佳世達 (2352)-群益金鼎-萬華券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
40.00
漲跌
▲0.40
漲幅
+1.01%
成交量
9,146張
產業
上市電腦週邊類股
1106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

佳世達 (2352)籌碼相關－群益金鼎-萬華券商分點個股進出

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

群益金鼎-萬華券商分點個股進出
群益金鼎-萬華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	0.1	39.70	3	39.75	39.60	-2.9	12,444	-0.02%
2024/05/07	0	40.02	1.2	39.94	40.40	-1.2	12,360	-0.01%
2024/05/06	2	40.25	0	0.00	40.30	2	12,394	0.02%
2024/05/03	1	41.45	1	41.65	41.25	0	12,220	0.00%
2024/04/30	1	41.55	0	0.00	41.40	1	12,062	0.01%
2024/04/29	0	41.55	0	0.00	41.90	0	12,098	0.00%
2024/04/26	0	0.00	1	41.20	41.60	-1	12,303	-0.01%
2024/04/25	0.1	41.50	1	41.60	41.35	-0.9	12,331	-0.01%
2024/04/24	1	41.85	0	0.00	41.80	1	12,374	0.01%
2024/04/23	0.5	41.45	0	0.00	41.55	0.5	12,446	0.00%
2024/04/22	0	0.00	1	41.05	41.10	-1	12,461	-0.01%
2024/04/19	13	41.18	0	0.00	40.50	13	12,394	0.10%
2024/04/16	0.3	41.15	0.2	40.95	40.70	0.1	12,247	0.00%
2024/04/15	0	42.07	0	0.00	42.10	0	12,390	0.00%
2024/04/12	0.1	42.62	0	0.00	42.40	0.1	12,451	0.00%
2024/04/11	0	43.05	0	0.00	43.05	0	12,671	0.00%
2024/04/10	5	43.35	0	0.00	43.15	5	13,092	0.04%
2024/04/09	0.2	43.20	0	0.00	43.05	0.2	13,384	0.00%
2024/04/03	1	43.05	2	42.90	43.25	-1	14,777	-0.01%
2024/04/02	3	43.20	1	43.10	43.10	2	14,836	0.01%
2024/04/01	2	44.20	0	0.00	43.55	2	14,853	0.01%
2024/03/29	2	44.40	5	44.16	44.65	-3	14,720	-0.02%
2024/03/28	3	44.60	5	44.67	44.85	-2	14,275	-0.01%
2024/03/27	7	44.50	6	44.69	44.75	1	14,148	0.01%
2024/03/26	4	44.15	7	43.86	44.05	-3	14,105	-0.02%
2024/03/25	1	44.45	2	44.18	44.45	-1	14,035	-0.01%
2024/03/22	5	44.35	4	44.28	44.45	1	13,992	0.01%
2024/03/21	31	43.75	31	43.99	44.05	0	13,803	0.00%
2024/03/20	4	44.36	1	44.95	43.25	3	13,642	0.02%
2024/03/19	4	43.15	0	0.00	43.70	4	13,258	0.03%
2024/03/18	0.1	42.13	1	42.35	42.55	-1	12,854	-0.01%
2024/03/15	0.1	43.53	0	0.00	42.55	0.1	12,639	0.00%
2024/03/14	1	43.61	0	0.00	43.70	1	12,350	0.01%
2024/03/13	3.1	44.00	0	0.00	43.80	3.1	12,226	0.03%
2024/03/12	0.1	44.39	0	0.00	44.40	0.1	12,024	0.00%
2024/03/11	3	43.25	0	0.00	43.25	3	11,753	0.03%
2024/03/08	3.1	44.13	3	43.85	43.70	0.1	11,681	0.00%
2024/03/07	1	44.35	0	0.00	44.55	1	11,620	0.01%
2024/03/06	9.1	45.59	3	45.02	45.05	6.1	11,570	0.05%
2024/03/05	0	0.00	10	47.20	47.25	-10	11,275	-0.09%
2024/03/04	5	47.23	2	47.05	46.80	3	11,300	0.03%
2024/02/29	10	46.20	0	0.00	46.15	10	11,530	0.09%
2024/02/23	0	0.00	1	47.10	46.40	-1	11,657	-0.01%
2024/02/22	6	47.55	26	47.21	47.20	-20	11,735	-0.17%
2024/02/21	14.5	47.08	2	47.65	46.90	12.5	11,766	0.11%
2024/02/20	10	48.00	3	48.05	47.80	7	11,702	0.06%
2024/02/19	0	0.00	1	48.05	47.95	-1	11,813	-0.01%
2024/02/16	0	0.00	5	48.95	48.15	-5	11,825	-0.04%
2024/02/15	6	47.00	1	46.45	47.60	5	11,530	0.04%
2024/02/05	6	47.62	5	47.40	47.50	1	11,449	0.01%
2024/02/02	5	47.50	5.1	47.55	47.50	-0.1	11,582	0.00%
2024/02/01	4.2	47.00	9	46.78	47.05	-4.8	11,613	-0.04%
2024/01/31	13	46.89	1	47.20	46.50	12	11,687	0.10%
2024/01/30	1.5	46.93	3	47.00	46.80	-1.5	11,657	-0.01%
2024/01/29	14.4	47.03	2	47.18	47.00	12.4	11,656	0.11%
2024/01/26	23	45.75	3	46.00	45.60	20	11,486	0.17%
2024/01/25	0	46.02	2	46.05	45.90	-2	11,523	-0.02%
2024/01/24	0	46.53	0	0.00	46.15	0	11,577	0.00%
2024/01/22	1	46.30	10	47.15	47.05	-9	11,573	-0.08%
2024/01/19	0	0.00	1.2	45.19	45.45	-1.2	11,377	-0.01%
2024/01/18	0	44.25	0.4	44.29	44.40	-0.4	11,380	0.00%
2024/01/17	0	44.50	1	44.40	44.20	-1	11,388	-0.01%
2024/01/16	0.1	45.51	5	45.35	45.25	-5	11,366	-0.04%
2024/01/15	3	46.15	0	0.00	45.90	3	11,460	0.03%
2024/01/12	27	45.95	2	45.70	45.50	25	11,785	0.21%
2024/01/11	2	46.10	5	45.99	45.95	-3	11,889	-0.03%
2024/01/10	5	45.30	2	45.75	45.55	3	12,077	0.03%
2024/01/09	0	46.50	59	46.53	46.65	-59	12,025	-0.49%
2024/01/08	9	47.18	1	47.40	47.20	8	11,828	0.07%
2024/01/05	11	47.05	11.1	47.36	47.30	-0.1	11,647	0.00%
2024/01/04	5	46.45	11.2	46.59	46.95	-6.2	11,432	-0.05%
2024/01/03	8	45.45	2	45.55	45.25	6	11,202	0.05%
2024/01/02	22.3	47.16	3	47.15	46.80	19.3	10,870	0.18%
2023/12/29	51.3	47.61	20	47.38	48.00	31.3	10,395	0.30%
2023/12/28	0	44.65	4	44.73	44.45	-4	9,444	-0.04%
2023/12/27	4	45.38	1	45.50	45.60	3	9,333	0.03%
2023/12/25	0	44.45	2	44.73	44.85	-2	9,206	-0.02%
2023/12/22	0	44.18	0	0.00	44.70	0	9,193	0.00%
2023/12/21	1	44.30	205	44.37	44.30	-204	9,129	-2.23%	大賣/鉅額交易
2023/12/19	0	43.00	0	0.00	42.95	0	8,887	0.00%
2023/12/18	1	43.85	0	0.00	43.80	1	8,709	0.01%
2023/12/15	0	44.25	0	0.00	44.20	0	8,673	0.00%
2023/12/14	1	44.36	3	44.57	44.50	-2	8,620	-0.02%
2023/12/12	1	44.05	0	0.00	44.00	1	8,703	0.01%
2023/12/08	0.1	44.10	0	0.00	43.90	0.1	8,994	0.00%
2023/12/05	0	43.85	0	0.00	43.85	0	9,553	0.00%
2023/12/04	0	0.00	2	44.90	44.35	-2	9,565	-0.02%
2023/12/01	4	44.69	2	44.50	44.65	2	9,562	0.02%
2023/11/29	0	0.00	1	43.70	43.70	-1	9,497	-0.01%
2023/11/27	4	44.13	2	44.00	43.55	2	9,531	0.02%
2023/11/22	1.1	42.73	0	0.00	42.70	1.1	9,457	0.01%
2023/11/21	0.1	43.85	0	0.00	43.35	0.1	9,398	0.00%
2023/11/20	2.1	43.63	0	0.00	43.85	2.1	9,419	0.02%
2023/11/17	1	43.85	0	0.00	43.70	1	9,351	0.01%
2023/11/16	2.1	44.11	0	0.00	43.90	2.1	9,369	0.02%
2023/11/15	0	0.00	1	45.25	45.25	-1	9,248	-0.01%
2023/11/14	1	44.45	0	0.00	44.60	1	9,286	0.01%
2023/11/13	0	44.60	0	0.00	44.20	0	9,378	0.00%
2023/11/10	2	45.30	0	0.00	45.05	2	9,439	0.02%
2023/11/09	3	46.27	3	46.43	46.55	0	9,392	0.00%
