大亞 (1609)-國票-新莊券商分點個股進出

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

大亞

(1609)

可現股當沖

股價
50.1
漲跌
▼2.5
漲幅
-4.75%
成交量
28,115張
產業
上市電器電纜類股
916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

大亞 (1609)籌碼相關－國票-新莊券商分點個股進出

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

國票-新莊券商分點個股進出
國票-新莊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
2024/05/23	1	50.30	0	0.00	50.10	1	67,648	0.00%
2024/05/22	0	0.00	4	52.85	52.60	-4	67,442	-0.01%
2024/05/21	4	53.30	0	0.00	52.90	4	67,454	0.01%
2024/05/20	5.1	53.90	4	53.88	53.50	1.1	67,326	0.00%
2024/05/17	0	0.00	2	53.10	53.10	-2	66,888	0.00%
2024/05/16	2	52.10	3	52.20	52.10	-1	66,923	0.00%
2024/05/15	2	53.25	10	52.72	52.10	-8	66,961	-0.01%
2024/05/14	0	0.00	2	52.40	52.40	-2	66,691	0.00%
2024/05/13	1	52.70	2	52.60	53.00	-1	66,475	0.00%
2024/05/10	13	52.93	11	53.42	53.60	2	66,203	0.00%
2024/05/09	6	54.45	4	53.55	53.30	2	65,851	0.00%
2024/05/08	17	56.77	11.3	55.76	56.20	5.7	65,135	0.01%
2024/05/07	19	54.66	9	55.17	55.80	10	64,115	0.02%
2024/05/06	4	53.30	0	0.00	52.90	4	63,002	0.01%
2024/05/03	10	55.08	7	54.87	54.00	3	62,453	0.00%
2024/05/02	2	56.60	0	0.00	56.30	2	61,790	0.00%
2024/04/30	6	55.98	3	56.80	56.90	3	61,060	0.00%
2024/04/29	6	58.30	8	58.23	57.60	-2	60,379	0.00%
2024/04/26	17	61.33	14	60.38	60.00	3	59,620	0.01%
2024/04/25	52	61.23	46	60.58	60.90	6	58,696	0.01%
2024/04/24	53.3	60.13	59	59.07	60.50	-5.7	57,532	-0.01%
2024/04/23	22	57.74	26	59.38	57.60	-4	55,336	-0.01%
2024/04/22	25	62.86	35	61.26	57.80	-10	53,268	-0.02%
2024/04/19	55	65.19	50	65.01	64.20	5	51,577	0.01%
2024/04/18	17	63.57	24	63.25	64.70	-7	45,068	-0.02%
2024/04/17	35	58.22	13	57.89	58.90	22	42,476	0.05%
2024/04/16	60.1	55.17	62	55.58	53.60	-1.9	40,749	0.00%
2024/04/15	41	55.25	85.1	55.09	55.60	-44.1	36,988	-0.12%
2024/04/12	7	47.49	7	47.63	50.60	0	34,024	0.00%
2024/04/11	17	46.82	15	47.21	46.00	2	32,414	0.01%
2024/04/10	10	46.75	12.3	47.19	46.70	-2.3	31,471	-0.01%
2024/04/09	15	45.27	21	44.82	45.55	-6	29,793	-0.02%
2024/04/08	4	42.96	4	43.56	43.10	0	28,049	0.00%
2024/04/02	0	0.00	2	42.18	41.75	-2	27,355	-0.01%
2024/04/01	8	43.16	0	0.00	42.60	8	27,068	0.03%
2024/03/29	4.3	42.90	3	43.30	43.00	1.3	26,844	0.00%
2024/03/28	2	44.90	32	44.17	44.20	-30	26,243	-0.11%
2024/03/27	7.2	44.34	3	45.42	44.05	4.2	25,546	0.02%
2024/03/26	28	45.57	26	45.33	43.80	2	24,475	0.01%
2024/03/25	31	44.30	17	44.47	45.40	14	22,208	0.06%
2024/03/22	39	42.13	20.1	41.81	42.45	18.9	18,720	0.10%
2024/03/21	1	38.30	1	38.20	38.60	0	16,948	0.00%
2024/03/19	2	38.60	0	0.00	38.10	2	16,490	0.01%
2024/03/18	1	38.40	1	38.45	38.45	0	16,303	0.00%
2024/03/15	14	38.05	12	37.94	37.95	2	16,333	0.01%
2024/03/14	11	38.56	8	38.45	37.85	3	16,455	0.02%
2024/03/13	1	38.00	7	37.20	36.85	-6	15,554	-0.04%
2024/03/12	0	0.00	3	37.37	37.20	-3	16,240	-0.02%
2024/03/11	1	36.05	0	0.00	36.30	1	16,078	0.01%
2024/03/08	0	0.00	1	36.80	36.05	-1	16,116	-0.01%
2024/03/07	2	37.15	3	37.40	36.70	-1	16,013	-0.01%
2024/03/06	33	38.16	36.1	38.08	37.50	-3.1	15,653	-0.02%
2024/03/05	4	36.65	0	0.00	36.35	4	14,187	0.03%
2024/03/04	6	37.03	9	37.58	36.95	-3	14,009	-0.02%
2024/03/01	15.1	37.62	6	37.52	37.85	9.1	13,745	0.07%
2024/02/29	4	36.24	88.1	37.60	37.50	-84.1	13,258	-0.63%
2024/02/27	3	36.30	5	35.85	35.65	-2	12,912	-0.02%
2024/02/26	2	37.03	1	36.70	36.45	1	12,829	0.01%
2024/02/23	2	36.20	3	36.20	36.25	-1	12,302	-0.01%
2024/02/22	3	36.10	1	36.60	36.40	2	12,200	0.02%
2024/02/21	2	36.15	1	36.45	36.15	1	12,059	0.01%
2024/02/20	0	0.00	6	35.96	35.90	-6	12,000	-0.05%
2024/02/19	3	36.30	0	0.00	36.30	3	11,892	0.03%
2024/02/15	0	0.00	4	35.21	35.25	-4	11,571	-0.03%
2024/02/01	0	0.00	3	35.35	35.40	-3	11,408	-0.03%
2024/01/31	0	0.00	3	34.90	34.95	-3	11,447	-0.03%
2024/01/30	3	35.10	0	0.00	34.90	3	11,431	0.03%
2024/01/29	5	34.70	0.1	34.70	34.80	4.9	11,439	0.04%
2024/01/26	1	34.60	0	0.00	34.60	1	11,464	0.01%
2024/01/23	0	0.00	1	35.50	35.40	-1	11,477	-0.01%
2024/01/22	3	35.03	0	0.00	35.35	3	11,439	0.03%
2024/01/19	4	34.88	0	0.00	34.80	4	11,317	0.04%
2024/01/18	0	0.00	1	34.70	34.80	-1	11,228	-0.01%
2024/01/17	12	35.01	0	0.00	34.60	12	11,190	0.11%
2024/01/16	2	36.30	2	36.10	35.50	0	11,067	0.00%
2024/01/15	6	36.69	14	37.03	36.90	-8	10,747	-0.07%
2024/01/09	4	33.70	4	33.90	33.65	0	9,803	0.00%
2024/01/05	0	0.00	1	34.50	34.30	-1	9,894	-0.01%
2024/01/04	10	35.40	10	34.65	34.60	0	9,942	0.00%
2024/01/03	1	34.95	2	35.30	34.70	-1	10,003	-0.01%
2023/12/29	8	34.90	2	34.50	34.50	6	9,959	0.06%
2023/12/28	3	34.85	8	35.10	35.00	-5	9,956	-0.05%
2023/12/27	2	34.15	2	34.15	34.00	0	10,054	0.00%
2023/12/19	5	33.51	6	33.41	33.45	-1	12,665	-0.01%
