元大金 (2885)-中農券商分點個股進出

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
31.45
漲跌
▼0.55
漲幅
-1.72%
成交量
18,832張
產業
上市金融類股
1747人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元大金 (2885)籌碼相關－中農券商分點個股進出

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

中農券商分點個股進出
中農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
2024/05/08	0	0.00	480	31.65	31.80	-480	21,147	-2.27%	大賣/鉅額交易
2024/05/07	5	31.40	0.5	31.80	31.80	4.5	21,154	0.02%
2024/05/06	0	0.00	11	30.97	31.50	-11	20,957	-0.05%
2024/05/02	0	0.00	5	30.50	30.65	-5	20,688	-0.02%
2024/04/30	3	30.70	0	0.00	30.65	3	20,545	0.01%
2024/04/29	4	30.95	2	31.00	31.05	2	20,436	0.01%
2024/04/25	0	0.00	0.4	29.85	29.80	-0.4	20,118	0.00%
2024/04/24	0	0.00	6	30.30	30.35	-6	19,994	-0.03%
2024/04/22	3	29.80	10	30.05	29.90	-7	19,654	-0.04%
2024/04/19	5	29.85	1	29.80	29.90	4	19,148	0.02%
2024/04/18	0	0.00	22	30.50	30.60	-22	18,463	-0.12%
2024/04/17	0	0.00	4.6	30.01	30.00	-4.6	18,105	-0.03%
2024/04/15	1	30.55	0	0.00	30.55	1	17,755	0.01%
2024/04/11	0	0.00	1	30.55	30.50	-1	17,452	-0.01%
2024/04/10	0	0.00	0	30.65	30.50	0	17,495	0.00%
2024/04/09	0	0.00	12	30.93	30.90	-12	17,624	-0.07%
2024/04/03	0	0.00	3	30.10	29.95	-3	17,458	-0.02%
2024/04/02	0	0.00	22	30.17	30.30	-22	17,547	-0.13%
2024/04/01	0	0.00	10	30.34	30.10	-10	17,754	-0.06%
2024/03/28	70	30.05	1	30.10	30.10	69	17,675	0.39%
2024/03/27	0	0.00	3	30.08	30.30	-3	17,687	-0.02%
2024/03/26	100	30.05	12	30.07	30.10	88	17,806	0.49%
2024/03/25	5	29.67	3	29.90	29.85	2	17,978	0.01%
2024/03/22	36	29.68	72	30.09	29.45	-36	18,215	-0.20%
2024/03/21	5.4	29.60	0	0.00	29.80	5.4	18,221	0.03%
2024/03/20	0	0.00	2	29.10	28.90	-2	18,450	-0.01%
2024/03/19	110	29.20	0	0.00	29.20	110	18,458	0.60%	大買/鉅額交易
2024/03/18	121	29.38	0	0.00	29.35	121	18,330	0.66%	大買/鉅額交易
2024/03/15	12	30.07	40.9	30.01	30.20	-28.9	18,162	-0.16%
2024/03/14	10	30.10	222.3	30.53	30.30	-212.3	17,626	-1.20%	大賣/鉅額交易
2024/03/13	3	29.45	12	29.10	29.50	-9	16,785	-0.05%
2024/03/11	10	28.65	7.3	28.61	28.55	2.7	16,438	0.02%
2024/03/08	0	0.00	8	28.35	28.45	-8	16,445	-0.05%
2024/03/07	4	27.75	31	27.90	28.10	-27	16,213	-0.17%
2024/03/05	200	27.30	0	0.00	27.30	200	15,976	1.25%	大買/鉅額交易
2024/03/04	1	27.25	7.3	27.25	27.35	-6.3	16,071	-0.04%
2024/02/29	30	27.30	0	0.00	27.45	30	16,332	0.18%
2024/02/23	3	27.30	0.5	27.50	27.30	2.5	15,976	0.02%
2024/02/22	0	0.00	3	27.50	27.55	-3	16,208	-0.02%
2024/02/21	2	27.30	1	27.35	27.35	1	16,173	0.01%
2024/02/20	0	0.00	158.8	27.85	27.85	-158.8	16,099	-0.99%	大賣/鉅額交易
2024/02/19	6	27.33	0	0.00	27.45	6	15,999	0.04%
2024/02/16	0	0.00	5.4	27.01	27.15	-5.4	16,178	-0.03%
2024/02/15	1	26.95	0	0.00	27.00	1	16,185	0.01%
2024/02/05	0	0.00	205	27.00	27.00	-205	15,990	-1.28%	大賣/鉅額交易
2024/02/02	0	0.00	6	26.85	26.90	-6	15,780	-0.04%
2024/02/01	0	0.00	5	27.05	27.05	-5	15,716	-0.03%
2024/01/31	0	0.00	3	27.05	27.05	-3	15,625	-0.02%
2024/01/30	5	26.95	19.3	27.05	26.85	-14.3	15,518	-0.09%
2024/01/23	0	0.00	21	26.50	26.55	-21	15,859	-0.13%
2024/01/22	6	26.40	0	0.00	26.35	6	16,053	0.04%
2024/01/17	12	25.90	0	0.00	25.80	12	15,949	0.08%
2024/01/16	4	26.29	0	0.00	26.25	4	15,663	0.03%
2024/01/10	6	26.45	1	26.45	26.50	5	16,367	0.03%
2024/01/08	0	0.00	300	27.20	26.90	-300	16,485	-1.82%	大賣/鉅額交易
2024/01/03	301	27.05	0	0.00	26.95	301	16,816	1.79%	大買/鉅額交易
2024/01/02	0	0.00	6	27.63	27.75	-6	16,492	-0.04%
2023/12/29	40	27.55	13	27.55	27.60	27	16,322	0.17%
2023/12/28	1	27.30	17	27.23	27.35	-16	16,304	-0.10%
2023/12/27	0	0.00	5.8	27.00	27.15	-5.8	16,123	-0.04%
2023/12/26	0	0.00	0.2	26.75	26.85	-0.2	15,860	0.00%
2023/12/21	403	26.34	1	26.30	26.45	402	15,843	2.54%	大買/鉅額交易
2023/12/19	0	0.00	2	26.80	26.70	-2	15,199	-0.01%
2023/12/18	0	0.00	1	27.05	27.05	-1	15,019	-0.01%
2023/12/15	0	0.00	40.9	27.05	27.00	-40.9	14,908	-0.27%
2023/12/14	0	0.00	201	27.05	27.00	-201	14,590	-1.38%	大賣/鉅額交易
2023/12/13	1	26.65	3.1	26.85	26.75	-2.1	14,457	-0.01%
2023/12/12	0	0.00	1	26.60	26.80	-1	14,675	-0.01%
2023/12/07	0	0.00	1	26.40	26.50	-1	14,620	-0.01%
2023/12/05	0	0.00	1	26.30	26.40	-1	14,442	-0.01%
2023/12/04	0	0.00	12	26.35	26.35	-12	14,572	-0.08%
2023/11/30	0.5	26.00	0	0.00	26.00	0.5	14,505	0.00%
2023/11/28	0	0.00	0.3	25.95	26.10	-0.3	14,050	0.00%
2023/11/24	0.4	25.65	1	25.80	25.80	-0.6	14,023	0.00%
2023/11/21	0	0.00	25.2	25.55	25.70	-25.2	14,238	-0.18%
2023/11/17	0.8	25.40	0	0.00	25.35	0.8	14,079	0.01%
2023/11/16	0	0.00	2.4	25.37	25.45	-2.4	14,006	-0.02%
2023/11/15	0.5	25.25	10	25.35	25.30	-9.5	13,945	-0.07%
2023/11/14	0	0.00	11	25.05	25.05	-11	13,829	-0.08%
2023/11/13	0	0.00	1	25.00	25.00	-1	14,058	-0.01%
2023/11/09	1.7	25.00	0	0.00	25.00	1.7	14,536	0.01%
2023/11/07	0.5	24.95	3.3	25.00	25.05	-2.8	14,940	-0.02%
2023/11/06	2	24.90	0	0.00	24.90	2	15,228	0.01%
2023/11/03	0	0.00	230	24.71	24.95	-230	15,067	-1.53%	大賣/鉅額交易
2023/10/27	120	24.44	0	0.00	24.40	120	16,107	0.75%	大買/鉅額交易
2023/10/24	20	24.30	0	24.45	24.45	20	16,366	0.12%
2023/10/23	100	24.45	0	0.00	24.40	100	16,412	0.61%
2023/10/20	3	24.45	2	24.80	24.75	1	16,302	0.01%
2023/10/19	2	25.20	0	0.00	25.10	2	16,077	0.01%
2023/10/16	0	0.00	20	25.50	25.55	-20	15,886	-0.13%
2023/10/13	0	0.00	20.1	25.50	25.45	-20.1	15,869	-0.13%
2023/10/12	0	0.00	0.7	25.65	25.65	-0.7	15,981	0.00%
2023/10/11	0	0.00	30	25.30	25.50	-30	16,036	-0.19%
2023/10/06	0	0.00	33.5	24.80	24.80	-33.5	15,892	-0.21%
2023/10/05	0	0.00	1	24.55	24.55	-1	16,091	-0.01%
2023/10/04	1	24.35	0	0.00	24.25	1	16,241	0.01%
2023/10/03	0.7	24.80	0	0.00	24.65	0.7	16,245	0.00%
2023/09/27	0	0.00	1.5	24.95	25.15	-1.5	16,838	-0.01%
2023/09/21	1	24.90	0	0.00	25.00	1	17,219	0.01%
2023/09/20	9.1	25.40	0	0.00	25.40	9.1	17,268	0.05%
2023/09/19	1	25.70	33.3	25.59	25.75	-32.3	17,248	-0.19%
2023/09/18	0	0.00	26	25.45	25.40	-26	17,134	-0.15%
2023/09/14	1	25.20	39.5	25.08	25.20	-38.5	17,236	-0.22%
2023/09/07	0	0.00	1	24.80	24.70	-1	18,130	-0.01%
2023/09/04	0	0.00	0	24.60	24.50	0	18,223	0.00%
2023/08/28	0	0.00	5.1	24.40	24.40	-5.1	18,969	-0.03%
2023/08/22	0.9	23.90	0	0.00	23.85	0.9	19,542	0.00%
2023/08/21	5	23.85	0	0.00	23.90	5	19,574	0.03%
2023/08/18	200	24.05	0	0.00	23.95	200	19,484	1.03%	大買/鉅額交易
2023/08/17	6	23.35	0	23.85	23.75	6	19,503	0.03%
2023/08/16	2	23.90	0	0.00	23.85	2	19,345	0.01%
2023/08/14	0.8	24.63	0	0.00	24.30	0.8	19,218	0.00%
2023/08/11	21	24.94	0	0.00	24.75	21	19,170	0.11%
2023/08/10	1	25.15	7	25.20	25.30	-6	19,013	-0.03%
2023/08/09	20	25.00	27	25.15	25.15	-7	18,775	-0.04%
2023/08/08	0	0.00	53	25.24	25.10	-53	18,679	-0.28%
2023/08/07	2	24.50	0	0.00	24.70	2	18,112	0.01%
2023/08/02	14	24.65	10	24.45	24.45	4	17,759	0.02%
2023/08/01	0	0.00	6	24.74	24.90	-6	17,652	-0.03%
2023/07/31	10	24.40	0	0.00	24.40	10	17,308	0.06%
2023/07/27	0	0.00	23	24.64	24.70	-23	16,967	-0.14%
2023/07/26	5	24.40	0	0.00	24.55	5	16,847	0.03%
2023/07/21	1	24.40	0	0.00	24.40	1	16,786	0.01%
2023/07/20	0	0.00	22	24.26	24.45	-22	16,671	-0.13%
2023/07/19	0	0.00	11.1	24.19	24.10	-11.1	16,429	-0.07%
2023/07/18	0	0.00	1	24.00	24.10	-1	16,277	-0.01%
2023/07/14	10	23.60	3	23.70	23.75	7	16,037	0.04%
2023/07/13	0	0.00	1.7	23.40	23.30	-1.7	15,781	-0.01%
2023/07/12	0	0.00	10.1	23.45	23.45	-10.1	15,656	-0.06%
2023/07/10	0	0.00	1	22.90	23.00	-1	15,474	-0.01%
2023/07/06	28	22.80	500	22.90	22.70	-472	15,203	-3.10%	大賣/鉅額交易