2023/11/08	0	0.00	1	45.60	45.80	-1	9,369	-0.01%
2023/11/06	0.1	44.45	0	0.00	44.65	0.1	9,541	0.00%
2023/10/31	4	42.71	2.1	42.62	42.35	1.9	11,148	0.02%
2023/10/27	3	43.33	0	0.00	43.05	3	12,015	0.03%
2023/10/23	0	0.00	2	44.90	44.25	-2	12,740	-0.02%
2023/10/20	0	0.00	11	44.31	44.95	-11	12,896	-0.09%
2023/10/19	0	0.00	1	43.55	43.40	-1	12,974	-0.01%
2023/10/18	7	41.97	17	42.84	41.55	-10	13,284	-0.08%
2023/10/17	16	44.22	1	44.55	43.90	15	13,775	0.11%
2023/10/16	1	45.55	11	45.45	45.25	-10	14,401	-0.07%
2023/10/13	1	45.05	4	44.75	44.75	-3	15,653	-0.02%
2023/10/12	5	44.43	0	0.00	44.40	5	16,153	0.03%
2023/10/11	10	45.70	4	45.73	45.60	6	16,641	0.04%
2023/10/06	0	0.00	1	44.20	44.50	-1	17,121	-0.01%
2023/10/05	1.1	44.29	2	44.40	44.20	-0.9	17,372	-0.01%
2023/10/04	2	43.88	0	0.00	44.15	2	17,417	0.01%
2023/10/03	1	45.00	0	0.00	44.85	1	17,366	0.01%
2023/10/02	1	45.50	1	45.30	45.45	0	17,494	0.00%
2023/09/28	0	44.70	1	45.30	44.65	-1	17,538	-0.01%
2023/09/27	0	0.00	2	44.45	44.85	-2	17,561	-0.01%
2023/09/26	3	44.05	0	0.00	43.85	3	17,618	0.02%
2023/09/25	0	0.00	2	45.00	44.85	-2	17,695	-0.01%
2023/09/22	0	0.00	2	43.75	44.95	-2	17,751	-0.01%
2023/09/21	0	0.00	1	44.20	44.25	-1	17,808	-0.01%
2023/09/20	2	44.40	0	0.00	44.40	2	17,856	0.01%
2023/09/19	2	45.53	3	46.03	45.45	-1	18,142	-0.01%
2023/09/18	3	45.45	0	0.00	45.30	3	18,189	0.02%
2023/09/14	0	0.00	1	45.90	45.80	-1	18,289	-0.01%
2023/09/13	5	45.52	6	45.40	45.75	-1	18,316	-0.01%
2023/09/12	0	0.00	3	45.25	44.95	-3	18,345	-0.02%
2023/09/11	8	45.34	1	44.40	43.80	7	18,431	0.04%
2023/09/08	0	0.00	3	44.85	44.95	-3	18,292	-0.02%
2023/09/07	0	45.15	0	0.00	44.90	0	18,504	0.00%
2023/09/06	7	45.40	0	0.00	45.35	7	18,694	0.04%
2023/09/04	0	0.00	2	45.35	45.40	-2	19,220	-0.01%
2023/08/29	0	43.55	0	0.00	44.05	0	19,387	0.00%
2023/08/25	2	44.95	0	0.00	45.10	2	19,731	0.01%
2023/08/24	3	45.57	7	45.99	45.55	-4	19,742	-0.02%
2023/08/23	4	45.14	9	45.22	45.45	-5	19,684	-0.03%
2023/08/22	4	45.15	1	45.20	44.85	3	19,740	0.02%
2023/08/21	1	45.00	0	0.00	45.15	1	19,751	0.01%
2023/08/18	2	44.60	0	45.40	44.60	2	19,749	0.01%
2023/08/17	2	45.35	0	0.00	45.35	2	19,727	0.01%
2023/08/16	1	44.50	0	0.00	44.65	1	19,836	0.01%
2023/08/15	1	44.80	1	45.00	44.75	0	19,913	0.00%
2023/08/11	0	0.00	11	44.06	43.90	-11	19,950	-0.06%
2023/08/10	4	44.04	4	43.90	44.15	0	19,992	0.00%
2023/08/09	0	45.15	28	44.57	45.15	-28	19,771	-0.14%
2023/08/08	2	46.15	1	46.90	45.85	1	19,621	0.01%
2023/08/07	10	48.13	10	47.63	48.20	0	19,273	0.00%
2023/08/04	4	44.50	1	44.10	45.10	3	18,987	0.02%
2023/08/02	1.6	47.69	1	47.90	46.80	0.6	18,881	0.00%
2023/08/01	0	49.95	6	48.66	48.50	-6	18,467	-0.03%
2023/07/31	14.1	51.74	10	50.10	49.75	4.1	18,312	0.02%
2023/07/28	4	50.52	4	50.93	51.50	0	18,069	0.00%
2023/07/27	1	51.50	3	51.73	51.50	-2	17,921	-0.01%
2023/07/26	56.1	51.90	56	54.20	52.00	0.1	18,047	0.00%
2023/07/25	3.4	53.26	3	53.00	52.70	0.4	18,018	0.00%
2023/07/24	3	53.13	1	53.80	52.40	2	17,858	0.01%
2023/07/21	1.3	52.42	4	52.50	52.20	-2.7	17,547	-0.02%
2023/07/20	15.3	55.98	7	55.23	54.10	8.3	17,135	0.05%
2023/07/19	11	58.54	4	58.03	59.70	7	16,425	0.04%
2023/07/18	23	61.35	17	60.48	57.20	6	15,737	0.04%
2023/07/17	11	58.86	3	56.73	59.10	8	14,368	0.06%
2023/07/14	5.2	52.78	3	53.17	53.80	2.2	13,857	0.02%
2023/07/13	20	51.68	22	51.53	50.20	-2	13,228	-0.02%
2023/07/12	3	48.55	2.1	48.44	48.85	0.9	12,542	0.01%
2023/07/07	4	45.56	1	45.90	46.00	3	12,350	0.02%
2023/07/06	1.4	47.06	0	0.00	46.40	1.4	12,275	0.01%
2023/07/05	0.2	47.55	1	47.45	47.50	-0.8	12,239	-0.01%
2023/07/03	0	0.00	1	46.60	47.40	-1	12,416	-0.01%
2023/06/30	2.2	45.84	2	46.03	45.90	0.2	12,346	0.00%
2023/06/29	0	45.65	0	0.00	45.80	0	12,342	0.00%
2023/06/28	2	45.60	0	0.00	45.10	2	12,329	0.02%
2023/06/27	2	45.42	100.8	45.49	44.80	-98.7	12,316	-0.80%
2023/06/26	101	46.75	2	46.65	46.45	99	12,032	0.82%	大買/
2023/06/21	12	47.60	102.1	47.72	47.65	-90.1	11,943	-0.75%	大賣/
2023/06/20	1.2	46.82	10	46.00	46.80	-8.8	11,815	-0.07%
2023/06/19	0	47.45	0	0.00	47.05	0	11,601	0.00%
2023/06/16	2	47.40	0	0.00	47.95	2	11,483	0.02%
2023/06/15	8	48.58	6	48.49	48.40	2	11,175	0.02%
2023/06/14	11	47.65	2	47.23	48.65	9	10,970	0.08%
2023/06/13	5.2	46.92	1	47.15	47.40	4.2	10,787	0.04%
2023/06/12	11	45.47	3	45.40	45.65	8	10,575	0.08%
2023/06/09	7	44.32	5	45.10	45.40	2	10,331	0.02%
2023/06/08	9	43.42	8	43.38	43.30	1	9,974	0.01%
2023/06/07	6	42.23	15	41.92	42.30	-9	9,707	-0.09%
2023/06/06	2	42.45	0	0.00	42.35	2	9,733	0.02%
2023/06/05	1	42.40	2	42.35	42.50	-1	9,817	-0.01%
2023/06/02	2	42.32	1	42.30	42.40	1	9,832	0.01%
2023/06/01	9	42.13	2.1	42.25	41.95	6.9	9,787	0.07%
2023/05/31	7	41.89	17	41.90	42.15	-10	9,556	-0.10%
2023/05/30	4	40.29	6	40.17	40.35	-2	9,242	-0.02%
2023/05/29	3	40.17	10	40.20	40.20	-7	9,177	-0.08%
2023/05/26	16	39.08	12	39.33	39.50	4	9,074	0.04%
2023/05/25	14	38.70	3	38.98	38.95	11	8,991	0.12%
2023/05/24	4	38.26	0	0.00	38.50	4	8,894	0.04%
2023/05/23	2	38.08	0	0.00	38.05	2	8,852	0.02%
2023/05/22	7	38.73	11	38.42	38.45	-4	8,791	-0.05%
2023/05/19	0	0.00	5	38.00	38.20	-5	8,516	-0.06%
2023/05/18	9	37.34	11	37.30	37.10	-2	8,251	-0.02%
2023/05/17	1	36.70	4	36.96	37.25	-3	8,158	-0.04%
2023/05/16	1	35.95	33.2	36.33	36.30	-32.2	7,898	-0.41%
2023/05/15	1	36.00	3	35.65	35.85	-2	7,760	-0.03%
2023/05/12	1	35.90	0	0.00	35.90	1	7,707	0.01%
2023/05/11	5	35.48	1	35.10	35.35	4	7,636	0.05%
