元大金 (2885)-日盛-士林券商分點個股進出

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

元大金

(2885)

可現股當沖

股價
32.00
漲跌
▲0.55
漲幅
+1.75%
成交量
16,120張
產業
上市金融類股
1751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

元大金 (2885)籌碼相關－日盛-士林券商分點個股進出

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

日盛-士林券商分點個股進出
日盛-士林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
2023/04/06	3	22.35	0	0.00	22.40	3	13,296	0.02%
2023/03/30	1.1	22.35	0	0.00	22.30	1.1	13,892	0.01%
2023/03/24	0	0.00	0.6	22.25	22.20	-0.6	16,845	0.00%
2023/03/23	1	22.05	5	22.25	22.25	-4	16,948	-0.02%
2023/03/22	1	22.10	0	0.00	22.10	1	17,062	0.01%
2023/03/20	3	21.73	0	21.80	21.80	3	17,369	0.02%
2023/03/17	3	21.72	0	0.00	21.85	3	17,433	0.02%
2023/03/16	1	21.60	15	21.70	21.70	-14	17,525	-0.08%
2023/03/14	35	21.89	10	22.00	21.95	25	17,720	0.14%
2023/03/13	2.1	22.30	20	22.15	22.35	-17.9	17,673	-0.10%
2023/03/07	1	22.90	5	22.85	22.90	-4	18,236	-0.02%
2023/03/03	1	22.60	0	0.00	22.55	1	18,560	0.01%
2023/03/02	11	22.30	0	0.00	22.50	11	18,833	0.06%
2023/03/01	6	22.44	2.1	22.45	22.40	3.9	19,089	0.02%
2023/02/20	5	22.85	1.5	22.90	22.90	3.5	19,297	0.02%
2023/02/17	0.1	22.80	0	0.00	22.75	0.1	19,491	0.00%
2023/02/14	1	22.75	0	22.85	22.80	1	20,514	0.00%
2023/02/08	1	22.75	0	22.80	22.65	1	20,833	0.00%
2023/02/06	0	0.00	1	22.85	22.70	-1	20,891	0.00%
2023/02/03	1	22.65	0	0.00	22.75	1	20,910	0.00%
2023/01/31	10.1	22.75	0	0.00	22.50	10.1	20,766	0.05%
2023/01/30	0	0.00	18.5	22.97	23.05	-18.5	20,528	-0.09%
2023/01/17	0.1	22.70	0	0.00	22.70	0.1	20,017	0.00%
2023/01/11	0.5	22.55	0	0.00	22.45	0.5	20,192	0.00%
2023/01/10	1	22.50	0	0.00	22.60	1	20,130	0.00%
2023/01/03	0	0.00	0	21.60	21.65	0	20,588	0.00%
2022/12/29	2	21.70	0	0.00	21.65	2	20,735	0.01%
2022/12/26	0	0.00	10	21.85	21.90	-10	21,113	-0.05%
2022/12/22	0	0.00	10	21.85	22.00	-10	21,515	-0.05%
2022/12/19	1	22.15	1	22.10	22.10	0	19,979	0.00%
2022/12/16	0	0.00	1	22.50	22.15	-1	19,240	-0.01%
2022/12/15	0	0.00	30	22.50	22.45	-30	18,528	-0.16%
2022/12/13	0.9	22.15	0	0.00	22.10	0.9	18,554	0.00%
2022/12/12	1	22.25	0	0.00	22.40	1	18,353	0.01%
2022/12/08	0	0.00	2.1	22.25	22.30	-2.1	18,729	-0.01%
2022/12/07	1	22.65	0	0.00	22.60	1	18,669	0.01%
2022/12/06	1	22.55	0	0.00	22.50	1	18,692	0.01%
2022/12/05	0	0.00	7	22.54	22.60	-7	18,849	-0.04%
2022/12/02	1	22.40	0	0.00	22.45	1	18,707	0.01%
2022/11/30	10	22.40	0	0.00	22.60	10	18,939	0.05%
2022/11/29	11	22.30	3	22.40	22.50	8	18,603	0.04%
2022/11/28	0	0.00	1	22.25	22.25	-1	18,472	-0.01%
2022/11/25	0	22.10	20	22.02	22.05	-20	18,353	-0.11%
2022/11/24	0	0.00	2	22.10	22.30	-2	18,308	-0.01%
2022/11/23	1	22.10	0	0.00	22.10	1	18,184	0.01%
2022/11/22	11	21.27	1.1	21.59	21.60	9.9	17,821	0.06%
2022/11/18	1	20.95	5	20.90	20.90	-4	17,414	-0.02%
2022/11/16	2	21.30	0	0.00	21.25	2	17,506	0.01%
2022/11/15	1	21.20	0	21.45	21.45	1	17,430	0.01%
2022/11/14	5	21.14	2	21.20	21.20	3	17,326	0.02%
2022/11/11	0	0.00	9	20.88	21.20	-9	17,085	-0.05%
2022/11/10	0	0.00	5	20.50	20.40	-5	16,633	-0.03%
2022/11/08	6	20.21	0	0.00	20.30	6	16,586	0.04%
2022/11/07	0	0.00	2	20.10	20.20	-2	16,688	-0.01%
2022/11/03	0	0.00	7	19.95	20.05	-7	17,098	-0.04%
2022/11/01	0	0.00	2	20.03	20.05	-2	17,288	-0.01%
2022/10/27	4	19.69	0	0.00	19.70	4	17,429	0.02%
2022/10/26	3	19.65	0	0.00	19.75	3	17,463	0.02%
2022/10/25	4	19.43	0	0.00	19.55	4	17,438	0.02%
2022/10/24	0.1	19.60	0	0.00	19.55	0.1	17,452	0.00%
2022/10/21	3	19.15	8	19.46	19.45	-5	17,390	-0.03%
2022/10/20	2	18.90	5	19.00	19.05	-3	17,206	-0.02%
2022/10/18	3	19.25	0	0.00	19.20	3	16,971	0.02%
2022/10/17	2	19.03	3	19.10	19.10	-1	17,240	-0.01%
2022/10/14	3.3	19.15	0	0.00	19.10	3.3	17,305	0.02%
2022/10/13	3	19.08	0	0.00	19.05	3	17,449	0.02%
2022/10/11	2.8	19.09	0	0.00	19.10	2.8	17,665	0.02%
2022/10/06	1	19.55	0	0.00	19.70	1	17,997	0.01%
2022/10/05	1	19.50	0.2	19.59	19.55	0.8	18,165	0.00%
2022/10/04	3	19.35	0	0.00	19.35	3	18,267	0.02%
2022/09/30	0	0.00	1	19.50	19.55	-1	18,228	-0.01%
2022/09/29	7.3	19.63	0	0.00	19.70	7.3	18,341	0.04%
2022/09/28	2	19.73	0	0.00	19.55	2	18,448	0.01%
2022/09/27	1	19.80	0	0.00	19.85	1	18,442	0.01%
2022/09/26	0	0.00	0.2	20.00	19.90	-0.2	18,357	0.00%
2022/09/23	1	20.15	6	20.15	20.15	-5	18,524	-0.03%
2022/09/21	1	20.30	0	0.00	20.25	1	19,684	0.01%
2022/09/20	0	0.00	2	20.50	20.50	-2	20,667	-0.01%
2022/09/19	0	0.00	5	20.20	20.15	-5	21,298	-0.02%
2022/09/16	1.2	20.12	1	20.10	20.10	0.2	21,516	0.00%
2022/09/15	1	20.20	0	0.00	20.25	1	21,400	0.00%
2022/09/14	15.5	20.22	0	0.00	20.20	15.5	21,398	0.07%
2022/09/13	1	20.55	10	20.65	20.60	-9	21,613	-0.04%
2022/09/12	1	20.90	5	21.05	20.90	-4	21,885	-0.02%
2022/09/08	0	0.00	1	20.50	20.60	-1	21,939	0.00%
2022/09/07	5.1	20.30	0	0.00	20.35	5.1	22,022	0.02%
2022/09/06	1	20.80	5	20.65	20.85	-4	21,977	-0.02%
2022/09/02	0.4	20.15	2	20.10	20.00	-1.6	22,311	-0.01%
2022/09/01	3.4	20.04	2	20.15	20.05	1.4	22,268	0.01%
2022/08/30	0.1	20.15	0	0.00	20.20	0.1	22,154	0.00%
2022/08/29	2	20.18	3	20.05	20.15	-1	22,151	0.00%
2022/08/26	0	0.00	7	20.40	20.40	-7	22,303	-0.03%
2022/08/25	4	20.35	2	20.30	20.35	2	22,430	0.01%
2022/08/23	9.5	20.29	0	0.00	20.20	9.5	24,059	0.04%
2022/08/22	1	20.65	0	0.00	20.60	1	24,333	0.00%
2022/08/19	5.1	20.66	0	0.00	20.80	5.1	24,662	0.02%
2022/08/18	3	20.78	0	0.00	20.80	3	24,947	0.01%
2022/08/16	2.7	20.87	0	0.00	20.90	2.7	25,572	0.01%
2022/08/12	8	20.63	5.7	20.70	20.55	2.3	26,188	0.01%
2022/08/11	0.3	21.15	0	0.00	21.20	0.3	26,372	0.00%
2022/08/10	5	20.63	0	0.00	20.75	5	26,242	0.02%