2023/07/03	1	23.25	0	0.00	23.20	1	14,603	0.01%
2023/06/30	100	23.10	0	0.00	23.10	100	14,617	0.68%
2023/06/29	1	23.55	0	0.00	23.30	1	14,416	0.01%
2023/06/28	0	0.00	3.1	24.15	24.10	-3.1	14,205	-0.02%
2023/06/27	4	24.20	0	0.00	24.20	4	13,935	0.03%
2023/06/26	0	0.00	10	24.25	24.30	-10	13,842	-0.07%
2023/06/20	0	0.00	1	24.40	24.25	-1	13,529	-0.01%
2023/06/19	400	24.43	0	0.00	24.40	400	13,296	3.01%	大買/鉅額交易
2023/06/16	0	0.00	0.2	24.35	24.35	-0.2	13,201	0.00%
2023/06/15	0	0.00	1	24.50	24.50	-1	12,941	-0.01%
2023/06/14	0	0.00	1	24.40	24.40	-1	12,841	-0.01%
2023/06/13	1	24.35	0	0.00	24.35	1	12,795	0.01%
2023/06/08	0	0.00	10.3	24.55	24.50	-10.3	12,731	-0.08%
2023/06/05	0	0.00	2	24.10	24.00	-2	12,327	-0.02%
2023/06/01	5	23.75	0	0.00	23.65	5	11,882	0.04%
2023/05/31	0	0.00	3	23.85	23.85	-3	11,750	-0.03%
2023/05/30	0	0.00	0	23.65	23.70	0	11,531	0.00%
2023/05/29	0	0.00	25	23.61	23.55	-25	11,676	-0.21%
2023/05/23	0	0.00	2	23.58	23.65	-2	11,764	-0.02%
2023/05/18	0	0.00	9.1	23.27	23.40	-9.1	11,407	-0.08%
2023/05/17	0	0.00	3	23.08	23.10	-3	11,241	-0.03%
2023/05/16	0.1	22.95	0	0.00	22.95	0.1	11,131	0.00%
2023/05/12	2	22.65	0	0.00	22.65	2	11,187	0.02%
2023/05/11	1	22.90	0	0.00	22.90	1	11,184	0.01%
2023/05/10	0	0.00	7	23.00	23.00	-7	11,214	-0.06%
2023/05/04	5	22.70	1	22.80	22.90	4	11,529	0.03%
2023/05/03	0	0.00	3	22.70	22.75	-3	11,598	-0.03%
2023/05/02	0	0.00	0.4	22.60	22.70	-0.4	11,941	0.00%
2023/04/19	0	0.00	0.2	22.45	22.45	-0.2	13,396	0.00%
2023/04/18	0	0.00	5	22.50	22.50	-5	13,416	-0.04%
2023/04/12	3	22.53	1	22.55	22.55	2	13,309	0.01%
2023/04/11	20	22.50	0	0.00	22.55	20	13,392	0.15%
2023/04/10	0	0.00	1	22.45	22.45	-1	13,254	-0.01%
2023/04/07	20	22.40	0	0.00	22.40	20	13,298	0.15%
2023/04/06	1	22.30	0.2	22.40	22.40	0.9	13,296	0.01%
2023/03/20	2	21.75	0	0.00	21.80	2	17,369	0.01%
2023/03/17	5	21.70	0	0.00	21.85	5	17,433	0.03%
2023/03/16	1	21.60	0	0.00	21.70	1	17,525	0.01%
2023/03/15	7	22.00	2	22.03	22.05	5	17,526	0.03%
2023/03/14	64	21.80	0	0.00	21.95	64	17,720	0.36%
2023/03/10	36	22.27	0	0.00	22.30	36	17,695	0.20%
2023/03/09	0	22.70	0	0.00	22.65	0	17,675	0.00%
2023/03/07	0.1	22.85	30	22.85	22.90	-29.9	18,236	-0.16%
2023/03/06	0.1	22.75	20	22.75	22.70	-19.9	18,443	-0.11%
2023/03/02	0.7	22.55	0	0.00	22.50	0.7	18,833	0.00%
2023/03/01	0	0.00	3	22.30	22.40	-3	19,089	-0.02%
2023/02/24	2	22.70	0	0.00	22.75	2	19,163	0.01%
2023/02/23	0	0.00	40	22.85	22.85	-40	19,038	-0.21%
2023/02/22	0	0.00	10.1	22.75	22.75	-10.1	19,150	-0.05%
2023/02/20	0	0.00	30	22.85	22.90	-30	19,297	-0.16%
2023/02/17	5	22.75	0	0.00	22.75	5	19,491	0.03%
2023/02/16	0	0.00	30	22.80	22.75	-30	19,779	-0.15%
2023/02/15	0	0.00	7	22.61	22.60	-7	20,441	-0.03%
2023/02/13	0	0.00	20	22.80	22.80	-20	20,646	-0.10%
2023/02/09	1	22.60	0	0.00	22.70	1	20,752	0.00%
2023/02/07	1	22.70	0	0.00	22.75	1	20,877	0.00%
2023/02/06	1	22.80	0	0.00	22.70	1	20,891	0.00%
2023/02/03	0	0.00	3	22.75	22.75	-3	20,910	-0.01%
2023/01/31	1	22.75	0	0.00	22.50	1	20,766	0.00%
2023/01/30	0	0.00	32	23.00	23.05	-32	20,528	-0.16%
2023/01/17	0	0.00	20	22.70	22.70	-20	20,017	-0.10%
2023/01/16	0	0.00	67.2	22.70	22.70	-67.2	19,985	-0.34%
2023/01/12	0	0.00	1	22.55	22.55	-1	20,144	0.00%
2023/01/11	0.7	22.55	0	0.00	22.45	0.7	20,192	0.00%
2023/01/09	0	0.00	1	22.20	22.50	-1	20,160	0.00%
2022/12/26	1	21.85	0	0.00	21.90	1	21,113	0.00%
2022/12/23	1	21.75	0	0.00	21.80	1	21,359	0.00%
2022/12/22	6	21.95	0	0.00	22.00	6	21,515	0.03%
2022/12/21	0.9	21.80	0	0.00	21.80	0.9	21,062	0.00%
2022/12/19	1	22.10	0.5	22.15	22.10	0.5	19,979	0.00%
2022/12/15	1	22.20	0	0.00	22.45	1	18,528	0.01%
2022/12/13	50	22.10	0	0.00	22.10	50	18,554	0.27%
2022/12/08	30	22.20	0	0.00	22.30	30	18,729	0.16%
2022/12/07	0	0.00	103	22.60	22.60	-103	18,669	-0.55%	大賣/鉅額交易
2022/12/06	2	22.45	0	0.00	22.50	2	18,692	0.01%
2022/12/05	0	0.00	16	22.65	22.60	-16	18,849	-0.08%
2022/12/01	0	0.00	10	22.70	22.60	-10	18,884	-0.05%
2022/11/30	0	0.00	1	22.50	22.60	-1	18,939	-0.01%
2022/11/28	0	0.00	16	22.30	22.25	-16	18,472	-0.09%
2022/11/25	5	22.15	0	0.00	22.05	5	18,353	0.03%
2022/11/24	0	0.00	14	22.21	22.30	-14	18,308	-0.08%
2022/11/23	0.7	21.95	27.2	22.03	22.10	-26.5	18,184	-0.15%
2022/11/22	0	0.00	5.1	21.60	21.60	-5.1	17,821	-0.03%
2022/11/21	2	21.00	0.1	21.10	21.10	1.9	17,476	0.01%
2022/11/16	1.7	21.22	0	0.00	21.25	1.7	17,506	0.01%
2022/11/15	0	0.00	2	21.30	21.45	-2	17,430	-0.01%
2022/11/14	1	21.20	0	0.00	21.20	1	17,326	0.01%
2022/11/11	0	0.00	1	20.65	21.20	-1	17,085	-0.01%
2022/11/10	0	0.00	2	20.30	20.40	-2	16,633	-0.01%
2022/11/09	0	0.00	2	20.28	20.50	-2	16,702	-0.01%
2022/11/08	0	0.00	5.2	20.20	20.30	-5.2	16,586	-0.03%
2022/11/07	0	0.00	1.1	20.10	20.20	-1.1	16,688	-0.01%
2022/11/04	0.1	20.00	0	0.00	20.05	0.1	16,988	0.00%
2022/11/03	1.6	20.15	2.1	20.00	20.05	-0.5	17,098	0.00%
2022/11/02	0	0.00	5	20.00	20.20	-5	17,192	-0.03%
2022/11/01	2	20.00	0	0.00	20.05	2	17,288	0.01%
2022/10/26	5	19.70	0	0.00	19.75	5	17,463	0.03%
2022/10/25	1	19.45	0	0.00	19.55	1	17,438	0.01%
2022/10/24	1	19.40	0	0.00	19.55	1	17,452	0.01%
2022/10/21	1	19.35	2	19.40	19.45	-1	17,390	-0.01%
2022/10/20	0	0.00	4	18.85	19.05	-4	17,206	-0.02%
2022/10/18	0	0.00	1	19.20	19.20	-1	16,971	-0.01%
2022/10/17	0	0.00	2	19.05	19.10	-2	17,240	-0.01%
2022/10/14	2	19.15	206	19.15	19.10	-204	17,305	-1.18%	大賣/鉅額交易
2022/10/13	0	0.00	39.2	19.05	19.05	-39.2	17,449	-0.22%
2022/10/12	1	19.15	2	19.10	19.35	-1	17,479	-0.01%
2022/10/11	0.3	19.20	0	0.00	19.10	0.3	17,665	0.00%
2022/10/07	1	19.55	0	0.00	19.50	1	17,951	0.01%
2022/10/06	0	0.00	1	19.60	19.70	-1	17,997	-0.01%
2022/10/03	1.7	19.34	6	19.30	19.30	-4.3	18,161	-0.02%
2022/09/30	12	19.45	0	0.00	19.55	12	18,228	0.07%
2022/09/29	0.1	19.65	2	19.68	19.70	-1.9	18,341	-0.01%
2022/09/28	1	19.55	1	19.55	19.55	0	18,448	0.00%
2022/09/27	2.5	19.89	1.1	19.91	19.85	1.4	18,442	0.01%
2022/09/26	6.5	20.05	3	19.97	19.90	3.5	18,357	0.02%
2022/09/23	0	0.00	1	20.15	20.15	-1	18,524	-0.01%
2022/09/22	2	20.05	0	0.00	20.05	2	19,226	0.01%
2022/09/20	0	0.00	20	20.50	20.50	-20	20,667	-0.10%
2022/09/19	1	20.15	0	0.00	20.15	1	21,298	0.00%
2022/09/16	22	20.10	0	0.00	20.10	22	21,516	0.10%
2022/09/15	1	20.25	0	0.00	20.25	1	21,400	0.00%
2022/09/14	5.5	20.28	20	20.23	20.20	-14.5	21,398	-0.07%
2022/09/13	1	20.70	0	0.00	20.60	1	21,613	0.00%
2022/09/12	0	0.00	1	21.00	20.90	-1	21,885	0.00%
2022/09/08	0.4	20.60	0	0.00	20.60	0.4	21,939	0.00%
2022/09/07	2	20.63	0	0.00	20.35	2	22,022	0.01%
2022/09/06	0	0.00	11	20.70	20.85	-11	21,977	-0.05%
2022/09/05	10	20.15	0	0.00	20.30	10	22,048	0.05%
2022/09/02	10	20.00	0	0.00	20.00	10	22,311	0.04%
2022/09/01	1	20.05	0	0.00	20.05	1	22,268	0.00%
2022/08/30	2	20.10	0	0.00	20.20	2	22,154	0.01%
2022/08/29	5	20.05	2	20.20	20.15	3	22,151	0.01%
2022/08/26	0	0.00	2	20.35	20.40	-2	22,303	-0.01%
2022/08/24	6	20.09	0	0.00	20.25	6	22,775	0.03%
2022/08/23	13	20.37	0	0.00	20.20	13	24,059	0.05%
2022/08/22	2	20.55	0	0.00	20.60	2	24,333	0.01%
2022/08/19	2	20.70	0	0.00	20.80	2	24,662	0.01%
2022/08/18	2	20.75	0	0.00	20.80	2	24,947	0.01%
2022/08/16	0	0.00	0.2	20.90	20.90	-0.2	25,572	0.00%
2022/08/12	20.5	20.60	4	20.65	20.55	16.5	26,188	0.06%
2022/08/11	10	21.04	10	21.05	21.20	0	26,372	0.00%
2022/08/10	8.2	20.71	0	0.00	20.75	8.2	26,242	0.03%
2022/08/09	4	20.68	0	0.00	20.65	4	26,211	0.02%