2023/05/09	3	35.85	0	0.00	35.75	3	7,316	0.04%
2023/05/08	2	34.10	1	34.10	34.20	1	6,881	0.01%
2023/05/05	5	34.91	16	34.43	34.20	-11	6,797	-0.16%
2023/05/03	2	35.03	1.8	35.20	35.45	0.2	6,520	0.00%
2023/05/02	4	34.86	2	35.20	35.55	2	6,494	0.03%
2023/04/28	3.1	34.28	1	34.55	34.60	2.1	6,273	0.03%
2023/04/27	3	33.72	8	33.61	33.50	-5	5,980	-0.08%
2023/04/26	9	33.00	1	33.00	33.20	8	5,804	0.14%
2023/04/25	2	32.40	45	32.74	32.50	-43	5,637	-0.76%
2023/04/21	5	32.73	0	32.50	32.50	5	5,520	0.09%
2023/04/19	2	32.88	0	0.00	32.80	2	5,381	0.04%
2023/04/18	1	32.90	6	33.10	32.95	-5	5,351	-0.09%
2023/04/13	1	33.10	2	33.05	33.10	-1	5,239	-0.02%
2023/04/11	2	32.90	0	0.00	32.85	2	5,231	0.04%
2023/04/10	0	0.00	2	32.30	32.30	-2	5,158	-0.04%
2023/04/07	3	32.67	13	32.87	32.35	-10	5,111	-0.20%
2023/04/06	10	31.80	2	32.13	32.30	8	5,034	0.16%
2023/03/31	1	31.55	1	31.80	31.70	0	4,842	0.00%
2023/03/30	2	31.70	28	31.59	31.65	-26	4,921	-0.53%
2023/03/29	0	0.00	10	31.35	31.35	-10	4,963	-0.20%
2023/03/28	3	30.90	0	0.00	30.80	3	5,002	0.06%
2023/03/23	0	0.00	0.1	30.65	30.75	-0.1	5,097	0.00%
2023/03/22	0	30.54	1	30.60	30.60	-1	5,056	-0.02%
2023/03/21	0	30.35	0	0.00	30.20	0	5,018	0.00%
2023/03/16	1	29.70	0	0.00	29.70	1	4,942	0.02%
2023/03/15	0.1	30.19	0	0.00	30.05	0.1	4,923	0.00%
2023/03/14	0	0.00	1	30.35	30.25	-1	4,956	-0.02%
2023/03/10	0	0.00	8	30.49	30.60	-8	5,170	-0.15%
2023/03/08	1	30.45	0	0.00	30.90	1	4,982	0.02%
2023/03/07	3	29.95	1	30.10	30.05	2	4,828	0.04%
2023/03/06	6	30.60	2	30.80	30.55	4	4,618	0.09%
2023/02/23	1	30.00	1	30.05	29.95	0	4,513	0.00%
2023/02/22	0	0.00	0.4	29.41	29.60	-0.4	4,484	-0.01%
2023/02/20	5	29.57	0	0.00	29.90	5	4,677	0.11%
2023/02/16	0	0.00	3	28.85	28.85	-3	4,677	-0.06%
2023/02/15	3	28.95	0	0.00	28.80	3	4,731	0.06%
2023/02/10	0	0.00	2	29.15	29.10	-2	4,771	-0.04%
2023/02/09	52	29.00	1	29.20	29.15	51	4,847	1.05%
2023/02/08	1	29.15	15	29.10	29.15	-14	4,808	-0.29%
2023/02/07	0	0.00	1	28.80	28.70	-1	4,727	-0.02%
2023/02/03	0	0.00	2	28.80	28.90	-2	4,704	-0.04%
2023/02/01	18	28.37	0	0.00	28.35	18	4,621	0.39%
2023/01/31	0	28.30	0	0.00	28.30	0	4,605	0.00%
2023/01/12	0.1	28.10	0	0.00	27.75	0.1	4,919	0.00%
2023/01/11	5	28.00	1	27.95	28.05	4	4,975	0.08%
2023/01/06	5.4	27.71	0	0.00	27.70	5.4	5,240	0.10%
2022/12/30	1	27.95	0	0.00	28.15	1	5,493	0.02%
2022/12/28	6	27.72	1	27.85	27.60	5	5,330	0.09%
2022/12/27	3	28.05	2	27.98	27.70	1	5,307	0.02%
2022/12/26	7	28.15	5.1	28.00	27.85	1.9	5,284	0.04%
2022/12/23	0	0.00	11	27.45	27.50	-11	5,304	-0.21%
2022/12/21	0	0.00	6	26.58	26.45	-6	5,206	-0.12%
2022/12/19	10	26.85	0	0.00	27.00	10	5,024	0.20%
2022/12/16	1	26.95	0	0.00	26.85	1	4,843	0.02%
2022/12/14	1	27.70	0	0.00	27.70	1	4,644	0.02%
2022/12/13	1	27.85	0	0.00	27.75	1	4,653	0.02%
2022/12/05	5	27.90	5	27.80	27.80	0	4,534	0.00%
2022/12/02	0	0.00	4	28.85	28.95	-4	4,327	-0.09%
2022/11/30	2	28.15	0	0.00	28.10	2	4,288	0.05%
2022/11/28	2	28.25	2	28.20	28.15	0	4,276	0.00%
2022/11/24	0	0.00	1	28.70	28.50	-1	4,270	-0.02%
2022/11/21	0	0.00	3	28.80	28.90	-3	4,296	-0.07%
2022/11/17	0	0.00	1	28.90	28.95	-1	4,229	-0.02%
2022/11/16	0	0.00	1	28.30	28.60	-1	4,117	-0.02%
2022/11/07	1	26.80	0	0.00	27.00	1	3,873	0.03%
2022/11/04	0	0.00	1	25.35	25.50	-1	3,820	-0.03%
2022/11/02	0	0.00	3	25.00	25.20	-3	4,078	-0.07%
2022/10/28	1	24.25	0	0.00	24.20	1	4,113	0.02%
2022/10/25	1	24.70	0	0.00	24.45	1	4,165	0.02%
2022/10/24	1	25.10	0	0.00	25.00	1	4,164	0.02%
2022/10/21	0	25.80	0	0.00	25.65	0	4,257	0.00%
2022/10/19	0	26.60	0	0.00	26.70	0	4,243	0.00%
2022/10/13	0	0.00	3	25.85	25.50	-3	4,653	-0.06%
2022/10/05	1	27.75	1	27.80	27.80	0	4,918	0.00%
2022/09/30	4	27.40	0	0.00	27.10	4	5,021	0.08%
2022/09/27	1	27.60	0	0.00	27.60	1	4,949	0.02%
2022/09/20	0	0.00	7	29.17	29.30	-7	5,004	-0.14%
2022/09/19	1	29.20	0	0.00	29.00	1	5,002	0.02%
2022/09/16	0	0.00	1	29.25	29.50	-1	5,013	-0.02%
2022/09/15	0	0.00	2	29.55	29.40	-2	4,991	-0.04%
2022/09/14	0	0.00	2	29.25	29.20	-2	4,964	-0.04%
2022/09/07	1.1	28.16	0	0.00	28.30	1.1	5,120	0.02%
2022/08/30	1	29.40	0	0.00	29.45	1	5,191	0.02%
2022/08/25	0	0.00	1	29.25	29.25	-1	5,193	-0.02%
2022/08/24	0	0.00	1	29.15	29.15	-1	5,192	-0.02%
2022/08/23	0	0.00	1	29.00	29.00	-1	5,244	-0.02%
2022/08/22	1	28.70	0	0.00	28.90	1	5,242	0.02%
2022/08/17	1	28.50	10	28.55	28.60	-9	5,295	-0.17%
2022/08/16	1	27.90	1	27.70	28.15	0	5,296	0.00%
2022/08/10	0	27.25	0	0.00	27.10	0	5,257	0.00%
2022/08/05	0	0.00	2	28.50	28.70	-2	5,203	-0.04%
2022/08/01	0	0.00	1	28.50	28.50	-1	6,044	-0.02%
2022/07/29	12	28.45	0	0.00	28.60	12	6,041	0.20%
2022/07/28	2	28.45	1	28.50	28.60	1	6,005	0.02%
2022/07/26	2	30.90	0	0.00	30.85	2	5,742	0.03%
2022/07/20	0	0.00	2	31.40	30.85	-2	5,246	-0.04%
2022/07/18	1	30.45	1	30.30	30.85	0	4,995	0.00%
2022/07/15	0	0.00	3	29.70	30.25	-3	4,885	-0.06%
2022/07/08	0	0.00	2	29.20	29.20	-2	4,852	-0.04%
2022/07/07	2	28.83	0	0.00	29.00	2	4,866	0.04%
2022/07/06	6	28.80	0	0.00	28.50	6	4,919	0.12%
2022/06/29	0	0.00	3	29.40	29.30	-3	5,447	-0.06%
2022/06/27	0	0.00	3	29.40	29.25	-3	5,735	-0.05%
2022/06/24	0	0.00	3	28.85	28.90	-3	5,759	-0.05%
2022/06/20	0.1	28.50	0	0.00	28.05	0.1	5,806	0.00%
2022/06/17	1	28.95	0	0.00	29.15	1	5,779	0.02%
2022/06/16	5	29.80	2	29.95	29.30	3	5,743	0.05%
2022/06/13	2	28.98	0	0.00	29.05	2	5,872	0.03%
2022/06/07	2	29.45	0	0.00	29.50	2	6,187	0.03%
2022/06/06	1	29.35	0	0.00	29.40	1	6,236	0.02%
2022/06/01	0	0.00	1	29.25	29.10	-1	6,522	-0.02%