2022/08/09	3	20.72	0	0.00	20.65	3	26,211	0.01%
2022/08/05	0.3	20.60	1	20.65	20.70	-0.7	26,431	0.00%
2022/08/04	6	20.24	0	0.00	20.20	6	26,665	0.02%
2022/08/03	2	20.03	0	0.00	20.15	2	26,888	0.01%
2022/08/02	2	20.08	0	0.00	20.15	2	27,215	0.01%
2022/08/01	0.2	20.30	0	0.00	20.30	0.2	27,397	0.00%
2022/07/29	4.1	20.06	5	20.25	20.00	-0.9	27,557	0.00%
2022/07/28	1	19.95	0	0.00	20.10	1	27,482	0.00%
2022/07/27	2.7	19.84	0	0.00	19.95	2.7	27,473	0.01%
2022/07/26	2	19.80	0	0.00	19.90	2	27,525	0.01%
2022/07/25	1.1	19.71	0	0.00	19.85	1.1	27,576	0.00%
2022/07/22	1	19.75	1	19.60	19.70	0	27,700	0.00%
2022/07/20	2	19.30	0	0.00	19.25	2	27,852	0.01%
2022/07/19	1.3	19.12	0	0.00	19.20	1.3	28,066	0.00%
2022/07/18	1	19.05	1	19.25	19.15	0	28,197	0.00%
2022/07/15	15.3	18.93	0	0.00	18.80	15.3	28,120	0.05%
2022/07/14	7	19.64	5	19.60	19.55	2	27,997	0.01%
2022/07/13	5	19.70	3	19.80	19.75	2	28,087	0.01%
2022/07/12	0.1	19.20	21	19.10	19.10	-20.9	27,910	-0.07%
2022/07/11	1	19.65	5	19.62	19.50	-4	27,758	-0.01%
2022/07/08	10.2	19.95	0	0.00	19.80	10.2	27,850	0.04%
2022/07/07	2	19.73	8	19.66	19.85	-6	27,794	-0.02%
2022/07/06	16	19.47	0	0.00	19.40	16	27,587	0.06%
2022/07/05	0	0.00	3.2	20.06	20.10	-3.2	27,527	-0.01%
2022/07/04	0	0.00	5	19.66	19.65	-5	27,432	-0.02%
2022/07/01	13.2	19.64	1	19.65	19.60	12.2	27,706	0.04%
2022/06/30	14	19.95	23	19.85	19.70	-9	27,721	-0.03%
2022/06/29	12.5	20.46	15	20.34	20.25	-2.5	27,239	-0.01%
2022/06/28	52.1	21.10	4	21.00	20.90	48.1	26,873	0.18%
2022/06/27	3	23.42	3	23.42	23.30	0	25,968	0.00%
2022/06/24	1	23.35	66	23.35	23.45	-65	25,349	-0.26%
2022/06/23	0.1	23.20	25	23.20	23.10	-24.9	25,258	-0.10%
2022/06/22	1	23.40	25	23.20	23.10	-24	25,260	-0.10%
2022/06/21	0	0.00	11	23.35	23.50	-11	25,313	-0.04%
2022/06/20	0.1	22.88	8	22.86	22.80	-7.9	25,260	-0.03%
2022/06/17	12.3	22.94	0	0.00	22.90	12.3	25,147	0.05%
2022/06/16	1.3	23.15	6	23.23	23.10	-4.7	24,883	-0.02%
2022/06/15	1.1	23.10	0	0.00	23.05	1.1	25,242	0.00%
2022/06/14	12	23.09	0	0.00	23.10	12	25,418	0.05%
2022/06/13	6.7	23.11	0	0.00	23.10	6.7	25,588	0.03%
2022/06/10	3	23.55	0	0.00	23.45	3	25,402	0.01%
2022/06/09	0.1	23.55	0	0.00	23.40	0.1	25,433	0.00%
2022/06/08	0.7	23.59	0	0.00	23.45	0.7	25,396	0.00%
2022/06/07	0	0.00	2	23.45	23.40	-2	25,524	-0.01%
2022/06/06	7.2	23.31	0	0.00	23.35	7.2	25,607	0.03%
2022/06/01	10.5	23.80	1	23.80	23.70	9.5	26,271	0.04%
2022/05/31	0	0.00	5	24.35	24.35	-5	26,131	-0.02%
2022/05/30	1	23.75	7	23.76	23.90	-6	24,846	-0.02%
2022/05/27	1	23.20	0	0.00	23.15	1	24,552	0.00%
2022/05/26	4.1	22.95	30	23.15	22.90	-25.9	24,459	-0.11%
2022/05/25	13.2	23.08	0	0.00	23.05	13.2	24,534	0.05%
2022/05/24	29	23.60	0	0.00	23.30	29	24,758	0.12%
2022/05/23	3	23.07	6	23.76	23.90	-3	24,457	-0.01%
2022/05/20	3	23.33	0	0.00	23.45	3	24,153	0.01%
2022/05/19	8.2	23.42	60	23.50	23.35	-51.8	24,079	-0.22%
2022/05/18	11	23.92	0	0.00	24.05	11	23,846	0.05%
2022/05/17	16.3	23.92	0	0.00	23.75	16.3	23,817	0.07%
2022/05/16	7.1	23.86	0	0.00	24.00	7.1	23,810	0.03%
2022/05/13	0.2	23.85	11	23.58	23.85	-10.8	23,781	-0.05%
2022/05/12	3.6	23.95	10	23.60	23.65	-6.5	23,718	-0.03%
2022/05/11	2.1	24.43	0	0.00	24.45	2.1	23,553	0.01%
2022/05/10	4.4	24.73	0	0.00	24.75	4.4	23,366	0.02%
2022/05/09	3.4	25.06	2	25.13	25.00	1.4	23,084	0.01%
2022/05/06	1	25.60	0	0.00	25.60	1	22,968	0.00%
2022/05/05	0.2	26.00	10	26.00	25.90	-9.8	23,182	-0.04%
2022/05/04	0	0.00	10	25.93	26.00	-10	23,263	-0.04%
2022/05/03	1	26.00	0	0.00	25.90	1	23,456	0.00%
2022/04/27	1.1	25.81	0	0.00	25.75	1.1	23,986	0.00%
2022/04/26	0.2	26.20	0	0.00	26.15	0.2	23,937	0.00%
2022/04/25	3.2	26.05	0	0.00	26.25	3.2	23,849	0.01%
2022/04/22	1.1	26.53	5	26.30	26.65	-3.9	23,426	-0.02%
2022/04/21	2.1	26.40	0	0.00	26.55	2.1	23,386	0.01%
2022/04/19	4	26.41	28	26.30	26.15	-24	23,403	-0.10%
2022/04/18	0.2	26.60	10	26.45	26.35	-9.8	23,603	-0.04%
2022/04/15	10	26.60	5.5	26.60	26.60	4.5	23,581	0.02%
2022/04/14	2.6	26.60	20	26.63	26.55	-17.4	23,726	-0.07%
2022/04/13	14	26.88	20	26.75	26.95	-6	23,695	-0.03%
2022/04/12	15	26.78	30	26.78	26.75	-15	23,712	-0.06%
2022/04/11	16.4	27.00	8	26.86	26.80	8.4	23,696	0.04%
2022/04/08	24	26.81	0	0.00	26.85	24	23,534	0.10%
2022/04/07	14.3	26.93	16	27.11	26.70	-1.8	23,473	-0.01%
2022/04/06	4.3	27.01	3.2	27.06	27.20	1.1	23,224	0.00%
2022/04/01	0	0.00	4	26.41	26.60	-4	22,973	-0.02%
2022/03/31	0	0.00	2	26.48	26.40	-2	22,717	-0.01%
2022/03/30	0	0.00	3	26.23	26.20	-3	22,390	-0.01%
2022/03/29	0.8	26.05	0	0.00	26.05	0.8	22,151	0.00%
2022/03/28	1	25.80	0	0.00	25.90	1	21,982	0.00%
2022/03/25	10	25.80	2	25.80	25.75	8	21,812	0.04%
2022/03/24	60	26.05	10	25.90	26.00	50	21,615	0.23%
2022/03/23	10	26.00	1	26.00	26.10	9	21,539	0.04%
2022/03/18	16	26.15	6	26.13	26.25	10	20,752	0.05%
2022/03/17	0.2	25.85	7	26.01	26.00	-6.8	20,274	-0.03%
2022/03/16	16.8	25.60	7	25.61	25.60	9.8	20,054	0.05%
2022/03/15	1	24.50	1	24.50	24.65	0	19,886	0.00%
2022/03/11	0.9	24.75	0	0.00	24.75	0.9	20,307	0.00%
2022/03/10	0	24.67	5	24.80	24.80	-5	20,356	-0.02%
2022/03/09	2	24.30	0	0.00	24.20	2	20,342	0.01%
2022/03/08	3	24.15	0	0.00	24.20	3	20,378	0.01%
2022/03/07	78	24.12	5.2	24.60	24.50	72.8	20,523	0.35%
2022/03/04	2	25.10	0	0.00	25.05	2	20,940	0.01%
2022/03/03	3	25.50	0	0.00	25.50	3	20,880	0.01%
2022/03/01	0	0.00	1	25.40	25.25	-1	21,116	0.00%
2022/02/25	4	24.65	1	24.90	24.85	3	20,906	0.01%
2022/02/24	1	24.85	0	0.00	24.85	1	20,539	0.00%
2022/02/23	1	25.25	0	0.00	25.20	1	19,954	0.01%