2022/08/08	62	20.50	0	0.00	20.80	62	26,324	0.24%
2022/08/05	1	20.55	5	20.55	20.70	-4	26,431	-0.02%
2022/08/04	10	20.15	3	20.25	20.20	7	26,665	0.03%
2022/08/03	0	0.00	20	20.05	20.15	-20	26,888	-0.07%
2022/08/02	100	20.20	4	20.06	20.15	96	27,215	0.35%
2022/07/29	2	20.03	0	0.00	20.00	2	27,557	0.01%
2022/07/27	2	19.83	1	19.80	19.95	1	27,473	0.00%
2022/07/25	10	20.00	0	0.00	19.85	10	27,576	0.04%
2022/07/21	0	0.00	5	19.20	19.40	-5	27,733	-0.02%
2022/07/20	2	19.28	0	0.00	19.25	2	27,852	0.01%
2022/07/15	9	18.88	0	0.00	18.80	9	28,120	0.03%
2022/07/14	0	0.00	13.6	19.60	19.55	-13.6	27,997	-0.05%
2022/07/11	5	19.60	0	0.00	19.50	5	27,758	0.02%
2022/07/08	8	19.81	0	0.00	19.80	8	27,850	0.03%
2022/07/07	1	19.35	1	19.70	19.85	0	27,794	0.00%
2022/07/06	1	19.50	0	0.00	19.40	1	27,587	0.00%
2022/07/05	1	20.00	24	20.01	20.10	-23	27,527	-0.08%
2022/07/04	1	19.65	0	0.00	19.65	1	27,432	0.00%
2022/07/01	35	19.60	1	19.80	19.60	34	27,706	0.12%
2022/06/30	21	19.85	5	19.70	19.70	16	27,721	0.06%
2022/06/29	13	20.40	5	20.30	20.25	8	27,239	0.03%
2022/06/28	36	21.06	13	21.00	20.90	23	26,873	0.09%
2022/06/27	42	23.38	6	23.42	23.30	36	25,968	0.14%
2022/06/24	0	0.00	5	23.35	23.45	-5	25,349	-0.02%
2022/06/23	5	23.10	0	0.00	23.10	5	25,258	0.02%
2022/06/21	3	23.42	3	23.25	23.50	0	25,313	0.00%
2022/06/20	8.3	22.72	0	0.00	22.80	8.3	25,260	0.03%
2022/06/17	1	22.90	0	0.00	22.90	1	25,147	0.00%
2022/06/16	25	23.36	10	23.10	23.10	15	24,883	0.06%
2022/06/15	40	23.06	1	23.20	23.05	39	25,242	0.15%
2022/06/14	13	23.13	0	0.00	23.10	13	25,418	0.05%
2022/06/13	29	23.10	11	23.19	23.10	18	25,588	0.07%
2022/06/10	0	0.00	7	23.52	23.45	-7	25,402	-0.03%
2022/06/09	1	23.40	0	0.00	23.40	1	25,433	0.00%
2022/06/08	1	23.50	1	23.55	23.45	0	25,396	0.00%
2022/06/07	3	23.45	0	0.00	23.40	3	25,524	0.01%
2022/06/06	28	23.40	0	0.00	23.35	28	25,607	0.11%
2022/06/02	8	23.52	0	0.00	23.50	8	25,829	0.03%
2022/06/01	2	23.95	0	0.00	23.70	2	26,271	0.01%
2022/05/31	1	23.75	18.4	24.29	24.35	-17.4	26,131	-0.07%
2022/05/30	0	0.00	2	23.85	23.90	-2	24,846	-0.01%
2022/05/27	1	23.15	0	0.00	23.15	1	24,552	0.00%
2022/05/26	13	22.91	5	22.90	22.90	8	24,459	0.03%
2022/05/25	18	23.06	0	0.00	23.05	18	24,534	0.07%
2022/05/24	32	23.43	0	0.00	23.30	32	24,758	0.13%
2022/05/20	1	23.50	0	0.00	23.45	1	24,153	0.00%
2022/05/19	8	23.46	5	23.35	23.35	3	24,079	0.01%
2022/05/18	6	24.00	0	0.00	24.05	6	23,846	0.03%
2022/05/17	1	23.80	0	0.00	23.75	1	23,817	0.00%
2022/05/16	3	23.53	5	23.50	24.00	-2	23,810	-0.01%
2022/05/13	3	23.68	1	23.85	23.85	2	23,781	0.01%
2022/05/12	25.5	24.00	5.1	23.60	23.65	20.4	23,718	0.09%
2022/05/11	14	24.49	25	24.52	24.45	-11	23,553	-0.05%
2022/05/10	226	24.80	0	0.00	24.75	226	23,366	0.97%	大買/鉅額交易
2022/05/09	6	25.10	60	25.00	25.00	-54	23,084	-0.23%
2022/05/06	4	25.60	2	25.60	25.60	2	22,968	0.01%
2022/05/05	0	0.00	1	25.95	25.90	-1	23,182	0.00%
2022/05/04	2	25.90	0	0.00	26.00	2	23,263	0.01%
2022/04/29	0	0.00	3	26.12	26.15	-3	23,705	-0.01%
2022/04/27	2	25.80	0	0.00	25.75	2	23,986	0.01%
2022/04/26	0	0.00	6	26.21	26.15	-6	23,937	-0.03%
2022/04/25	50	25.95	7	26.00	26.25	43	23,849	0.18%
2022/04/22	4	26.45	0	0.00	26.65	4	23,426	0.02%
2022/04/20	2	26.35	0	0.00	26.30	2	23,614	0.01%
2022/04/19	10	26.50	0	0.00	26.15	10	23,403	0.04%
2022/04/18	50	26.30	11	26.35	26.35	39	23,603	0.17%
2022/04/15	2	26.50	11.9	26.42	26.60	-9.9	23,581	-0.04%
2022/04/13	30	26.95	2	26.85	26.95	28	23,695	0.12%
2022/04/12	7	26.76	0	0.00	26.75	7	23,712	0.03%
2022/04/11	101	26.75	10	26.90	26.80	91	23,696	0.38%	大買/
2022/04/08	36	26.82	10	26.80	26.85	26	23,534	0.11%
2022/04/07	266	26.82	1	27.10	26.70	265	23,473	1.13%	大買/鉅額交易
2022/04/06	30	27.04	2	26.90	27.20	28	23,224	0.12%
2022/04/01	0	0.00	0.4	26.60	26.60	-0.4	22,973	0.00%
2022/03/31	5	26.45	11	26.45	26.40	-6	22,717	-0.03%
2022/03/29	6	25.93	0	0.00	26.05	6	22,151	0.03%
2022/03/28	4	25.70	0	0.00	25.90	4	21,982	0.02%
2022/03/25	104	25.80	0	0.00	25.75	104	21,812	0.48%	大買/鉅額交易
2022/03/24	0	0.00	1	26.05	26.00	-1	21,615	0.00%
2022/03/23	45	26.10	0	0.00	26.10	45	21,539	0.21%
2022/03/22	5	25.95	0	0.00	26.00	5	21,164	0.02%
2022/03/21	2	26.20	0	0.00	26.10	2	20,839	0.01%
2022/03/17	0	0.00	2	26.00	26.00	-2	20,274	-0.01%
2022/03/16	1	25.65	15.4	25.54	25.60	-14.4	20,054	-0.07%
2022/03/15	19	24.60	0	0.00	24.65	19	19,886	0.10%
2022/03/14	0	0.00	0.1	24.80	24.85	-0.1	20,291	0.00%
2022/03/10	10	24.85	0	0.00	24.80	10	20,356	0.05%
2022/03/08	3	24.05	2	24.13	24.20	1	20,378	0.00%
2022/03/07	7	24.39	2	24.45	24.50	5	20,523	0.02%
2022/03/04	2	25.00	0	0.00	25.05	2	20,940	0.01%
2022/03/01	2	25.00	0	0.00	25.25	2	21,116	0.01%
2022/02/25	2	24.80	5	24.80	24.85	-3	20,906	-0.01%
2022/02/24	7	24.96	0	0.00	24.85	7	20,539	0.03%
2022/02/23	1	25.25	1	25.30	25.20	0	19,954	0.00%
2022/02/21	2	25.30	0	0.00	25.50	2	19,857	0.01%
2022/02/18	2	25.35	5	25.40	25.40	-3	19,988	-0.02%
2022/02/15	3.9	25.29	0	0.00	25.20	3.9	19,751	0.02%
2022/02/11	6	25.48	2	25.60	25.60	4	19,487	0.02%
2022/02/10	2	25.85	7.4	25.80	25.85	-5.4	20,584	-0.03%
2022/02/08	15	25.75	0	0.00	25.80	15	20,449	0.07%
2022/01/26	2	25.35	0	0.00	25.25	2	19,784	0.01%
2022/01/25	0	0.00	20	25.10	25.15	-20	19,723	-0.10%
2022/01/21	2	25.45	0	0.00	25.35	2	19,284	0.01%
2022/01/18	1	25.80	0	0.00	25.80	1	18,604	0.01%
2022/01/17	0	0.00	3	25.90	25.85	-3	18,362	-0.02%
2022/01/14	0	0.00	1	25.95	25.90	-1	18,246	-0.01%
2022/01/13	0	0.00	7	26.21	26.30	-7	18,018	-0.04%
2022/01/11	0	0.00	1.1	25.76	25.85	-1.1	17,434	-0.01%
2022/01/10	21	25.45	2	25.45	25.50	19	17,236	0.11%
2022/01/07	10	25.80	10	25.75	25.75	0	17,213	0.00%
2022/01/06	2.9	25.33	13	25.37	25.40	-10.1	16,991	-0.06%
2022/01/05	0	0.00	1	25.25	25.25	-1	16,877	-0.01%
2022/01/04	0	0.00	10	25.40	25.40	-10	16,839	-0.06%
2021/12/29	10	25.25	14	25.20	25.30	-4	16,826	-0.02%
2021/12/28	6	25.00	2	25.05	25.05	4	16,787	0.02%
2021/12/27	1	25.00	2	24.95	25.00	-1	16,720	-0.01%
2021/12/24	0	0.00	3	25.00	25.00	-3	16,992	-0.02%
2021/12/17	0	0.00	18	25.00	25.05	-18	17,136	-0.11%
2021/12/16	0	0.00	50.6	24.80	24.85	-50.6	17,052	-0.30%
2021/12/15	0	0.00	0.2	24.75	24.70	-0.2	17,323	0.00%
2021/12/13	0	0.00	10	25.00	25.00	-10	17,667	-0.06%
2021/12/08	0	0.00	13	24.99	25.05	-13	17,426	-0.07%
2021/12/07	4	24.73	0	0.00	24.95	4	16,963	0.02%
2021/12/06	5	24.85	0	0.00	24.90	5	16,937	0.03%
2021/12/03	0	0.00	2	24.80	24.75	-2	17,078	-0.01%
2021/12/02	1	24.55	4	24.53	24.55	-3	17,103	-0.02%
2021/12/01	13	24.12	0	0.00	24.35	13	16,988	0.08%
2021/11/30	19	24.34	0	0.00	23.70	19	16,448	0.12%
2021/11/26	33	24.55	0	0.00	24.45	33	15,536	0.21%
2021/11/25	1	24.75	0	0.00	24.90	1	15,484	0.01%
2021/11/24	0	0.00	2	24.95	24.90	-2	15,549	-0.01%
2021/11/19	0.1	25.00	4	25.00	25.05	-3.9	15,680	-0.02%
2021/11/18	1	25.20	0	0.00	25.10	1	15,705	0.01%
2021/11/17	7	25.05	10	25.00	25.15	-3	15,718	-0.02%
2021/11/16	0	0.00	3	24.85	24.85	-3	15,906	-0.02%
2021/11/15	2	24.75	0	0.00	24.75	2	16,707	0.01%
2021/11/11	2	24.40	0	0.00	24.35	2	17,866	0.01%
2021/11/10	10	24.30	1	24.36	24.45	9	18,414	0.05%
2021/11/09	21	23.99	3	24.15	24.20	18	19,239	0.09%
2021/11/05	0	0.00	2	24.45	24.65	-2	21,457	-0.01%
2021/11/02	6	24.56	0	0.00	24.35	6	22,223	0.03%
2021/10/26	8	24.95	1	24.85	24.95	7	22,390	0.03%
2021/10/25	0	0.00	10	24.70	24.60	-10	22,391	-0.04%
2021/10/19	0	0.00	10	25.00	24.75	-10	22,937	-0.04%