2023/12/18	1.7	34.47	0	0.00	33.90	1.7	12,681	0.01%
2023/12/15	1	34.45	1	34.85	34.40	0	12,693	0.00%
2023/12/13	2	35.15	0	0.00	34.85	2	12,503	0.02%
2023/12/12	14	36.40	1	36.25	35.60	13	12,373	0.11%
2023/12/11	1	36.10	182	36.29	35.80	-181	11,967	-1.51%	大賣/鉅額交易
2023/12/08	1	35.75	1	35.90	35.60	0	11,478	0.00%
2023/12/07	5	35.00	9	35.57	35.95	-4	11,007	-0.04%
2023/12/06	0	0.00	1	33.95	33.95	-1	10,073	-0.01%
2023/12/05	1	33.50	0	0.00	33.45	1	10,041	0.01%
2023/12/04	1	34.45	1	33.95	33.95	0	9,961	0.00%
2023/12/01	1	33.90	0	0.00	33.90	1	9,871	0.01%
2023/11/30	0	0.00	3	34.08	34.05	-3	9,922	-0.03%
2023/11/28	2	34.40	5	34.25	34.45	-3	10,079	-0.03%
2023/11/27	25	34.18	5	34.60	34.00	20	10,284	0.19%
2023/11/24	8	34.23	4	34.28	34.20	4	10,226	0.04%
2023/11/22	0	0.00	3	33.68	33.55	-3	9,990	-0.03%
2023/11/21	0	0.00	1	33.95	33.70	-1	10,061	-0.01%
2023/11/20	1	33.55	3	33.47	33.50	-2	10,060	-0.02%
2023/11/17	0	0.00	1	33.40	33.25	-1	10,102	-0.01%
2023/11/16	8	32.82	7	33.03	33.00	1	10,190	0.01%
2023/11/15	5	32.60	5	32.81	32.75	0	10,289	0.00%
2023/11/14	6	32.08	0	0.00	32.05	6	10,528	0.06%
2023/11/13	4	32.15	4	32.45	32.45	0	10,919	0.00%
2023/11/10	3	32.28	1	32.50	32.25	2	11,057	0.02%
2023/11/09	0	0.00	1	32.65	32.55	-1	11,263	-0.01%
2023/11/08	2	33.05	0	0.00	32.60	2	11,569	0.02%
2023/11/07	5	33.28	1	33.20	33.15	4	11,769	0.03%
2023/11/06	0	0.00	1	33.40	33.45	-1	12,119	-0.01%
2023/11/02	4	32.50	0	0.00	32.50	4	12,697	0.03%
2023/11/01	2	31.90	0	0.00	31.90	2	13,002	0.02%
2023/10/31	1	32.10	0	0.00	32.00	1	13,902	0.01%
2023/10/25	0	0.00	2	33.65	33.45	-2	16,712	-0.01%
2023/10/23	0	0.00	1	33.30	33.05	-1	17,175	-0.01%
2023/10/20	7	32.07	6	32.30	32.10	1	17,530	0.01%
2023/10/19	8	32.78	3	33.25	32.80	5	18,760	0.03%
2023/10/18	29	33.06	0	0.00	32.90	29	19,514	0.15%
2023/10/17	12.7	33.83	0	0.00	33.60	12.7	19,983	0.06%
2023/10/16	8	34.35	2	34.25	34.25	6	20,170	0.03%
2023/10/13	9	35.09	0	0.00	34.95	9	21,179	0.04%
2023/10/12	0.1	35.65	0	0.00	35.50	0.1	22,483	0.00%
2023/10/11	23	35.70	0	0.00	35.35	23	22,863	0.10%
2023/10/06	28	36.50	4	36.63	36.40	24	23,403	0.10%
2023/10/05	17	36.94	4	37.13	36.90	13	23,809	0.05%
2023/10/04	29	37.03	11	37.28	36.85	18	24,245	0.07%
2023/10/03	37	37.86	9	38.26	37.75	28	24,742	0.11%
2023/10/02	58	38.88	5.1	38.78	38.60	52.9	24,700	0.21%
2023/09/28	9.1	38.28	11	38.10	38.45	-1.9	24,534	-0.01%
2023/09/27	4	36.71	2	36.70	36.70	2	24,392	0.01%
2023/09/26	0	36.40	6	36.40	36.35	-6	24,300	-0.02%
2023/09/25	0	0.00	1	34.70	35.25	-1	24,137	0.00%
2023/09/22	1	33.10	1	34.40	34.40	0	24,427	0.00%
2023/09/21	1	33.50	0	0.00	33.45	1	24,577	0.00%
2023/09/20	0	33.75	2	34.25	34.10	-2	24,714	-0.01%
2023/09/18	1	34.65	0	0.00	34.65	1	25,310	0.00%
2023/09/15	1	34.80	1	35.20	35.10	0	25,673	0.00%
2023/09/14	2	34.85	0	0.00	34.85	2	25,991	0.01%
2023/09/13	1	34.45	2	34.45	34.40	-1	26,462	0.00%
2023/09/12	2	35.00	3	34.90	34.80	-1	27,933	0.00%
2023/09/11	3	36.20	1.5	35.15	35.15	1.5	28,871	0.01%
2023/09/05	0	0.00	6	36.75	36.10	-6	32,646	-0.02%
2023/09/04	6	36.50	5	36.45	36.45	1	35,956	0.00%
2023/09/01	0	0.00	1	36.90	36.45	-1	38,926	0.00%
2023/08/31	0	0.00	1	36.95	36.95	-1	42,430	0.00%
2023/08/25	6	35.74	1	36.15	36.00	5	43,928	0.01%
2023/08/24	0.2	36.20	9	36.12	35.85	-8.8	44,056	-0.02%
2023/08/22	5	35.92	0	0.00	35.85	5	44,503	0.01%
2023/08/21	1	36.30	3	36.45	36.35	-2	44,699	0.00%
2023/08/18	3	36.22	2	36.45	36.00	1	44,769	0.00%
2023/08/17	3	35.68	8	36.08	36.15	-5	44,812	-0.01%
2023/08/16	2	34.55	0	0.00	35.15	2	45,047	0.00%
2023/08/15	0.5	34.75	0	0.00	34.70	0.5	45,745	0.00%
2023/08/14	1	33.85	0	0.00	33.60	1	46,303	0.00%
2023/08/11	8	35.21	4	35.95	34.65	4	46,414	0.01%
2023/08/10	3	36.20	1	35.60	35.70	2	46,556	0.00%
2023/08/09	3	36.90	6	37.62	36.85	-3	46,722	-0.01%
2023/08/08	14	37.23	10	36.55	36.55	4	46,782	0.01%
2023/08/07	3	36.83	7	36.69	37.00	-4	47,425	-0.01%
2023/08/04	9	37.21	4	37.10	37.35	5	48,362	0.01%
2023/08/02	22.7	39.76	20	39.91	39.25	2.7	48,205	0.01%
2023/08/01	4	38.10	0	0.00	37.50	4	46,944	0.01%
2023/07/31	11.7	37.66	10	37.65	37.65	1.7	48,426	0.00%
2023/07/28	7	37.97	0	0.00	38.05	7	50,109	0.01%
2023/07/27	3	38.28	3	38.43	38.55	0	50,332	0.00%
2023/07/26	5	38.63	3.2	39.16	38.35	1.8	50,990	0.00%
2023/07/25	37	38.90	19.5	39.20	39.25	17.5	50,730	0.03%
2023/07/24	10	39.57	3.3	41.48	38.80	6.7	50,319	0.01%
2023/07/21	6.3	39.69	14	40.15	39.75	-7.7	49,129	-0.02%
2023/07/20	10	38.75	15	39.49	39.60	-5	48,499	-0.01%
2023/07/19	4	38.16	0	0.00	38.25	4	48,038	0.01%
2023/07/18	11	39.12	6	39.88	38.55	5	47,915	0.01%
2023/07/17	10	39.13	17	39.50	39.45	-7	47,115	-0.01%
2023/07/14	1	37.55	8	37.89	37.60	-7	46,247	-0.02%
2023/07/13	15	38.77	1	39.80	38.05	14	46,233	0.03%