2022/05/27	1	28.65	3	28.42	28.30	-2	6,548	-0.03%
2022/05/26	0	0.00	15	28.35	28.20	-15	6,569	-0.23%
2022/05/23	2	27.45	0	0.00	27.85	2	6,664	0.03%
2022/05/20	1	27.35	0	0.00	27.30	1	6,769	0.01%
2022/05/17	17	27.20	0	0.00	27.10	17	6,996	0.24%
2022/05/16	1	27.10	0.3	27.05	27.05	0.7	6,967	0.01%
2022/05/12	0	0.00	1	26.95	26.75	-1	6,896	-0.01%
2022/05/11	0.1	28.05	0	0.00	27.85	0.1	6,733	0.00%
2022/05/10	0.1	28.30	50	28.40	28.50	-50	6,696	-0.75%
2022/05/09	15.1	29.11	5	29.70	28.90	10.1	6,552	0.15%
2022/04/29	0.1	31.60	0	0.00	31.60	0.1	6,147	0.00%
2022/04/28	1	31.20	0	0.00	31.40	1	6,178	0.02%
2022/04/27	0.1	31.25	0	0.00	31.15	0.1	6,177	0.00%
2022/04/25	1	31.85	0	0.00	31.80	1	6,167	0.02%
2022/04/21	1	32.65	0	0.00	32.60	1	6,147	0.02%
2022/04/20	0	0.00	0.3	32.75	32.70	-0.3	6,144	0.00%
2022/04/19	2	32.93	0	0.00	32.90	2	6,113	0.03%
2022/04/18	4	32.86	2	32.70	32.70	2	6,143	0.03%
2022/04/14	0	0.00	2	33.50	33.50	-2	6,169	-0.03%
2022/04/11	0	0.00	1	33.50	33.40	-1	6,235	-0.02%
2022/04/08	1	33.80	163	33.85	34.15	-162	6,231	-2.60%	大賣/鉅額交易
2022/04/07	1	33.50	1	33.95	33.05	0	6,096	0.00%
2022/04/06	8	33.81	7	34.05	34.20	1	5,967	0.02%
2022/03/31	2	33.30	0	0.00	33.25	2	5,785	0.03%
2022/03/29	1	32.45	0	0.00	32.40	1	5,503	0.02%
2022/03/25	0	32.43	2	32.25	32.25	-2	5,431	-0.04%
2022/03/22	0	0.00	1	32.20	32.35	-1	5,504	-0.02%
2022/03/21	2	32.33	0	0.00	32.30	2	5,516	0.04%
2022/03/17	0	0.00	1	32.10	31.90	-1	5,493	-0.02%
2022/03/14	1	32.00	0	0.00	32.20	1	5,519	0.02%
2022/03/11	10	31.90	0	0.00	31.90	10	5,597	0.18%
2022/03/10	2	31.98	0	0.00	31.95	2	5,648	0.04%
2022/03/09	1	31.00	0	0.00	31.35	1	5,530	0.02%
2022/03/08	11	30.98	10	31.05	30.95	1	5,570	0.02%
2022/03/07	163	31.65	0	0.00	31.50	163	5,408	3.01%	大買/鉅額交易
2022/03/04	10	32.18	6	32.10	32.05	4	5,447	0.07%
2022/03/03	5	31.60	0	0.00	31.90	5	5,460	0.09%
2022/03/02	15	31.37	8	31.60	31.65	7	5,512	0.13%
2022/03/01	8	31.30	0	0.00	31.50	8	5,556	0.14%
2022/02/25	5	30.90	0	0.00	30.70	5	5,560	0.09%
2022/02/24	10	31.26	0	0.00	30.90	10	5,619	0.18%
2022/02/23	5	31.65	2	31.60	31.65	3	5,610	0.05%
2022/02/22	10	31.80	0	0.00	31.50	10	5,758	0.17%
2022/02/21	10	31.60	2	31.50	32.10	8	5,946	0.13%
2022/02/18	0	0.00	3	31.33	31.50	-3	5,901	-0.05%
2022/02/16	0	0.00	1	30.90	30.95	-1	6,506	-0.02%
2022/02/15	1	30.85	0	0.00	30.60	1	6,581	0.02%
2022/02/10	0	0.00	0.9	30.90	30.90	-0.9	6,851	-0.01%
2022/02/07	0	0.00	3	30.05	30.35	-3	6,871	-0.04%
2022/01/26	3	29.65	0	0.00	29.65	3	6,913	0.04%
2022/01/25	2	30.00	0	0.00	29.90	2	6,995	0.03%
2022/01/24	6	30.20	0	0.00	30.15	6	7,134	0.08%
2022/01/19	0	0.00	3	31.02	30.95	-3	7,096	-0.04%
2022/01/18	0	0.00	0.3	31.35	31.00	-0.3	7,135	0.00%
2022/01/13	0	0.00	1	30.70	30.65	-1	7,178	-0.01%
2022/01/11	0	0.00	1	31.00	30.95	-1	7,381	-0.01%
2022/01/10	1	31.00	6	30.95	31.00	-5	7,484	-0.07%
2022/01/07	1	30.85	0	0.00	30.50	1	7,483	0.01%
2022/01/06	1	30.85	0	0.00	30.85	1	7,539	0.01%
2022/01/04	0	0.00	10	30.55	30.55	-10	7,673	-0.13%
2022/01/03	12	30.85	0	0.00	30.75	12	7,732	0.16%
2021/12/29	1	30.15	3	30.25	30.25	-2	7,681	-0.03%
2021/12/27	0	0.00	2	30.30	30.25	-2	7,666	-0.03%
2021/12/21	0	0.00	1	29.95	29.95	-1	7,787	-0.01%
2021/12/09	1	30.35	0	0.00	30.35	1	7,853	0.01%
2021/12/07	2	30.00	0	0.00	30.00	2	7,835	0.03%
2021/12/06	5	30.31	3	30.32	30.25	2	7,739	0.03%
2021/12/03	1	29.90	2	29.65	29.95	-1	7,715	-0.01%
2021/12/02	2	29.25	0	0.00	29.25	2	7,714	0.03%
2021/11/30	2	29.50	0	0.00	29.50	2	7,696	0.03%
2021/11/26	2	29.75	0	0.00	29.65	2	7,539	0.03%
2021/11/25	1	29.95	0	0.00	30.00	1	7,504	0.01%
2021/11/23	2	30.00	0	0.00	29.90	2	7,562	0.03%
2021/11/19	0.1	30.25	0	0.00	30.10	0.1	7,413	0.00%
2021/11/18	8.3	31.08	18	30.61	30.50	-9.7	7,288	-0.13%
2021/11/17	0	0.00	0.1	31.85	31.70	-0.1	7,033	0.00%
2021/11/16	2	31.15	0	0.00	31.15	2	6,964	0.03%
2021/11/15	118.1	30.87	5	31.20	31.20	113.1	6,874	1.65%	大買/鉅額交易
2021/11/12	0	0.00	4	33.53	33.55	-4	6,410	-0.06%
2021/11/10	0	0.00	1	32.75	33.05	-1	6,621	-0.02%
2021/11/03	0	0.00	50	32.00	32.00	-50	7,202	-0.69%
2021/11/02	0	0.00	10	31.60	31.60	-10	7,169	-0.14%
2021/11/01	10	31.60	2	31.60	31.60	8	7,064	0.11%
2021/10/28	10	31.30	0	0.00	31.00	10	6,978	0.14%
2021/10/26	0	0.00	20	30.86	30.85	-20	6,981	-0.29%
2021/10/25	0	0.00	1	30.55	30.55	-1	6,947	-0.01%
2021/10/20	5	30.70	5	30.85	30.85	0	6,955	0.00%
2021/10/19	0	0.00	15	30.55	30.15	-15	6,885	-0.22%
2021/10/18	20	30.85	0	0.00	30.00	20	6,848	0.29%
2021/10/15	0	0.00	13	30.45	30.30	-13	6,962	-0.19%
2021/10/14	13	30.00	1.5	30.57	29.90	11.5	7,036	0.16%
2021/10/13	0	0.00	10	30.28	30.40	-10	7,032	-0.14%
2021/10/12	0	0.00	3	30.10	29.90	-3	7,006	-0.04%
2021/10/07	20	29.00	20	29.00	29.00	0	6,811	0.00%
2021/10/04	0	0.00	2	27.75	27.85	-2	7,330	-0.03%
2021/09/30	2	28.70	3	28.85	28.65	-1	7,487	-0.01%
2021/09/23	0	0.00	2	28.80	28.55	-2	8,004	-0.02%
2021/09/16	6	28.83	5	29.12	28.75	1	8,021	0.01%
2021/09/15	6	28.56	6	28.88	29.25	0	8,042	0.00%
2021/09/13	2	28.48	0	0.00	28.50	2	7,927	0.03%
2021/09/10	1	28.70	20	28.80	28.80	-19	7,954	-0.24%
2021/09/09	2	27.80	0	0.00	27.80	2	7,923	0.03%
2021/09/08	2	27.95	0	0.00	27.80	2	7,947	0.03%
2021/09/06	1	28.85	0	0.00	28.70	1	7,949	0.01%
2021/09/03	0	0.00	6	29.38	29.35	-6	7,868	-0.08%
2021/09/02	1	29.40	0	0.00	29.35	1	7,897	0.01%
2021/09/01	2	29.65	0	0.00	29.75	2	7,887	0.03%
2021/08/27	0	0.00	1	30.00	29.85	-1	8,065	-0.01%
2021/08/26	0	0.00	2	29.30	29.35	-2	8,071	-0.02%
2021/08/19	3	28.73	0	0.00	28.60	3	8,321	0.04%