2022/02/22	1	25.20	2	25.20	25.35	-1	19,914	-0.01%
2022/02/17	0.2	25.45	0	0.00	25.40	0.2	19,871	0.00%
2022/02/16	1	25.40	0	0.00	25.35	1	19,805	0.01%
2022/02/15	106	25.21	0	0.00	25.20	106	19,751	0.54%	大買/鉅額交易
2022/02/14	100	25.30	2	25.30	25.45	98	19,557	0.50%
2022/02/11	108	25.50	0	0.00	25.60	108	19,487	0.55%	大買/鉅額交易
2022/02/10	0.3	25.90	0	0.00	25.85	0.3	20,584	0.00%
2022/02/09	100.5	25.90	0	0.00	25.90	100.5	20,573	0.49%
2022/02/08	0.5	25.75	2	25.75	25.80	-1.5	20,449	-0.01%
2022/02/07	10.5	25.50	0	0.00	25.50	10.5	20,253	0.05%
2022/01/26	101	25.25	0	0.00	25.25	101	19,784	0.51%
2022/01/25	1	25.00	2	25.03	25.15	-1	19,723	-0.01%
2022/01/24	0.5	25.30	2	25.23	25.20	-1.5	19,479	-0.01%
2022/01/21	51	25.50	4	25.34	25.35	47	19,284	0.24%
2022/01/20	0	0.00	1	25.85	25.85	-1	18,829	-0.01%
2022/01/14	1	25.95	0	0.00	25.90	1	18,246	0.01%
2022/01/13	3	26.05	6	26.09	26.30	-3	18,018	-0.02%
2022/01/12	0	0.00	1	25.85	25.90	-1	17,581	-0.01%
2022/01/10	1	25.45	0	0.00	25.50	1	17,236	0.01%
2022/01/05	0	0.00	1.4	25.34	25.25	-1.4	16,877	-0.01%
2022/01/04	0	0.00	1	25.30	25.40	-1	16,839	-0.01%
2021/12/30	102	25.33	0	0.00	25.30	102	16,672	0.61%	大買/鉅額交易
2021/12/29	0	0.00	1	25.30	25.30	-1	16,826	-0.01%
2021/12/28	0	0.00	3	25.00	25.05	-3	16,787	-0.02%
2021/12/27	2	25.00	2	24.95	25.00	0	16,720	0.00%
2021/12/22	1	24.75	0	0.00	24.80	1	17,232	0.01%
2021/12/20	67	24.65	0	0.00	24.65	67	17,289	0.39%
2021/12/16	1	24.75	1	24.80	24.85	0	17,052	0.00%
2021/12/15	1	24.65	0	0.00	24.70	1	17,323	0.01%
2021/12/14	3	24.73	11	24.70	24.70	-8	17,633	-0.05%
2021/12/13	1	24.95	8	25.00	25.00	-7	17,667	-0.04%
2021/12/09	12	25.05	0	0.00	25.00	12	17,681	0.07%
2021/12/08	7	25.04	4.2	25.05	25.05	2.8	17,426	0.02%
2021/12/06	1	24.65	1	24.90	24.90	0	16,937	0.00%
2021/12/02	0	0.00	5.2	24.58	24.55	-5.2	17,103	-0.03%
2021/12/01	11	24.05	15	24.12	24.35	-4	16,988	-0.02%
2021/11/30	20	23.70	0	0.00	23.70	20	16,448	0.12%
2021/11/29	2	24.25	0	0.00	24.30	2	15,584	0.01%
2021/11/26	7	24.50	2	24.45	24.45	5	15,536	0.03%
2021/11/22	3	25.05	0	0.00	25.00	3	15,568	0.02%
2021/11/18	32	25.12	10	25.10	25.10	22	15,705	0.14%
2021/11/17	1	25.00	32	24.86	25.15	-31	15,718	-0.20%
2021/11/16	0	0.00	2	24.80	24.85	-2	15,906	-0.01%
2021/11/11	10	24.40	0	0.00	24.35	10	17,866	0.06%
2021/11/10	3	24.35	4	24.40	24.45	-1	18,414	-0.01%
2021/11/09	41.2	23.98	17	24.05	24.20	24.2	19,239	0.13%
2021/11/04	2	24.65	0	0.00	24.50	2	21,822	0.01%
2021/11/03	10	24.45	0	0.00	24.50	10	22,108	0.05%
2021/11/02	0	0.00	1	24.45	24.35	-1	22,223	0.00%
2021/10/22	0	0.00	5	24.70	24.70	-5	22,616	-0.02%
2021/10/21	0	0.00	0.2	24.90	25.00	-0.2	22,792	0.00%
2021/10/18	0	0.00	13	24.95	24.95	-13	23,102	-0.06%
2021/10/15	0	0.00	8	24.61	24.70	-8	23,300	-0.03%
2021/10/14	1	24.20	1	24.35	24.20	0	23,309	0.00%
2021/10/13	0	0.00	5	24.60	24.40	-5	23,419	-0.02%
2021/10/05	5	24.02	1	24.00	24.05	4	25,166	0.02%
2021/10/01	12.3	24.21	0	0.00	24.20	12.3	27,824	0.04%
2021/09/30	0	0.00	1	24.65	24.70	-1	28,622	0.00%
2021/09/29	1	24.30	0	0.00	24.40	1	29,489	0.00%
2021/09/28	1	24.70	0	0.00	24.60	1	30,035	0.00%
2021/09/27	1	24.80	10	24.75	24.80	-9	30,327	-0.03%
2021/09/24	1	24.75	0	0.00	24.65	1	30,580	0.00%
2021/09/23	1	24.70	8	24.69	24.80	-7	31,100	-0.02%
2021/09/22	13	24.34	0	0.00	24.30	13	31,348	0.04%
2021/09/17	11	24.98	28.2	24.95	24.75	-17.2	31,336	-0.05%
2021/09/16	0	0.00	5	25.15	25.05	-5	31,330	-0.02%
2021/09/15	12	24.95	0	0.00	25.10	12	31,613	0.04%
2021/09/14	25	25.00	5	25.20	25.10	20	31,599	0.06%
2021/09/10	0	0.00	2	24.80	24.75	-2	31,796	-0.01%
2021/09/09	2	24.50	13	24.60	24.60	-11	32,075	-0.03%
2021/09/08	4	24.60	7	24.68	24.65	-3	32,056	-0.01%
2021/09/07	5	24.29	0	0.00	24.30	5	31,907	0.02%
2021/09/02	4	24.53	0	0.00	24.50	4	31,622	0.01%
2021/09/01	1	24.80	40	24.84	24.90	-39	31,527	-0.12%
2021/08/31	15	24.58	2	25.00	25.00	13	31,415	0.04%
2021/08/30	1	24.85	39.1	24.96	25.00	-38.1	31,276	-0.12%
2021/08/27	0	0.00	18	24.55	24.60	-18	31,157	-0.06%
2021/08/26	1	24.20	0	0.00	24.30	1	31,278	0.00%
2021/08/25	2	24.35	0	0.00	24.50	2	31,322	0.01%
2021/08/24	1	24.35	11	24.40	24.45	-10	31,296	-0.03%
2021/08/23	1	24.05	9.5	24.12	24.15	-8.5	31,232	-0.03%
2021/08/20	0	0.00	1	23.60	23.65	-1	31,253	0.00%
2021/08/19	4	23.28	2	23.85	23.35	2	31,365	0.01%
2021/08/18	1	23.55	25.4	23.58	23.90	-24.4	30,553	-0.08%
2021/08/17	22	23.63	3	23.90	23.70	19	29,806	0.06%
2021/08/16	0	0.00	2	24.05	24.05	-2	29,438	-0.01%
2021/08/13	7	23.81	0	0.00	23.70	7	29,031	0.02%
2021/08/12	14	24.22	11	24.58	24.40	3	28,259	0.01%
2021/08/11	163.3	24.33	21	24.22	24.25	142.3	27,863	0.51%	大買/鉅額交易
2021/08/10	2.8	25.46	0	0.00	25.60	2.8	25,036	0.01%
2021/08/09	2	25.40	4	25.80	25.80	-2	25,465	-0.01%
2021/08/06	5	25.77	0	0.00	25.70	5	25,677	0.02%
2021/08/05	1	25.90	27	25.86	25.95	-26	26,540	-0.10%
2021/08/04	0	0.00	4	25.80	25.85	-4	28,047	-0.01%
2021/08/03	1	25.65	0	0.00	25.80	1	28,882	0.00%
2021/08/02	11.4	25.45	5	25.65	25.65	6.4	29,563	0.02%
2021/07/30	2	25.25	2	25.35	25.40	0	29,721	0.00%
2021/07/29	0	0.00	3	25.37	25.35	-3	29,891	-0.01%
2021/07/28	92	25.00	0	0.00	25.05	92	30,047	0.31%
2021/07/27	5	25.19	0.2	25.25	25.20	4.8	30,476	0.02%
2021/07/26	7	25.39	9.1	25.35	25.30	-2.1	31,034	-0.01%
2021/07/22	0	0.00	11	25.55	25.55	-11	31,421	-0.04%
2021/07/21	20	25.43	1	25.40	25.40	19	31,412	0.06%
2021/07/20	9	25.51	1	25.55	25.55	8	31,558	0.03%
2021/07/19	2	25.68	0	0.00	25.80	2	31,768	0.01%
2021/07/16	1	25.45	7	25.79	25.90	-6	32,296	-0.02%
2021/07/15	5	25.35	10	25.45	25.45	-5	32,471	-0.02%