2023/07/12	4	39.40	8	39.45	39.40	-4	45,854	-0.01%
2023/07/11	3	38.88	10	39.43	38.70	-7	46,018	-0.02%
2023/07/10	6	38.93	3	38.93	38.95	3	46,535	0.01%
2023/07/07	1	37.25	1	38.00	37.90	0	47,187	0.00%
2023/07/06	3	38.27	0	0.00	38.10	3	47,423	0.01%
2023/07/05	2	38.98	5	39.24	39.15	-3	47,541	-0.01%
2023/07/04	3.1	38.34	5	38.00	38.25	-1.9	47,450	0.00%
2023/07/03	8	38.69	47	39.12	38.60	-39	47,692	-0.08%
2023/06/30	0	0.00	6	38.42	38.60	-6	47,357	-0.01%
2023/06/29	2	37.38	0	0.00	37.40	2	47,382	0.00%
2023/06/28	10	37.15	14	36.76	36.75	-4	47,669	-0.01%
2023/06/27	7	37.91	0	0.00	36.95	7	47,668	0.01%
2023/06/26	11	37.69	21	37.88	38.10	-10	48,044	-0.02%
2023/06/21	51	38.25	18	38.38	38.00	33	48,710	0.07%
2023/06/20	21	38.45	14	38.71	38.70	7	48,365	0.01%
2023/06/19	0	0.00	10	38.92	38.15	-10	48,045	-0.02%
2023/06/16	30	38.99	27	39.21	38.50	3	47,705	0.01%
2023/06/15	26	37.71	14	38.12	38.10	12	46,305	0.03%
2023/06/14	7	38.33	6	38.11	37.60	1	45,571	0.00%
2023/06/13	2	37.68	11	38.07	37.80	-9	45,133	-0.02%
2023/06/12	13	38.81	18	38.56	38.40	-5	44,542	-0.01%
2023/06/09	58	39.56	31	39.90	39.50	27	43,814	0.06%
2023/06/08	36	40.40	32.5	40.70	40.50	3.5	42,292	0.01%
2023/06/07	19	38.11	25	37.96	39.20	-6	39,128	-0.02%
2023/06/06	51.5	36.26	19	36.29	35.65	32.5	36,364	0.09%
2023/06/05	9	32.90	7	34.39	34.80	2	33,276	0.01%
2023/06/02	4	32.04	9	32.03	31.65	-5	32,861	-0.02%
2023/06/01	2	31.00	0	0.00	30.85	2	32,232	0.01%
2023/05/31	5	30.70	7.2	30.80	31.10	-2.2	32,140	-0.01%
2023/05/29	5	31.00	9	31.25	31.00	-4	31,878	-0.01%
2023/05/24	0	0.00	7	31.67	31.60	-7	31,212	-0.02%
2023/05/23	8	31.83	1	31.95	31.75	7	31,263	0.02%
2023/05/22	0	0.00	10	31.95	31.80	-10	31,141	-0.03%
2023/05/19	3	32.00	21	31.88	31.25	-18	30,602	-0.06%
2023/05/18	0	0.00	15	31.45	31.35	-15	30,165	-0.05%
2023/05/17	1	30.75	3	31.18	30.50	-2	29,950	-0.01%
2023/05/16	0	0.00	3	30.52	30.60	-3	29,520	-0.01%
2023/05/15	0	0.00	5	30.17	30.25	-5	29,140	-0.02%
2023/05/12	21	29.49	1	29.10	29.55	20	28,650	0.07%
2023/05/11	21	29.49	1	29.10	28.95	20	28,352	0.07%
2023/05/10	3	30.80	11	31.51	30.90	-8	27,516	-0.03%
2023/05/09	34	30.74	2	32.00	30.05	32	26,294	0.12%
2023/05/08	12	31.90	9	31.77	32.00	3	25,548	0.01%
2023/05/05	16	30.95	3	31.85	31.30	13	24,560	0.05%
2023/05/04	12	30.40	16.2	30.67	31.00	-4.2	23,319	-0.02%
2023/05/03	1	28.85	2	29.10	28.95	-1	22,140	0.00%
2023/05/02	1	29.10	16.1	28.61	29.20	-15.1	22,145	-0.07%
2023/04/28	5	27.40	0	0.00	27.40	5	21,305	0.02%
2023/04/27	1	27.15	2	27.10	27.05	-1	21,187	0.00%
2023/04/26	1	26.95	0	0.00	27.10	1	21,097	0.00%
2023/04/25	3	27.55	2	27.05	27.30	1	20,958	0.00%
2023/04/24	1	27.65	0	0.00	27.80	1	20,783	0.00%
2023/04/21	1	27.00	0	0.00	27.10	1	20,617	0.00%
2023/04/20	7	27.88	1	27.70	27.80	6	20,428	0.03%
2023/04/19	4	28.00	6	28.21	28.40	-2	20,163	-0.01%
2023/04/18	6	27.83	0	0.00	27.45	6	19,694	0.03%
2023/04/17	10	28.51	0	0.00	28.40	10	19,352	0.05%
2023/04/14	2	28.40	13.6	28.90	28.60	-11.6	19,482	-0.06%
2023/04/13	20	28.87	17	28.62	28.70	3	18,938	0.02%
2023/04/12	6	28.53	7	28.58	28.70	-1	17,837	-0.01%
2023/04/11	2	27.50	2	27.55	27.35	0	16,489	0.00%
2023/04/10	13	27.44	20	27.00	26.85	-7	15,894	-0.04%
2023/04/07	3	26.93	1	27.15	27.20	2	15,446	0.01%
2023/04/06	7	26.71	8	26.85	26.75	-1	14,737	-0.01%
2023/03/31	0	0.00	5	26.00	25.85	-5	14,106	-0.04%
2023/03/30	9	26.18	0	0.00	26.15	9	13,930	0.06%
2023/03/29	3	26.18	7.1	26.48	26.55	-4.1	13,503	-0.03%
2023/03/28	2	25.60	4	25.56	25.50	-2	12,991	-0.02%
2023/03/27	11	26.92	6.1	27.19	26.25	4.9	12,779	0.04%
2023/03/24	4	26.56	5	26.56	26.15	-1	11,861	-0.01%
2023/03/23	4	24.84	0	0.00	25.05	4	10,985	0.04%
2023/03/22	3	24.92	0	0.00	24.75	3	11,030	0.03%
2023/03/21	2	25.15	4	25.08	25.00	-2	10,986	-0.02%
2023/03/20	1	25.10	0	0.00	25.20	1	10,938	0.01%
2023/03/17	10	25.65	10	24.95	24.95	0	10,975	0.00%
2023/03/15	2	26.08	1	26.15	26.05	1	10,642	0.01%
2023/03/13	0	0.00	1.2	24.84	24.80	-1.2	10,504	-0.01%
2023/03/10	2	25.73	5	25.54	24.95	-3	10,655	-0.03%
2023/03/09	3	26.62	0	0.00	26.20	3	10,463	0.03%
2023/03/08	14	25.88	12	26.45	27.05	2	10,247	0.02%
2023/03/07	2	25.70	2	26.07	25.80	0	9,690	0.00%
2023/03/06	0	0.00	1	25.15	24.90	-1	9,105	-0.01%
2023/03/03	1	24.60	0	0.00	24.60	1	8,982	0.01%
2023/03/02	0	0.00	1	24.50	24.90	-1	8,879	-0.01%
2023/03/01	1	24.00	1	24.15	24.15	0	8,746	0.00%
2023/02/23	1	24.90	0	0.00	24.60	1	8,618	0.01%
2023/02/21	11	25.39	14	25.20	25.20	-3	8,367	-0.04%
2023/02/20	4	24.98	6	25.11	25.05	-2	8,186	-0.02%
2023/02/17	0	0.00	1	24.25	24.35	-1	8,247	-0.01%
2023/02/16	1	25.30	0	0.00	24.50	1	8,317	0.01%
2023/02/15	13	23.75	11	24.30	24.40	2	7,883	0.03%