2021/08/18	3	28.95	0	0.00	29.25	3	8,350	0.04%
2021/08/16	1	29.75	2	29.93	29.60	-1	8,321	-0.01%
2021/08/13	4	31.14	3	31.10	30.75	1	8,186	0.01%
2021/08/12	10	31.05	8	31.06	31.15	2	7,875	0.03%
2021/08/11	5	29.50	3	29.65	29.40	2	7,649	0.03%
2021/08/09	0	0.00	3	30.20	29.95	-3	8,100	-0.04%
2021/07/28	10	29.30	2	29.50	29.30	8	9,813	0.08%
2021/07/27	2	29.80	3	29.78	29.75	-1	10,083	-0.01%
2021/07/26	6	29.78	0	0.00	29.75	6	10,347	0.06%
2021/07/23	1	29.30	0	0.00	29.30	1	10,519	0.01%
2021/07/21	2	30.33	0	0.00	30.35	2	10,715	0.02%
2021/07/20	0	0.00	10	31.50	31.00	-10	10,631	-0.09%
2021/07/19	3	31.45	0	0.00	31.50	3	10,664	0.03%
2021/07/16	0	0.00	2	32.05	31.95	-2	11,097	-0.02%
2021/07/14	0	0.00	1	31.90	31.90	-1	11,850	-0.01%
2021/07/13	2	32.38	0	0.00	32.15	2	12,121	0.02%
2021/07/12	9	32.54	2	32.40	32.05	7	12,257	0.06%
2021/07/09	2	32.08	13	32.08	32.45	-11	12,282	-0.09%
2021/07/08	3	31.60	0	0.00	31.65	3	12,636	0.02%
2021/07/06	21	32.01	0	0.00	31.95	21	13,254	0.16%
2021/06/29	0	0.00	3	30.70	30.60	-3	13,985	-0.02%
2021/06/25	13	30.76	0	0.00	30.50	13	14,954	0.09%
2021/06/24	1	30.75	1	30.75	30.75	0	15,883	0.00%
2021/06/22	1	30.10	0	0.00	29.90	1	16,617	0.01%
2021/06/16	13	29.91	0	0.00	29.55	13	17,257	0.08%
2021/06/11	2	30.10	0	0.00	30.05	2	17,378	0.01%
2021/06/10	10	30.00	0	0.00	30.10	10	17,515	0.06%
2021/06/08	0	0.00	2	30.10	30.20	-2	17,668	-0.01%
2021/06/07	2	29.88	0	0.00	29.95	2	17,826	0.01%
2021/06/04	3	31.05	11	31.00	31.00	-8	17,771	-0.05%
2021/06/02	4	30.43	0	0.00	30.50	4	18,106	0.02%
2021/06/01	4	30.91	3	30.98	31.05	1	18,227	0.01%
2021/05/31	10	30.95	0	0.00	30.70	10	18,334	0.05%
2021/05/27	1	29.90	0	0.00	29.75	1	19,507	0.01%
2021/05/25	1	30.50	5	29.95	30.00	-4	20,179	-0.02%
2021/05/24	0	0.00	3	29.35	29.25	-3	20,225	-0.01%
2021/05/21	0	0.00	3	28.90	28.90	-3	20,231	-0.01%
2021/05/19	1	28.85	0	0.00	29.10	1	20,264	0.00%
2021/05/18	0	0.00	1	29.00	29.00	-1	20,194	0.00%
2021/05/17	3	26.63	0	0.00	26.40	3	20,191	0.01%
2021/05/13	12	28.50	12	29.75	29.45	0	20,296	0.00%
2021/05/12	20	30.83	0	0.00	29.75	20	20,617	0.10%
2021/05/11	2	31.50	0	0.00	31.60	2	20,316	0.01%
2021/05/10	0	0.00	1	34.10	34.25	-1	20,280	0.00%
2021/05/07	51	33.15	15	34.39	34.65	36	20,649	0.17%
2021/05/06	6	32.72	5	32.91	32.95	1	20,804	0.00%
2021/05/05	2	33.33	5	32.99	32.80	-3	21,078	-0.01%
2021/05/04	17.2	33.00	2	32.85	32.95	15.2	21,597	0.07%
2021/05/03	4	35.00	0	0.00	34.45	4	21,508	0.02%
2021/04/29	0	0.00	1	36.70	36.40	-1	21,402	0.00%
2021/04/28	0	0.00	4	36.11	36.10	-4	21,304	-0.02%
2021/04/27	3	35.70	0	0.00	35.85	3	21,562	0.01%
2021/04/26	31	36.43	30	36.20	36.20	1	21,556	0.00%
2021/04/23	1	35.90	0	0.00	35.95	1	21,587	0.00%
2021/04/22	3	37.00	9	37.33	35.95	-6	21,581	-0.03%
2021/04/21	31	37.72	41	37.72	38.05	-10	21,139	-0.05%
2021/04/20	8	36.35	6	36.40	36.85	2	20,848	0.01%
2021/04/19	35	35.94	55.2	35.39	35.55	-20.2	20,669	-0.10%
2021/04/16	40	33.70	0	0.00	34.40	40	20,450	0.20%
2021/04/15	30	33.55	35	33.57	33.55	-5	20,507	-0.02%
2021/04/14	57	34.17	71	33.20	33.25	-14	20,490	-0.07%
2021/04/13	30	35.45	33	34.97	34.85	-3	20,289	-0.01%
2021/04/12	11	35.76	6	35.48	35.55	5	20,074	0.02%
2021/04/09	37	34.24	0	0.00	34.20	37	20,143	0.18%
2021/04/08	62	34.33	31	34.40	34.40	31	20,148	0.15%
2021/04/07	0	0.00	13	33.96	34.40	-13	20,061	-0.06%
2021/04/06	2	33.65	0	0.00	33.50	2	20,166	0.01%
2021/04/01	8	34.06	21	33.45	33.45	-13	20,616	-0.06%
2021/03/31	5	34.17	65	34.48	34.25	-60	20,691	-0.29%
2021/03/30	20	33.44	15	33.44	33.70	5	20,291	0.02%
2021/03/29	0	0.00	20	32.15	32.85	-20	19,854	-0.10%
2021/03/26	32	30.84	3	30.80	30.75	29	19,058	0.15%
2021/03/25	4	30.84	4	31.05	31.10	0	19,119	0.00%
2021/03/24	2	30.18	5	30.35	30.25	-3	20,082	-0.01%
2021/03/23	1	30.80	7	30.76	30.80	-6	20,283	-0.03%
2021/03/22	5	29.80	4	29.86	30.60	1	20,104	0.00%
2021/03/19	3	29.55	20	29.55	29.65	-17	20,035	-0.08%
2021/03/18	5	29.50	2	29.45	29.70	3	20,072	0.01%
2021/03/17	0	0.00	20	29.25	29.15	-20	20,141	-0.10%
2021/03/16	2	29.15	0	0.00	29.25	2	20,266	0.01%
2021/03/12	1	29.55	0	0.00	29.60	1	20,569	0.00%
2021/03/10	2	29.35	1	29.35	29.65	1	22,156	0.00%
2021/03/09	0	0.00	3	28.78	29.10	-3	22,273	-0.01%
2021/03/08	13	29.13	2	29.10	28.70	11	22,364	0.05%
2021/03/05	30	29.55	5	29.35	29.45	25	22,239	0.11%
2021/03/04	3	29.80	1	29.70	29.85	2	22,448	0.01%
2021/03/03	1	29.55	6.1	29.22	30.20	-5.1	22,374	-0.02%
2021/03/02	76	31.68	24	30.79	29.60	52	22,208	0.23%
2021/02/26	41.1	30.49	3.5	30.36	30.55	37.6	21,313	0.18%
2021/02/25	17	30.11	2	29.85	30.20	15	21,061	0.07%
2021/02/24	0	0.00	0.1	29.20	29.25	-0.1	20,892	0.00%
2021/02/23	6	29.20	0	0.00	29.25	6	20,855	0.03%
2021/02/22	0	0.00	1	29.00	29.30	-1	21,031	0.00%
2021/02/19	0	0.00	5	28.20	28.45	-5	21,000	-0.02%
2021/02/05	3	28.45	15	28.60	28.35	-12	21,551	-0.06%
2021/02/04	15	29.68	6	29.51	29.35	9	21,889	0.04%
2021/02/03	12	29.80	22	29.72	29.70	-10	21,666	-0.05%
2021/02/01	1	28.50	1	28.60	28.25	0	20,955	0.00%
2021/01/29	10	28.80	13	29.95	28.65	-3	20,698	-0.01%
2021/01/28	0	0.00	1	28.85	29.20	-1	20,230	0.00%
2021/01/27	9	29.38	8	29.41	29.30	1	19,928	0.01%
2021/01/26	3	28.98	20	28.78	29.00	-17	19,458	-0.09%
2021/01/25	1	27.80	8	27.41	27.95	-7	18,812	-0.04%
2021/01/22	1	26.90	0	0.00	27.30	1	18,572	0.01%
2021/01/21	3	26.65	0	0.00	26.55	3	18,374	0.02%
2021/01/20	10	26.58	0	0.00	26.05	10	18,264	0.05%
2021/01/18	1	27.15	18	27.28	27.65	-17	17,741	-0.10%
