,144	-0.11%
2021/10/13	46	22.80	13	23.35	22.65	33	6,844	0.48%
2021/10/12	68	23.62	51	23.46	23.50	17	6,618	0.26%
2021/10/08	89	24.42	42	24.61	24.70	47	6,113	0.77%
2021/10/07	15	23.77	20	23.39	23.80	-5	5,188	-0.10%
2021/10/06	56	23.49	51	23.65	23.35	5	4,759	0.11%
2021/10/05	5	22.65	6	22.46	22.70	-1	3,997	-0.02%
2021/10/04	2.2	22.36	39	22.19	22.20	-36.8	3,857	-0.95%
2021/10/01	0	0.00	20	22.60	22.05	-20	3,660	-0.55%
2021/09/30	15	22.91	6	22.68	22.55	9	3,758	0.24%
2021/09/29	3	22.38	2	22.95	22.20	1	3,685	0.03%
2021/09/28	4	22.23	2	22.45	22.45	2	4,730	0.04%
2021/09/27	3	22.03	12	22.32	22.15	-9	5,144	-0.17%
2021/09/22	3	20.67	2	20.75	20.70	1	5,259	0.02%
2021/09/17	25	21.22	0	0.00	21.30	25	5,247	0.48%
2021/09/16	5	22.33	3	22.35	22.55	2	5,122	0.04%
2021/09/15	2	21.95	6	22.05	21.75	-4	5,073	-0.08%
2021/09/14	2	21.55	0	0.00	21.75	2	5,050	0.04%
2021/09/13	0	0.00	1	21.40	21.45	-1	5,044	-0.02%
2021/09/09	2	20.53	0.5	20.60	20.60	1.5	5,146	0.03%
2021/09/08	1	20.45	0	0.00	20.40	1	5,153	0.02%
2021/09/06	0	0.00	1	20.70	20.70	-1	5,166	-0.02%
2021/08/31	2	21.30	0	0.00	21.85	2	5,366	0.04%
2021/08/30	0	0.00	5	21.65	21.70	-5	5,400	-0.09%
2021/08/26	0	0.00	10.1	21.45	21.35	-10.1	5,469	-0.18%
2021/08/24	0	0.00	1	21.20	21.25	-1	5,598	-0.02%
2021/08/23	0	0.00	1	20.95	20.90	-1	5,650	-0.02%
2021/08/19	6.1	20.01	0	0.00	20.00	6.1	5,688	0.11%
2021/08/18	3	20.22	2	20.35	20.90	1	5,680	0.02%
2021/08/17	1	20.75	0	0.00	20.60	1	5,685	0.02%
2021/08/13	19	21.50	0	0.00	21.50	19	5,723	0.33%
2021/08/11	30	21.89	0	0.00	21.85	30	5,800	0.52%
2021/08/09	0	0.00	1	22.40	22.35	-1	5,988	-0.02%
2021/08/06	1	22.10	0	0.00	22.30	1	6,140	0.02%
2021/08/05	2	22.25	0	0.00	22.25	2	6,283	0.03%
2021/08/04	0	0.00	1	22.45	22.60	-1	6,491	-0.02%
2021/08/03	0	0.00	2	22.55	22.50	-2	6,697	-0.03%
2021/08/02	0	0.00	3	22.32	22.75	-3	6,886	-0.04%
2021/07/30	54	22.45	1	22.45	22.40	53	7,065	0.75%
2021/07/29	2	22.45	2	22.25	22.65	0	7,413	0.00%
2021/07/28	5	22.62	4.1	22.25	22.30	0.9	7,579	0.01%
2021/07/27	1	23.60	8.1	23.67	23.60	-7.1	7,605	-0.09%
2021/07/26	0	0.00	0.8	23.43	23.45	-0.8	7,683	-0.01%
2021/07/23	4	23.64	6	23.77	23.85	-2	7,776	-0.03%
2021/07/22	0	0.00	1	23.50	23.25	-1	8,021	-0.01%
2021/07/21	2	23.08	2	22.75	22.80	0	8,053	0.00%
2021/07/20	0	0.00	18	23.19	23.20	-18	8,094	-0.22%
2021/07/19	0	0.00	1	23.70	23.60	-1	8,188	-0.01%
2021/07/16	16	23.93	6	24.21	23.85	10	8,398	0.12%
2021/07/15	0	0.00	1	23.35	23.50	-1	8,347	-0.01%
2021/07/14	21	22.51	0	0.00	22.60	21	8,450	0.25%
2021/07/13	34	22.80	2	23.08	22.60	32	8,661	0.37%
2021/07/12	106	23.40	2	23.33	23.20	104	8,776	1.19%	大買/鉅額交易
2021/07/09	9	23.30	6	23.38	23.70	3	8,913	0.03%
2021/07/08	11	23.76	3	23.60	23.65	8	8,958	0.09%
2021/07/07	36	24.16	1	24.55	23.60	35	8,987	0.39%
2021/07/06	5	24.78	1	25.00	25.00	4	8,853	0.05%
2021/07/05	51	26.45	45	25.81	24.85	6	8,672	0.07%
2021/07/02	1	25.35	20.6	25.30	25.35	-19.6	7,517	-0.26%
2021/07/01	14	22.91	30	22.87	23.05	-16	7,032	-0.23%
2021/06/30	2	21.95	2	22.05	22.00	0	6,799	0.00%
2021/06/28	1	22.10	81	22.00	22.15	-80	6,770	-1.18%
2021/06/25	7	21.71	0	0.00	21.70	7	6,757	0.10%
2021/06/24	0	0.00	1	21.55	21.55	-1	6,785	-0.01%
2021/06/23	0	0.00	3	20.97	21.10	-3	6,780	-0.04%
2021/06/22	1	21.20	0	0.00	21.00	1	6,803	0.01%
2021/06/18	82	21.37	0	0.00	20.95	82	6,849	1.20%
2021/06/15	0	0.00	83	21.95	22.05	-83	6,866	-1.21%
2021/06/10	80	21.80	0	0.00	22.00	80	6,911	1.16%
2021/06/09	1	22.00	0	0.00	22.10	1	6,902	0.01%
2021/06/08	1	22.50	2	23.18	22.60	-1	6,905	-0.01%
2021/06/07	0	0.00	4	22.73	22.75	-4	6,852	-0.06%