2023/02/13	0	0.00	3	23.20	23.30	-3	7,282	-0.04%
2023/02/10	0	0.00	15	23.47	23.30	-15	7,222	-0.21%
2023/02/03	13	23.54	3	23.50	23.50	10	6,878	0.15%
2023/02/02	5	24.12	2	24.15	23.95	3	6,752	0.04%
2023/02/01	16	23.98	4	24.05	24.10	12	6,397	0.19%
2023/01/31	0.9	22.80	0	0.00	23.00	0.9	5,630	0.02%
2023/01/09	10	20.85	10	20.80	20.80	0	5,067	0.00%
2023/01/04	11	21.11	12	22.02	21.50	-1	4,984	-0.02%
2023/01/03	2	20.85	0	0.00	20.85	2	4,544	0.04%
2022/12/06	4	21.05	5	21.05	20.75	-1	3,905	-0.03%
2022/12/05	1	20.45	0	0.00	20.60	1	3,654	0.03%
2022/12/02	2	20.40	8	20.23	20.65	-6	3,587	-0.17%
2022/12/01	5	19.54	0	0.00	19.45	5	3,338	0.15%
2022/11/30	3	19.65	3	20.00	19.70	0	3,315	0.00%
2022/11/28	0	0.00	1	18.90	18.80	-1	3,193	-0.03%
2022/11/23	1	18.60	0	0.00	18.75	1	3,269	0.03%
2022/11/16	6	19.15	0	0.00	18.95	6	3,367	0.18%
2022/11/15	0	0.00	9	19.54	19.40	-9	3,289	-0.27%
2022/11/14	1	18.75	5	18.70	18.90	-4	2,968	-0.13%
2022/10/24	2	16.95	2	16.75	16.75	0	3,550	0.00%
2022/10/19	0	0.00	5	16.70	16.40	-5	3,557	-0.14%
2022/10/14	0	0.00	2	16.35	16.35	-2	3,670	-0.05%
2022/09/28	0	0.00	10	17.85	17.85	-10	4,154	-0.24%
2022/09/07	1	19.95	0	0.00	19.95	1	6,226	0.02%
2022/09/01	1	21.30	0	0.00	21.30	1	6,396	0.02%
2022/08/31	0	0.00	2	21.90	21.85	-2	6,385	-0.03%
2022/08/30	0	0.00	1	22.10	22.05	-1	6,416	-0.02%
2022/08/29	0	0.00	1	21.70	21.70	-1	6,421	-0.02%
2022/08/26	1	23.40	0	0.00	23.35	1	6,404	0.02%
2022/08/25	2	23.40	2	23.25	23.30	0	6,413	0.00%
2022/08/24	3	23.32	0	0.00	23.30	3	6,494	0.05%
2022/08/23	3	23.25	0	0.00	23.25	3	6,755	0.04%
2022/08/15	0	0.00	1	22.75	22.80	-1	7,460	-0.01%
2022/08/11	0	0.00	11	22.15	22.10	-11	7,569	-0.15%
2022/08/05	0	0.00	2	20.95	21.15	-2	7,918	-0.03%
2022/08/04	2	20.80	0	0.00	20.50	2	8,081	0.02%
2022/08/03	2	21.85	0	0.00	21.25	2	8,271	0.02%
2022/07/29	2	23.80	0	0.00	23.80	2	8,336	0.02%
2022/07/27	5	23.45	0	0.00	23.60	5	8,452	0.06%
2022/07/18	1	23.60	0	0.00	23.60	1	11,890	0.01%
2022/07/07	0	0.00	1	23.85	24.05	-1	15,408	-0.01%
2022/07/06	0	0.00	3	24.52	23.60	-3	15,750	-0.02%
2022/07/05	0	0.00	2	25.38	25.05	-2	16,188	-0.01%
2022/07/04	5	25.25	6	25.33	24.95	-1	16,491	-0.01%
2022/07/01	0	0.00	1	26.20	25.15	-1	16,686	-0.01%
2022/06/30	3	26.10	4	25.95	25.90	-1	16,644	-0.01%
2022/06/29	54	26.16	52	26.01	26.00	2	16,923	0.01%
2022/06/28	5	26.08	1	26.35	26.30	4	17,658	0.02%
2022/06/27	3	25.55	0	0.00	25.65	3	17,437	0.02%
2022/06/22	0	0.00	10	23.15	23.10	-10	18,417	-0.05%
2022/06/20	0	0.00	1	23.20	22.65	-1	19,275	-0.01%
2022/06/16	10	23.78	0	0.00	23.70	10	20,589	0.05%
2022/06/14	0	0.00	2	23.85	24.30	-2	21,396	-0.01%
2022/06/13	3	24.25	3	24.20	24.15	0	22,083	0.00%
2022/06/08	10	25.30	10	25.00	25.00	0	22,093	0.00%
2022/06/06	0.1	25.75	0	0.00	25.45	0.1	22,251	0.00%
2022/06/02	1	25.95	0	0.00	25.55	1	22,264	0.00%
2022/06/01	1	26.05	5	26.50	26.15	-4	22,225	-0.02%
2022/05/30	1	25.90	8	26.14	26.35	-7	21,982	-0.03%
2022/05/23	1	26.10	2	25.90	25.85	-1	21,266	0.00%
2022/05/20	0	0.00	1	26.00	25.40	-1	21,200	0.00%
2022/05/19	1	25.60	0	0.00	25.55	1	21,124	0.00%
2022/05/18	0	0.00	3	25.40	25.60	-3	21,041	-0.01%
2022/05/17	3	25.15	0	0.00	25.20	3	20,905	0.01%
2022/05/13	0	0.00	1	24.10	24.60	-1	20,704	0.00%
2022/05/12	0	0.00	1	23.80	23.50	-1	20,552	0.00%
2022/05/11	6	25.24	5	24.45	24.35	1	20,338	0.00%
2022/05/10	7	25.88	2	25.70	26.00	5	19,990	0.03%
2022/05/09	2	26.20	1	25.95	25.85	1	19,871	0.01%
2022/05/06	8	27.02	0	0.00	27.00	8	19,662	0.04%
2022/05/05	6	27.79	5	28.07	27.55	1	19,592	0.01%
2022/05/04	2	27.53	6	27.77	27.45	-4	19,507	-0.02%
2022/05/03	10	27.60	0	0.00	27.45	10	19,425	0.05%
2022/04/29	0	0.00	8	29.40	28.35	-8	19,134	-0.04%
2022/04/28	0	0.00	15	30.07	29.05	-15	18,765	-0.08%
2022/04/27	32	29.84	21	30.06	29.75	11	18,340	0.06%
2022/04/26	14	30.20	45	30.18	29.95	-31	17,840	-0.17%
2022/04/25	17	28.43	5	28.50	28.45	12	16,770	0.07%
2022/04/22	7	30.27	12	30.31	30.10	-5	16,309	-0.03%
2022/04/21	1	30.10	0	0.00	29.70	1	15,852	0.01%
2022/04/20	3	30.80	0	0.00	30.30	3	15,463	0.02%
2022/04/19	2	30.15	3	30.43	30.80	-1	15,050	-0.01%
2022/04/15	36	30.24	42	30.81	30.35	-6	13,943	-0.04%
2022/04/14	0	0.00	19	29.60	30.15	-19	12,986	-0.15%
2022/04/13	0	0.00	0.9	29.20	29.30	-0.9	12,442	-0.01%
2022/04/12	1	29.00	0	0.00	29.10	1	12,085	0.01%
2022/04/11	8	28.99	9	29.01	28.90	-1	11,717	-0.01%
2022/04/08	0	0.00	4	29.08	29.35	-4	11,133	-0.04%
2022/04/07	5	29.43	0.5	28.35	28.15	4.5	10,734	0.04%
2022/04/06	20	29.29	20.4	29.23	29.60	-0.4	10,485	0.00%
2022/04/01	7	29.00	10.2	29.08	29.00	-3.2	10,204	-0.03%
2022/03/31	21	29.47	23	29.13	28.75	-2	9,773	-0.02%
2022/03/30	1	28.15	0	0.00	28.45	1	8,828	0.01%
2022/03/29	20	29.15	27	28.81	28.65	-7	8,542	-0.08%