2021/07/13	20	25.36	0	0.00	25.40	20	33,239	0.06%
2021/07/12	8	25.51	6	25.53	25.50	2	33,620	0.01%
2021/07/09	28.4	25.55	0	0.00	25.55	28.4	33,562	0.08%
2021/07/08	1	27.15	202	27.23	27.15	-201	32,318	-0.62%	大賣/鉅額交易
2021/07/07	21	26.97	6	27.01	27.00	15	31,327	0.05%
2021/07/06	0	0.00	14	27.51	27.50	-14	30,601	-0.05%
2021/07/05	0	0.00	12.1	27.03	27.10	-12.1	29,965	-0.04%
2021/07/02	0	0.00	1	26.70	26.50	-1	29,310	0.00%
2021/07/01	9	26.76	7	26.78	26.65	2	29,080	0.01%
2021/06/30	5	26.85	1	27.00	26.85	4	28,836	0.01%
2021/06/29	1	26.40	3	26.50	26.40	-2	28,431	-0.01%
2021/06/28	4	26.50	6	26.52	26.40	-2	28,485	-0.01%
2021/06/25	0	0.00	3.1	26.35	26.45	-3.1	28,490	-0.01%
2021/06/24	0	0.00	33	25.85	26.05	-33	28,283	-0.12%
2021/06/23	0	0.00	14	25.48	25.45	-14	28,014	-0.05%
2021/06/21	7	24.81	0	0.00	25.05	7	28,630	0.02%
2021/06/18	1	25.20	1.2	25.34	25.20	-0.2	28,522	0.00%
2021/06/17	0	0.00	1	25.30	25.45	-1	28,248	0.00%
2021/06/15	3	25.45	16	25.45	25.40	-13	28,666	-0.05%
2021/06/09	5	25.50	0	0.00	25.50	5	28,920	0.02%
2021/06/08	0.1	25.75	7	25.81	25.85	-6.9	28,979	-0.02%
2021/06/07	6	25.50	0	0.00	25.50	6	29,250	0.02%
2021/06/04	7	25.75	0	0.00	25.80	7	29,378	0.02%
2021/06/03	14	26.04	10	26.38	26.00	4	29,915	0.01%
2021/06/02	0	0.00	5	25.85	25.95	-5	29,821	-0.02%
2021/05/28	0	0.00	13.1	25.38	25.60	-13.1	30,162	-0.04%
2021/05/27	1	25.00	0	0.00	25.20	1	30,177	0.00%
2021/05/26	1	25.05	0	0.00	25.15	1	30,364	0.00%
2021/05/25	3	25.00	0	0.00	25.05	3	30,710	0.01%
2021/05/24	0	0.00	28	24.96	25.00	-28	30,743	-0.09%
2021/05/20	0	0.00	5.1	24.42	24.45	-5.1	30,872	-0.02%
2021/05/18	1	24.50	1	24.50	24.45	0	30,994	0.00%
2021/05/17	5	23.43	38	23.34	23.15	-33	31,119	-0.11%
2021/05/14	3	24.35	5	24.40	24.30	-2	30,635	-0.01%
2021/05/13	20	23.77	1	24.15	23.90	19	30,338	0.06%
2021/05/12	41	24.38	123	25.33	24.50	-82	29,615	-0.28%	大賣/
2021/05/11	67.1	26.25	20	26.40	26.00	47.1	28,544	0.16%
2021/05/10	132	26.14	6	26.15	26.70	126	27,950	0.45%	大買/鉅額交易
2021/05/07	0	0.00	65.4	25.89	25.90	-65.4	27,688	-0.24%
2021/05/06	29	25.73	24	25.73	25.70	5	27,753	0.02%
2021/05/05	5	25.65	25	25.49	25.30	-20	27,710	-0.07%
2021/05/04	30	25.02	62	25.02	25.05	-32	27,712	-0.12%
2021/05/03	123	25.57	10	25.60	25.50	113	27,339	0.41%	大買/鉅額交易
2021/04/29	6	26.10	15	25.85	26.00	-9	27,011	-0.03%
2021/04/28	1	26.15	143	26.18	26.10	-142	26,932	-0.53%	大賣/鉅額交易
2021/04/27	1	26.30	0	0.00	26.35	1	27,206	0.00%
2021/04/26	7	26.44	2.4	26.36	26.50	4.6	27,213	0.02%
2021/04/23	73	26.00	6	25.83	25.90	67	27,149	0.25%
2021/04/22	12	25.92	21	26.24	25.95	-9	27,237	-0.03%
2021/04/21	8	25.89	8	25.88	25.70	0	26,943	0.00%
2021/04/20	4	25.73	92	25.72	26.00	-88	26,736	-0.33%
2021/04/19	18	25.71	8	25.38	26.10	10	26,707	0.04%
2021/04/16	48	24.18	11	24.46	24.75	37	26,605	0.14%
2021/04/15	105.1	23.65	91	23.66	24.00	14.1	26,518	0.05%	大買/
2021/04/14	6	23.14	0	0.00	23.30	6	26,644	0.02%
2021/04/13	117	23.42	0	0.00	23.15	117	27,103	0.43%	大買/鉅額交易
2021/04/09	70	23.04	0	0.00	23.00	70	27,048	0.26%
2021/04/08	0.1	22.65	0	0.00	22.70	0.1	27,106	0.00%
2021/04/07	0	0.00	1	22.65	22.60	-1	27,622	0.00%
2021/04/06	3	22.55	100	22.55	22.50	-97	27,701	-0.35%
2021/04/01	16	22.56	0	0.00	22.40	16	27,618	0.06%
2021/03/31	6	22.60	10	22.70	22.50	-4	27,524	-0.01%
2021/03/30	0	0.00	12	22.35	22.65	-12	27,221	-0.04%
2021/03/25	0	0.00	0.6	22.30	22.30	-0.6	27,069	0.00%
2021/03/24	19	22.21	16	22.29	22.15	3	27,044	0.01%
2021/03/23	5	21.80	0.2	21.85	21.90	4.8	26,491	0.02%
2021/03/19	1	21.60	100	21.60	21.65	-99	26,777	-0.37%
2021/03/18	30.1	21.97	9	22.00	21.90	21.1	26,807	0.08%
2021/03/17	40	21.85	0	0.00	21.80	40	27,337	0.15%
2021/03/16	0	0.00	5	21.90	21.90	-5	27,717	-0.02%
2021/03/15	0	0.00	0.2	21.95	21.90	-0.2	27,954	0.00%
2021/03/12	0	0.00	5	21.90	21.90	-5	28,231	-0.02%
2021/03/11	35	21.92	2	21.80	21.85	33	28,344	0.12%
2021/03/10	12	21.76	1	21.85	21.85	11	28,221	0.04%
2021/03/09	2	21.65	6	21.55	21.65	-4	28,080	-0.01%
2021/03/08	0.1	21.25	0	0.00	21.15	0.1	27,674	0.00%
2021/03/05	1	20.90	31	21.15	21.20	-30	27,675	-0.11%
2021/03/04	28	21.21	0	0.00	21.15	28	28,230	0.10%
2021/03/03	0	0.00	1	21.55	21.40	-1	28,115	0.00%
2021/03/02	5	21.25	90	21.11	21.05	-85	27,970	-0.30%
2021/02/26	11	21.27	0	0.00	21.25	11	27,931	0.04%
2021/02/25	0	0.00	66	21.79	22.00	-66	27,512	-0.24%
2021/02/24	0	0.00	13	21.77	21.60	-13	27,685	-0.05%
2021/02/23	0	0.00	3.2	21.60	21.65	-3.2	27,761	-0.01%
2021/02/22	1.4	21.34	2	21.43	21.30	-0.6	27,624	0.00%
2021/02/19	1	21.20	0	0.00	21.30	1	27,900	0.00%
2021/02/18	0	0.00	14	21.54	21.40	-14	28,157	-0.05%
2021/02/17	0.1	21.21	3.2	21.32	21.40	-3.1	28,116	-0.01%
2021/02/05	0	0.00	1	20.85	21.00	-1	27,885	0.00%
2021/02/04	1	20.75	0	0.00	20.75	1	27,984	0.00%
2021/02/03	0	0.00	2	20.75	20.85	-2	28,672	-0.01%
2021/02/02	3	20.77	5	20.68	20.65	-2	28,927	-0.01%
2021/02/01	1	20.25	13	20.20	20.20	-12	28,724	-0.04%
2021/01/29	12	20.03	34	20.01	19.90	-22	28,620	-0.08%
2021/01/28	3	20.42	37.1	20.23	20.30	-34.1	28,297	-0.12%
2021/01/27	6	20.75	30	20.80	20.65	-24	28,048	-0.09%
2021/01/26	20	20.80	2	20.80	20.70	18	28,082	0.06%
2021/01/25	14	20.68	13	20.77	20.85	1	27,906	0.00%
2021/01/22	0	0.00	42	20.76	20.75	-42	27,860	-0.15%
2021/01/21	1	21.10	5	21.07	21.00	-4	27,613	-0.01%
2021/01/20	19	20.89	4	20.80	20.65	15	27,314	0.05%
2021/01/19	35	21.15	14	21.32	21.30	21	26,815	0.08%
2021/01/18	2	20.75	50	20.75	21.00	-48	26,607	-0.18%
2021/01/15	15	21.02	85	21.06	21.00	-70	26,260	-0.27%