2021/06/04	0	0.00	2	22.60	22.50	-2	6,886	-0.03%
2021/06/02	1	23.00	1	22.65	22.75	0	7,024	0.00%
2021/06/01	1	21.95	3	21.95	22.15	-2	6,973	-0.03%
2021/05/31	0	0.00	2.1	21.90	21.70	-2.1	6,985	-0.03%
2021/05/28	0	0.00	1	21.55	21.40	-1	6,973	-0.01%
2021/05/27	0	0.00	11	21.05	21.10	-11	7,081	-0.16%
2021/05/26	1	21.00	1	21.15	21.20	0	7,213	0.00%
2021/05/25	1	21.35	5	21.25	21.20	-4	7,323	-0.05%
2021/05/24	0	0.00	1	21.20	20.85	-1	7,359	-0.01%
2021/05/21	0	0.00	2	20.50	20.70	-2	7,449	-0.03%
2021/05/19	2	19.65	0	0.00	20.10	2	7,532	0.03%
2021/05/18	1	20.00	5	19.64	20.10	-4	7,507	-0.05%
2021/05/17	3	19.03	0	0.00	18.70	3	7,488	0.04%
2021/05/14	0.1	20.30	0	0.00	20.30	0.1	7,396	0.00%
2021/05/13	5	20.32	3	20.75	20.55	2	7,252	0.03%
2021/05/12	38	22.13	66	22.19	21.75	-28	7,113	-0.39%
2021/05/11	213	23.89	16	23.23	23.60	197	6,893	2.86%	大買/鉅額交易
2021/05/10	78	24.38	56	25.00	25.05	22	6,683	0.33%
2021/05/07	6	24.48	18	24.46	24.80	-12	6,511	-0.18%
2021/05/06	51	24.55	11	24.37	24.05	40	6,348	0.63%
2021/05/05	2	23.63	13	23.64	23.40	-11	5,979	-0.18%
2021/05/04	107	22.04	100	22.60	22.25	7	5,765	0.12%	大買/
2021/05/03	0	0.00	1	23.60	23.10	-1	5,627	-0.02%
2021/04/29	157	23.54	8	24.13	23.45	149	5,555	2.68%	大買/鉅額交易
2021/04/28	122.1	23.90	14	24.17	24.30	108.1	5,464	1.98%	大買/鉅額交易
2021/04/27	3	23.15	0	0.00	23.35	3	5,219	0.06%
2021/04/26	61	22.95	1	23.35	23.05	60	5,167	1.16%
2021/04/23	96	22.66	5	22.86	22.50	91	5,105	1.78%
2021/04/22	101	23.68	11	23.02	23.20	90	5,017	1.79%	大買/
2021/04/21	3	23.48	5	23.52	23.45	-2	4,772	-0.04%
2021/04/20	13	23.25	11	22.96	23.30	2	4,714	0.04%
2021/04/19	13	23.33	7	23.01	23.30	6	4,594	0.13%
2021/04/16	4	21.91	0	0.00	21.90	4	4,384	0.09%
2021/04/15	9	21.24	17	21.41	21.50	-8	4,222	-0.19%
2021/04/14	0	0.00	1	20.85	20.80	-1	4,015	-0.02%
2021/04/09	0	0.00	0.3	19.80	19.85	-0.3	3,905	-0.01%
2021/04/08	10	20.15	2	20.05	20.15	8	3,947	0.20%
2021/04/06	0	19.45	0	0.00	19.60	0	4,458	0.00%
2021/03/31	10	19.40	0	0.00	19.45	10	4,497	0.22%
2021/03/29	0	0.00	1	19.75	19.65	-1	4,562	-0.02%
2021/03/25	1	19.35	15	19.35	19.15	-14	5,021	-0.28%
2021/03/24	16	18.95	0	0.00	19.20	16	5,058	0.32%
2021/03/19	1	19.45	0	0.00	19.55	1	5,085	0.02%
2021/03/17	1	20.10	0	0.00	20.15	1	5,121	0.02%
2021/03/16	2	20.50	0	0.00	20.35	2	5,112	0.04%
2021/03/15	0	0.00	5	20.60	20.55	-5	5,084	-0.10%
2021/03/11	1	20.65	0	0.00	20.70	1	5,171	0.02%
2021/03/10	0	0.00	1.7	21.18	21.20	-1.7	5,218	-0.03%
2021/03/09	5	21.25	10	21.22	21.35	-5	5,196	-0.10%
2021/03/08	0	0.00	7	21.01	21.05	-7	5,125	-0.14%
2021/03/05	0	0.00	2	20.40	20.45	-2	5,003	-0.04%
2021/03/04	1	20.70	1	20.75	20.70	0	4,985	0.00%
2021/03/02	6	21.02	7	21.09	20.15	-1	4,920	-0.02%
2021/02/26	0	0.00	4	21.11	21.15	-4	4,836	-0.08%
2021/02/25	13	20.95	1	20.80	20.90	12	4,721	0.25%
2021/02/24	0	0.00	1	21.00	20.10	-1	4,623	-0.02%
2021/02/23	1.3	20.86	0	0.00	20.85	1.3	4,541	0.03%
2021/02/22	0	0.00	6	19.93	20.40	-6	4,423	-0.14%
2021/02/19	1	19.50	3.1	19.41	19.45	-2.1	4,317	-0.05%
2021/02/18	3	19.63	1	19.20	19.35	2	4,274	0.05%
2021/02/17	1	19.00	7	19.23	19.20	-6	4,248	-0.14%
2021/02/05	0	0.00	0.2	18.50	18.60	-0.2	4,173	0.00%
2021/02/04	0	0.00	9	18.45	18.45	-9	4,179	-0.22%
2021/02/03	0	0.00	1	18.45	18.35	-1	4,251	-0.02%
2021/02/02	1	17.95	1.3	18.13	18.15	-0.3	4,292	-0.01%
2021/01/29	0	0.00	1	18.15	17.95	-1	4,286	-0.02%
2021/01/28	2	17.93	1	18.05	18.00	1	4,256	0.02%
2021/01/25	1	17.90	1	17.80	17.85	0	4,232	0.00%
2021/01/20	1	17.80	10	18.05	17.50	-9	4,184	-0.22%
2021/01/19	12	18.58	10	18.40	18.45	2	4,146	0.05%