2022/03/28	2	27.60	3	28.45	28.75	-1	8,081	-0.01%
2022/03/25	1	28.30	2	27.80	27.80	-1	7,382	-0.01%
2022/03/24	6.1	27.73	10	27.63	27.75	-3.9	7,265	-0.05%
2022/03/23	6	27.08	62	27.14	27.10	-56	6,549	-0.85%
2022/03/22	59	27.16	11	27.19	27.45	48	6,329	0.76%
2022/03/21	100	27.03	98	27.04	27.00	2	5,717	0.03%
2022/03/17	14	25.61	5	25.75	25.80	9	4,815	0.19%
2022/03/16	7	25.64	39	25.43	26.25	-32	3,987	-0.80%
2022/03/15	0	0.00	1	23.90	23.90	-1	3,310	-0.03%
2022/03/14	0	0.00	6	23.95	24.45	-6	3,279	-0.18%
2022/03/11	2	24.00	5	24.35	23.95	-3	3,267	-0.09%
2022/03/10	6	24.20	1.4	24.16	24.15	4.6	3,261	0.14%
2022/03/09	0	0.00	3	24.10	24.45	-3	3,206	-0.09%
2022/03/08	2	22.85	0	0.00	22.85	2	3,085	0.06%
2022/03/07	2	24.00	0	0.00	23.70	2	3,046	0.07%
2022/03/04	20	24.85	0	0.00	24.45	20	3,021	0.66%
2022/03/03	0	0.00	2	24.05	24.30	-2	2,939	-0.07%
2022/02/23	2	23.85	0	0.00	23.80	2	3,065	0.07%
2022/02/11	0	0.00	0.4	24.30	24.15	-0.4	4,115	-0.01%
2022/02/08	0	0.00	1	24.10	24.15	-1	4,596	-0.02%
2022/01/24	12	22.96	0	0.00	22.95	12	6,206	0.19%
2022/01/17	1	23.90	0	0.00	23.95	1	6,252	0.02%
2022/01/13	0	0.00	3	24.65	24.35	-3	6,428	-0.05%
2022/01/07	3	24.30	0	0.00	24.30	3	6,820	0.04%
2022/01/05	0	0.00	1	24.95	24.80	-1	6,871	-0.01%
2021/12/30	0	0.00	6	24.90	24.95	-6	6,998	-0.09%
2021/12/24	0	0.00	0.3	25.00	24.75	-0.3	7,615	0.00%
2021/12/20	9	25.25	14	25.38	25.35	-5	7,910	-0.06%
2021/12/17	10	24.45	18	24.76	24.65	-8	7,703	-0.10%
2021/12/16	6	24.58	0	0.00	24.30	6	7,643	0.08%
2021/12/14	11	24.19	0	0.00	24.20	11	7,866	0.14%
2021/12/13	1	24.80	2	25.13	24.80	-1	8,197	-0.01%
2021/12/09	0	0.00	1	24.70	24.55	-1	8,237	-0.01%
2021/12/06	0	0.00	1	24.00	24.00	-1	8,202	-0.01%
2021/12/03	1	24.20	0	0.00	24.10	1	8,231	0.01%
2021/12/01	0	0.00	0.5	24.50	24.35	-0.5	8,225	-0.01%
2021/11/30	1.5	24.52	0	0.00	24.45	1.5	8,237	0.02%
2021/11/29	0	0.00	1	24.15	24.25	-1	8,258	-0.01%
2021/11/25	4	25.00	0	0.00	25.00	4	8,236	0.05%
2021/11/24	1	25.10	0.4	25.15	25.05	0.6	8,274	0.01%
2021/11/23	1	24.95	2	24.93	24.80	-1	8,269	-0.01%
2021/11/22	3	25.05	0	0.00	25.10	3	8,299	0.04%
2021/11/18	10	25.40	2	25.13	25.45	8	8,303	0.10%
2021/11/15	5	24.97	20	25.10	25.00	-15	8,180	-0.18%
2021/11/12	3	26.20	0	0.00	26.20	3	8,018	0.04%
2021/11/11	0	0.00	20	27.30	27.00	-20	7,911	-0.25%
2021/11/10	3	27.10	8	27.03	27.05	-5	7,949	-0.06%
2021/11/09	1	27.65	1	27.50	27.60	0	7,845	0.00%
2021/11/08	5	27.25	5	27.90	27.25	0	7,679	0.00%
2021/11/05	7	27.44	12	27.50	27.35	-5	7,642	-0.07%
2021/11/04	12	28.19	4	27.93	27.90	8	7,595	0.11%
2021/11/03	14	28.01	34	27.66	28.05	-20	7,524	-0.27%
2021/11/02	401	27.36	714	27.68	27.75	-313	7,250	-4.32%	大買/大賣/鉅額交易
2021/11/01	659	25.90	328	26.60	27.20	331	6,671	4.96%	大買/大賣/鉅額交易
2021/10/28	1	24.90	0	0.00	25.05	1	6,756	0.01%
2021/10/26	2	25.00	0	0.00	25.10	2	6,809	0.03%
2021/10/21	2	26.00	1	25.75	25.50	1	7,011	0.01%
2021/10/20	0	0.00	19	26.09	26.35	-19	6,926	-0.27%
2021/10/15	11	25.57	8	25.76	25.30	3	6,979	0.04%
2021/10/12	5	25.25	0	0.00	25.30	5	7,243	0.07%
2021/10/06	0	0.00	2	25.70	25.55	-2	7,528	-0.03%
2021/10/05	5	24.55	0	0.00	25.00	5	7,713	0.06%
2021/10/04	8	26.45	10	25.34	24.80	-2	7,782	-0.03%
2021/10/01	12	26.77	11	27.01	26.15	1	7,827	0.01%
2021/09/30	5	27.00	14	26.85	26.75	-9	7,689	-0.12%
2021/09/29	0	0.00	1	26.55	26.55	-1	7,694	-0.01%
2021/09/28	2	26.00	0	0.00	26.20	2	7,782	0.03%
2021/09/27	0	0.00	2	26.30	26.35	-2	8,029	-0.02%
2021/09/24	2	25.20	2	25.25	25.20	0	8,368	0.00%
2021/09/22	2	25.00	0	0.00	25.15	2	10,530	0.02%
2021/09/17	6	26.07	0	0.00	25.95	6	11,245	0.05%
2021/09/16	3	26.98	2	27.85	26.95	1	11,377	0.01%
2021/09/15	8	26.25	3	26.45	26.60	5	11,345	0.04%
2021/09/06	1	26.00	0	0.00	25.50	1	13,110	0.01%
2021/09/03	3	26.10	1	26.45	26.05	2	13,308	0.02%
2021/08/31	0	0.00	3	26.25	26.55	-3	13,779	-0.02%
2021/08/30	2	26.05	0	0.00	26.05	2	14,013	0.01%
2021/08/26	1	25.70	0	0.00	25.55	1	14,485	0.01%
2021/08/23	0	24.95	10	24.88	25.15	-10	15,967	-0.06%
2021/08/19	10	24.60	0	0.00	24.05	10	17,534	0.06%
2021/08/16	2	25.45	0	0.00	24.75	2	18,509	0.01%
2021/08/11	3	26.75	4	26.65	26.65	-1	20,136	0.00%
2021/08/09	0	0.00	5	28.37	28.20	-5	21,128	-0.02%
2021/08/06	0	0.00	2	28.10	28.05	-2	21,907	-0.01%
2021/08/05	3	28.25	0	0.00	28.15	3	22,721	0.01%
2021/08/04	3	29.30	1	28.65	28.70	2	23,284	0.01%
2021/08/03	10	28.65	10	28.80	29.20	0	24,071	0.00%
2021/07/23	0	0.00	5	27.71	27.70	-5	33,122	-0.02%
2021/07/22	0	0.00	2	27.35	27.05	-2	34,888	-0.01%
2021/07/21	5	27.25	6	27.95	27.25	-1	36,962	0.00%
2021/07/20	0	0.00	9	28.10	28.10	-9	38,096	-0.02%
2021/07/19	26	29.58	20	29.15	28.95	6	39,502	0.02%
2021/07/15	2	28.30	0	0.00	28.95	2	41,753	0.00%