2021/10/18	0	0.00	1	25.00	24.95	-1	23,102	0.00%
2021/10/15	0	0.00	3	24.70	24.70	-3	23,300	-0.01%
2021/10/05	0	0.00	86	24.11	24.05	-86	25,166	-0.34%
2021/10/04	0	0.00	26	24.20	24.20	-26	26,556	-0.10%
2021/10/01	2	24.20	5	24.10	24.20	-3	27,824	-0.01%
2021/09/30	0	0.00	0	24.60	24.70	0	28,622	0.00%
2021/09/29	0	0.00	2.2	24.44	24.40	-2.2	29,489	-0.01%
2021/09/22	5	24.30	0	0.00	24.30	5	31,348	0.02%
2021/09/16	10	25.15	0	0.00	25.05	10	31,330	0.03%
2021/09/14	0	0.00	10	25.05	25.10	-10	31,599	-0.03%
2021/09/07	13	24.39	0	0.00	24.30	13	31,907	0.04%
2021/09/01	0	0.00	2	24.75	24.90	-2	31,527	-0.01%
2021/08/31	3	24.90	0	0.00	25.00	3	31,415	0.01%
2021/08/30	5	24.80	0	0.00	25.00	5	31,276	0.02%
2021/08/27	0	0.00	5	24.47	24.60	-5	31,157	-0.02%
2021/08/25	0	0.00	5	24.35	24.50	-5	31,322	-0.02%
2021/08/24	1	24.15	4	24.45	24.45	-3	31,296	-0.01%
2021/08/18	0	0.00	20	23.30	23.90	-20	30,553	-0.07%
2021/08/17	11	23.91	0	0.00	23.70	11	29,806	0.04%
2021/08/16	4	23.85	1	24.05	24.05	3	29,438	0.01%
2021/08/13	7	23.84	0	0.00	23.70	7	29,031	0.02%
2021/08/12	13	24.27	0	0.00	24.40	13	28,259	0.05%
2021/08/11	35	24.28	11	24.20	24.25	24	27,863	0.09%
2021/08/10	4	25.38	0	0.00	25.60	4	25,036	0.02%
2021/08/09	4	25.43	9	25.76	25.80	-5	25,465	-0.02%
2021/08/06	1	25.70	0	0.00	25.70	1	25,677	0.00%
2021/08/05	1	25.90	11	25.90	25.95	-10	26,540	-0.04%
2021/08/04	0	0.00	10	25.80	25.85	-10	28,047	-0.04%
2021/08/03	0	0.00	0	25.70	25.80	0	28,882	0.00%
2021/07/30	0	0.00	2	25.33	25.40	-2	29,721	-0.01%
2021/07/29	2	25.20	0	0.00	25.35	2	29,891	0.01%
2021/07/28	0	0.00	0.1	25.05	25.05	-0.1	30,047	0.00%
2021/07/27	2	25.15	1	25.25	25.20	1	30,476	0.00%
2021/07/26	3.2	25.64	0	0.00	25.30	3.2	31,034	0.01%
2021/07/23	1	25.70	4	25.65	25.70	-3	31,274	-0.01%
2021/07/22	15	25.49	0	0.00	25.55	15	31,421	0.05%
2021/07/21	37	25.44	0	0.00	25.40	37	31,412	0.12%
2021/07/20	1	25.50	39	25.65	25.55	-38	31,558	-0.12%
2021/07/19	6	25.74	0	0.00	25.80	6	31,768	0.02%
2021/07/16	12	25.62	7	25.59	25.90	5	32,296	0.02%
2021/07/15	2	25.30	0	0.00	25.45	2	32,471	0.01%
2021/07/14	10	25.37	1.9	25.45	25.35	8.1	32,730	0.02%
2021/07/13	8	25.47	1	25.35	25.40	7	33,239	0.02%
2021/07/12	19	25.57	0	0.00	25.50	19	33,620	0.06%
2021/07/09	67	25.55	0	0.00	25.55	67	33,562	0.20%
2021/07/08	28	27.16	2.6	27.21	27.15	25.4	32,318	0.08%
2021/07/07	29	27.09	0.1	27.05	27.00	28.9	31,327	0.09%
2021/07/06	24	27.41	5.4	27.49	27.50	18.6	30,601	0.06%
2021/07/05	0	0.00	5	27.01	27.10	-5	29,965	-0.02%
2021/07/02	10	26.58	1.8	26.60	26.50	8.2	29,310	0.03%
2021/07/01	5	26.65	4	26.83	26.65	1	29,080	0.00%
2021/06/30	7	26.87	6	26.74	26.85	1	28,836	0.00%
2021/06/29	0	0.00	9	26.42	26.40	-9	28,431	-0.03%
2021/06/28	10	26.48	10	26.57	26.40	0	28,485	0.00%
2021/06/25	0	0.00	17	26.39	26.45	-17	28,490	-0.06%
2021/06/24	2	25.85	25	25.97	26.05	-23	28,283	-0.08%
2021/06/23	6	25.41	5.1	25.45	25.45	0.9	28,014	0.00%
2021/06/22	5	25.16	1	25.30	25.35	4	28,100	0.01%
2021/06/21	1	24.90	0	0.00	25.05	1	28,630	0.00%
2021/06/18	1	25.20	0	0.00	25.20	1	28,522	0.00%
2021/06/17	1	25.35	0	0.00	25.45	1	28,248	0.00%
2021/06/16	1	25.40	0	0.00	25.40	1	28,518	0.00%
2021/06/15	1	25.45	20	25.45	25.40	-19	28,666	-0.07%
2021/06/10	0	0.00	5.4	25.41	25.50	-5.4	28,879	-0.02%
2021/06/09	0	0.00	6	25.48	25.50	-6	28,920	-0.02%
2021/06/08	0	0.00	5	25.72	25.85	-5	28,979	-0.02%
2021/06/07	2	25.65	49	25.42	25.50	-47	29,250	-0.16%
2021/06/04	2	25.73	2	25.75	25.80	0	29,378	0.00%
2021/06/03	3	26.05	13	26.22	26.00	-10	29,915	-0.03%
2021/06/02	18	25.81	1	25.90	25.95	17	29,821	0.06%
2021/06/01	2	25.50	8	25.60	25.70	-6	29,832	-0.02%
2021/05/31	17	25.61	10	25.60	25.60	7	30,030	0.02%
2021/05/28	21	25.45	5	25.55	25.60	16	30,162	0.05%
2021/05/25	15	25.14	8.6	25.10	25.05	6.4	30,710	0.02%
2021/05/24	0	0.00	1.2	25.00	25.00	-1.2	30,743	0.00%
2021/05/21	1	24.50	1	24.95	24.65	0	30,946	0.00%
2021/05/20	0	0.00	3	24.17	24.45	-3	30,872	-0.01%
2021/05/18	9	24.38	2	24.38	24.45	7	30,994	0.02%
2021/05/17	12	23.47	2	23.05	23.15	10	31,119	0.03%
2021/05/14	5	24.20	6	24.36	24.30	-1	30,635	0.00%
2021/05/13	8	24.13	30	23.61	23.90	-22	30,338	-0.07%
2021/05/12	76	24.90	8	24.41	24.50	68	29,615	0.23%
2021/05/11	17	26.51	61	26.21	26.00	-44	28,544	-0.15%
2021/05/10	10	26.27	39	26.41	26.70	-29	27,950	-0.10%
2021/05/07	15	25.76	4	25.89	25.90	11	27,688	0.04%
2021/05/06	7	25.50	15	25.62	25.70	-8	27,753	-0.03%
2021/05/05	73	25.36	23.5	25.24	25.30	49.5	27,710	0.18%
2021/05/04	12	25.23	14	24.89	25.05	-2	27,712	-0.01%
2021/05/03	3	25.77	113.5	25.74	25.50	-110.5	27,339	-0.40%	大賣/鉅額交易
2021/04/29	24.4	25.86	8.2	26.18	26.00	16.2	27,011	0.06%
2021/04/28	64	26.10	1.4	26.13	26.10	62.6	26,932	0.23%
2021/04/27	17	26.34	3	26.35	26.35	14	27,206	0.05%
2021/04/26	18	26.34	2.1	26.50	26.50	15.9	27,213	0.06%
2021/04/23	37	26.02	24	25.99	25.90	13	27,149	0.05%
2021/04/22	33	25.88	156	26.38	25.95	-123	27,237	-0.45%	大賣/鉅額交易
2021/04/21	11	25.59	11	25.90	25.70	0	26,943	0.00%
2021/04/20	15.2	25.78	12	25.94	26.00	3.2	26,736	0.01%
2021/04/19	34	25.59	24.4	25.74	26.10	9.6	26,707	0.04%
2021/04/16	3	24.20	34	24.60	24.75	-31	26,605	-0.12%
2021/04/15	128	23.62	9	23.93	24.00	119	26,518	0.45%	大買/鉅額交易
2021/04/14	9	23.11	12	23.25	23.30	-3	26,644	-0.01%
2021/04/13	4	23.30	5	23.20	23.15	-1	27,103	0.00%
2021/04/12	9	23.10	3	23.27	23.35	6	27,030	0.02%
2021/04/09	5	22.94	0	0.00	23.00	5	27,048	0.02%
2021/04/08	2	22.60	4.1	22.65	22.70	-2.1	27,106	-0.01%
2021/04/07	5	22.55	6	22.64	22.60	-1	27,622	0.00%
2021/04/06	9	22.55	0	0.00	22.50	9	27,701	0.03%
2021/04/01	8	22.53	5	22.40	22.40	3	27,618	0.01%
2021/03/31	5	22.60	12	22.66	22.50	-7	27,524	-0.03%
2021/03/30	13	22.42	1	22.55	22.65	12	27,221	0.04%
2021/03/29	11	22.30	0.7	22.30	22.35	10.3	27,001	0.04%
2021/03/26	1	22.25	6	22.27	22.25	-5	26,987	-0.02%
2021/03/25	6	22.23	17	22.30	22.30	-11	27,069	-0.04%
2021/03/24	10	22.22	68	22.19	22.15	-58	27,044	-0.21%
2021/03/23	0	0.00	30	21.90	21.90	-30	26,491	-0.11%
2021/03/22	2	21.60	1	21.75	21.75	1	26,549	0.00%
2021/03/19	6	21.69	3	21.82	21.65	3	26,777	0.01%
2021/03/18	2	21.90	17.2	21.96	21.90	-15.2	26,807	-0.06%
2021/03/17	2	21.80	10	21.92	21.80	-8	27,337	-0.03%
2021/03/16	1	21.80	0	0.00	21.90	1	27,717	0.00%
2021/03/15	1	21.95	1.2	21.99	21.90	-0.2	27,954	0.00%
2021/03/12	0	0.00	5	21.81	21.90	-5	28,231	-0.02%
2021/03/11	5	21.87	10	21.95	21.85	-5	28,344	-0.02%
2021/03/10	3	21.65	15	21.78	21.85	-12	28,221	-0.04%
2021/03/09	21	21.52	12.9	21.66	21.65	8.1	28,080	0.03%
2021/03/08	7	21.39	0	0.00	21.15	7	27,674	0.03%
2021/03/05	0	0.00	1	21.15	21.20	-1	27,675	0.00%
2021/03/04	3	21.10	2	21.18	21.15	1	28,230	0.00%
2021/03/02	6	21.42	0	0.00	21.05	6	27,970	0.02%
2021/02/26	14	21.48	3	21.75	21.25	11	27,931	0.04%
2021/02/25	0	0.00	46	21.90	22.00	-46	27,512	-0.17%
2021/02/24	1	21.70	21	21.69	21.60	-20	27,685	-0.07%
2021/02/23	0	0.00	14	21.71	21.65	-14	27,761	-0.05%
2021/02/22	7	21.40	5	21.35	21.30	2	27,624	0.01%
2021/02/19	0	0.00	1	21.40	21.30	-1	27,900	0.00%
2021/02/18	8	21.50	1	21.70	21.40	7	28,157	0.02%
2021/02/17	4	21.31	0	0.00	21.40	4	28,116	0.01%
2021/02/05	0	0.00	0	20.85	21.00	0	27,885	0.00%
2021/02/03	6	20.84	87	20.85	20.85	-81	28,672	-0.28%
2021/02/02	4	20.70	2	20.80	20.65	2	28,927	0.01%
2021/02/01	0	0.00	3	20.03	20.20	-3	28,724	-0.01%