2021/01/18	0	0.00	1	18.35	18.50	-1	4,176	-0.02%
2021/01/15	4	18.89	0	0.00	18.70	4	4,180	0.10%
2021/01/14	0	0.00	2	19.35	19.45	-2	4,247	-0.05%
2021/01/13	1	19.20	0	0.00	19.25	1	4,241	0.02%
2021/01/12	0	0.00	2	19.15	19.00	-2	4,226	-0.05%
2021/01/11	2	19.60	7	19.40	19.60	-5	4,194	-0.12%
2021/01/08	1	19.05	0	0.00	19.05	1	4,158	0.02%
2021/01/07	2	19.30	0	0.00	19.25	2	4,111	0.05%
2021/01/06	2	19.00	1	19.50	19.10	1	4,078	0.02%
2021/01/05	11	20.15	0	0.00	19.95	11	3,978	0.28%
2021/01/04	0	0.00	0.2	20.20	20.30	-0.2	3,932	-0.01%
2020/12/31	5	20.75	0	0.00	20.30	5	3,875	0.13%
2020/12/30	0	0.00	1	20.85	20.70	-1	3,789	-0.03%
2020/12/29	15	20.77	3	21.02	21.00	12	3,567	0.34%
2020/12/28	1	19.75	16.1	19.83	19.90	-15.1	3,198	-0.47%
2020/12/25	0	0.00	10	19.75	19.80	-10	3,159	-0.32%
2020/12/24	2	19.70	12	19.53	19.80	-10	3,122	-0.32%
2020/12/23	0	0.00	20	19.33	19.30	-20	3,070	-0.65%
2020/12/22	26	20.55	6	19.75	19.20	20	3,047	0.66%
2020/12/21	4	19.63	0	0.00	19.60	4	2,759	0.14%
2020/12/17	11	18.92	0	0.00	18.95	11	2,556	0.43%
2020/12/16	0	0.00	10	18.90	18.95	-10	2,531	-0.40%
2020/12/14	1	18.05	2	18.40	19.10	-1	2,572	-0.04%
2020/12/11	2	18.00	0	0.00	17.90	2	2,473	0.08%
2020/12/10	8	18.61	22	18.55	18.30	-14	2,442	-0.57%
2020/12/09	0	0.00	1	18.40	18.45	-1	2,420	-0.04%
2020/12/08	0	0.00	10	18.45	18.45	-10	2,423	-0.41%
2020/12/04	30	18.47	1	18.35	18.65	29	2,329	1.24%
2020/12/03	1	17.85	0	0.00	17.90	1	2,236	0.04%
2020/12/02	2	17.68	0	0.00	17.55	2	2,260	0.09%
2020/11/26	1	18.00	0	0.00	17.95	1	2,256	0.04%
2020/11/25	0	0.00	1	18.10	17.95	-1	2,256	-0.04%
2020/11/23	2	17.55	24	17.50	17.55	-22	2,172	-1.01%
2020/11/20	0	0.00	1	17.30	17.35	-1	2,132	-0.05%
2020/11/19	3	17.25	10	17.25	17.30	-7	2,146	-0.33%
2020/11/18	0	0.00	0	17.15	17.10	0	2,146	0.00%
2020/11/16	2	16.90	0	0.00	16.95	2	2,230	0.09%
2020/11/13	0	0.00	5	17.23	17.30	-5	2,257	-0.22%
2020/11/12	2	17.30	0	0.00	17.35	2	2,296	0.09%
2020/11/11	20	17.30	3	17.27	17.50	17	2,304	0.74%
2020/11/10	0	17.10	5	17.10	17.05	-5	2,224	-0.22%
2020/11/05	1	16.70	10	16.65	16.70	-9	2,152	-0.42%
2020/11/02	0	0.00	4	16.30	16.40	-4	2,148	-0.19%
2020/10/30	10	16.60	0	0.00	16.40	10	2,150	0.46%
2020/10/28	1	16.75	0	0.00	16.75	1	2,147	0.05%
2020/10/26	0	0.00	5	16.95	16.95	-5	2,108	-0.24%
2020/10/23	0	0.00	0.9	16.65	16.65	-0.9	2,076	-0.04%
2020/10/16	2	16.50	0	0.00	16.35	2	1,943	0.10%
2020/10/14	0	0.00	2	16.45	16.30	-2	1,937	-0.10%
2020/10/08	2	16.30	0	0.00	16.35	2	1,932	0.10%
2020/09/22	1	17.05	0	0.00	17.05	1	1,833	0.05%
2020/09/18	0	0.00	1	17.60	17.35	-1	1,787	-0.06%
2020/09/17	0	0.00	1	17.35	17.35	-1	1,633	-0.06%
2020/09/16	1	17.15	0	0.00	17.20	1	1,621	0.06%
2020/09/14	0	0.00	8	17.30	17.20	-8	1,627	-0.49%
2020/09/10	1	18.00	0	0.00	17.85	1	1,630	0.06%
2020/09/07	1	17.90	15	17.94	18.00	-14	1,588	-0.88%
2020/09/04	3	17.35	0	0.00	17.35	3	1,553	0.19%
2020/09/02	5	17.10	0	0.00	17.15	5	1,529	0.33%
2020/09/01	5	17.20	1	17.20	17.25	4	1,536	0.26%
2020/08/07	0	0.00	0.1	15.90	15.75	-0.1	1,392	-0.01%
2020/08/05	0	0.00	4	15.85	15.85	-4	1,414	-0.28%
2020/07/30	0	0.00	15	15.50	15.50	-15	1,496	-1.00%
2020/07/28	0	0.00	12	15.55	15.45	-12	1,507	-0.80%
2020/07/16	0.2	17.00	2	16.95	17.00	-1.9	1,614	-0.11%
2020/07/14	0	0.00	1	16.60	16.60	-1	1,670	-0.06%
2020/06/30	1	16.90	0	0.00	16.80	1	1,862	0.05%
2020/06/29	1	16.80	0	0.00	16.80	1	1,884	0.05%
2020/06/22	0	0.00	18	17.27	17.10	-18	1,958	-0.92%
2020/06/19	50	17.08	0	0.00	16.85	50	1,972	2.53%
2020/06/12	0	0.00	1	16.20	16.25	-1	2,023	-0.05%
2020/06/08	2	17.70	0	0.00	17.65	2	2,055	0.10%