2021/07/13	1	28.70	23	28.00	28.30	-22	43,760	-0.05%
2021/07/12	4	30.00	0	0.00	29.15	4	44,544	0.01%
2021/07/09	0	0.00	1	28.70	28.80	-1	44,484	0.00%
2021/07/08	3	28.45	3	28.70	29.30	0	44,900	0.00%
2021/07/05	2	29.63	0	0.00	29.55	2	46,413	0.00%
2021/07/01	1.3	29.60	4	30.08	29.50	-2.7	47,282	-0.01%
2021/06/30	19	30.77	52	30.88	30.50	-33	46,959	-0.07%
2021/06/29	4	31.03	4	30.91	31.30	0	46,253	0.00%
2021/06/28	47	29.56	6	28.83	29.90	41	44,851	0.09%
2021/06/25	0	0.00	15	28.80	28.20	-15	44,130	-0.03%
2021/06/24	30	28.53	10	28.45	28.45	20	44,060	0.05%
2021/06/23	0	0.00	10	28.00	27.45	-10	43,780	-0.02%
2021/06/22	11	27.68	3	27.58	27.70	8	43,618	0.02%
2021/06/21	6	26.62	1	27.00	26.75	5	43,200	0.01%
2021/06/18	3	27.55	1	27.55	27.55	2	42,998	0.00%
2021/06/16	1	28.60	0	0.00	28.35	1	42,749	0.00%
2021/06/09	4	28.70	1	28.40	28.50	3	41,841	0.01%
2021/06/08	0	0.00	2	29.40	28.95	-2	41,819	0.00%
2021/06/04	2	28.95	2	29.40	28.70	0	41,580	0.00%
2021/06/03	2	29.83	3	29.82	29.65	-1	41,396	0.00%
2021/06/02	3	29.53	1	29.55	29.65	2	41,181	0.00%
2021/06/01	0	0.00	14	29.06	29.15	-14	40,922	-0.03%
2021/05/31	6	29.80	4	29.76	29.30	2	40,676	0.00%
2021/05/28	3	28.18	5	28.67	28.25	-2	40,142	0.00%
2021/05/27	13	27.47	11	27.69	26.90	2	39,266	0.01%
2021/05/26	1	26.65	0	0.00	26.80	1	38,735	0.00%
2021/05/25	0	0.00	1	25.40	25.80	-1	38,339	0.00%
2021/05/24	0	0.00	1	25.45	25.65	-1	38,199	0.00%
2021/05/21	0	0.00	20	25.50	25.30	-20	38,032	-0.05%
2021/05/20	0	0.00	3	24.55	24.55	-3	37,934	-0.01%
2021/05/19	16	25.71	12	25.63	25.90	4	37,474	0.01%
2021/05/18	38	24.13	1	23.85	24.30	37	36,681	0.10%
2021/05/17	0	0.00	30	22.40	22.10	-30	36,245	-0.08%
2021/05/14	14	25.09	2	25.68	24.55	12	35,672	0.03%
2021/05/13	5	25.66	13	25.66	25.35	-8	34,903	-0.02%
2021/05/12	20	29.11	4	28.59	28.15	16	34,109	0.05%
2021/05/11	23	32.02	27	31.25	31.25	-4	33,480	-0.01%
2021/05/10	31	34.85	7	34.99	34.70	24	32,591	0.07%
2021/05/07	29.1	33.34	20	33.45	33.40	9.1	31,538	0.03%
2021/05/06	31	35.16	29	35.48	34.10	2	30,530	0.01%
2021/05/05	11	32.76	34	33.06	34.10	-23	28,108	-0.08%
2021/05/04	28	31.42	6	34.42	31.00	22	26,584	0.08%
2021/05/03	13	34.28	7	35.34	33.00	6	25,599	0.02%
2021/04/29	20	34.20	16	34.18	34.50	4	25,240	0.02%
2021/04/28	28	35.02	3	34.78	35.30	25	23,841	0.10%
2021/04/27	32	31.57	32	31.68	32.45	0	22,174	0.00%
2021/04/26	3	28.88	3	29.13	29.65	0	20,154	0.00%
2021/04/23	39	27.12	2	26.70	27.00	37	19,023	0.19%
2021/04/22	14	26.45	36	26.92	27.10	-22	17,660	-0.12%
2021/04/21	15	25.17	30	24.98	24.90	-15	15,604	-0.10%
2021/04/20	35	24.96	10	24.65	25.00	25	15,167	0.16%
2021/04/19	0	0.00	28	23.82	24.95	-28	14,057	-0.20%
2021/04/16	10	22.05	105	22.69	22.70	-95	13,045	-0.73%	大賣/
2021/04/15	2	21.20	0	0.00	21.15	2	12,194	0.02%
2021/04/14	21	20.40	10	20.60	20.70	11	12,258	0.09%
2021/04/13	7	21.83	1	22.00	21.60	6	11,966	0.05%
2021/04/12	20	21.25	28	21.92	22.20	-8	11,508	-0.07%
2021/04/09	8	20.83	6	20.55	20.55	2	10,573	0.02%
2021/04/08	27	21.23	10	21.45	21.10	17	10,310	0.16%
2021/04/07	1	20.90	12	20.56	21.00	-11	9,823	-0.11%
2021/04/06	2	19.95	0	0.00	19.80	2	9,588	0.02%
2021/03/30	1	19.75	0	0.00	19.75	1	9,716	0.01%
2021/03/29	0	0.00	2	20.05	19.90	-2	9,995	-0.02%
2021/03/19	10	19.20	0	0.00	19.25	10	10,574	0.09%
2021/03/18	4	19.63	25	19.51	19.45	-21	10,689	-0.20%
2021/03/16	1	19.65	0	0.00	19.65	1	11,078	0.01%
2021/03/12	0	0.00	5	19.60	19.70	-5	11,609	-0.04%
2021/03/11	10	19.45	0	19.55	19.35	10	11,871	0.08%
2021/03/10	0	0.00	10	19.60	19.50	-10	11,945	-0.08%
2021/03/09	15	18.95	0	0.00	19.00	15	12,019	0.12%
2021/03/08	0	0.00	30.3	19.55	19.20	-30.3	12,130	-0.25%
2021/03/04	10	20.00	0	0.00	20.05	10	12,882	0.08%
2021/03/03	10	20.20	3	20.30	20.20	7	13,743	0.05%
2021/02/26	0	0.00	10	20.25	20.05	-10	14,145	-0.07%
2021/02/24	10	20.00	10	20.40	20.00	0	14,252	0.00%
2021/02/22	2	20.00	5	20.09	20.10	-3	14,303	-0.02%
2021/02/19	0	0.00	0.4	19.65	19.65	-0.4	14,180	0.00%
2021/02/18	0	0.00	8	19.44	19.60	-8	14,283	-0.06%
2021/02/17	0	0.00	23	19.14	19.25	-23	14,352	-0.16%
2021/02/03	20	18.33	12	18.60	18.10	8	14,892	0.05%
2021/02/02	0	0.00	5	18.34	18.30	-5	15,281	-0.03%
2021/01/29	10	18.41	3	18.00	18.00	7	15,765	0.04%
2021/01/28	10	18.10	0	0.00	18.15	10	16,275	0.06%
2021/01/27	10	18.55	0	0.00	18.60	10	16,530	0.06%
2021/01/26	20	18.85	0	0.00	18.80	20	16,971	0.12%
2021/01/25	30	19.28	0	0.00	19.25	30	17,313	0.17%
2021/01/22	4	18.99	81	19.17	19.20	-77	17,522	-0.44%
2021/01/21	0	0.00	10	18.10	18.10	-10	17,231	-0.06%
2021/01/20	60	17.57	0	0.00	17.35	60	17,754	0.34%
2021/01/19	10	18.65	12	18.55	18.35	-2	18,033	-0.01%
2021/01/15	20	18.20	5	17.95	17.85	15	18,560	0.08%