2021/01/28	4	20.36	0	0.00	20.30	4	28,297	0.01%
2021/01/27	1	20.70	2.4	20.78	20.65	-1.4	28,048	0.00%
2021/01/26	0	0.00	9	20.77	20.70	-9	28,082	-0.03%
2021/01/25	2	20.83	10	20.65	20.85	-8	27,906	-0.03%
2021/01/22	2	20.75	5	20.80	20.75	-3	27,860	-0.01%
2021/01/21	1	21.05	1	21.00	21.00	0	27,613	0.00%
2021/01/20	4	20.86	0	0.00	20.65	4	27,314	0.01%
2021/01/19	2	21.25	1	21.05	21.30	1	26,815	0.00%
2021/01/18	5	20.69	5	21.00	21.00	0	26,607	0.00%
2021/01/15	9	21.00	2	21.18	21.00	7	26,260	0.03%
2021/01/14	2	21.10	0	0.00	21.20	2	26,052	0.01%
2021/01/13	9	21.35	7	21.31	21.40	2	25,666	0.01%
2021/01/12	32	21.65	53	21.31	21.25	-21	25,327	-0.08%
2021/01/11	14	21.77	17.1	21.82	21.90	-3.1	24,835	-0.01%
2021/01/08	4	21.15	57.1	21.05	21.35	-53.1	24,160	-0.22%
2021/01/07	32	21.19	58	21.02	21.00	-26	23,651	-0.11%
2021/01/06	19	20.83	11	20.72	20.65	8	23,176	0.03%
2021/01/05	0	0.00	3	20.47	20.55	-3	22,544	-0.01%
2021/01/04	2.5	20.39	32	20.55	20.45	-29.5	22,539	-0.13%
2020/12/31	10	20.52	6.8	20.49	20.55	3.2	22,451	0.01%
2020/12/30	11	20.31	121.2	20.24	20.40	-110.2	22,175	-0.50%	大賣/鉅額交易
2020/12/29	0	0.00	22	20.00	19.95	-22	21,846	-0.10%
2020/12/28	35	19.70	11.6	19.77	19.80	23.4	21,822	0.11%
2020/12/25	0	0.00	5	19.75	19.70	-5	21,884	-0.02%
2020/12/24	0	0.00	10	19.70	19.75	-10	22,020	-0.05%
2020/12/23	0	0.00	10	19.55	19.55	-10	22,183	-0.05%
2020/12/22	7	19.74	0	0.00	19.65	7	22,425	0.03%
2020/12/21	2	19.80	6	19.69	19.90	-4	22,902	-0.02%
2020/12/18	0	0.00	5	19.65	19.55	-5	22,850	-0.02%
2020/12/17	3	19.65	4	19.65	19.65	-1	23,043	0.00%
2020/12/16	4	19.70	2.6	19.76	19.80	1.4	23,204	0.01%
2020/12/15	33	19.53	2.2	19.45	19.50	30.8	23,233	0.13%
2020/12/14	0	0.00	4.2	19.95	19.85	-4.2	23,077	-0.02%
2020/12/11	1	19.50	21	19.75	19.80	-20	22,937	-0.09%
2020/12/10	100	19.50	20	19.60	19.40	80	22,235	0.36%
2020/12/09	1	19.40	28.4	19.38	19.45	-27.4	21,897	-0.13%
2020/12/08	2	19.25	0	0.00	19.35	2	21,737	0.01%
2020/12/07	0	0.00	4	19.30	19.30	-4	21,525	-0.02%
2020/12/04	3	19.30	1	19.35	19.40	2	21,504	0.01%
2020/12/03	2	19.40	0.7	19.40	19.35	1.3	21,526	0.01%
2020/12/02	0	0.00	19	19.32	19.40	-19	21,737	-0.09%
2020/12/01	4	19.13	6	19.27	19.35	-2	21,824	-0.01%
2020/11/30	24.1	19.12	0	0.00	19.10	24.1	22,211	0.11%
2020/11/27	18	19.16	10	19.30	19.30	8	21,863	0.04%
2020/11/26	20	19.15	0.4	19.20	19.25	19.6	22,098	0.09%
2020/11/25	20	19.20	1	19.20	19.25	19	22,312	0.09%
2020/11/24	0	0.00	36	19.49	19.40	-36	22,218	-0.16%
2020/11/23	0	0.00	46	19.30	19.40	-46	21,966	-0.21%
2020/11/20	1	19.05	1	19.00	19.05	0	21,774	0.00%
2020/11/19	0	0.00	1	19.00	18.95	-1	21,811	0.00%
2020/11/18	200.2	19.00	282	18.97	19.05	-81.8	21,827	-0.37%	大買/大賣/
2020/11/17	0	0.00	30	18.94	18.90	-30	21,713	-0.14%
2020/11/16	0	0.00	6.3	18.79	18.80	-6.3	22,230	-0.03%
2020/11/13	2	18.53	17.5	18.54	18.50	-15.5	22,624	-0.07%
2020/11/12	31	18.75	2	18.88	18.60	29	22,661	0.13%
2020/11/11	1	18.75	37	18.86	19.05	-36	22,874	-0.16%
2020/11/10	5	18.50	7	18.51	18.60	-2	22,416	-0.01%
2020/11/09	0	0.00	4.9	18.32	18.35	-4.9	22,141	-0.02%
2020/11/06	0	0.00	8	18.18	18.30	-8	22,256	-0.04%
2020/11/05	1	18.20	13	18.20	18.25	-12	22,439	-0.05%
2020/11/04	1	18.05	0	0.00	18.15	1	23,273	0.00%
2020/11/03	0	0.00	10.1	18.10	18.10	-10.1	23,833	-0.04%
2020/11/02	0	0.00	2	17.85	18.00	-2	24,343	-0.01%
2020/10/30	3	17.65	0	0.00	17.75	3	24,298	0.01%
2020/10/29	1.5	17.73	0	0.00	17.65	1.5	24,420	0.01%
2020/10/28	10	17.90	0	0.00	17.90	10	24,631	0.04%
2020/10/27	2	17.95	1	17.95	18.00	1	25,223	0.00%
2020/10/26	0.8	18.05	0	0.00	18.05	0.8	25,533	0.00%
2020/10/23	1	17.95	0	0.00	17.95	1	26,032	0.00%
2020/10/19	4	17.91	0	0.00	17.80	4	26,680	0.01%
2020/10/16	5	18.00	0	0.00	17.90	5	26,682	0.02%
2020/10/15	53	18.00	0	0.00	18.00	53	26,843	0.20%
2020/10/14	0.6	18.15	0	0.00	18.15	0.6	26,907	0.00%
2020/10/13	5	18.05	0	0.00	18.10	5	26,909	0.02%
2020/10/12	0	0.00	0.4	18.20	18.20	-0.4	27,287	0.00%
2020/10/07	15	18.13	14	18.10	18.00	1	27,896	0.00%
2020/10/06	26	17.96	3	18.05	18.20	23	28,247	0.08%
2020/10/05	0	0.00	20	17.80	17.85	-20	28,399	-0.07%
2020/09/30	2	17.65	1	17.65	17.80	1	28,677	0.00%
2020/09/29	1	17.65	2	17.85	17.65	-1	29,032	0.00%
2020/09/28	6	17.63	8	17.66	17.70	-2	29,492	-0.01%
2020/09/25	0	0.00	1	17.45	17.30	-1	29,702	0.00%
2020/09/24	23	17.33	10	17.20	17.15	13	29,566	0.04%
2020/09/23	3	17.70	4	17.71	17.70	-1	29,037	0.00%
2020/09/22	57	17.80	1	17.95	17.75	56	28,906	0.19%
2020/09/21	21	18.20	0	0.00	18.00	21	28,791	0.07%
2020/09/18	18	18.20	0	0.00	18.30	18	29,331	0.06%
2020/09/17	46	18.35	0	0.00	18.30	46	29,696	0.15%
2020/09/16	30	18.25	0	0.00	18.35	30	30,101	0.10%
2020/09/15	8	18.15	0	0.00	18.25	8	30,195	0.03%
2020/09/14	40	18.15	0	0.00	18.25	40	30,865	0.13%
2020/09/10	11	18.15	2	18.25	18.30	9	31,779	0.03%
2020/09/09	0	0.00	1	18.15	18.20	-1	32,165	0.00%
2020/09/08	4	18.28	0.3	18.35	18.30	3.7	32,517	0.01%
2020/09/07	6	18.21	0.5	18.30	18.25	5.5	33,207	0.02%
2020/09/04	5	18.25	0	0.00	18.20	5	34,168	0.01%
2020/09/03	5	18.44	6	18.49	18.40	-1	34,801	0.00%
2020/09/01	8	18.31	0	0.00	18.30	8	35,668	0.02%
2020/08/31	1	18.35	0	0.00	18.40	1	35,587	0.00%
2020/08/28	6	18.34	0	0.00	18.30	6	35,766	0.02%
2020/08/27	2	18.33	0	0.00	18.30	2	36,101	0.01%
2020/08/26	27	18.40	0	0.00	18.40	27	36,580	0.07%
2020/08/25	2	18.48	2	18.50	18.45	0	36,520	0.00%
2020/08/24	4	18.41	0	0.00	18.45	4	37,617	0.01%
2020/08/21	14	18.56	151	18.55	18.60	-137	37,734	-0.36%	大賣/鉅額交易
2020/08/20	103	18.59	8	18.51	18.45	95	37,786	0.25%	大買/
2020/08/19	101	18.99	74	19.03	18.85	27	37,438	0.07%	大買/
2020/08/18	9	18.75	1	18.80	18.75	8	36,967	0.02%
2020/08/17	7	18.79	29	18.87	18.80	-22	37,137	-0.06%
2020/08/14	125	19.10	1	19.10	19.10	124	36,857	0.34%	大買/鉅額交易
2020/08/13	3	19.05	1	19.10	19.10	2	36,719	0.01%
2020/08/12	15	19.01	2	18.98	19.05	13	36,886	0.04%
2020/08/11	12	19.20	9	19.22	19.15	3	36,645	0.01%
2020/08/10	23	19.24	0	0.00	19.15	23	36,696	0.06%
2020/08/07	25	18.87	1	18.90	18.70	24	36,399	0.07%
2020/08/06	10	18.65	21	18.59	18.65	-11	35,980	-0.03%
2020/08/05	36	18.25	1	18.25	18.25	35	35,709	0.10%
2020/08/04	2	18.18	3	18.27	18.20	-1	36,099	0.00%
2020/08/03	1	17.95	0	0.00	17.95	1	36,384	0.00%
2020/07/31	12	18.07	0	0.00	18.00	12	36,288	0.03%
2020/07/30	3	18.42	1	18.35	18.35	2	36,203	0.01%
2020/07/29	4	18.35	0	0.00	18.30	4	36,146	0.01%
2020/07/28	1	17.90	0	0.00	17.90	1	36,099	0.00%
2020/07/27	6	17.96	3	18.00	17.80	3	36,335	0.01%
2020/07/24	4	18.06	0	0.00	18.00	4	36,476	0.01%
2020/07/23	0.4	18.20	71	18.20	18.20	-70.6	36,658	-0.19%
2020/07/21	3	18.25	0	0.00	18.15	3	36,801	0.01%
2020/07/20	1	18.15	0	0.00	18.15	1	36,791	0.00%
2020/07/17	3	18.30	0	0.00	18.30	3	36,879	0.01%
2020/07/16	1	18.35	106.1	18.50	18.40	-105.1	37,225	-0.28%	大賣/鉅額交易
2020/07/15	13	18.43	6	18.46	18.40	7	36,877	0.02%
2020/07/14	0	0.00	2	18.33	18.35	-2	36,625	-0.01%
2020/07/13	0	0.00	31.7	18.25	18.30	-31.7	36,616	-0.09%
2020/07/10	45	18.00	20	17.95	17.90	25	36,457	0.07%
2020/07/09	13	18.15	2	18.10	18.10	11	36,534	0.03%
2020/07/08	30	18.20	2.9	18.15	18.10	27.1	36,229	0.07%
2020/07/07	6	18.13	21.7	18.19	18.15	-15.7	36,084	-0.04%
2020/07/06	0	0.00	2	18.05	18.00	-2	35,682	-0.01%
2020/07/03	0	0.00	39	17.70	17.90	-39	35,464	-0.11%
2020/07/02	0	0.00	10	17.70	17.65	-10	35,496	-0.03%
2020/06/30	0	0.00	3	17.55	17.45	-3	35,840	-0.01%