2020/06/05	4	17.65	5	17.70	17.70	-1	2,037	-0.05%
2020/06/04	0	0.00	1	17.25	17.20	-1	2,012	-0.05%
2020/06/02	0	0.00	10	16.80	16.90	-10	2,004	-0.50%
2020/06/01	1	16.95	0	0.00	16.85	1	2,017	0.05%
2020/05/26	0	0.00	0.7	16.90	16.90	-0.7	2,028	-0.03%
2020/05/22	3	17.27	0	0.00	16.95	3	2,014	0.15%
2020/05/21	2	17.05	0	0.00	17.10	2	1,994	0.10%
2020/05/19	0	0.00	2	17.15	16.85	-2	2,006	-0.10%
2020/05/18	1	16.55	5	16.45	16.40	-4	1,958	-0.20%
2020/05/15	1	16.30	3	16.60	16.30	-2	1,950	-0.10%
2020/05/14	1.1	16.78	0	0.00	16.65	1.1	1,925	0.06%
2020/05/13	0	0.00	1	16.90	17.00	-1	1,905	-0.05%
2020/05/12	1	17.10	0	0.00	17.05	1	1,894	0.05%
2020/05/11	5	17.15	0	0.00	17.65	5	1,870	0.27%
2020/05/08	10	16.75	0	0.00	16.95	10	1,824	0.55%
2020/05/06	1	16.65	0	0.00	16.50	1	1,799	0.06%
2020/05/04	0	0.00	1	16.40	16.40	-1	1,768	-0.06%
2020/04/29	0	0.00	1	16.40	16.40	-1	1,745	-0.06%
2020/04/28	8	16.24	10	16.25	16.20	-2	1,727	-0.12%
2020/04/21	0	0.00	30	15.10	15.05	-30	1,662	-1.80%
2020/04/16	0	0.00	10	15.25	15.30	-10	1,580	-0.63%
2020/04/09	20	15.18	0	0.00	15.05	20	1,503	1.33%
2020/04/08	0	0.00	10	14.55	15.10	-10	1,461	-0.68%
2020/04/07	1	14.55	1	14.70	14.60	0	1,422	0.00%
2020/04/06	20	14.38	0	0.00	14.40	20	1,388	1.44%
2020/03/31	10	14.60	0	0.00	14.25	10	1,362	0.73%
2020/03/27	1	14.50	1	14.50	14.55	0	1,346	0.00%
2020/03/25	0	0.00	1	14.35	14.35	-1	1,311	-0.08%
2020/03/24	2	13.90	0	0.00	14.00	2	1,305	0.15%
2020/03/23	0	0.00	2	13.65	13.55	-2	1,293	-0.15%
2020/03/20	2	14.05	0	0.00	14.15	2	1,301	0.15%
2020/03/19	6	13.82	0	0.00	13.35	6	1,279	0.47%
2020/03/18	11	15.16	0	0.00	14.80	11	1,259	0.87%
2020/03/17	11	15.75	1	15.85	15.80	10	1,232	0.81%
2020/03/16	5	16.75	0	0.00	16.55	5	1,227	0.41%
2020/03/13	3	16.80	4	17.00	17.25	-1	1,237	-0.08%
2020/03/12	2	18.50	0	0.00	18.55	2	1,177	0.17%
2020/03/09	0	0.00	4	19.90	19.90	-4	1,142	-0.35%
2020/03/06	0	0.00	1	20.50	20.55	-1	1,124	-0.09%
2020/03/02	0	0.00	1	19.75	20.10	-1	1,132	-0.09%
2020/02/27	2	19.80	10	19.80	19.95	-8	1,133	-0.71%
2020/02/26	10	19.80	0	0.00	19.80	10	1,140	0.88%
2020/02/21	0	0.00	2	20.20	20.20	-2	1,147	-0.17%
2020/02/20	0	0.00	1	19.90	20.05	-1	1,143	-0.09%
2020/02/18	1	19.30	0	0.00	19.35	1	1,131	0.09%
2020/02/12	0	0.00	3	19.37	19.35	-3	1,201	-0.25%
2020/02/11	2	19.20	0	0.00	19.25	2	1,196	0.17%
2020/02/10	2	19.10	0	0.00	19.15	2	1,197	0.17%
2020/02/07	1	19.40	0	0.00	19.40	1	1,193	0.08%
2020/02/06	10	19.75	11	19.75	19.75	-1	1,186	-0.08%
2020/02/05	11	19.69	10	19.70	19.70	1	1,189	0.08%
2020/02/03	0	0.00	3	19.30	19.45	-3	1,174	-0.26%
2020/01/30	0	0.00	5	19.84	19.50	-5	1,157	-0.43%
2020/01/17	1	20.60	0	0.00	20.60	1	1,117	0.09%
2020/01/10	1	20.70	0	0.00	20.80	1	1,160	0.09%
2020/01/08	1	20.70	0.1	20.80	20.80	0.9	1,157	0.08%
2020/01/07	0	0.00	2	21.15	21.00	-2	1,147	-0.17%
2020/01/06	0	0.00	1	21.05	21.10	-1	1,153	-0.09%
2019/12/31	0	0.00	2	21.00	21.00	-2	1,139	-0.18%
2019/12/26	2	20.90	0	0.00	20.90	2	1,127	0.18%
2019/12/24	2	21.00	2	21.03	21.00	0	1,138	0.00%
2019/12/23	2	20.85	0	0.00	20.90	2	1,135	0.18%
2019/12/20	3	20.80	0	0.00	20.75	3	1,142	0.26%
2019/12/19	10	21.15	10.1	21.10	21.10	-0.1	1,116	-0.01%
2019/12/18	0	0.00	2	20.85	20.90	-2	1,097	-0.18%
2019/12/17	6	21.06	1	21.05	21.05	5	1,091	0.46%
2019/12/16	7	20.71	2	20.65	20.80	5	1,081	0.46%
2019/12/13	0	0.00	5	20.56	20.45	-5	1,081	-0.46%
2019/12/12	1	20.60	0	0.00	20.65	1	1,078	0.09%
2019/12/10	2	20.75	1	21.10	20.85	1	1,106	0.09%
2019/12/06	2	20.85	0	0.00	20.90	2	1,090	0.18%
2019/12/03	1	20.90	0	0.00	20.95	1	1,118	0.09%