2021/01/15	0	0.00	14	28.23	27.70	-14	17,549	-0.08%
2021/01/14	2	28.20	0.3	28.15	28.25	1.7	17,397	0.01%
2021/01/12	2	27.93	2	27.75	27.70	0	17,157	0.00%
2021/01/11	1	28.10	0	0.00	28.60	1	16,925	0.01%
2021/01/08	2	27.98	2	27.93	28.00	0	16,791	0.00%
2021/01/07	30	29.15	5	29.00	28.75	25	16,496	0.15%
2021/01/06	1	28.70	20	29.17	28.85	-19	16,243	-0.12%
2021/01/05	1	29.30	1	29.30	29.20	0	15,862	0.00%
2021/01/04	19	29.87	4	29.83	29.30	15	15,667	0.10%
2020/12/31	0	0.00	7	28.89	28.95	-7	15,254	-0.05%
2020/12/30	0	0.00	1.8	28.48	28.50	-1.8	14,998	-0.01%
2020/12/29	1	29.20	12	28.85	28.50	-11	14,895	-0.07%
2020/12/28	33	29.13	48	29.12	29.05	-15	14,549	-0.10%
2020/12/25	7	27.72	2	28.05	27.85	5	13,866	0.04%
2020/12/24	1	26.55	0	0.00	26.55	1	13,378	0.01%
2020/12/23	6	26.48	1	26.60	26.50	5	13,382	0.04%
2020/12/22	1	26.60	0	0.00	26.35	1	13,307	0.01%
2020/12/21	1	26.80	0	0.00	26.90	1	13,149	0.01%
2020/12/18	39	28.24	21	28.53	27.25	18	12,771	0.14%
2020/12/17	0	0.00	15	27.02	27.45	-15	11,400	-0.13%
2020/12/16	10	26.50	10.1	26.60	26.60	-0.1	11,046	0.00%
2020/12/15	5	26.50	0	0.00	26.35	5	10,945	0.05%
2020/12/14	5	26.56	8	26.46	26.45	-3	10,820	-0.03%
2020/12/11	1	25.65	3.5	25.86	26.00	-2.5	10,828	-0.02%
2020/12/10	7	26.26	11	26.30	26.05	-4	10,675	-0.04%
2020/12/09	21	26.36	3	26.60	26.65	18	10,476	0.17%
2020/12/08	12	25.83	50	25.85	26.05	-38	10,338	-0.37%
2020/12/07	42	26.43	12	26.01	25.95	30	10,089	0.30%
2020/12/04	43	26.38	10	26.20	26.75	33	9,398	0.35%
2020/12/03	0	0.00	2	24.65	24.85	-2	8,515	-0.02%
2020/12/02	2	24.40	3	24.05	24.30	-1	8,753	-0.01%
2020/12/01	0	0.00	1	23.85	23.85	-1	9,240	-0.01%
2020/11/30	25	23.65	15	23.83	23.50	10	9,303	0.11%
2020/11/25	63	22.66	0	0.00	22.75	63	8,779	0.72%
2020/11/24	40	22.58	3	22.45	22.65	37	8,602	0.43%
2020/11/23	1	22.45	0	0.00	22.60	1	8,485	0.01%
2020/11/20	0	0.00	15	21.95	21.90	-15	8,305	-0.18%
2020/11/19	1	21.45	0	0.00	21.50	1	8,265	0.01%
2020/11/17	0	0.00	13	21.40	21.50	-13	8,033	-0.16%
2020/11/13	0	0.00	6	20.46	20.70	-6	7,761	-0.08%
2020/11/12	12	20.47	2	21.00	20.50	10	7,722	0.13%
2020/11/10	0	0.00	0.9	19.30	19.35	-0.9	7,118	-0.01%
2020/11/05	0	0.00	1	19.25	19.15	-1	7,029	-0.01%
2020/11/02	0	0.00	10	18.80	18.90	-10	7,190	-0.14%
2020/10/26	0	0.00	3	19.40	19.40	-3	7,310	-0.04%
2020/10/23	10	19.15	0	0.00	19.30	10	7,301	0.14%
2020/10/20	3	19.00	0	0.00	19.05	3	7,427	0.04%
2020/10/16	0	0.00	10	19.05	18.85	-10	7,583	-0.13%
2020/10/13	1	18.90	0	0.00	18.85	1	7,650	0.01%
2020/10/06	0	0.00	2	18.70	18.75	-2	7,555	-0.03%
2020/10/05	2	18.40	0	0.00	18.50	2	7,579	0.03%
2020/09/29	0	0.00	2	18.40	18.30	-2	7,637	-0.03%
2020/09/28	2	18.65	0	0.00	18.45	2	7,706	0.03%
2020/09/25	10	18.00	0	0.00	18.10	10	7,742	0.13%
2020/09/21	1	19.60	0	0.00	19.55	1	7,563	0.01%
2020/09/18	11	19.60	0	0.00	19.60	11	7,548	0.15%
2020/09/17	2	19.73	0	0.00	19.75	2	7,595	0.03%
2020/09/16	1	20.00	17	19.71	20.00	-16	7,555	-0.21%
2020/09/14	0	0.00	22.8	19.53	19.55	-22.8	7,369	-0.31%
2020/09/11	0	0.00	6	19.50	19.30	-6	7,345	-0.08%
2020/09/08	2	19.80	1	19.90	19.90	1	7,137	0.01%
2020/09/07	2	20.90	11	20.90	20.20	-9	6,994	-0.13%
2020/09/04	0	0.00	5	19.45	20.00	-5	6,565	-0.08%
2020/09/03	5	18.85	20.2	19.20	19.30	-15.2	5,979	-0.25%
2020/08/25	5	19.20	0	0.00	18.95	5	5,909	0.08%
2020/08/20	0	0.00	2	18.25	18.20	-2	5,652	-0.04%
2020/08/19	0	0.00	2	19.20	19.30	-2	5,462	-0.04%
2020/08/17	0	0.00	30	18.63	18.70	-30	5,065	-0.59%
2020/08/13	0	0.00	2	18.10	18.00	-2	5,006	-0.04%
2020/08/12	2	17.95	0	0.00	18.00	2	5,027	0.04%
2020/08/10	0	0.00	5	18.26	18.25	-5	5,027	-0.10%
2020/08/07	1	17.60	0	0.00	17.60	1	4,942	0.02%
2020/08/04	3	17.38	0	0.00	17.40	3	4,988	0.06%
2020/08/03	1	16.70	0	0.00	16.95	1	5,173	0.02%
2020/07/31	32	16.80	0	0.00	16.75	32	5,220	0.61%
2020/07/30	10	16.90	0	0.00	16.90	10	5,293	0.19%
2020/07/24	2	17.50	35	17.45	17.25	-33	5,665	-0.58%
2020/07/23	2	17.80	15	17.70	17.75	-13	5,690	-0.23%
2020/07/22	0	0.00	5	18.45	18.55	-5	5,680	-0.09%
2020/07/21	7	18.40	9	18.40	18.35	-2	5,608	-0.04%
2020/07/17	0	0.00	16	18.35	18.30	-16	5,601	-0.29%
2020/07/16	0	0.00	10	18.35	18.35	-10	5,670	-0.18%
2020/07/15	1	18.30	0	0.00	18.35	1	5,715	0.02%
2020/07/14	0	0.00	8	18.35	18.30	-8	5,791	-0.14%
2020/07/13	2	18.40	0	0.00	18.50	2	5,858	0.03%
2020/07/10	5	18.20	0	0.00	18.25	5	5,942	0.08%
2020/07/09	0	0.00	2	18.80	18.60	-2	5,945	-0.03%
2020/07/08	30	18.68	0	0.00	18.75	30	5,935	0.51%
2020/07/07	11	18.61	5	18.80	18.60	6	5,920	0.10%
2020/07/06	0	0.00	6	18.50	18.55	-6	5,935	-0.10%
2020/07/02	1	17.95	0	0.00	17.95	1	6,069	0.02%
2020/06/30	12	17.73	0	0.00	17.65	12	6,247	0.19%
2020/06/24	0	0.00	2	17.90	17.90	-2	6,292	-0.03%
2020/06/23	2	17.65	0	0.00	17.65	2	6,292	0.03%
2020/06/19	10	17.40	0	0.00	17.40	10	6,371	0.16%
2020/06/16	8	17.40	4	17.50	17.50	4	6,477	0.06%
2020/06/12	0	0.00	11	16.94	17.35	-11	6,710	-0.16%
2020/06/11	27	17.70	3	17.85	17.40	24	6,715	0.36%
2020/06/10	5	18.11	2	17.90	18.05	3	6,679	0.04%
2020/06/09	2	17.65	0	0.00	17.70	2	6,669	0.03%
2020/06/08	0	0.00	2	17.65	17.75	-2	6,723	-0.03%
2020/06/05	0	0.00	10	17.30	17.35	-10	6,654	-0.15%
2020/06/03	10	17.10	10	17.05	17.20	0	6,726	0.00%
2020/05/28	10	16.85	0	0.00	16.65	10	6,605	0.15%
2020/05/26	2	16.60	0	0.00	16.60	2	6,729	0.03%
2020/05/20	5	16.75	130	16.75	16.80	-125	6,766	-1.85%	大賣/鉅額交易
2020/05/18	2	16.10	0	0.00	16.10	2	6,684	0.03%
2020/05/14	21	16.31	0	0.00	16.20	21	6,621	0.32%