2020/06/29	240	17.46	0	0.00	17.45	240	35,824	0.67%	大買/鉅額交易
2020/06/24	5	18.25	0	0.00	18.40	5	35,173	0.01%
2020/06/23	3	18.10	3	18.20	18.20	0	34,964	0.00%
2020/06/22	0	0.00	501	18.20	18.20	-501	34,606	-1.45%	大賣/鉅額交易
2020/06/19	3	18.20	0	0.00	18.15	3	34,806	0.01%
2020/06/18	42	18.45	0	0.00	18.35	42	34,425	0.12%
2020/06/17	1	18.25	7	18.45	18.50	-6	34,220	-0.02%
2020/06/16	3	18.30	4	18.28	18.30	-1	34,300	0.00%
2020/06/15	13	18.03	17	17.99	17.95	-4	34,509	-0.01%
2020/06/12	22	17.75	26	17.52	17.85	-4	34,464	-0.01%
2020/06/11	48	18.36	51	18.27	18.05	-3	34,231	-0.01%
2020/06/10	21	18.46	1.1	18.50	18.50	19.9	33,418	0.06%
2020/06/09	102	18.40	22	18.22	18.15	80	33,157	0.24%	大買/
2020/06/08	63	18.02	24	17.93	18.05	39	32,747	0.12%
2020/06/05	11	17.41	26	17.34	17.50	-15	32,054	-0.05%
2020/06/04	10	17.38	21	17.37	17.35	-11	31,904	-0.03%
2020/06/03	87	17.34	9	17.32	17.35	78	31,794	0.25%
2020/06/02	1	17.10	13	16.97	17.00	-12	31,531	-0.04%
2020/06/01	10	16.58	7	16.67	16.65	3	31,291	0.01%
2020/05/29	32	16.26	3	16.50	16.25	29	31,029	0.09%
2020/05/28	2	16.53	8	16.63	16.50	-6	29,862	-0.02%
2020/05/27	0	0.00	3	16.73	16.65	-3	29,818	-0.01%
2020/05/26	0	16.60	11	16.58	16.60	-11	29,731	-0.04%
2020/05/22	2	16.15	0	0.00	16.15	2	29,333	0.01%
2020/05/21	5	16.40	0	0.00	16.40	5	29,046	0.02%
2020/05/20	7	16.22	0	0.00	16.20	7	28,867	0.02%
2020/05/19	15	16.30	0	0.00	16.25	15	28,717	0.05%
2020/05/18	10	16.25	0	0.00	16.20	10	28,462	0.04%
2020/05/15	28	16.31	0	0.00	16.25	28	28,287	0.10%
2020/05/14	31	16.42	0	0.00	16.30	31	27,882	0.11%
2020/05/13	11	16.51	0	0.00	16.65	11	27,223	0.04%
2020/05/12	13	16.52	0	0.00	16.50	13	27,179	0.05%
2020/05/11	6	16.73	15	16.63	16.70	-9	26,813	-0.03%
2020/05/08	15	16.42	0.9	16.50	16.40	14.1	26,413	0.05%
2020/05/07	18	16.38	4	16.40	16.40	14	25,922	0.05%
2020/05/06	68	16.41	0	0.00	16.35	68	25,757	0.26%
2020/05/05	2	16.58	0	0.00	16.55	2	25,586	0.01%
2020/05/04	2	16.60	5	16.60	16.50	-3	25,602	-0.01%
2020/04/30	1	17.15	4	17.04	17.10	-3	25,557	-0.01%
2020/04/29	5	16.70	2	16.70	16.75	3	25,265	0.01%
2020/04/28	17	16.41	0	0.00	16.40	17	25,149	0.07%
2020/04/27	3	16.38	9.1	16.30	16.40	-6.1	25,295	-0.02%
2020/04/24	1	16.10	0	0.00	16.10	1	25,180	0.00%
2020/04/23	5	16.15	0	0.00	16.15	5	25,129	0.02%
2020/04/22	3	15.92	2	15.98	16.00	1	24,952	0.00%
2020/04/21	15	16.33	0	0.00	16.10	15	24,786	0.06%
2020/04/20	4	16.80	0	0.00	16.75	4	24,572	0.02%
2020/04/17	13	16.96	15	17.15	16.85	-2	24,604	-0.01%
2020/04/16	10	16.78	5	16.90	16.80	5	24,291	0.02%
2020/04/15	0	0.00	2.2	17.02	17.20	-2.2	23,996	-0.01%
2020/04/14	17	16.62	10	16.51	16.70	7	23,783	0.03%
2020/04/13	1	16.10	0	0.00	16.05	1	23,415	0.00%
2020/04/10	13	16.00	6	16.27	16.30	7	23,370	0.03%
2020/04/09	4	15.83	31	15.93	15.90	-27	23,099	-0.12%
2020/04/08	2	15.70	0	0.00	15.70	2	22,964	0.01%
2020/04/07	11.2	15.68	200	15.55	15.65	-188.9	22,853	-0.83%	大賣/鉅額交易
2020/04/06	0	0.00	1	15.50	15.50	-1	22,683	0.00%
2020/04/01	21	15.30	0	0.00	15.30	21	22,505	0.09%
2020/03/30	6	15.60	0	0.00	15.60	6	21,954	0.03%
2020/03/27	4.9	16.00	10	15.95	16.00	-5.1	21,881	-0.02%
2020/03/26	7	15.66	0.4	15.75	15.60	6.6	21,472	0.03%
2020/03/25	110	15.59	0	0.00	15.75	110	21,633	0.51%	大買/鉅額交易
2020/03/24	101	14.93	1.9	15.11	15.20	99.2	21,202	0.47%	大買/
2020/03/23	10	14.60	6	14.50	14.20	4	20,964	0.02%
2020/03/20	6	14.80	3	14.83	15.25	3	20,825	0.01%
2020/03/19	3	14.27	1	14.35	14.00	2	20,143	0.01%
2020/03/17	23	15.80	90	15.65	15.60	-67	19,341	-0.35%
2020/03/16	1	16.45	25	16.74	16.45	-24	18,682	-0.13%
2020/03/12	9	17.77	28	17.69	17.50	-19	17,458	-0.11%
2020/03/11	4	18.25	0	0.00	18.25	4	16,988	0.02%
2020/03/10	5	18.41	2	18.45	18.50	3	16,933	0.02%
2020/03/09	5	18.44	50	18.40	18.40	-45	16,827	-0.27%
2020/03/06	2	19.15	200	19.15	19.05	-198	16,417	-1.21%	大賣/鉅額交易
2020/03/05	0	0.00	3	19.60	19.50	-3	16,253	-0.02%
2020/03/04	0	0.00	2.9	19.20	19.30	-2.9	15,947	-0.02%
2020/03/03	2	19.13	0	0.00	19.20	2	15,888	0.01%
2020/03/02	14	18.70	1	18.90	18.95	13	15,716	0.08%
2020/02/27	3	19.35	6	19.25	19.20	-3	15,882	-0.02%
2020/02/26	4	19.50	0	0.00	19.50	4	15,639	0.03%
2020/02/25	53	19.70	0	0.00	19.75	53	15,345	0.35%
2020/02/24	4	19.93	0	0.00	19.85	4	15,350	0.03%
2020/02/20	0	0.00	51	20.30	20.30	-51	15,082	-0.34%
2020/02/13	2	20.13	0.7	20.15	20.15	1.3	15,064	0.01%
2020/02/12	2	20.08	0	0.00	20.05	2	14,952	0.01%
2020/02/11	3	20.25	0	0.00	20.30	3	14,859	0.02%
2020/02/10	130	20.15	1	20.40	20.40	129	14,778	0.87%	大買/鉅額交易
2020/02/07	101	20.20	0	0.00	20.30	101	14,977	0.67%	大買/鉅額交易
2020/02/06	5	20.26	6	20.33	20.25	-1	15,022	-0.01%
2020/02/05	20	20.00	2	20.10	20.20	18	14,693	0.12%
2020/02/04	0	0.00	5.1	19.92	20.05	-5.1	14,572	-0.04%
2020/02/03	0	0.00	13	19.82	19.80	-13	14,277	-0.09%
2020/01/31	2	19.50	0	0.00	19.70	2	14,092	0.01%
2020/01/30	89	19.98	1	19.35	19.35	88	13,876	0.63%
2020/01/20	5	20.55	0	0.00	20.65	5	13,281	0.04%
2020/01/17	0	0.00	2	20.45	20.50	-2	13,123	-0.02%
2020/01/16	0	0.00	6	20.38	20.40	-6	13,122	-0.05%
2020/01/14	0	0.00	10	20.30	20.35	-10	13,092	-0.08%
2020/01/13	1	20.05	0	0.00	20.20	1	12,868	0.01%
2020/01/09	1	19.95	0	0.00	20.00	1	13,185	0.01%
2020/01/07	2	19.93	0	0.00	19.90	2	13,182	0.02%
2020/01/06	1	19.95	0	0.00	19.95	1	13,218	0.01%
2020/01/03	1	20.20	0	0.00	20.25	1	13,272	0.01%
2019/12/30	0	0.00	1	20.40	20.40	-1	13,160	-0.01%
2019/12/27	0	0.00	0.5	20.35	20.45	-0.5	13,311	0.00%
2019/12/25	1	20.20	0	0.00	20.25	1	13,473	0.01%
2019/12/24	0	0.00	1.3	20.41	20.30	-1.3	13,595	-0.01%
2019/12/19	0	0.00	0	20.05	20.05	0	13,337	0.00%
2019/12/17	3	20.00	0	0.00	20.15	3	13,496	0.02%
2019/12/16	1	20.25	0	0.00	20.05	1	13,420	0.01%
2019/12/09	0	0.00	9	19.85	19.90	-9	12,964	-0.07%
2019/12/06	0	0.00	0	19.90	19.90	0	13,200	0.00%
2019/12/05	16	19.71	0	0.00	19.65	16	13,507	0.12%
2019/12/04	0	0.00	1	19.95	19.95	-1	13,409	-0.01%
2019/11/27	0	0.00	6	19.90	20.05	-6	14,183	-0.04%
2019/11/21	1	19.85	2.4	19.75	19.75	-1.4	14,754	-0.01%
2019/11/11	0	0.00	1	19.80	19.90	-1	16,271	-0.01%
2019/11/06	1	19.50	0	0.00	19.95	1	16,723	0.01%
2019/11/05	0	0.00	10	19.50	19.60	-10	16,526	-0.06%
2019/11/04	0	0.00	13	19.18	19.30	-13	16,497	-0.08%
2019/10/31	2	19.15	0	0.00	19.05	2	16,643	0.01%
2019/10/29	0	0.00	10	18.96	19.00	-10	16,710	-0.06%
2019/10/28	2	18.95	1	19.00	18.95	1	16,626	0.01%
2019/10/25	0	0.00	12	19.01	19.00	-12	16,658	-0.07%
2019/10/24	0	0.00	2	18.95	19.00	-2	16,786	-0.01%
2019/10/23	0	0.00	14.5	18.90	18.85	-14.5	16,902	-0.09%
2019/10/22	0	0.00	0	18.90	19.00	0	16,851	0.00%
2019/10/21	0	0.00	0.1	18.85	18.90	-0.1	16,876	0.00%
2019/10/17	2	18.58	0	0.00	18.70	2	16,387	0.01%
2019/10/14	0	0.00	1	18.55	18.65	-1	16,557	-0.01%
2019/10/09	2	18.10	0	0.00	18.05	2	16,439	0.01%
2019/10/08	1	18.35	0	0.00	18.40	1	16,317	0.01%
2019/10/03	2	18.15	0	0.00	18.15	2	16,379	0.01%
2019/10/01	2	18.48	5	18.55	18.60	-3	16,207	-0.02%
2019/09/27	1	18.50	0	0.00	18.50	1	16,005	0.01%
2019/09/25	3	18.63	0	0.00	18.70	3	16,129	0.02%
2019/09/23	1	18.80	0	0.00	18.85	1	16,549	0.01%
2019/09/20	5	18.81	0	0.00	18.70	5	16,683	0.03%
2019/09/17	1	18.95	0	0.00	19.00	1	16,437	0.01%
2019/09/16	0	0.00	0.2	19.10	19.10	-0.2	16,645	0.00%
2019/09/12	0	0.00	2	19.15	19.10	-2	16,872	-0.01%
2019/09/11	4	19.06	0	0.00	19.10	4	17,361	0.02%
2019/09/10	0	0.00	10	19.10	19.15	-10	17,333	-0.06%