2019/11/29	1	20.90	2	20.95	21.10	-1	1,134	-0.09%
2019/11/28	0	0.00	1	21.25	21.10	-1	1,144	-0.09%
2019/11/27	4	20.85	0	0.00	20.80	4	1,142	0.35%
2019/11/26	4	20.83	0	0.00	20.80	4	1,135	0.35%
2019/11/20	2	21.00	0	0.00	21.10	2	1,138	0.18%
2019/11/18	1	20.90	0	0.00	20.95	1	1,156	0.09%
2019/11/12	2	21.13	0	0.00	21.20	2	1,204	0.17%
2019/11/11	5.2	21.44	3	21.62	21.45	2.2	1,222	0.18%
2019/11/05	0	0.00	0.5	22.10	22.25	-0.5	1,318	-0.04%
2019/11/04	1	22.10	0	0.00	22.15	1	1,338	0.07%
2019/11/01	2	21.90	0	0.00	22.15	2	1,377	0.15%
2019/10/31	1	22.05	0	0.00	22.00	1	1,394	0.07%
2019/10/30	0	0.00	3	22.10	22.20	-3	1,401	-0.21%
2019/10/29	3	22.25	0	0.00	22.20	3	1,412	0.21%
2019/10/24	0	0.00	0.5	22.45	22.40	-0.5	1,459	-0.03%
2019/10/18	1	22.70	5	22.65	22.75	-4	1,506	-0.27%
2019/10/14	0	22.60	50	22.65	22.65	-50	1,533	-3.26%
2019/10/09	0.2	22.40	0	0.00	22.40	0.2	1,543	0.01%
2019/09/27	0	0.00	1	22.35	22.05	-1	1,677	-0.06%
2019/09/25	1	22.30	0	0.00	22.40	1	1,756	0.06%
2019/09/24	0	0.00	104	22.60	22.55	-104	1,776	-5.85%	大賣/鉅額交易
2019/09/23	0	0.00	1	22.60	22.60	-1	1,790	-0.06%
2019/09/17	0	0.00	1	22.55	22.55	-1	1,812	-0.06%
2019/09/16	5	22.66	1	22.75	22.35	4	1,818	0.22%
2019/09/12	100	22.11	0	0.00	22.05	100	1,783	5.61%
2019/09/11	0	0.00	1	21.85	21.90	-1	1,788	-0.06%
2019/09/09	1	22.05	0	0.00	22.05	1	1,789	0.06%
2019/09/06	51	22.10	0	0.00	22.35	51	1,787	2.85%
2019/09/02	3	21.65	0	0.00	21.75	3	1,734	0.17%
2019/08/30	2	21.18	198	21.18	21.30	-196	1,726	-11.36%	大賣/鉅額交易
2019/08/28	113	20.82	0	0.00	20.60	113	1,727	6.54%	大買/鉅額交易
2019/08/27	32	20.89	7	20.85	20.85	25	1,695	1.47%
2019/08/26	39	20.94	0	0.00	20.95	39	1,687	2.31%
2019/08/22	30	21.10	0	0.00	21.25	30	1,703	1.76%
2019/08/21	1	21.15	0	0.00	21.15	1	1,705	0.06%
2019/08/20	1	21.45	0	0.00	21.25	1	1,697	0.06%
2019/08/19	3	21.58	0	0.00	21.70	3	1,685	0.18%
2019/08/15	1	21.00	0	0.00	20.95	1	1,665	0.06%
2019/08/14	1	21.30	0	0.00	21.20	1	1,653	0.06%
2019/08/13	0	0.00	2	21.45	21.50	-2	1,636	-0.12%
2019/08/12	1	22.00	10	22.30	22.10	-9	1,616	-0.56%
2019/08/08	0	0.00	2	22.25	22.30	-2	1,605	-0.12%
2019/08/07	5	22.42	0	0.00	22.30	5	1,610	0.31%
2019/08/06	0	0.00	13	22.46	22.60	-13	1,633	-0.80%
2019/08/05	9	23.10	0	0.00	22.90	9	1,650	0.55%
2019/08/02	0	0.00	1	23.55	23.65	-1	1,625	-0.06%
2019/07/31	1	23.70	0	0.00	23.70	1	1,640	0.06%
2019/07/30	0	0.00	1	23.80	23.70	-1	1,644	-0.06%
2019/07/26	0	0.00	1	24.00	23.95	-1	1,699	-0.06%
2019/07/22	11	23.74	0.1	23.60	23.60	10.9	1,647	0.66%
2019/07/19	11	23.65	0	0.00	23.65	11	1,633	0.67%
2019/07/18	2	23.60	0	0.00	23.80	2	1,639	0.12%
2019/07/17	6	23.83	0	0.00	23.70	6	1,639	0.37%
2019/07/16	1	23.75	0	0.00	23.95	1	1,639	0.06%
2019/07/15	15	23.56	0	0.00	23.55	15	1,626	0.92%
2019/07/10	0	0.00	1	24.05	24.15	-1	1,627	-0.06%
2019/07/05	1	24.00	0	0.00	24.15	1	1,730	0.06%
2019/07/04	4	24.30	0	0.00	24.25	4	1,727	0.23%
2019/07/03	0	0.00	21	25.70	25.70	-21	1,727	-1.22%
2019/06/28	0	0.00	3	25.70	25.75	-3	1,675	-0.18%
2019/06/27	2	25.60	0	0.00	25.60	2	1,674	0.12%
2019/06/26	1	25.60	8	25.64	25.55	-7	1,663	-0.42%
2019/06/24	1	25.70	0	0.00	25.80	1	1,683	0.06%
2019/06/21	0	0.00	2	25.43	25.60	-2	1,669	-0.12%
2019/06/20	3	25.30	0	0.00	25.25	3	1,655	0.18%
2019/06/18	0	0.00	10	25.35	25.30	-10	1,761	-0.57%
2019/06/17	0	0.00	10	25.30	25.45	-10	1,845	-0.54%
2019/06/10	1	24.60	0	0.00	24.70	1	2,009	0.05%
2019/06/06	1	24.65	1	24.60	24.65	0	2,035	0.00%
2019/06/05	0	0.00	1	24.95	24.95	-1	2,076	-0.05%
2019/06/04	0	0.00	1	24.55	24.50	-1	2,075	-0.05%
2019/06/03	1	24.35	0	0.00	24.40	1	2,109	0.05%