2020/05/13	0	0.00	10	16.70	16.70	-10	6,553	-0.15%
2020/05/12	0	0.00	2	16.60	16.70	-2	6,518	-0.03%
2020/05/08	125	16.61	0	0.00	16.60	125	6,413	1.95%	大買/鉅額交易
2020/05/07	15	17.11	0	0.00	17.05	15	6,207	0.24%
2020/05/06	3	16.90	0	0.00	16.80	3	6,148	0.05%
2020/05/05	0	0.00	90	17.05	17.15	-90	6,083	-1.48%
2020/05/04	90	16.60	0	0.00	16.65	90	5,930	1.52%
2020/04/30	1	16.85	0	0.00	16.95	1	5,868	0.02%
2020/04/29	2	16.65	0	0.00	16.65	2	5,794	0.03%
2020/04/23	0	0.00	6	15.89	16.05	-6	5,906	-0.10%
2020/04/22	5	15.55	4	15.50	15.65	1	5,840	0.02%
2020/04/21	0	0.00	8.5	15.84	15.70	-8.5	5,827	-0.15%
2020/04/17	0	0.00	2.1	16.45	16.35	-2.1	5,771	-0.04%
2020/04/16	1	16.55	0	0.00	16.50	1	5,703	0.02%
2020/04/15	1	16.65	1	16.85	16.75	0	5,658	0.00%
2020/04/14	4	16.40	0	0.00	16.50	4	5,599	0.07%
2020/04/13	0	16.10	0	0.00	16.10	0	5,595	0.00%
2020/03/26	2	14.75	0	0.00	14.85	2	5,954	0.03%
2020/03/25	1	14.95	1	15.10	14.90	0	6,268	0.00%
2020/03/24	3	14.40	0	0.00	14.35	3	6,298	0.05%
2020/03/20	1	14.30	0	0.00	14.25	1	6,392	0.02%
2020/03/13	0	0.00	18	15.69	16.00	-18	6,253	-0.29%
2020/03/11	2	18.30	0	0.00	18.05	2	6,082	0.03%
2020/03/10	0	0.00	1	18.15	18.15	-1	6,105	-0.02%
2020/03/03	0	0.00	3	18.90	18.85	-3	6,021	-0.05%
2020/02/27	1	18.85	0	0.00	18.75	1	6,019	0.02%
2020/02/26	0	0.00	10	19.20	19.25	-10	5,927	-0.17%
2020/02/24	0	0.00	2	19.55	19.55	-2	5,909	-0.03%
2020/02/19	1	19.85	0	0.00	19.85	1	5,881	0.02%
2020/02/03	1	19.75	0	0.00	19.80	1	6,589	0.02%
2020/01/31	6	20.03	0	0.00	20.20	6	6,832	0.09%
2020/01/30	5	20.00	0	0.00	19.75	5	6,841	0.07%
2020/01/20	6	21.45	0	0.00	21.55	6	6,660	0.09%
2020/01/17	0	0.00	2	21.45	21.50	-2	6,722	-0.03%
2020/01/13	2	21.15	0	0.00	21.15	2	7,151	0.03%
2020/01/08	0	0.00	15	20.70	20.60	-15	7,389	-0.20%
2020/01/07	15	20.90	0	0.00	20.85	15	7,445	0.20%
2020/01/02	2	21.30	0	0.00	21.30	2	7,574	0.03%
2019/12/25	0	0.00	30	21.70	21.65	-30	8,196	-0.37%
2019/12/13	0	0.00	5	21.20	21.10	-5	7,297	-0.07%
2019/12/12	0	0.00	5	21.05	21.10	-5	7,341	-0.07%
2019/12/10	0	0.00	200	21.50	21.40	-200	7,221	-2.77%	大賣/鉅額交易
2019/12/09	15	21.35	0	0.00	21.35	15	7,202	0.21%
2019/12/06	1	21.95	1	21.85	21.70	0	7,219	0.00%
2019/12/02	15	21.75	0	0.00	21.65	15	8,280	0.18%
2019/11/21	0	0.00	3	22.25	22.15	-3	8,599	-0.03%
2019/11/15	0	0.00	2	22.40	22.25	-2	8,560	-0.02%
2019/11/12	0	0.00	10	22.85	22.80	-10	8,517	-0.12%
2019/11/11	10	22.50	0	0.00	22.10	10	8,476	0.12%
2019/11/08	2	22.80	0	0.00	22.65	2	8,352	0.02%
2019/11/07	0	0.00	2	23.00	23.05	-2	8,316	-0.02%
2019/11/06	1	23.00	0	0.00	23.00	1	8,306	0.01%
2019/11/01	0	0.00	3	23.05	22.90	-3	8,104	-0.04%
2019/10/31	0	0.00	17	22.93	22.85	-17	8,034	-0.21%
2019/10/30	10	22.90	2	22.70	22.80	8	7,919	0.10%
2019/10/24	0	0.00	1	22.70	22.65	-1	7,488	-0.01%
2019/10/22	17	22.51	0	0.00	22.60	17	7,373	0.23%
2019/10/18	0	0.00	3	22.05	22.05	-3	7,227	-0.04%
2019/10/17	0	0.00	11	21.80	21.75	-11	7,060	-0.16%
2019/10/16	11	21.69	1	21.65	21.75	10	7,084	0.14%
2019/10/15	2	21.75	0	0.00	21.75	2	7,075	0.03%
2019/10/09	0	0.00	11	22.00	22.05	-11	7,029	-0.16%
2019/10/07	10	22.25	0	0.00	22.15	10	6,970	0.14%
2019/10/04	8	22.13	0	0.00	22.10	8	6,860	0.12%
2019/09/20	0	0.00	5	21.00	21.10	-5	5,663	-0.09%
2019/09/19	0.8	20.90	0	0.00	21.00	0.8	5,575	0.01%
2019/09/18	0	0.00	12	21.05	21.05	-12	5,574	-0.22%
2019/09/11	0	0.00	1	21.10	21.30	-1	5,403	-0.02%
2019/09/10	0	0.00	1	21.35	21.15	-1	5,377	-0.02%
2019/09/09	0	0.00	3	21.68	21.40	-3	5,311	-0.06%
2019/09/06	1	21.40	1	21.00	21.35	0	5,345	0.00%
2019/09/05	3	21.50	43	21.48	21.20	-40	5,352	-0.75%
2019/09/04	10	21.24	1	20.85	21.50	9	4,988	0.18%
2019/09/02	20	20.35	28	20.46	20.55	-8	4,536	-0.18%
2019/08/30	5	19.75	0.3	19.95	20.05	4.7	4,428	0.11%
2019/08/29	0	0.00	3.3	19.25	19.40	-3.3	4,205	-0.08%
2019/08/26	3	19.30	0	0.00	19.20	3	4,195	0.07%
2019/08/20	1	19.45	1	19.40	19.35	0	4,259	0.00%
2019/08/14	0	0.00	7	19.20	19.15	-7	4,182	-0.17%
2019/08/13	5	19.20	0	0.00	19.30	5	4,150	0.12%
2019/08/12	1	19.20	0	0.00	19.10	1	4,137	0.02%
2019/08/01	0	0.00	4	19.25	19.25	-4	4,229	-0.09%
2019/07/24	0	0.00	1	19.50	19.50	-1	4,188	-0.02%
2019/07/23	31	20.20	0	0.00	20.25	31	4,147	0.75%
2019/07/16	0	0.00	5	20.53	20.65	-5	3,862	-0.13%
2019/07/10	0	0.00	10	20.20	20.15	-10	3,725	-0.27%
2019/07/01	2	20.25	0	0.00	20.05	2	3,794	0.05%
2019/06/28	0	0.00	2	20.10	20.10	-2	3,783	-0.05%
2019/06/26	0.9	20.05	0	0.00	20.15	0.9	3,870	0.02%
2019/06/24	0	0.00	10	20.20	20.30	-10	3,891	-0.26%
2019/06/13	5	20.15	10	20.25	20.20	-5	4,016	-0.12%
2019/06/11	0	0.00	1	20.00	19.85	-1	3,966	-0.03%
2019/06/03	1	19.05	0	0.00	19.05	1	3,765	0.03%
2019/05/29	30	19.05	30	19.23	19.25	0	3,795	0.00%
2019/05/21	0	0.00	3	18.85	18.80	-3	3,843	-0.08%
2019/05/20	0.8	18.90	0	0.00	18.90	0.8	3,846	0.02%
2019/05/13	0	0.00	1	19.00	18.90	-1	3,849	-0.03%
2019/05/10	50	19.05	6	19.25	19.25	44	3,860	1.14%
2019/05/09	6	19.45	0	0.00	19.25	6	3,880	0.15%
2019/05/08	3	19.05	0	0.00	19.00	3	3,790	0.08%
2019/05/03	11.4	19.60	3	19.60	19.55	8.4	3,734	0.22%
2019/04/24	0.2	19.70	0	0.00	19.75	0.2	3,762	0.01%
2019/04/23	1	19.75	0	0.00	19.75	1	3,787	0.03%
2019/04/16	1	19.60	0	0.00	19.70	1	3,777	0.03%
2019/04/12	1	19.65	0	0.00	19.65	1	3,938	0.03%
2019/04/09	50	19.90	0	0.00	19.90	50	3,886	1.29%
2019/04/08	50	19.95	1	19.90	19.90	49	3,890	1.26%
2019/04/03	51	19.70	0	0.00	19.70	51	3,897	1.31%
2019/03/29	1	19.50	1	19.70	19.75	0	3,858	0.00%
2019/03/25	0	0.00	1	19.90	19.80	-1	3,809	-0.03%