2021/01/14	6	21.25	7	21.20	21.20	-1	26,052	0.00%
2021/01/13	16	21.36	0	0.00	21.40	16	25,666	0.06%
2021/01/12	12	21.40	6.1	21.31	21.25	5.9	25,327	0.02%
2021/01/11	7	21.63	0	0.00	21.90	7	24,835	0.03%
2021/01/08	31.1	21.16	32	21.15	21.35	-0.9	24,160	0.00%
2021/01/07	0.6	21.00	11.2	21.07	21.00	-10.6	23,651	-0.04%
2021/01/06	20	20.73	10	20.98	20.65	10	23,176	0.04%
2021/01/05	1	20.40	0	0.00	20.55	1	22,544	0.00%
2021/01/04	13	20.32	2	20.55	20.45	11	22,539	0.05%
2020/12/31	32	20.63	43	20.43	20.55	-11	22,451	-0.05%
2020/12/30	44.4	20.13	11.7	20.12	20.40	32.6	22,175	0.15%
2020/12/29	10	19.95	46.5	19.96	19.95	-36.5	21,846	-0.17%
2020/12/28	0	0.00	5.4	19.75	19.80	-5.4	21,822	-0.02%
2020/12/24	20	19.70	0	0.00	19.75	20	22,020	0.09%
2020/12/23	2	19.60	2	19.55	19.55	0	22,183	0.00%
2020/12/22	14	19.67	0	0.00	19.65	14	22,425	0.06%
2020/12/21	20	19.58	20	19.85	19.90	0	22,902	0.00%
2020/12/18	20	19.60	60	19.65	19.55	-40	22,850	-0.18%
2020/12/17	6	19.73	3	19.70	19.65	3	23,043	0.01%
2020/12/15	1	19.50	0	0.00	19.50	1	23,233	0.00%
2020/12/14	124	19.90	4	19.91	19.85	120	23,077	0.52%	大買/鉅額交易
2020/12/11	60	19.69	7	19.75	19.80	53	22,937	0.23%
2020/12/10	7	19.40	0	0.00	19.40	7	22,235	0.03%
2020/12/08	0	0.00	14	19.27	19.35	-14	21,737	-0.06%
2020/12/07	5	19.30	23	19.34	19.30	-18	21,525	-0.08%
2020/12/04	0	0.00	0.8	19.40	19.40	-0.8	21,504	0.00%
2020/12/02	25	19.25	4	19.30	19.40	21	21,737	0.10%
2020/12/01	13	19.22	0	0.00	19.35	13	21,824	0.06%
2020/11/30	1	19.15	2	19.20	19.10	-1	22,211	0.00%
2020/11/25	12.5	19.17	0	0.00	19.25	12.5	22,312	0.06%
2020/11/24	1	19.35	0	0.00	19.40	1	22,218	0.00%
2020/11/23	2	19.30	16.1	19.36	19.40	-14.1	21,966	-0.06%
2020/11/20	4	19.00	0.2	18.95	19.05	3.8	21,774	0.02%
2020/11/19	0	0.00	5	18.95	18.95	-5	21,811	-0.02%
2020/11/17	0	0.00	1	19.00	18.90	-1	21,713	0.00%
2020/11/16	0.2	18.75	0	0.00	18.80	0.2	22,230	0.00%
2020/11/13	1	18.50	0	0.00	18.50	1	22,624	0.00%
2020/11/12	11	18.90	0	0.00	18.60	11	22,661	0.05%
2020/11/11	19	18.83	4	18.98	19.05	15	22,874	0.07%
2020/11/10	50	18.50	7	18.55	18.60	43	22,416	0.19%
2020/11/09	67.8	18.32	0	0.00	18.35	67.8	22,141	0.31%
2020/11/06	37	18.15	0	0.00	18.30	37	22,256	0.17%
2020/11/05	35	18.14	1	18.15	18.25	34	22,439	0.15%
2020/11/04	35	18.01	0	0.00	18.15	35	23,273	0.15%
2020/11/03	36.2	17.97	21	18.10	18.10	15.2	23,833	0.06%
2020/11/02	0	0.00	0.2	18.00	18.00	-0.2	24,343	0.00%
2020/10/30	11	17.61	0	0.00	17.75	11	24,298	0.05%
2020/10/29	22	17.70	0	0.00	17.65	22	24,420	0.09%
2020/10/28	12	17.89	0.1	17.95	17.90	11.9	24,631	0.05%
2020/10/27	16	17.93	0.4	18.00	18.00	15.6	25,223	0.06%
2020/10/26	2	18.05	0	0.00	18.05	2	25,533	0.01%
2020/10/23	8	17.96	0	0.00	17.95	8	26,032	0.03%
2020/10/22	1	18.00	0	0.00	18.10	1	26,257	0.00%
2020/10/21	2	17.85	3	17.90	17.85	-1	26,298	0.00%
2020/10/16	1	18.00	1	17.90	17.90	0	26,682	0.00%
2020/10/15	0	0.00	2.2	18.05	18.00	-2.2	26,843	-0.01%
2020/10/14	0	0.00	0.3	18.15	18.15	-0.3	26,907	0.00%
2020/10/13	2	17.98	0	18.15	18.10	2	26,909	0.01%
2020/10/12	10	18.10	3	18.12	18.20	7	27,287	0.03%
2020/10/08	0.4	18.20	10	18.12	18.20	-9.7	27,716	-0.03%
2020/10/07	8	18.05	3.2	18.10	18.00	4.8	27,896	0.02%
2020/10/06	0	0.00	3	18.00	18.20	-3	28,247	-0.01%
2020/10/05	1	17.90	0	17.90	17.85	1	28,399	0.00%
2020/09/29	0	0.00	1	17.60	17.65	-1	29,032	0.00%
2020/09/28	0	0.00	15	17.68	17.70	-15	29,492	-0.05%
2020/09/25	2	17.43	1	17.35	17.30	1	29,702	0.00%
2020/09/24	4	17.25	2	17.25	17.15	2	29,566	0.01%
2020/09/23	3	17.75	0	0.00	17.70	3	29,037	0.01%
2020/09/22	3	17.83	0	0.00	17.75	3	28,906	0.01%
2020/09/21	13	18.15	0	0.00	18.00	13	28,791	0.05%
2020/09/18	3	18.20	0	0.00	18.30	3	29,331	0.01%
2020/09/17	1	18.30	0	0.00	18.30	1	29,696	0.00%
2020/09/16	0	0.00	9	18.33	18.35	-9	30,101	-0.03%
2020/09/15	4	18.20	0	0.00	18.25	4	30,195	0.01%
2020/09/11	1	18.25	0	0.00	18.30	1	31,153	0.00%
2020/09/09	2	18.15	0	0.00	18.20	2	32,165	0.01%
2020/09/07	0	0.00	4	18.25	18.25	-4	33,207	-0.01%
2020/09/04	7	18.25	0	0.00	18.20	7	34,168	0.02%
2020/09/03	7	18.49	11	18.45	18.40	-4	34,801	-0.01%
2020/09/02	3	18.35	0	0.00	18.30	3	35,108	0.01%
2020/09/01	10	18.30	0	0.00	18.30	10	35,668	0.03%
2020/08/28	5	18.30	20	18.30	18.30	-15	35,766	-0.04%
2020/08/26	4	18.38	75	18.40	18.40	-71	36,580	-0.19%
2020/08/25	1.5	18.52	0	0.00	18.45	1.5	36,520	0.00%
2020/08/24	1	18.40	1	18.45	18.45	0	37,617	0.00%
2020/08/21	0	0.00	9	18.55	18.60	-9	37,734	-0.02%
2020/08/20	27	18.64	1	18.40	18.45	26	37,786	0.07%
2020/08/18	5	18.76	5	18.70	18.75	0	36,967	0.00%
2020/08/17	13	18.72	1	18.85	18.80	12	37,137	0.03%
2020/08/14	52	19.07	2	19.05	19.10	50	36,857	0.14%
2020/08/13	29	19.05	0	0.00	19.10	29	36,719	0.08%
2020/08/12	1	19.00	2	18.95	19.05	-1	36,886	0.00%
2020/08/11	2	19.13	2	19.20	19.15	0	36,645	0.00%
2020/08/10	26	19.28	0	0.00	19.15	26	36,696	0.07%
2020/08/07	10	18.85	2	18.90	18.70	8	36,399	0.02%
2020/08/06	0	0.00	5	18.50	18.65	-5	35,980	-0.01%
2020/08/05	7	18.21	0	0.00	18.25	7	35,709	0.02%
2020/08/04	2	18.25	0	0.00	18.20	2	36,099	0.01%
2020/08/03	16	17.99	0	0.00	17.95	16	36,384	0.04%
2020/07/31	13	18.06	0	0.00	18.00	13	36,288	0.04%
2020/07/30	4	18.28	5	18.25	18.35	-1	36,203	0.00%
2020/07/29	3	18.38	8	18.37	18.30	-5	36,146	-0.01%
2020/07/28	0	0.00	1	17.75	17.90	-1	36,099	0.00%
2020/07/27	6	17.94	10	18.00	17.80	-4	36,335	-0.01%
2020/07/24	5	18.08	0	0.00	18.00	5	36,476	0.01%
2020/07/23	7	18.20	0	0.00	18.20	7	36,658	0.02%
2020/07/22	8	18.28	0	0.00	18.30	8	36,791	0.02%
2020/07/21	8	18.21	0	0.00	18.15	8	36,801	0.02%