2019/05/28	0	0.00	1	24.55	24.15	-1	2,194	-0.05%
2019/05/27	1	24.40	0	0.00	24.35	1	2,196	0.05%
2019/05/24	1	24.25	0	0.00	24.30	1	2,209	0.05%
2019/05/21	1	24.20	0	0.00	24.20	1	2,247	0.04%
2019/05/17	0	0.00	1	24.20	24.25	-1	2,261	-0.04%
2019/05/16	3	24.35	0	0.00	24.35	3	2,256	0.13%
2019/05/14	3	24.43	5	24.50	24.65	-2	2,236	-0.09%
2019/05/13	2	24.65	0	0.00	25.00	2	2,214	0.09%
2019/05/10	0	0.00	2	25.40	25.35	-2	2,200	-0.09%
2019/05/07	4	25.98	0	0.00	25.90	4	2,183	0.18%
2019/05/06	0	0.00	9	25.90	25.90	-9	2,197	-0.41%
2019/05/03	10	26.30	0	0.00	26.20	10	2,171	0.46%
2019/05/02	1	26.05	0	0.00	26.10	1	2,147	0.05%
2019/04/26	1	25.95	0	0.00	25.90	1	2,207	0.05%
2019/04/22	0	0.00	1	26.10	26.10	-1	2,177	-0.05%
2019/04/19	1	25.85	70	25.81	25.80	-69	2,176	-3.17%
2019/04/18	1	25.85	30	25.88	25.70	-29	2,200	-1.32%
2019/04/16	1	25.75	0	0.00	25.80	1	2,246	0.04%
2019/04/15	8	25.90	0	0.00	25.80	8	2,247	0.36%
2019/04/12	9	26.00	0	0.00	26.05	9	2,253	0.40%
2019/04/11	3	26.28	9	26.40	26.20	-6	2,235	-0.27%
2019/04/09	2	26.60	0	0.00	26.65	2	2,191	0.09%
2019/04/08	0	0.00	6	26.40	26.45	-6	2,150	-0.28%
2019/04/03	6	26.08	0	0.00	26.10	6	2,115	0.28%
2019/04/02	15	26.00	0	0.00	26.00	15	2,120	0.71%
2019/03/29	1	26.05	0	0.00	26.10	1	2,118	0.05%
2019/03/28	2	25.95	0	0.00	25.95	2	2,150	0.09%
2019/03/22	1	26.50	32	26.56	26.45	-31	2,264	-1.37%
2019/03/21	2	26.20	2	26.35	26.50	0	2,519	0.00%
2019/03/20	2	25.88	143	25.88	26.00	-141	2,510	-5.62%	大賣/鉅額交易
2019/03/19	142	25.40	0	0.00	25.30	142	2,451	5.79%	大買/鉅額交易
2019/03/18	0	0.00	2	25.75	25.75	-2	2,405	-0.08%
2019/03/15	0	0.00	7	25.51	25.80	-7	2,432	-0.29%
2019/03/14	1	25.10	0	0.00	25.10	1	2,432	0.04%
2019/03/12	2	25.40	0	0.00	25.45	2	2,430	0.08%
2019/03/11	15	25.27	1	25.25	25.30	14	2,487	0.56%
2019/03/08	0	0.00	3	25.72	25.80	-3	2,554	-0.12%
2019/03/07	1	25.85	6	25.90	25.80	-5	2,636	-0.19%
2019/03/06	1	25.80	5	25.85	25.75	-4	2,659	-0.15%
2019/03/05	7	25.99	8	26.00	25.85	-1	2,696	-0.04%
2019/03/04	0	0.00	2	26.25	26.40	-2	2,692	-0.07%
2019/02/27	3	26.25	5	26.30	26.20	-2	2,770	-0.07%
2019/02/26	12	26.40	1	26.50	26.45	11	2,754	0.40%
2019/02/25	0	0.00	8	26.44	26.55	-8	2,753	-0.29%
2019/02/22	0	0.00	1	26.50	26.30	-1	2,756	-0.04%
2019/02/21	2	26.35	5	26.35	26.35	-3	2,770	-0.11%
2019/02/20	0	0.00	2	26.50	26.55	-2	2,780	-0.07%
2019/02/19	2	26.45	4	26.39	26.50	-2	2,786	-0.07%
2019/02/18	5	26.14	130	26.16	26.10	-125	2,783	-4.49%	大賣/鉅額交易
2019/02/15	0	0.00	49	26.30	26.15	-49	2,814	-1.74%
2019/02/14	10	26.28	192	26.33	26.35	-182	2,853	-6.38%	大賣/鉅額交易
2019/02/13	23	26.29	191	26.30	26.25	-168	2,878	-5.84%	大賣/鉅額交易
2019/02/12	17	26.38	24	26.31	26.40	-7	2,929	-0.24%
2019/02/11	0	0.00	76	26.38	26.30	-76	2,917	-2.60%
2019/01/28	5	26.30	1	26.30	26.30	4	2,917	0.14%
2019/01/23	20	26.05	1	25.90	26.00	19	2,919	0.65%
2019/01/22	75	26.11	1	26.00	26.10	74	2,922	2.53%
2019/01/21	576.1	25.99	2	26.10	26.20	574.1	2,917	19.68%	大買/鉅額交易
2019/01/18	1	25.70	0	0.00	25.60	1	2,882	0.03%
2019/01/17	0	0.00	2	25.55	25.50	-2	2,904	-0.07%
2019/01/15	3	25.45	0	0.00	25.50	3	3,010	0.10%
2019/01/14	6	25.60	0	0.00	25.25	6	3,056	0.20%
2019/01/10	0	0.00	4	25.80	25.80	-4	3,174	-0.13%
2019/01/09	1	24.90	5	25.46	25.85	-4	3,166	-0.13%
2019/01/08	4	25.06	0	0.00	25.05	4	3,120	0.13%
2019/01/07	3	25.18	0	0.00	25.40	3	3,121	0.10%
2019/01/04	2	24.70	0	0.00	24.90	2	3,121	0.06%
2019/01/03	0	0.00	1	25.40	25.30	-1	3,135	-0.03%
2018/12/28	0	0.00	1	25.80	25.80	-1	3,142	-0.03%
2018/12/27	13	25.66	0	0.00	25.50	13	3,188	0.41%
2018/12/26	0	0.00	40	25.62	25.30	-40	3,195	-1.25%