2019/09/09	8	18.89	0	0.00	19.00	8	17,152	0.05%
2019/09/06	0	0.00	18	18.52	18.65	-18	16,864	-0.11%
2019/09/05	0	0.00	4	18.40	18.45	-4	16,879	-0.02%
2019/09/04	1	18.20	0	0.00	18.00	1	16,663	0.01%
2019/08/30	20	18.12	0	0.00	18.05	20	16,949	0.12%
2019/08/29	1	17.95	18	17.95	17.95	-17	16,583	-0.10%
2019/08/28	0	0.00	6	18.08	18.10	-6	16,355	-0.04%
2019/08/27	7	18.09	0	0.00	18.00	7	16,477	0.04%
2019/08/26	11	18.11	0	0.00	18.25	11	16,327	0.07%
2019/08/22	5	18.41	3	18.45	18.50	2	16,138	0.01%
2019/08/20	0	0.00	13	18.47	18.50	-13	16,517	-0.08%
2019/08/19	0	0.00	8	18.09	18.00	-8	16,026	-0.05%
2019/08/16	0	0.00	3	17.73	17.60	-3	15,940	-0.02%
2019/08/15	0	0.00	2	17.35	17.40	-2	15,756	-0.01%
2019/08/13	8	17.31	1	17.25	17.15	7	15,867	0.04%
2019/08/06	1	16.70	0	0.00	16.85	1	15,609	0.01%
2019/08/05	0	0.00	0.3	17.10	17.05	-0.3	15,570	0.00%
2019/08/02	1	17.05	0	0.00	17.05	1	15,486	0.01%
2019/08/01	1	17.35	0.6	17.35	17.35	0.4	15,394	0.00%
2019/07/31	1	17.50	0	0.00	17.50	1	15,257	0.01%
2019/07/29	0.3	17.65	2	17.70	17.75	-1.7	15,460	-0.01%
2019/07/22	1	17.65	0	0.00	17.60	1	15,489	0.01%
2019/07/16	2	17.50	0	0.00	17.60	2	15,363	0.01%
2019/07/15	0	0.00	1	17.90	18.05	-1	15,029	-0.01%
2019/07/11	3	17.95	0	0.00	18.00	3	15,112	0.02%
2019/07/10	0	0.00	4	18.00	18.00	-4	15,157	-0.03%
2019/07/09	0	0.00	10	17.85	17.90	-10	15,101	-0.07%
2019/07/08	4	17.73	0	0.00	17.75	4	15,081	0.03%
2019/07/05	1	17.95	0	0.00	18.00	1	15,169	0.01%
2019/07/03	1	17.85	0	0.00	17.75	1	15,651	0.01%
2019/07/02	3	17.93	1	18.05	17.85	2	15,704	0.01%
2019/07/01	0	0.00	3	18.90	18.95	-3	15,717	-0.02%
2019/06/28	2	18.68	0	0.00	18.65	2	15,398	0.01%
2019/06/27	0	0.00	1	18.90	18.85	-1	15,222	-0.01%
2019/06/25	2	18.73	3	18.75	18.70	-1	15,680	-0.01%
2019/06/24	1	18.85	1	18.90	18.90	0	15,614	0.00%
2019/06/21	3	18.87	17	18.89	18.90	-14	15,560	-0.09%
2019/06/20	6	18.63	32	18.74	18.85	-26	15,364	-0.17%
2019/06/19	0	0.00	5.4	18.48	18.60	-5.4	15,201	-0.04%
2019/06/18	0	0.00	1	18.05	18.10	-1	14,838	-0.01%
2019/06/14	1	17.85	0	0.00	17.85	1	15,298	0.01%
2019/06/13	2	17.88	0	0.00	17.85	2	15,466	0.01%
2019/06/12	0	0.00	18	18.00	17.95	-18	15,528	-0.12%
2019/06/11	0	0.00	16	18.03	18.05	-16	15,587	-0.10%
2019/06/10	0	0.00	1	18.10	18.10	-1	15,857	-0.01%
2019/06/06	1	17.95	8	18.01	18.05	-7	15,933	-0.04%
2019/05/21	3	17.45	0	0.00	17.45	3	16,986	0.02%
2019/05/20	1	17.35	0	0.00	17.40	1	16,662	0.01%
2019/05/16	5	17.25	0	0.00	17.30	5	16,820	0.03%
2019/05/14	2	17.28	31	17.20	17.25	-29	17,152	-0.17%
2019/05/13	10	17.55	0	0.00	17.45	10	17,373	0.06%
2019/05/10	1	17.65	0	0.00	17.60	1	17,596	0.01%
2019/05/09	0	0.00	1	17.75	17.55	-1	17,966	-0.01%
2019/05/06	0	0.00	1	17.75	17.80	-1	18,050	-0.01%
2019/04/30	0	0.00	1	17.90	17.90	-1	18,394	-0.01%
2019/04/29	9	17.78	0	0.00	17.80	9	18,592	0.05%
2019/04/25	3	17.72	1	17.85	17.80	2	18,850	0.01%
2019/04/23	1	17.65	3	17.83	17.85	-2	19,430	-0.01%
2019/04/22	0	0.00	3	17.70	17.70	-3	19,512	-0.02%
2019/04/17	0	0.00	1	17.85	17.90	-1	20,318	0.00%
2019/04/12	0	0.00	2	17.75	17.75	-2	20,630	-0.01%
2019/04/11	0	0.00	6	17.81	17.75	-6	20,740	-0.03%
2019/04/09	0	0.00	1	17.80	17.80	-1	20,526	0.00%
2019/04/08	0	17.70	2	17.75	17.65	-2	20,407	-0.01%
2019/04/03	0	0.00	0.7	17.50	17.45	-0.7	20,266	0.00%
2019/04/02	0	17.50	100	17.60	17.60	-100	20,213	-0.49%
2019/03/29	0	0.00	1	17.50	17.55	-1	20,348	0.00%
2019/03/28	2	17.40	0	0.00	17.35	2	20,252	0.01%
2019/03/27	1	17.45	5	17.55	17.55	-4	20,119	-0.02%
2019/03/25	1	17.30	1	17.50	17.50	0	20,652	0.00%
2019/03/22	1	17.45	0	0.00	17.55	1	20,709	0.00%
2019/03/21	2	17.55	0	0.00	17.65	2	20,848	0.01%
2019/03/20	0	0.00	15	17.51	17.65	-15	21,089	-0.07%
2019/03/19	0	0.00	8	17.51	17.45	-8	21,028	-0.04%
2019/03/18	2	17.60	4	17.55	17.70	-2	20,929	-0.01%
2019/03/15	0	0.00	10	17.80	17.85	-10	20,941	-0.05%
2019/03/14	5	17.75	50	17.80	17.70	-45	20,942	-0.21%
2019/03/13	0	0.00	64.4	17.82	17.90	-64.4	21,249	-0.30%
2019/03/12	0	0.00	26	17.64	17.65	-26	21,154	-0.12%
2019/03/11	0	0.00	12	17.49	17.45	-12	21,444	-0.06%
2019/03/08	7	17.44	0	0.00	17.40	7	22,141	0.03%
2019/03/07	0	0.00	22	17.60	17.60	-22	22,474	-0.10%
2019/02/27	10	17.35	53	17.44	17.45	-43	22,114	-0.19%
2019/02/26	2	17.40	1	17.40	17.40	1	21,852	0.00%
2019/02/25	0	0.00	3	17.32	17.40	-3	21,608	-0.01%
2019/02/22	0	0.00	126	17.26	17.35	-126	21,719	-0.58%	大賣/鉅額交易
2019/02/21	3	17.05	20	17.05	17.10	-17	21,596	-0.08%
2019/02/20	0	0.00	3	17.12	17.15	-3	21,475	-0.01%
2019/02/19	0	0.00	1	17.10	17.05	-1	21,486	0.00%
2019/02/18	0	0.00	2.2	17.10	17.15	-2.2	21,766	-0.01%
2019/02/15	1	16.85	13.5	16.99	16.85	-12.5	21,857	-0.06%
2019/02/14	0	0.00	2.1	17.10	17.10	-2.1	21,822	-0.01%
2019/02/13	0	0.00	2.5	17.10	17.05	-2.5	21,736	-0.01%
2019/02/12	0	0.00	21.1	17.00	17.00	-21.1	21,537	-0.10%
2019/02/11	0	0.00	121.9	16.90	16.85	-121.9	21,295	-0.57%	大賣/鉅額交易
2019/01/30	0	0.00	23.1	16.99	17.00	-23.1	21,246	-0.11%
2019/01/29	12	16.88	3	16.92	16.95	9	20,948	0.04%
2019/01/28	0	0.00	3	16.82	16.95	-3	20,879	-0.01%
2019/01/25	1	16.80	4	16.74	16.75	-3	20,816	-0.01%
2019/01/24	5	16.60	45	16.76	16.80	-40	20,738	-0.19%
2019/01/23	0	0.00	20	16.60	16.55	-20	20,590	-0.10%
2019/01/22	0	0.00	6	16.50	16.50	-6	20,268	-0.03%
2019/01/21	0	0.00	114	16.45	16.50	-114	20,205	-0.56%	大賣/鉅額交易
2019/01/18	0	0.00	2	16.35	16.30	-2	20,057	-0.01%
2019/01/17	0	0.00	3	16.25	16.35	-3	20,234	-0.01%
2019/01/16	1	16.20	12	16.20	16.25	-11	20,207	-0.05%
2019/01/15	0	0.00	5	16.02	16.15	-5	20,473	-0.02%
2019/01/14	0	0.00	4.7	15.85	15.80	-4.7	20,004	-0.02%
2019/01/11	0	0.00	4	15.79	15.85	-4	20,153	-0.02%
2019/01/10	1	15.60	0	0.00	15.70	1	19,849	0.01%
2019/01/09	0	0.00	12	15.70	15.70	-12	19,793	-0.06%
2018/12/27	0	0.00	8	15.24	15.30	-8	21,079	-0.04%
2018/12/24	2	15.03	0	0.00	15.00	2	21,244	0.01%
2018/12/18	0	0.00	1	15.25	15.25	-1	21,440	0.00%
2018/12/13	0	0.00	1	15.40	15.45	-1	22,154	0.00%
2018/12/11	0	0.00	5.7	15.21	15.20	-5.7	21,699	-0.03%
2018/12/05	2	15.33	0	0.00	15.30	2	21,288	0.01%
2018/12/04	2	15.65	0	0.00	15.65	2	21,154	0.01%
2018/11/22	4	15.45	0	0.00	15.40	4	19,566	0.02%
2018/11/21	0	0.00	5.4	15.49	15.40	-5.4	19,635	-0.03%
2018/11/20	1	15.50	0	0.00	15.55	1	19,500	0.01%
2018/11/15	0	0.00	9	15.68	15.75	-9	19,599	-0.05%
2018/11/14	0	0.00	6	15.57	15.60	-6	19,550	-0.03%
2018/11/13	0	0.00	15	15.28	15.40	-15	19,699	-0.08%
2018/11/12	0	0.00	8	15.57	15.55	-8	20,406	-0.04%
2018/11/09	0	0.00	2	15.50	15.55	-2	20,861	-0.01%
2018/11/08	0	0.00	2	15.58	15.60	-2	21,199	-0.01%
2018/11/07	0	0.00	2	15.53	15.55	-2	21,586	-0.01%
2018/11/01	0	0.00	1	15.00	14.95	-1	25,331	0.00%
2018/10/29	3	14.70	0	0.00	14.60	3	26,814	0.01%
2018/10/26	3.8	14.59	1	14.55	14.55	2.8	26,918	0.01%
2018/10/23	1	14.85	9	15.00	14.95	-8	27,413	-0.03%
2018/10/19	2	14.98	0	0.00	14.80	2	27,147	0.01%
2018/10/16	1	14.55	0	0.00	14.55	1	27,057	0.00%
2018/10/15	5	14.57	50	14.60	14.55	-45	27,120	-0.17%
2018/10/12	7.7	14.98	0	0.00	14.95	7.7	26,810	0.03%
2018/10/11	3	15.23	67	15.09	14.95	-64	26,482	-0.24%
2018/10/09	4	15.93	0	0.00	15.90	4	25,727	0.02%
2018/10/08	20	16.05	1	16.05	16.05	19	25,538	0.07%
2018/10/05	1	15.80	1	15.75	15.80	0	25,297	0.00%
2018/10/04	2	15.90	0	0.00	15.90	2	25,055	0.01%
2018/10/02	9	16.03	18	16.02	16.10	-9	24,936	-0.04%
2018/10/01	7	16.09	6	16.15	16.10	1	24,858	0.00%