2021/01/13	0	0.00	1	18.65	18.70	-1	18,975	-0.01%
2021/01/12	10	18.70	1	18.90	18.60	9	19,213	0.05%
2021/01/08	7.2	18.87	42	18.97	18.90	-34.9	20,718	-0.17%
2021/01/07	4.1	19.74	76	19.39	19.45	-71.9	22,688	-0.32%
2021/01/06	64	18.90	2	18.65	18.70	62	24,370	0.25%
2021/01/05	50	19.45	3	19.55	19.45	47	25,785	0.18%
2021/01/04	14	19.86	0	0.00	19.70	14	27,448	0.05%
2020/12/31	1	20.10	1	20.15	20.10	0	28,462	0.00%
2020/12/30	7	20.29	0	0.00	20.30	7	28,741	0.02%
2020/12/29	1	21.00	95	20.61	20.45	-94	29,676	-0.32%
2020/12/28	92	20.16	7	20.15	20.15	85	29,606	0.29%
2020/12/25	1	20.05	6	20.27	20.20	-5	29,736	-0.02%
2020/12/24	1	20.20	6	20.48	20.05	-5	30,004	-0.02%
2020/12/23	9	20.38	6	20.29	20.20	3	30,378	0.01%
2020/12/22	8	19.98	1	20.50	19.60	7	30,648	0.02%
2020/12/21	6	20.36	21	20.30	20.35	-15	30,718	-0.05%
2020/12/18	0	0.00	1	20.10	19.80	-1	30,755	0.00%
2020/12/17	3	19.75	0	0.00	19.75	3	30,826	0.01%
2020/12/16	4	19.96	6	20.13	19.95	-2	30,903	-0.01%
2020/12/15	33	20.00	7	20.52	19.70	26	31,315	0.08%
2020/12/14	13	19.72	13	20.29	20.30	0	31,321	0.00%
2020/12/11	3	20.05	10	20.20	20.05	-7	31,531	-0.02%
2020/12/10	4	20.63	11	21.01	20.50	-7	32,173	-0.02%
2020/12/09	12	20.58	0	0.00	20.55	12	32,638	0.04%
2020/12/08	13	20.87	20.4	21.23	20.95	-7.4	34,293	-0.02%
2020/12/07	6	21.00	15	21.05	20.85	-9	34,691	-0.03%
2020/12/04	2	20.75	0	0.00	20.65	2	35,454	0.01%
2020/12/03	5	20.69	0	0.00	20.60	5	36,695	0.01%
2020/12/02	38	20.72	0	0.00	20.60	38	37,887	0.10%
2020/12/01	24	21.10	1	21.50	20.85	23	38,339	0.06%
2020/11/30	1	21.35	21	21.34	21.35	-20	38,761	-0.05%
2020/11/27	27	20.81	30	20.76	20.80	-3	38,628	-0.01%
2020/11/26	2	19.75	4	20.01	19.85	-2	38,010	-0.01%
2020/11/25	15	19.74	34	19.94	19.90	-19	38,502	-0.05%
2020/11/24	2	19.50	4	19.36	19.45	-2	38,115	-0.01%
2020/11/23	0	0.00	19	19.13	19.15	-19	38,060	-0.05%
2020/11/20	3	18.90	1	19.05	19.00	2	38,056	0.01%
2020/11/19	18	19.13	5	19.10	19.20	13	38,234	0.03%
2020/11/18	0	0.00	2	18.95	18.85	-2	38,335	-0.01%
2020/11/17	2	19.00	0	0.00	18.90	2	38,556	0.01%
2020/11/16	2	19.00	0	0.00	18.85	2	38,716	0.01%
2020/11/13	2	18.98	7	18.94	19.35	-5	39,033	-0.01%
2020/11/12	3	18.88	0	0.00	18.70	3	39,568	0.01%
2020/11/11	3	19.10	10	19.25	19.20	-7	39,631	-0.02%
2020/11/10	4	19.63	10	19.20	19.20	-6	39,666	-0.02%
2020/11/06	11	20.18	0	0.00	20.15	11	39,594	0.03%
2020/11/05	3	20.35	2	20.75	20.45	1	40,590	0.00%
2020/11/04	2	20.20	8	20.20	20.05	-6	40,637	-0.01%
2020/11/03	3	20.63	5	20.55	20.45	-2	41,046	0.00%
2020/11/02	0	0.00	3	19.70	19.95	-3	40,889	-0.01%
2020/10/30	8	20.46	23	20.31	20.10	-15	40,665	-0.04%
2020/10/29	2	20.55	8	20.13	20.60	-6	41,076	-0.01%
2020/10/28	33	21.00	14	20.94	20.60	19	41,354	0.05%
2020/10/27	15	20.96	12	20.63	20.45	3	40,705	0.01%
2020/10/26	0	0.00	1	21.05	20.60	-1	40,295	0.00%
2020/10/23	4	20.94	11	21.07	20.85	-7	40,027	-0.02%
2020/10/22	4	20.59	10	20.60	20.60	-6	39,509	-0.02%
2020/10/21	4	20.98	3	20.75	20.55	1	39,134	0.00%
2020/10/20	4	20.81	3	20.75	20.85	1	38,902	0.00%
2020/10/19	4	21.19	14	21.10	21.10	-10	38,609	-0.03%
2020/10/16	42	20.73	1	21.05	20.60	41	37,892	0.11%
2020/10/15	26	21.78	46.8	21.63	21.85	-20.8	37,047	-0.06%
2020/10/14	23	21.32	3	21.42	21.00	20	34,946	0.06%
2020/10/13	4	20.14	0	0.00	20.00	4	32,964	0.01%
2020/10/12	30	19.78	44.9	19.95	20.45	-14.9	31,353	-0.05%
2020/10/08	30	18.52	38	18.57	18.60	-8	29,686	-0.03%
2020/10/07	10	18.05	0	0.00	17.85	10	28,511	0.04%
2020/10/06	8	18.04	9	18.09	17.80	-1	28,220	0.00%
2020/10/05	4	17.13	20	17.27	17.55	-16	27,286	-0.06%
2020/09/30	0	0.00	1.1	17.09	17.10	-1.1	27,209	0.00%
2020/09/28	0	0.00	2	17.10	17.00	-2	26,757	-0.01%
2020/09/25	13	16.28	10	17.15	16.10	3	26,283	0.01%
2020/09/24	0	0.00	1	16.75	16.75	-1	25,687	0.00%
2020/09/22	0	0.00	10	16.70	16.85	-10	25,149	-0.04%
2020/09/21	4	16.93	0	0.00	16.85	4	25,138	0.02%
2020/09/18	2	17.00	10	17.43	17.00	-8	24,931	-0.03%
2020/09/17	5	17.15	6	17.00	17.00	-1	24,366	0.00%
2020/09/16	17	16.97	8	16.98	17.05	9	24,148	0.04%
2020/09/15	12	17.13	27.3	17.35	17.00	-15.3	23,753	-0.06%
2020/09/14	7	16.73	5	17.05	16.60	2	22,933	0.01%
2020/09/11	10	17.64	20	17.85	17.45	-10	22,205	-0.05%
2020/09/10	26	16.86	8	17.03	17.05	18	20,392	0.09%
2020/09/09	11	16.57	6	17.03	16.80	5	19,644	0.03%
2020/09/08	23	16.34	3	17.17	16.05	20	18,507	0.11%
2020/09/07	0	0.00	5	16.90	16.90	-5	17,118	-0.03%
2020/09/04	5	15.10	0	0.00	15.40	5	15,736	0.03%
2020/09/03	5.4	15.22	24	15.31	15.55	-18.6	15,095	-0.12%
2020/09/02	5	14.90	19	15.01	15.15	-14	14,301	-0.10%
2020/09/01	7	14.69	1	14.65	14.65	6	13,840	0.04%
2020/08/31	9	14.74	28	15.00	14.95	-19	13,480	-0.14%
2020/08/28	10	14.40	2	14.58	14.45	8	12,728	0.06%