2018/12/25	1	25.60	0	0.00	25.60	1	3,242	0.03%
2018/12/21	2	25.63	1	25.80	25.45	1	3,354	0.03%
2018/12/20	5	25.76	1	25.85	25.70	4	3,411	0.12%
2018/12/19	12	26.14	2	26.10	26.05	10	3,671	0.27%
2018/12/18	8	26.25	7	26.32	26.20	1	3,724	0.03%
2018/12/17	67	26.85	2	26.65	26.75	65	3,783	1.72%
2018/12/14	41	27.25	1,471	27.14	27.05	-1,430	3,813	-37.50%	大賣/鉅額交易
2018/12/13	1	26.30	3	25.80	26.45	-2	3,529	-0.06%
2018/12/11	3	25.32	1	25.20	25.30	2	3,431	0.06%
2018/12/10	32	25.15	1	25.30	25.25	31	3,433	0.90%
2018/12/06	7	25.46	0	0.00	25.20	7	3,419	0.20%
2018/12/05	0	0.00	20	26.00	26.00	-20	3,402	-0.59%
2018/12/04	444	26.61	0	0.00	26.35	444	3,418	12.99%	大買/鉅額交易
2018/12/03	4	26.34	1	26.80	26.80	3	3,358	0.09%
2018/11/30	25	25.27	31	25.42	25.70	-6	3,266	-0.18%
2018/11/29	362	24.82	1	24.75	24.80	361	3,171	11.38%	大買/鉅額交易
2018/11/28	10	24.75	2	25.03	24.80	8	3,131	0.26%
2018/11/27	2	25.00	0	0.00	24.90	2	3,135	0.06%
2018/11/26	181	25.34	0	0.00	25.05	181	3,139	5.76%	大買/鉅額交易
2018/11/20	193	25.64	0	0.00	25.60	193	3,290	5.86%	大買/鉅額交易
2018/11/19	10	25.85	0	0.00	26.10	10	3,279	0.30%
2018/11/16	2	25.85	0	0.00	25.70	2	3,288	0.06%
2018/11/14	20	25.10	0	0.00	25.10	20	3,446	0.58%
2018/11/13	21	25.05	0	0.00	25.10	21	3,417	0.61%
2018/11/12	1	25.85	1	25.90	25.85	0	3,369	0.00%
2018/11/09	2	27.18	1	26.65	26.70	1	3,343	0.03%
2018/11/08	179	28.13	0	0.00	28.10	179	3,287	5.45%	大買/鉅額交易
2018/11/07	1	28.10	8	28.13	28.30	-7	3,283	-0.21%
2018/11/06	5	28.50	0	0.00	27.90	5	3,294	0.15%
2018/11/05	141	27.71	0	0.00	27.85	141	3,310	4.26%	大買/鉅額交易
2018/11/02	1	27.80	0	0.00	27.80	1	3,325	0.03%
2018/11/01	5	27.50	0	0.00	27.65	5	3,338	0.15%
2018/10/29	1	27.80	1	27.70	27.90	0	3,343	0.00%
2018/10/22	8	31.06	8	31.06	31.10	0	3,267	0.00%
2018/10/18	0	0.00	1	31.55	31.70	-1	3,190	-0.03%
2018/10/16	0	0.00	4	32.30	32.55	-4	3,175	-0.13%
2018/10/04	0	0.00	2	33.90	34.00	-2	3,269	-0.06%
2018/10/01	0	0.00	2	35.10	35.20	-2	3,310	-0.06%
2018/09/28	15	34.16	0	0.00	34.05	15	3,265	0.46%
2018/09/27	12	34.09	0	0.00	34.10	12	3,238	0.37%
2018/09/26	1	36.10	26.1	35.64	34.35	-25.1	3,162	-0.79%
2018/09/20	0	0.00	13	33.14	33.45	-13	2,955	-0.44%
2018/09/13	0	0.00	10	32.80	32.50	-10	2,993	-0.33%
2018/09/10	1	31.70	1	31.65	31.70	0	3,003	0.00%
2018/08/30	0	0.00	1	33.45	33.50	-1	2,964	-0.03%
2018/08/28	1	34.40	0	0.00	34.15	1	2,966	0.03%
2018/08/27	1	34.70	2	34.50	33.50	-1	2,922	-0.03%
2018/08/21	0	0.00	0.1	33.85	34.00	-0.1	2,928	0.00%
2018/08/16	0	0.00	1	32.20	32.10	-1	3,152	-0.03%
2018/08/14	0	0.00	0.1	32.35	32.55	-0.1	3,465	0.00%
2018/07/27	0	0.00	1	32.60	32.70	-1	4,810	-0.02%
2018/07/26	0	0.00	1	32.30	32.60	-1	4,801	-0.02%
2018/07/25	10	32.20	2	31.80	31.75	8	4,784	0.17%
2018/07/18	1	33.15	0	0.00	32.65	1	4,760	0.02%
2018/07/12	0	0.00	30	33.25	33.75	-30	4,790	-0.63%
2018/07/02	0	0.00	17	32.20	32.35	-17	5,223	-0.33%
2018/06/29	0	0.00	1.2	33.07	32.90	-1.2	5,180	-0.02%
2018/06/28	0	0.00	1	33.05	32.70	-1	5,118	-0.02%
2018/06/27	0	0.00	3	32.60	32.60	-3	5,092	-0.06%
2018/06/26	10	31.90	0	0.00	32.00	10	5,085	0.20%
2018/06/21	0	0.00	3	32.35	32.25	-3	5,113	-0.06%
2018/06/20	0	0.00	5	32.20	32.35	-5	5,151	-0.10%
2018/06/19	1	31.50	0	0.00	31.45	1	5,181	0.02%
2018/06/15	1.1	31.50	0	0.00	31.50	1.1	5,224	0.02%
2018/06/14	2	31.90	0	0.00	31.50	2	5,293	0.04%
2018/06/13	15	32.14	0	0.00	32.00	15	5,302	0.28%
2018/06/12	0	0.00	2	32.58	32.80	-2	5,341	-0.04%
2018/06/11	1	32.05	0	0.00	32.30	1	5,341	0.02%
2018/06/08	1	32.50	0	0.00	32.20	1	5,336	0.02%
2018/06/07	15	32.73	0	0.00	32.50	15	5,364	0.28%