2018/09/28	10	16.03	17	16.20	16.10	-7	25,050	-0.03%
2018/09/27	0	0.00	54	16.21	16.30	-54	24,884	-0.22%
2018/09/26	0	0.00	1	15.95	15.95	-1	24,814	0.00%
2018/09/25	0	0.00	2	15.95	16.00	-2	25,427	-0.01%
2018/09/21	10	16.00	31	15.67	16.00	-21	25,284	-0.08%
2018/09/20	0	0.00	144.2	15.45	15.50	-144.2	24,738	-0.58%	大賣/鉅額交易
2018/09/19	0	0.00	4	15.45	15.50	-4	24,621	-0.02%
2018/09/18	0	0.00	2	15.25	15.20	-2	24,398	-0.01%
2018/09/14	2	15.20	0	0.00	15.15	2	24,527	0.01%
2018/09/13	5	15.13	0	0.00	15.20	5	24,807	0.02%
2018/09/12	2	15.10	8	15.20	15.20	-6	24,909	-0.02%
2018/09/11	1	15.05	6	15.20	15.25	-5	24,853	-0.02%
2018/09/10	5	15.01	0	0.00	14.95	5	25,228	0.02%
2018/09/07	2	15.00	0	0.00	15.05	2	25,573	0.01%
2018/09/06	2	14.95	2	15.00	15.05	0	26,137	0.00%
2018/09/05	6	15.09	0	0.00	15.05	6	26,069	0.02%
2018/09/04	0	0.00	1	15.35	15.40	-1	25,949	0.00%
2018/09/03	4	15.43	0	0.00	15.25	4	26,067	0.02%
2018/08/31	0	0.00	3	15.52	15.55	-3	26,228	-0.01%
2018/08/30	8	15.49	11	15.50	15.50	-3	26,154	-0.01%
2018/08/29	0	0.00	3	15.60	15.60	-3	26,477	-0.01%
2018/08/28	0	0.00	8	15.51	15.60	-8	26,726	-0.03%
2018/08/27	1	15.40	0	0.00	15.50	1	26,839	0.00%
2018/08/24	2	15.33	2	15.48	15.50	0	26,863	0.00%
2018/08/23	0	0.00	23	15.41	15.50	-23	27,425	-0.08%
2018/08/22	0	0.00	5	15.44	15.50	-5	27,741	-0.02%
2018/08/20	2	15.15	4	15.10	15.20	-2	27,347	-0.01%
2018/08/17	22	15.39	310	15.44	15.25	-288	27,196	-1.06%	大賣/鉅額交易
2018/08/16	2	15.05	0	0.00	15.10	2	26,529	0.01%
2018/08/15	0	0.00	2	15.20	15.20	-2	26,212	-0.01%
2018/08/14	2	14.90	0	0.00	15.20	2	25,989	0.01%
2018/08/13	2	14.90	0	0.00	14.90	2	25,523	0.01%
2018/08/10	3	15.35	24	15.45	15.40	-21	25,240	-0.08%
2018/08/09	3	15.10	45	15.45	15.45	-42	24,744	-0.17%
2018/08/08	26	15.04	141	15.02	15.15	-115	23,151	-0.50%	大賣/鉅額交易
2018/08/07	0	0.00	11	14.47	14.55	-11	21,797	-0.05%
2018/08/06	12	14.28	10	14.30	14.35	2	21,338	0.01%
2018/08/02	54	13.91	0	0.00	13.80	54	20,510	0.26%
2018/08/01	0	0.00	52	14.00	14.05	-52	20,569	-0.25%
2018/07/31	0	0.00	9	14.07	14.10	-9	20,499	-0.04%
2018/07/30	0	0.00	1	13.75	13.70	-1	19,896	-0.01%
2018/07/27	0	0.00	1	13.75	13.70	-1	20,116	0.00%
2018/07/26	50	13.70	7	13.69	13.75	43	20,292	0.21%
2018/07/25	3	13.65	9	13.69	13.65	-6	20,761	-0.03%
2018/07/24	0	0.00	9	13.62	13.65	-9	20,859	-0.04%
2018/07/23	0	0.00	1	13.50	13.50	-1	21,033	0.00%
2018/07/20	2	13.45	25.2	13.41	13.50	-23.2	21,495	-0.11%
2018/07/19	0	0.00	2	13.45	13.40	-2	21,640	-0.01%
2018/07/18	0	0.00	2	13.48	13.50	-2	21,844	-0.01%
2018/07/17	0	0.00	11	13.45	13.40	-11	21,966	-0.05%
2018/07/16	0	0.00	1	13.45	13.40	-1	22,082	0.00%
2018/07/12	0	0.00	0.4	13.35	13.35	-0.4	22,415	0.00%
2018/07/06	1	13.00	0	0.00	13.05	1	22,757	0.00%
2018/07/03	3	13.60	0	0.00	13.55	3	23,586	0.01%
2018/07/02	9	13.87	0	0.00	13.85	9	23,059	0.04%
2018/06/28	0	0.00	2.7	13.77	13.75	-2.7	22,879	-0.01%
2018/06/27	17	13.71	0	0.00	13.70	17	22,849	0.07%
2018/06/26	1	13.75	0	0.00	13.75	1	22,829	0.00%
2018/06/25	5	13.93	0	0.00	13.85	5	22,743	0.02%
2018/06/21	4	13.93	0	0.00	13.90	4	22,595	0.02%
2018/06/20	0	0.00	5	13.90	13.90	-5	22,781	-0.02%
2018/06/19	60	13.85	5	13.80	13.80	55	23,029	0.24%
2018/06/15	14	14.09	0	0.00	14.15	14	22,467	0.06%
2018/06/14	2	14.00	2.1	14.43	14.00	-0.1	22,239	0.00%
2018/06/13	0	0.00	40	14.55	14.50	-40	21,715	-0.18%
2018/06/12	0	0.00	14	14.55	14.55	-14	22,322	-0.06%
2018/06/11	0	0.00	8	14.60	14.55	-8	22,307	-0.04%
2018/06/08	0	0.00	10.1	14.57	14.60	-10.1	22,143	-0.05%
2018/06/07	2	14.50	8	14.48	14.50	-6	22,085	-0.03%
2018/06/06	0	0.00	54	14.32	14.45	-54	22,184	-0.24%
2018/06/05	0	0.00	0	14.25	14.25	0	21,739	0.00%
2018/06/04	2	13.98	0	0.00	14.10	2	21,536	0.01%
2018/06/01	0	0.00	10	13.95	14.00	-10	21,430	-0.05%
2018/05/30	66	13.84	0.9	13.85	13.75	65.1	20,898	0.31%
2018/05/29	6	14.10	1	14.10	14.10	5	21,078	0.02%
2018/05/28	7.2	14.19	10.3	14.25	14.20	-3.1	21,049	-0.01%
2018/05/25	4	14.28	2	14.30	14.25	2	21,253	0.01%
2018/05/24	5	14.35	0	0.00	14.30	5	21,407	0.02%
2018/05/23	4	14.40	0	0.00	14.35	4	21,585	0.02%
2018/05/22	2	14.55	0	0.00	14.50	2	21,713	0.01%
2018/05/21	0	0.00	2	14.50	14.55	-2	21,919	-0.01%
2018/05/17	0	0.00	5	14.45	14.45	-5	22,276	-0.02%
2018/05/16	6	14.41	1	14.45	14.45	5	22,379	0.02%
2018/05/15	0	14.45	5	14.45	14.45	-5	22,745	-0.02%
2018/05/14	0	0.00	1	14.40	14.45	-1	23,434	0.00%
2018/05/11	0	0.00	2	14.35	14.40	-2	23,741	-0.01%
2018/05/09	0	0.00	6	14.31	14.30	-6	23,747	-0.03%
2018/05/08	10	14.15	0	0.00	14.25	10	23,720	0.04%
2018/05/07	1	14.20	0	0.00	14.30	1	23,643	0.00%
2018/05/04	2	14.25	0	0.00	14.15	2	23,573	0.01%
2018/05/03	5	14.40	0	0.00	14.45	5	23,388	0.02%
2018/05/02	0	0.00	75	14.46	14.55	-75	23,338	-0.32%
2018/04/30	6	14.20	1	14.20	14.20	5	23,095	0.02%
2018/04/26	0	0.00	1	14.15	14.15	-1	23,079	0.00%
2018/04/25	0	0.00	20	13.80	13.85	-20	22,810	-0.09%
2018/04/20	0	0.00	8	13.75	13.80	-8	23,279	-0.03%
2018/04/16	0	0.00	10	13.75	13.80	-10	24,335	-0.04%
2018/04/13	0	0.00	2	13.80	13.80	-2	24,459	-0.01%
2018/04/12	2	13.80	0	0.00	13.80	2	24,716	0.01%
2018/04/11	0	0.00	5	13.80	13.75	-5	24,742	-0.02%
2018/04/10	10	13.70	2	13.80	13.80	8	24,428	0.03%
2018/04/09	0	0.00	7.3	13.47	13.50	-7.3	23,924	-0.03%
2018/04/03	0	0.00	5	13.45	13.40	-5	23,727	-0.02%
2018/04/02	5	13.45	2	13.45	13.45	3	23,669	0.01%
2018/03/30	2	13.35	0	0.00	13.35	2	23,452	0.01%
2018/03/28	0	0.00	5.7	13.44	13.40	-5.7	23,144	-0.02%
2018/03/22	0	0.00	2	13.60	13.60	-2	22,837	-0.01%
2018/03/21	0	0.00	227.1	13.40	13.45	-227.1	22,517	-1.01%	大賣/鉅額交易
2018/03/20	8	13.40	0	0.00	13.40	8	22,895	0.03%
2018/03/19	0	0.00	2	13.50	13.45	-2	22,910	-0.01%
2018/03/12	0	0.00	8	13.36	13.40	-8	22,391	-0.04%
2018/03/07	0	0.00	5	13.05	13.05	-5	22,944	-0.02%
2018/03/06	0	0.00	5	13.05	13.05	-5	23,466	-0.02%
2018/03/05	10	13.00	10	13.03	13.00	0	23,688	0.00%
2018/03/02	5	13.00	0	13.00	12.95	5	23,585	0.02%
2018/02/27	6	13.17	5	13.35	13.15	1	22,771	0.00%
2018/02/26	0	0.00	2	13.30	13.25	-2	23,042	-0.01%
2018/02/22	5	13.10	0	0.00	13.15	5	23,493	0.02%
2018/02/12	7	13.05	0	0.00	13.05	7	23,915	0.03%
2018/02/09	2	12.80	0	0.00	12.95	2	23,761	0.01%
2018/02/08	1	13.15	0	0.00	13.15	1	23,517	0.00%
2018/02/07	6	13.15	0	0.00	13.05	6	23,357	0.03%
2018/02/06	106	13.00	125	13.25	12.90	-19	23,292	-0.08%	大買/大賣/
2018/02/02	5	13.90	0	0.00	13.90	5	22,338	0.02%
2018/02/01	11	13.95	0	0.00	13.95	11	22,272	0.05%
2018/01/31	22	13.95	10	13.90	14.00	12	22,106	0.05%
2018/01/29	0	0.00	1	14.20	14.20	-1	21,766	0.00%
2018/01/26	1.2	14.15	0.8	14.15	14.20	0.4	21,696	0.00%
2018/01/24	14	14.15	1	14.25	14.15	13	21,471	0.06%
2018/01/23	0	0.00	2	14.30	14.35	-2	21,297	-0.01%
2018/01/22	2	14.25	0	0.00	14.25	2	21,197	0.01%
2018/01/19	0	0.00	1	14.30	14.30	-1	21,219	0.00%
2018/01/18	0	0.00	20	14.35	14.25	-20	21,024	-0.10%
2018/01/17	0	0.00	27	14.28	14.30	-27	20,778	-0.13%
2018/01/16	27	14.24	20	14.20	14.20	7	20,439	0.03%
2018/01/15	10	14.30	2	14.30	14.25	8	20,326	0.04%
2018/01/12	10	14.20	0	0.00	14.15	10	19,863	0.05%
2018/01/11	10	14.00	5	14.00	14.00	5	19,325	0.03%
2018/01/10	0	0.00	15	14.07	13.95	-15	19,320	-0.08%
2018/01/09	2	13.95	0	0.00	13.95	2	18,910	0.01%
2018/01/08	15	14.00	0	0.00	14.05	15	18,813	0.08%
2018/01/05	3	13.85	2	13.95	13.95	1	18,615	0.01%
2018/01/04	0	0.00	53	13.85	13.85	-53	18,623	-0.28%