2020/07/20	4	18.15	1	18.30	18.15	3	36,791	0.01%
2020/07/17	3	18.42	1.1	18.30	18.30	1.9	36,879	0.01%
2020/07/15	9	18.43	11	18.50	18.40	-2	36,877	-0.01%
2020/07/14	0	0.00	5	18.40	18.35	-5	36,625	-0.01%
2020/07/13	0	0.00	10	18.20	18.30	-10	36,616	-0.03%
2020/07/09	0	0.00	1	18.20	18.10	-1	36,534	0.00%
2020/07/08	11	18.16	16	18.20	18.10	-5	36,229	-0.01%
2020/07/07	7	18.16	1	18.20	18.15	6	36,084	0.02%
2020/06/30	5	17.50	0	0.00	17.45	5	35,840	0.01%
2020/06/29	8	17.49	0	0.00	17.45	8	35,824	0.02%
2020/06/24	0	0.00	0	18.45	18.40	0	35,173	0.00%
2020/06/23	1	18.20	5	18.25	18.20	-4	34,964	-0.01%
2020/06/22	1	18.25	0	0.00	18.20	1	34,606	0.00%
2020/06/19	6	18.18	8	18.35	18.15	-2	34,806	-0.01%
2020/06/18	5	18.35	0	0.00	18.35	5	34,425	0.01%
2020/06/17	0	0.00	1	18.50	18.50	-1	34,220	0.00%
2020/06/16	0	0.00	11	18.32	18.30	-11	34,300	-0.03%
2020/06/15	13	18.13	1	18.15	17.95	12	34,509	0.03%
2020/06/12	14	17.69	0	0.00	17.85	14	34,464	0.04%
2020/06/11	1	18.55	12	18.17	18.05	-11	34,231	-0.03%
2020/06/10	1	18.45	0	0.00	18.50	1	33,418	0.00%
2020/06/09	2	18.30	20	18.25	18.15	-18	33,157	-0.05%
2020/06/08	0	0.00	45	17.98	18.05	-45	32,747	-0.14%
2020/06/05	0	0.00	22	17.50	17.50	-22	32,054	-0.07%
2020/06/04	3	17.37	2	17.43	17.35	1	31,904	0.00%
2020/06/03	0	0.00	18	17.34	17.35	-18	31,794	-0.06%
2020/06/02	3	17.00	16.2	16.99	17.00	-13.2	31,531	-0.04%
2020/06/01	26	16.50	10	16.65	16.65	16	31,291	0.05%
2020/05/29	8	16.28	0	0.00	16.25	8	31,029	0.03%
2020/05/26	10	16.55	10	16.70	16.60	0	29,731	0.00%
2020/05/22	18	16.22	0	0.00	16.15	18	29,333	0.06%
2020/05/21	5	16.25	0	0.00	16.40	5	29,046	0.02%
2020/05/20	1	16.20	0	0.00	16.20	1	28,867	0.00%
2020/05/19	1	16.25	0	0.00	16.25	1	28,717	0.00%
2020/05/18	2	16.25	0	0.00	16.20	2	28,462	0.01%
2020/05/15	4	16.26	0	0.00	16.25	4	28,287	0.01%
2020/05/14	32	16.44	0	0.00	16.30	32	27,882	0.11%
2020/05/13	7	16.55	0	0.00	16.65	7	27,223	0.03%
2020/05/12	12	16.57	0	0.00	16.50	12	27,179	0.04%
2020/05/11	1	16.75	1	16.65	16.70	0	26,813	0.00%
2020/05/08	14	16.48	0	0.00	16.40	14	26,413	0.05%
2020/05/06	4	16.33	3	16.40	16.35	1	25,757	0.00%
2020/05/05	10	16.70	0	0.00	16.55	10	25,586	0.04%
2020/05/04	35	16.59	0	0.00	16.50	35	25,602	0.14%
2020/04/30	3	17.25	10	17.09	17.10	-7	25,557	-0.03%
2020/04/29	3	16.75	0	0.00	16.75	3	25,265	0.01%
2020/04/28	0	0.00	2	16.43	16.40	-2	25,149	-0.01%
2020/04/27	1	16.35	2	16.40	16.40	-1	25,295	0.00%
2020/04/24	1	16.10	0	0.00	16.10	1	25,180	0.00%
2020/04/23	0	0.00	5	16.20	16.15	-5	25,129	-0.02%
2020/04/22	6	15.80	0	0.00	16.00	6	24,952	0.02%
2020/04/21	19	16.20	2	16.55	16.10	17	24,786	0.07%
2020/04/20	1	16.85	0	0.00	16.75	1	24,572	0.00%
2020/04/17	0	0.00	1	17.30	16.85	-1	24,604	0.00%
2020/04/16	4	16.75	1	16.85	16.80	3	24,291	0.01%
2020/04/15	3	17.20	0	0.00	17.20	3	23,996	0.01%
2020/04/13	3	16.15	4	16.10	16.05	-1	23,415	0.00%
2020/04/10	10	16.00	5	16.25	16.30	5	23,370	0.02%
2020/04/09	105	15.85	0	0.00	15.90	105	23,099	0.45%	大買/鉅額交易
2020/04/08	1	15.65	0	0.00	15.70	1	22,964	0.00%
2020/04/06	0	0.00	1	15.55	15.50	-1	22,683	0.00%
2020/03/31	1	15.70	1	15.80	15.55	0	22,246	0.00%
2020/03/30	2	15.70	1	15.85	15.60	1	21,954	0.00%
2020/03/27	2	15.95	0	0.00	16.00	2	21,881	0.01%
2020/03/25	10	15.70	0	0.00	15.75	10	21,633	0.05%
2020/03/24	12	15.24	0	0.00	15.20	12	21,202	0.06%
2020/03/20	1	14.70	0	0.00	15.25	1	20,825	0.00%
2020/03/19	2	14.28	1	14.25	14.00	1	20,143	0.00%
2020/03/16	2	16.50	4	17.09	16.45	-2	18,682	-0.01%
2020/03/13	4	16.43	25	16.38	17.40	-21	18,147	-0.12%
2020/03/02	2	19.00	0	0.00	18.95	2	15,716	0.01%
2020/02/26	10	19.53	0	0.00	19.50	10	15,639	0.06%
2020/02/10	0	0.00	10.1	20.25	20.40	-10.1	14,778	-0.07%
2020/02/06	0	0.00	0.3	20.30	20.25	-0.3	15,022	0.00%
2020/02/04	1	19.70	6	19.97	20.05	-5	14,572	-0.03%
2020/02/03	0	0.00	22	19.88	19.80	-22	14,277	-0.15%
2020/01/31	0	0.00	20.7	19.89	19.70	-20.7	14,092	-0.15%
2020/01/30	5	19.58	25	20.12	19.35	-20	13,876	-0.14%
2020/01/20	0	0.00	1	20.65	20.65	-1	13,281	-0.01%
2020/01/06	3	20.00	0	0.00	19.95	3	13,218	0.02%
2019/12/31	0	0.00	5	20.30	20.20	-5	13,277	-0.04%
2019/12/27	0	0.00	1	20.40	20.45	-1	13,311	-0.01%
2019/12/26	0	0.00	1	20.25	20.30	-1	13,251	-0.01%
2019/12/24	3	20.42	0	0.00	20.30	3	13,595	0.02%
2019/12/23	0	0.00	2	20.35	20.35	-2	13,588	-0.01%
2019/12/20	0	0.00	2	20.28	20.35	-2	13,634	-0.01%
2019/12/19	0	20.05	0	0.00	20.05	0	13,337	0.00%
2019/12/17	0	0.00	25	20.00	20.15	-25	13,496	-0.19%
2019/12/16	25	20.25	0	0.00	20.05	25	13,420	0.19%
2019/12/13	0	0.00	2	20.20	20.25	-2	13,263	-0.02%
2019/12/12	1	19.85	0	0.00	19.85	1	12,993	0.01%
2019/12/11	0	0.00	2	19.95	19.95	-2	12,857	-0.02%
2019/12/05	5	19.72	0	0.00	19.65	5	13,507	0.04%
2019/11/29	2	19.85	0	0.00	19.75	2	13,625	0.01%
2019/11/18	0	0.00	1	20.00	20.00	-1	15,172	-0.01%
2019/11/15	0	0.00	1	19.95	19.85	-1	15,690	-0.01%
2019/11/14	0.1	19.85	1	19.85	19.80	-0.9	15,865	-0.01%
2019/11/13	0	0.00	6	19.87	19.80	-6	16,101	-0.04%
2019/11/12	0	0.00	0.4	19.90	19.90	-0.4	16,214	0.00%
2019/11/11	0	0.00	2	19.85	19.90	-2	16,271	-0.01%
2019/11/06	3	19.90	4	19.74	19.95	-1	16,723	-0.01%
2019/11/05	0	0.00	2	19.48	19.60	-2	16,526	-0.01%
2019/11/01	5	19.00	0	0.00	19.05	5	16,565	0.03%
2019/10/24	0	0.00	3	19.00	19.00	-3	16,786	-0.02%
2019/10/02	0	0.00	3	18.60	18.55	-3	16,266	-0.02%
2019/09/27	0	0.00	10	18.50	18.50	-10	16,005	-0.06%
2019/09/25	2	18.65	0	0.00	18.70	2	16,129	0.01%
2019/09/18	1	19.05	0	0.00	19.15	1	16,406	0.01%
2019/09/16	0.5	19.10	0	0.00	19.10	0.5	16,645	0.00%