2018/06/05	0	0.00	0.1	32.70	32.80	-0.1	5,385	0.00%
2018/05/31	0	0.00	1	32.10	32.65	-1	5,450	-0.02%
2018/05/30	0	0.00	27	31.48	32.15	-27	5,497	-0.49%
2018/05/29	16	31.70	0	0.00	31.80	16	5,557	0.29%
2018/05/28	13	32.12	1	32.50	32.20	12	5,665	0.21%
2018/05/25	1	32.50	16	32.26	31.95	-15	5,787	-0.26%
2018/05/24	15	34.79	0	0.00	33.55	15	5,837	0.26%
2018/05/23	10	33.75	12	34.33	35.10	-2	5,730	-0.03%
2018/05/22	0	0.00	1	34.39	34.20	-1	5,670	-0.02%
2018/05/21	1	33.70	5	33.82	33.70	-4	5,684	-0.07%
2018/05/17	4	33.53	4	34.10	33.55	0	5,480	0.00%
2018/05/14	2	34.50	2.2	34.50	34.60	-0.2	5,598	0.00%
2018/05/11	2	34.15	1	34.20	34.45	1	5,466	0.02%
2018/05/08	5	32.69	1	32.50	32.85	4	5,054	0.08%
2018/05/03	3	31.30	0	0.00	31.30	3	5,004	0.06%
2018/05/02	25	31.65	4	31.65	31.80	21	5,109	0.41%
2018/04/30	8	31.75	0	0.00	32.00	8	5,148	0.16%
2018/04/26	3	32.05	0	0.00	31.30	3	5,297	0.06%
2018/04/23	17	32.35	0	0.00	31.85	17	5,448	0.31%
2018/04/20	2	32.70	1	32.65	32.80	1	5,561	0.02%
2018/04/19	0	0.00	14	32.89	32.75	-14	5,613	-0.25%
2018/04/18	0	0.00	4	32.31	32.35	-4	5,643	-0.07%
2018/04/17	11	31.57	0	0.00	31.60	11	5,806	0.19%
2018/04/16	10	33.00	0	0.00	33.00	10	5,997	0.17%
2018/04/13	5	32.33	5	32.60	32.30	0	6,696	0.00%
2018/04/12	5	32.20	0	0.00	32.20	5	6,805	0.07%
2018/04/11	10	32.20	23	32.48	32.30	-13	6,872	-0.19%
2018/04/10	20	31.80	46	31.29	32.00	-26	6,983	-0.37%
2018/04/09	13	31.00	0	0.00	30.85	13	6,913	0.19%
2018/04/03	16	30.35	15	30.75	30.50	1	6,976	0.01%
2018/04/02	1	30.75	2	30.30	30.95	-1	7,081	-0.01%
2018/03/31	0	0.00	1	30.05	30.10	-1	7,065	-0.01%
2018/03/30	0	0.00	11	29.98	30.10	-11	7,234	-0.15%
2018/03/29	15	29.65	5	29.55	29.75	10	7,241	0.14%
2018/03/27	0	0.00	5	29.55	29.50	-5	7,259	-0.07%
2018/03/23	5	28.45	6	28.78	28.90	-1	7,336	-0.01%
2018/03/20	1	29.35	0	0.00	29.75	1	7,500	0.01%
2018/03/16	2	29.30	0	0.00	28.95	2	8,063	0.02%
2018/03/14	1	29.15	0	0.00	29.20	1	8,211	0.01%
2018/03/13	5	29.00	0	0.00	29.10	5	8,318	0.06%
2018/03/08	1	29.60	0	0.00	29.55	1	8,663	0.01%
2018/03/07	1	29.90	5	29.85	29.55	-4	8,730	-0.05%
2018/03/06	0	0.00	1.1	30.24	30.30	-1.1	8,821	-0.01%
2018/03/01	0	0.00	11	32.59	32.85	-11	8,911	-0.12%
2018/02/27	0	0.00	1	32.45	32.30	-1	8,827	-0.01%
2018/02/26	3	32.20	0	0.00	32.35	3	8,792	0.03%
2018/02/22	0	0.00	4	31.00	31.00	-4	8,829	-0.05%
2018/02/21	0	0.00	7	30.29	31.25	-7	9,087	-0.08%
2018/02/07	2	29.23	8	29.01	29.10	-6	10,069	-0.06%
2018/02/06	3	28.23	23	27.84	27.55	-20	10,287	-0.19%
2018/02/05	3	28.90	6	29.20	29.85	-3	10,734	-0.03%
2018/02/02	0	0.00	2	29.98	29.50	-2	11,032	-0.02%
2018/02/01	0	0.00	1.1	30.00	30.10	-1.1	11,042	-0.01%
2018/01/31	2	29.40	1	29.50	29.85	1	11,048	0.01%
2018/01/29	14	30.15	0	0.00	30.30	14	11,224	0.12%
2018/01/26	0	0.00	1	29.75	29.80	-1	11,267	-0.01%
2018/01/25	2	30.00	10	30.21	30.10	-8	11,226	-0.07%
2018/01/23	16	29.48	37	29.72	29.40	-21	11,075	-0.19%
2018/01/19	1	30.10	70	29.96	29.90	-69	10,902	-0.63%
2018/01/18	0	0.00	1	30.25	30.05	-1	10,830	-0.01%
2018/01/17	0	0.00	5	30.24	30.25	-5	10,837	-0.05%
2018/01/16	4	31.04	3	31.18	30.50	1	10,788	0.01%
2018/01/15	2	30.50	2	30.50	30.45	0	10,653	0.00%
2018/01/12	0	0.00	10	30.65	30.70	-10	10,553	-0.09%
2018/01/11	3	30.35	5	30.60	30.35	-2	10,474	-0.02%
2018/01/10	10	31.77	1	31.35	31.40	9	10,289	0.09%
2018/01/09	83	34.28	42.2	33.35	32.45	40.8	10,046	0.41%
2018/01/05	2	31.88	1	32.60	31.95	1	9,089	0.01%
2018/01/04	9	32.40	2	32.60	31.80	7	8,997	0.08%
2018/01/03	1	31.50	6	31.60	32.05	-5	8,790	-0.06%
2018/01/02	1	31.85	5	32.04	31.50	-4	8,725	-0.05%