2019/03/22	0	0.00	15	19.97	20.00	-15	3,785	-0.40%
2019/03/19	0	0.00	7	20.50	20.50	-7	3,628	-0.19%
2019/03/18	2	20.75	0	0.00	20.70	2	3,707	0.05%
2019/03/15	15.8	20.21	0	0.00	20.40	15.8	3,691	0.43%
2019/03/14	1	20.05	6	20.10	19.95	-5	3,587	-0.14%
2019/03/06	0	0.00	5	20.00	20.15	-5	3,658	-0.14%
2019/03/04	0	0.00	0	19.85	19.85	0	3,617	0.00%
2019/02/27	5	20.00	0	0.00	19.90	5	3,579	0.14%
2019/02/26	0	0.00	2	20.00	20.00	-2	3,544	-0.06%
2019/02/25	1	19.90	5	19.95	19.90	-4	3,499	-0.11%
2019/02/21	3	19.80	0	0.00	19.85	3	3,450	0.09%
2019/02/20	8	19.80	0	0.00	19.90	8	3,426	0.23%
2019/02/15	11	19.85	0	0.00	19.70	11	3,372	0.33%
2019/02/12	2	19.35	0	0.00	19.40	2	3,293	0.06%
2019/01/30	2	19.65	5	19.60	19.55	-3	3,329	-0.09%
2019/01/25	5	19.85	3	19.85	19.85	2	3,266	0.06%
2019/01/21	0	0.00	1	19.95	20.10	-1	3,259	-0.03%
2019/01/17	0	0.00	1	19.95	19.90	-1	3,282	-0.03%
2019/01/16	1	20.05	2	20.03	20.00	-1	3,322	-0.03%
2019/01/14	0.2	19.65	0	0.00	19.75	0.2	3,363	0.01%
2019/01/09	4	20.05	0	0.00	20.00	4	3,411	0.12%
2019/01/08	3	20.15	0	0.00	20.05	3	3,392	0.09%
2018/12/25	0	0.00	12	19.88	19.95	-12	3,456	-0.35%
2018/12/24	0	0.00	3	19.85	19.85	-3	3,429	-0.09%
2018/12/12	3	19.55	3	19.75	19.55	0	3,338	0.00%
2018/12/11	4	19.63	1	19.85	19.55	3	3,311	0.09%
2018/11/19	5	18.60	0	0.00	18.70	5	3,442	0.15%
2018/10/23	1	18.35	0	0.00	18.10	1	5,466	0.02%
2018/10/19	10	18.05	10	17.90	17.90	0	5,521	0.00%
2018/10/03	2	19.65	0	0.00	19.60	2	6,025	0.03%
2018/08/31	3	20.75	0	0.00	20.90	3	7,403	0.04%
2018/08/15	0	0.00	17	20.66	20.55	-17	7,995	-0.21%
2018/08/14	0	0.00	3	20.70	20.95	-3	7,954	-0.04%
2018/08/13	0	0.00	23	20.73	20.60	-23	7,997	-0.29%
2018/08/10	1	21.30	33	21.12	21.15	-32	7,936	-0.40%
2018/08/07	0	0.00	3	21.95	21.95	-3	7,816	-0.04%
2018/08/06	0	0.00	30	21.75	21.85	-30	7,815	-0.38%
2018/08/03	0	0.00	2	21.70	21.70	-2	7,859	-0.03%
2018/08/02	60	21.93	0	0.00	21.70	60	7,861	0.76%
2018/07/31	28	22.79	5	22.85	22.80	23	7,009	0.33%
2018/07/30	3	22.70	6	22.69	22.75	-3	6,862	-0.04%
2018/07/27	6	22.63	0	0.00	22.60	6	6,766	0.09%
2018/07/26	0	0.00	6	22.50	22.45	-6	6,736	-0.09%
2018/07/24	0	0.00	2	22.45	22.65	-2	6,805	-0.03%
2018/07/20	2	22.23	0	0.00	22.15	2	9,895	0.02%
2018/07/17	0	0.00	1	22.20	22.10	-1	10,867	-0.01%
2018/07/13	2	22.00	0	0.00	22.15	2	11,022	0.02%
2018/07/12	5	22.10	5	22.09	22.15	0	11,147	0.00%
2018/07/10	4	21.60	0	0.00	21.75	4	11,074	0.04%
2018/07/05	0	0.00	5	21.30	21.25	-5	11,103	-0.05%
2018/07/02	0	0.00	8	21.54	21.35	-8	11,259	-0.07%
2018/06/28	10	21.40	0	0.00	21.20	10	11,407	0.09%
2018/06/25	2	21.15	0	0.00	21.05	2	11,419	0.02%
2018/06/22	7	21.57	0	0.00	21.40	7	11,490	0.06%
2018/06/15	2	21.38	0	0.00	21.30	2	11,565	0.02%
2018/06/08	1	22.60	0	0.00	21.95	1	11,597	0.01%
2018/06/07	10	21.85	0	0.00	22.15	10	11,345	0.09%
2018/06/05	0	0.00	1	21.30	21.30	-1	11,208	-0.01%
2018/06/04	1	21.50	5	21.50	21.40	-4	11,551	-0.03%
2018/05/21	0	0.00	15	21.10	21.05	-15	11,303	-0.13%
2018/05/18	3	21.10	3	20.85	20.85	0	11,247	0.00%
2018/05/15	10	20.75	0	0.00	20.70	10	11,224	0.09%
2018/05/14	5	20.60	0	0.00	20.55	5	11,448	0.04%
2018/05/11	0	0.00	12	20.68	20.55	-12	11,458	-0.10%
2018/05/10	0	0.00	1	20.70	20.65	-1	11,392	-0.01%
2018/05/08	10	20.50	1	20.60	20.55	9	11,310	0.08%
2018/05/04	2	20.15	0	0.00	20.15	2	11,331	0.02%
2018/05/02	0	0.00	5	20.20	20.30	-5	11,346	-0.04%
2018/04/30	2	20.05	0	0.00	20.45	2	11,335	0.02%
2018/04/27	10	19.71	4	19.65	19.75	6	11,229	0.05%
2018/04/26	5	21.35	0	0.00	20.90	5	8,312	0.06%
2018/04/24	0	0.00	2	21.70	21.45	-2	8,036	-0.02%
2018/04/23	30	22.35	14	22.40	22.25	16	7,778	0.21%
2018/04/20	1	21.80	3	21.73	21.80	-2	7,240	-0.03%
2018/04/19	0	0.00	5	21.75	21.55	-5	7,136	-0.07%
2018/04/12	3	21.27	1	21.20	21.20	2	6,899	0.03%
2018/04/11	1	21.30	10	21.33	21.25	-9	6,949	-0.13%
2018/04/03	10	21.60	0	0.00	21.55	10	6,787	0.15%
2018/04/02	3	21.88	0	0.00	21.80	3	6,768	0.04%
2018/03/31	10	21.95	0.2	21.90	22.00	9.8	6,726	0.15%
2018/03/30	0	0.00	4	21.85	21.80	-4	6,586	-0.06%
2018/03/28	0	0.00	1	21.55	21.55	-1	6,540	-0.02%
2018/03/27	8	21.65	4	21.68	21.80	4	6,506	0.06%
2018/03/26	1	21.30	0	0.00	21.25	1	6,364	0.02%
2018/03/23	0	0.00	5	20.60	20.80	-5	6,321	-0.08%
2018/03/22	2	21.43	0.3	21.25	21.25	1.7	6,322	0.03%
2018/03/21	1	21.55	0	0.00	21.50	1	6,384	0.02%
2018/03/20	6	21.73	0	0.00	21.80	6	6,810	0.09%
2018/03/13	10	22.10	4	21.96	21.95	6	7,017	0.09%
2018/03/09	5	21.70	11	21.57	21.60	-6	6,940	-0.09%
2018/03/08	24	21.15	12	21.36	21.65	12	6,837	0.18%
2018/03/02	0	0.00	1	20.30	20.30	-1	7,404	-0.01%
2018/02/22	1	20.10	0	0.00	20.10	1	7,781	0.01%
2018/02/12	15	19.95	0	0.00	19.95	15	7,825	0.19%
2018/02/09	5	19.45	1	19.45	19.85	4	7,846	0.05%
2018/02/06	1	19.55	0	0.00	19.55	1	7,895	0.01%
2018/02/01	0	0.00	6	21.30	21.25	-6	7,992	-0.08%
2018/01/30	2	21.55	5.1	21.74	21.45	-3.1	8,287	-0.04%
2018/01/25	0	0.00	2	21.53	21.35	-2	8,238	-0.02%
2018/01/24	2	21.60	2	21.48	21.50	0	8,228	0.00%
2018/01/23	11	21.80	12	21.71	21.60	-1	8,228	-0.01%
2018/01/22	2	21.85	4	21.76	21.75	-2	8,225	-0.02%
2018/01/18	0	0.00	5	21.45	21.35	-5	8,111	-0.06%
2018/01/16	2	21.20	1	21.45	21.50	1	8,600	0.01%
2018/01/11	2	20.95	0	0.00	21.05	2	8,619	0.02%
2018/01/09	1	21.15	10	21.15	21.15	-9	8,789	-0.10%
2018/01/08	1	21.45	0	0.00	21.30	1	8,784	0.01%
2018/01/05	1	21.40	1	21.50	21.30	0	8,811	0.00%
2018/01/04	3	21.52	0	0.00	21.60	3	8,751	0.03%
2018/01/02	1	21.25	0	0.00	21.45	1	8,803	0.01%