2019/09/11	0	0.00	1	19.05	19.10	-1	17,361	-0.01%
2019/09/10	0	0.00	2	19.05	19.15	-2	17,333	-0.01%
2019/09/02	1	18.00	0	0.00	18.30	1	16,755	0.01%
2019/08/20	2	18.50	203	18.50	18.50	-201	16,517	-1.22%	大賣/鉅額交易
2019/08/19	0	0.00	5	18.00	18.00	-5	16,026	-0.03%
2019/08/14	0	0.00	1	17.35	17.25	-1	15,944	-0.01%
2019/08/06	1	16.90	0	0.00	16.85	1	15,609	0.01%
2019/08/02	0	0.00	190	17.15	17.05	-190	15,486	-1.23%	大賣/鉅額交易
2019/07/26	1	17.50	0	0.00	17.35	1	15,576	0.01%
2019/07/24	0.9	17.50	0	0.00	17.60	0.9	15,468	0.01%
2019/07/23	2	17.60	0	0.00	17.60	2	15,543	0.01%
2019/07/22	3	17.65	0	0.00	17.60	3	15,489	0.02%
2019/07/19	0	0.00	5	17.70	17.60	-5	15,547	-0.03%
2019/07/17	0	0.00	15	17.55	17.70	-15	15,543	-0.10%
2019/07/16	2	17.60	0	0.00	17.60	2	15,363	0.01%
2019/07/12	0	0.00	10	18.00	18.05	-10	15,077	-0.07%
2019/07/11	0	0.00	5	18.00	18.00	-5	15,112	-0.03%
2019/07/08	0	0.00	2	17.70	17.75	-2	15,081	-0.01%
2019/07/01	200	18.89	100	18.80	18.95	100	15,717	0.64%	大買/
2019/06/21	0	0.00	2	18.85	18.90	-2	15,560	-0.01%
2019/06/20	1	18.80	1	18.75	18.85	0	15,364	0.00%
2019/06/19	2	18.60	7	18.50	18.60	-5	15,201	-0.03%
2019/06/14	100	17.85	0	0.00	17.85	100	15,298	0.65%
2019/06/11	0	0.00	2	18.00	18.05	-2	15,587	-0.01%
2019/06/10	0	0.00	0.1	18.10	18.10	-0.1	15,857	0.00%
2019/06/06	1	18.05	0	0.00	18.05	1	15,933	0.01%
2019/06/04	0	0.00	1	17.85	17.75	-1	15,756	-0.01%
2019/05/31	2	17.55	0	0.00	17.75	2	15,917	0.01%
2019/05/29	0	0.00	1	17.30	17.50	-1	16,353	-0.01%
2019/05/23	0.6	17.50	0	0.00	17.50	0.6	16,663	0.00%
2019/05/22	1.2	17.49	0	0.00	17.50	1.2	16,881	0.01%
2019/05/20	10	17.40	60	17.35	17.40	-50	16,662	-0.30%
2019/05/03	0	0.00	2	17.98	18.00	-2	18,229	-0.01%
2019/04/26	0	0.00	2	17.75	17.85	-2	18,620	-0.01%
2019/04/25	1	17.80	0	0.00	17.80	1	18,850	0.01%
2019/04/16	0	0.00	1	17.85	17.90	-1	20,457	0.00%
2019/04/15	0	0.00	7	17.75	17.75	-7	20,602	-0.03%
2019/04/12	0	0.00	0.1	17.80	17.75	-0.1	20,630	0.00%
2019/04/11	0	0.00	3	17.80	17.75	-3	20,740	-0.01%
2019/04/09	0	0.00	35.5	17.70	17.80	-35.5	20,526	-0.17%
2019/04/03	1	17.55	0	0.00	17.45	1	20,266	0.00%
2019/04/02	0	0.00	4	17.56	17.60	-4	20,213	-0.02%
2019/03/29	2	17.45	0	0.00	17.55	2	20,348	0.01%
2019/03/25	0	0.00	4.6	17.36	17.50	-4.6	20,652	-0.02%
2019/03/22	0	0.00	1	17.60	17.55	-1	20,709	0.00%
2019/03/19	1	17.50	5	17.50	17.45	-4	21,028	-0.02%
2019/03/06	0	0.00	1	17.55	17.50	-1	22,415	0.00%
2019/03/05	0	0.00	2	17.45	17.45	-2	22,413	-0.01%
2019/02/27	0	0.00	1	17.45	17.45	-1	22,114	0.00%
2019/02/25	2	17.30	0	0.00	17.40	2	21,608	0.01%
2019/02/20	2	17.15	0	0.00	17.15	2	21,475	0.01%
2019/02/11	0	0.00	4	17.00	16.85	-4	21,295	-0.02%
2019/01/30	0	0.00	5	17.00	17.00	-5	21,246	-0.02%
2019/01/29	0	0.00	6	16.89	16.95	-6	20,948	-0.03%
2019/01/28	0	0.00	5	16.75	16.95	-5	20,879	-0.02%
2019/01/25	2	16.70	0	0.00	16.75	2	20,816	0.01%
2019/01/24	0	0.00	4	16.70	16.80	-4	20,738	-0.02%
2019/01/23	1	16.50	1	16.50	16.55	0	20,590	0.00%
2019/01/21	0	0.00	42	16.45	16.50	-42	20,205	-0.21%
2019/01/18	0	0.00	0.1	16.20	16.30	-0.1	20,057	0.00%
2019/01/16	0	0.00	11	16.20	16.25	-11	20,207	-0.05%
2019/01/15	2	16.10	0	0.00	16.15	2	20,473	0.01%
2019/01/11	0	0.00	11	15.76	15.85	-11	20,153	-0.05%
2019/01/09	0	0.00	32	15.73	15.70	-32	19,793	-0.16%
2019/01/08	0	0.00	2	15.53	15.55	-2	19,514	-0.01%
2019/01/07	0	0.00	1	15.40	15.50	-1	19,678	-0.01%
2019/01/03	1	15.05	0	0.00	15.10	1	20,560	0.00%
2019/01/02	0	0.00	5	15.20	15.20	-5	20,642	-0.02%
2018/12/28	0	0.00	1	15.40	15.45	-1	20,864	0.00%
2018/12/27	0	0.00	1	15.20	15.30	-1	21,079	0.00%
2018/12/24	1	15.10	1	15.00	15.00	0	21,244	0.00%
2018/12/21	1	15.00	0	0.00	15.10	1	21,453	0.00%
2018/12/20	1	15.15	5	15.30	15.15	-4	21,459	-0.02%
2018/12/19	0	0.00	2	15.40	15.40	-2	21,340	-0.01%
2018/12/18	2	15.25	1	15.35	15.25	1	21,440	0.00%
2018/12/13	0	0.00	1	15.40	15.45	-1	22,154	0.00%
2018/12/12	0	0.00	0	15.30	15.25	0	21,820	0.00%
2018/12/11	0	0.00	5	15.31	15.20	-5	21,699	-0.02%
2018/12/07	1	15.15	0	0.00	15.30	1	21,429	0.00%
2018/12/06	1	15.15	0	0.00	15.20	1	21,480	0.00%
2018/12/05	2	15.35	0	0.00	15.30	2	21,288	0.01%
2018/12/04	1	15.65	1	15.70	15.65	0	21,154	0.00%
2018/12/03	1	15.65	1	15.75	15.70	0	20,726	0.00%
2018/11/30	0	0.00	1	15.70	15.70	-1	20,058	0.00%
2018/11/21	1	15.40	0	0.00	15.40	1	19,635	0.01%
2018/11/19	0	0.00	12	15.82	15.80	-12	19,488	-0.06%
2018/11/14	0	0.00	6	15.56	15.60	-6	19,550	-0.03%
2018/11/13	1	15.35	5	15.35	15.40	-4	19,699	-0.02%
2018/11/12	0	0.00	1	15.55	15.55	-1	20,406	0.00%
2018/11/07	0	0.00	1	15.45	15.55	-1	21,586	0.00%
2018/10/31	0	0.00	1	15.00	15.00	-1	25,821	0.00%
2018/10/26	1	14.55	0	0.00	14.55	1	26,918	0.00%
2018/10/22	0	0.00	2	14.95	15.00	-2	27,056	-0.01%
2018/10/19	0	0.00	2	14.75	14.80	-2	27,147	-0.01%
2018/10/16	10	14.50	0	0.00	14.55	10	27,057	0.04%
2018/10/15	12	14.60	0	0.00	14.55	12	27,120	0.04%
2018/10/12	20	14.90	0	0.00	14.95	20	26,810	0.07%
2018/10/11	1	15.35	2	15.38	14.95	-1	26,482	0.00%
2018/10/08	0	0.00	1	16.00	16.05	-1	25,538	0.00%
2018/10/05	1	15.75	0	0.00	15.80	1	25,297	0.00%
2018/10/03	0	0.00	2	16.10	16.10	-2	24,900	-0.01%
2018/10/01	1	16.15	1	16.15	16.10	0	24,858	0.00%
2018/09/28	1	16.20	1	16.35	16.10	0	25,050	0.00%
2018/09/27	0	0.00	1	16.30	16.30	-1	24,884	0.00%
2018/09/21	2	16.00	8	15.69	16.00	-6	25,284	-0.02%
2018/09/19	1	15.55	3	15.50	15.50	-2	24,621	-0.01%
2018/09/14	2	15.20	0	0.00	15.15	2	24,527	0.01%
2018/09/13	0	0.00	1.5	15.13	15.20	-1.5	24,807	-0.01%
2018/09/10	0	0.00	1	14.95	14.95	-1	25,228	0.00%
2018/09/06	0	0.00	7	14.96	15.05	-7	26,137	-0.03%
2018/09/05	1	15.15	3	15.15	15.05	-2	26,069	-0.01%
2018/09/04	1	15.35	0	0.00	15.40	1	25,949	0.00%
2018/08/31	1	15.55	1	15.30	15.55	0	26,228	0.00%
2018/08/28	0	0.00	20	15.50	15.60	-20	26,726	-0.07%
2018/08/24	0	0.00	1.6	15.40	15.50	-1.6	26,863	-0.01%
2018/08/23	2	15.55	0	0.00	15.50	2	27,425	0.01%
2018/08/22	0	0.00	2.7	15.40	15.50	-2.7	27,741	-0.01%
2018/08/21	1	15.15	10	15.15	15.25	-9	27,412	-0.03%
2018/08/16	0	0.00	2	15.05	15.10	-2	26,529	-0.01%
2018/08/15	0	0.00	5	15.14	15.20	-5	26,212	-0.02%
2018/08/14	2	15.10	0	0.00	15.20	2	25,989	0.01%
2018/08/13	4	15.00	2	15.30	14.90	2	25,523	0.01%
2018/08/10	19	15.54	3	15.45	15.40	16	25,240	0.06%
2018/08/09	12	15.19	22	15.32	15.45	-10	24,744	-0.04%
2018/08/08	0	0.00	33	15.05	15.15	-33	23,151	-0.14%
2018/08/07	1	14.35	10	14.40	14.55	-9	21,797	-0.04%
2018/08/06	2	14.35	0	0.00	14.35	2	21,338	0.01%
2018/08/03	0	0.00	1	14.10	14.10	-1	20,996	0.00%
2018/08/02	0	0.00	120	13.87	13.80	-120	20,510	-0.59%	大賣/鉅額交易
2018/08/01	0	0.00	4	14.00	14.05	-4	20,569	-0.02%
2018/07/31	0	0.00	6	14.02	14.10	-6	20,499	-0.03%
2018/07/26	0	0.00	4	13.70	13.75	-4	20,292	-0.02%
2018/07/17	5	13.45	1	13.45	13.40	4	21,966	0.02%
2018/07/12	0	0.00	13.3	13.22	13.35	-13.3	22,415	-0.06%
2018/07/09	0	0.00	0.1	13.20	13.15	-0.1	22,563	0.00%
2018/07/06	5	12.95	0	0.00	13.05	5	22,757	0.02%
2018/07/05	3	13.00	0	0.00	13.00	3	22,927	0.01%
2018/07/04	4	13.11	0	0.00	13.10	4	23,519	0.02%
2018/07/03	4	13.60	0	0.00	13.55	4	23,586	0.02%
2018/06/29	0	0.00	1	13.85	13.90	-1	23,053	0.00%
2018/06/28	2	13.80	0	0.00	13.75	2	22,879	0.01%
2018/06/27	41	13.70	0	0.00	13.70	41	22,849	0.18%
2018/06/26	1	13.70	0	0.00	13.75	1	22,829	0.00%
2018/06/25	10	13.95	0	0.00	13.85	10	22,743	0.04%
2018/06/21	0	0.00	1	14.00	13.90	-1	22,595	0.00%
2018/06/19	24	13.84	0	0.00	13.80	24	23,029	0.10%
2018/06/15	0	0.00	0.5	14.20	14.15	-0.5	22,467	0.00%
2018/06/14	10	14.18	0	0.00	14.00	10	22,239	0.04%
2018/06/07	0	0.00	2.2	14.53	14.50	-2.2	22,085	-0.01%
2018/06/06	2	14.53	11	14.37	14.45	-9	22,184	-0.04%
2018/06/05	0	0.00	1	14.30	14.25	-1	21,739	0.00%
2018/06/04	8	13.98	1	14.05	14.10	7	21,536	0.03%
2018/05/31	0.2	14.00	0	0.00	14.10	0.2	21,418	0.00%
2018/05/30	1	13.80	20	13.84	13.75	-19	20,898	-0.09%
2018/05/29	1	14.10	0	0.00	14.10	1	21,078	0.00%
2018/05/28	1	14.20	0	0.00	14.20	1	21,049	0.00%
2018/05/24	1	14.30	0	0.00	14.30	1	21,407	0.00%
2018/05/21	0	0.00	3	14.50	14.55	-3	21,919	-0.01%
2018/05/18	0.1	14.40	0	0.00	14.40	0.1	22,111	0.00%
2018/05/17	0	0.00	2	14.45	14.45	-2	22,276	-0.01%
2018/05/16	0.2	14.45	4	14.45	14.45	-3.8	22,379	-0.02%
2018/05/14	0	0.00	7	14.49	14.45	-7	23,434	-0.03%
2018/05/11	0	0.00	7	14.40	14.40	-7	23,741	-0.03%
2018/05/09	0	0.00	2	14.30	14.30	-2	23,747	-0.01%
2018/05/07	0	0.00	4	14.25	14.30	-4	23,643	-0.02%
2018/05/04	2	14.25	3	14.25	14.15	-1	23,573	0.00%
2018/05/03	0	0.00	3.3	14.43	14.45	-3.3	23,388	-0.01%
2018/05/02	0	0.00	42	14.50	14.55	-42	23,338	-0.18%
2018/04/30	0	0.00	0.6	14.20	14.20	-0.6	23,095	0.00%
2018/04/27	0	0.00	2	14.15	14.25	-2	23,192	-0.01%
2018/04/26	2	14.08	22.5	14.15	14.15	-20.5	23,079	-0.09%
2018/04/19	0	0.00	1	13.85	13.85	-1	23,570	0.00%
2018/04/11	0	0.00	1	13.85	13.75	-1	24,742	0.00%
2018/04/10	0	0.00	2	13.73	13.80	-2	24,428	-0.01%
2018/04/09	0	0.00	350	13.40	13.50	-350	23,924	-1.46%	大賣/鉅額交易
2018/04/03	0	0.00	0.1	13.45	13.40	-0.1	23,727	0.00%
2018/03/29	1	13.30	0	0.00	13.35	1	23,440	0.00%
2018/03/22	0.2	13.50	3	13.60	13.60	-2.8	22,837	-0.01%
2018/03/21	0	0.00	2	13.40	13.45	-2	22,517	-0.01%
2018/03/20	1	13.35	0	0.00	13.40	1	22,895	0.00%
2018/03/19	3	13.45	0	0.00	13.45	3	22,910	0.01%
2018/03/16	2	13.48	1	13.50	13.55	1	22,841	0.00%
2018/03/15	6	13.36	0.2	13.35	13.35	5.8	22,211	0.03%
2018/03/14	1	13.35	0.1	13.40	13.35	0.9	22,097	0.00%
2018/03/13	0	0.00	10	13.35	13.40	-10	22,337	-0.04%
2018/03/12	200	13.35	0	0.00	13.40	200	22,391	0.89%	大買/鉅額交易
2018/03/09	1	13.10	0	0.00	13.15	1	22,460	0.00%
2018/03/05	20	13.05	36	13.00	13.00	-16	23,688	-0.07%
2018/03/02	9	13.01	0	0.00	12.95	9	23,585	0.04%
2018/03/01	10	13.10	0	0.00	13.15	10	22,892	0.04%
2018/02/27	1	13.20	0	0.00	13.15	1	22,771	0.00%
2018/02/26	2	13.33	0	0.00	13.25	2	23,042	0.01%
2018/02/23	150	13.28	0	0.00	13.25	150	23,027	0.65%	大買/鉅額交易
2018/02/22	0	0.00	50	13.14	13.15	-50	23,493	-0.21%
2018/02/12	18	13.05	0	0.00	13.05	18	23,915	0.08%
2018/02/09	4	12.91	0	0.00	12.95	4	23,761	0.02%
2018/02/06	20	13.08	10.8	13.23	12.90	9.2	23,292	0.04%
2018/02/05	16	13.60	0	0.00	13.60	16	22,818	0.07%
2018/02/01	10.8	14.04	2	13.95	13.95	8.8	22,272	0.04%
2018/01/31	6	13.90	0	0.00	14.00	6	22,106	0.03%
2018/01/30	12	14.05	0	0.00	14.05	12	21,906	0.05%
2018/01/26	0	0.00	10	14.15	14.20	-10	21,696	-0.05%
2018/01/24	4	14.14	15	14.10	14.15	-11	21,471	-0.05%
2018/01/23	0.4	14.25	2	14.33	14.35	-1.6	21,297	-0.01%
2018/01/22	1	14.20	0	0.00	14.25	1	21,197	0.00%
2018/01/19	1	14.25	0	0.00	14.30	1	21,219	0.00%
2018/01/17	0	0.00	9	14.27	14.30	-9	20,778	-0.04%
2018/01/16	3	14.25	0	0.00	14.20	3	20,439	0.01%
2018/01/12	0	0.00	3	14.18	14.15	-3	19,863	-0.02%
2018/01/10	0	0.00	1	14.00	13.95	-1	19,320	-0.01%
2018/01/09	1	13.95	2	14.05	13.95	-1	18,910	-0.01%
2018/01/08	2	13.95	0.8	14.05	14.05	1.2	18,813	0.01%
2018/01/05	0	0.00	10	13.95	13.95	-10	18,615	-0.05%
2018/01/04	10	13.80	0	0.00	13.85	10	18,623	0.05%
2018/01/03	0	0.00	4	13.91	13.95	-4	18,758	-0.02%
2018/01/02	1	13.70	11	13.75	13.80	-10	18,638	-0.05%