2020/08/27	0	0.00	1	14.75	14.35	-1	12,568	-0.01%
2020/08/26	0	0.00	2	14.80	14.60	-2	12,399	-0.02%
2020/08/25	3	14.57	1	14.75	14.60	2	12,238	0.02%
2020/08/24	16	14.38	31	14.48	14.55	-15	11,913	-0.13%
2020/08/21	21	14.31	0	0.00	14.40	21	11,655	0.18%
2020/08/20	0	0.00	1	13.85	13.90	-1	11,333	-0.01%
2020/08/19	2	14.78	1	14.65	14.35	1	10,965	0.01%
2020/08/18	7	14.64	14	15.11	14.85	-7	10,457	-0.07%
2020/08/17	1	14.60	16	14.46	14.40	-15	9,697	-0.15%
2020/08/14	20	13.88	17	13.88	13.90	3	9,298	0.03%
2020/08/13	20	13.96	12	13.80	13.70	8	9,005	0.09%
2020/08/12	22	14.15	2	14.30	14.10	20	8,795	0.23%
2020/08/11	40	14.66	6	14.43	14.20	34	8,377	0.41%
2020/08/10	5	14.30	5	15.05	15.05	0	7,094	0.00%
2020/08/07	5	13.52	5	13.51	13.70	0	6,479	0.00%
2020/08/05	0	0.00	2	12.75	12.90	-2	5,551	-0.04%
2020/08/04	8	12.88	11	12.86	12.85	-3	5,409	-0.06%
2020/08/03	0	0.00	5	11.70	12.30	-5	4,639	-0.11%
2020/07/23	5	11.10	0	0.00	11.10	5	4,455	0.11%
2020/07/22	0	0.00	6	11.30	11.15	-6	4,464	-0.13%
2020/07/10	0.8	11.20	5	11.20	11.20	-4.2	4,071	-0.10%
2020/07/09	5	11.50	0	0.00	11.70	5	3,952	0.13%
2020/07/08	0	0.00	3	11.05	11.20	-3	3,630	-0.08%
2020/07/03	5	10.80	0	0.00	10.85	5	3,481	0.14%
2020/06/30	5	10.85	12	10.89	10.85	-7	3,416	-0.20%
2020/06/23	0	0.00	0.8	10.55	10.55	-0.8	3,235	-0.02%
2020/06/12	0	0.00	0	10.30	10.25	0	3,202	0.00%
2020/06/11	5	10.70	0	0.00	10.40	5	3,232	0.15%
2020/05/28	0	0.00	5	10.80	10.75	-5	3,320	-0.15%
2020/05/25	2	10.75	2	10.65	10.70	0	3,271	0.00%
2020/05/21	0	0.00	3	10.55	10.55	-3	3,219	-0.09%
2020/05/18	2	10.60	3	10.72	10.75	-1	3,178	-0.03%
2020/05/15	1	10.50	0	0.00	10.40	1	3,123	0.03%
2020/05/14	0	0.00	3	10.60	10.50	-3	3,102	-0.10%
2020/05/13	14	10.86	6	10.67	10.95	8	3,060	0.26%
2020/05/12	0	0.00	1	10.70	10.65	-1	2,986	-0.03%
2020/05/11	0	0.00	14	10.84	10.95	-14	2,978	-0.47%
2020/05/07	10	10.64	1	10.35	10.65	9	2,927	0.31%
2020/05/06	16	11.11	0	0.00	10.60	16	2,909	0.55%
2020/03/17	2	7.75	2	7.66	7.66	0	3,319	0.00%
2020/03/11	2	9.77	2	9.75	9.62	0	3,108	0.00%
2020/03/10	0	0.00	2	9.33	9.61	-2	3,089	-0.06%
2020/03/09	0	0.00	3	9.79	9.70	-3	3,046	-0.10%
2020/03/04	5	10.00	0	0.00	10.05	5	3,006	0.17%
2020/03/03	1	10.25	7	10.15	10.10	-6	2,978	-0.20%
2020/03/02	2	9.97	0	0.00	10.05	2	2,970	0.07%
2020/02/27	2	10.15	0	0.00	10.15	2	2,932	0.07%
2020/02/10	5	10.75	0	0.00	10.70	5	2,900	0.17%
2020/02/06	27	11.02	27	11.10	11.05	0	2,909	0.00%
2020/01/30	0	0.00	20	11.10	11.05	-20	2,920	-0.68%
2020/01/17	5	11.95	0.1	11.90	12.00	4.9	2,792	0.18%
2020/01/16	0	0.00	1	12.05	12.00	-1	2,755	-0.04%
2020/01/14	0	0.00	2	11.80	11.80	-2	2,591	-0.08%
2020/01/03	1	11.65	1	11.65	11.50	0	2,340	0.00%
2019/12/31	0.2	11.35	0	0.00	11.40	0.2	2,281	0.01%
2019/12/30	0	0.00	3	11.30	11.40	-3	2,244	-0.13%
2019/12/27	0	0.00	5	11.25	11.25	-5	2,164	-0.23%
2019/12/25	0	0.00	2	11.03	11.05	-2	2,092	-0.10%
2019/12/24	2	11.38	2	11.40	11.15	0	2,058	0.00%
2019/12/23	2	10.80	0	0.00	11.10	2	1,822	0.11%
2019/12/06	0	0.00	2	10.50	10.45	-2	1,775	-0.11%
2019/11/26	3	10.70	1	10.70	10.70	2	1,834	0.11%
2019/11/08	5	10.60	0	0.00	10.65	5	1,758	0.28%
2019/11/01	0	0.00	2	10.65	10.60	-2	1,706	-0.12%
2019/10/31	12	10.80	10	10.85	10.65	2	1,739	0.11%
2019/10/30	0	0.00	0.1	10.60	10.60	-0.1	1,578	-0.01%
2019/10/25	0	0.00	10	10.58	10.60	-10	1,601	-0.62%
2019/10/22	0.6	10.60	0	10.60	10.55	0.6	1,641	0.03%
2019/10/17	0	0.00	10	10.70	10.70	-10	1,746	-0.57%
2019/10/16	10	10.80	0	0.00	10.65	10	1,764	0.57%
2019/09/23	0	0.00	10	10.90	10.90	-10	1,941	-0.52%
2019/09/18	10	10.75	2	10.65	10.95	8	1,891	0.42%
2019/09/17	0	0.00	0.3	10.60	10.50	-0.3	1,807	-0.02%
2019/09/05	2	10.55	0	0.00	10.50	2	1,845	0.11%
2019/09/04	2	10.65	1	10.60	10.60	1	1,840	0.05%
2019/09/03	0	0.00	1	10.50	10.45	-1	1,823	-0.05%
2019/08/08	0	0.00	10	10.10	10.20	-10	2,436	-0.41%
2019/07/31	2	11.10	0	0.00	11.20	2	2,411	0.08%
2019/07/10	0	0.00	2	11.10	11.15	-2	2,363	-0.08%
2019/07/05	0	0.00	2	11.00	11.00	-2	2,407	-0.08%
2019/06/27	0	0.00	2	11.05	11.05	-2	2,439	-0.08%
2019/06/19	2	11.15	0	0.00	11.15	2	2,496	0.08%
2019/06/12	2	11.30	0	0.00	11.15	2	2,798	0.07%
2019/06/11	0	0.00	1	11.20	11.20	-1	2,796	-0.04%
2019/06/04	16	11.57	0	0.00	11.40	16	2,734	0.59%
2019/05/28	0	0.00	1	11.35	11.30	-1	2,545	-0.04%
2019/05/24	0	0.00	1	11.25	11.25	-1	2,488	-0.04%
2019/05/21	1	11.20	1	11.30	11.20	0	2,449	0.00%
2019/05/15	2	10.75	2	10.80	10.75	0	2,534	0.00%
2019/05/14	1	10.45	0	0.00	10.70	1	2,626	0.04%
2019/05/09	2	11.10	2	11.03	10.90	0	2,885	0.00%
2019/05/07	2	11.15	2	11.15	11.10	0	2,868	0.00%
2019/05/03	2	11.10	4	11.28	11.20	-2	2,934	-0.07%
2019/04/30	2	10.88	2	10.88	10.90	0	2,817	0.00%
2019/04/26	2	10.90	2	10.90	10.95	0	2,835	0.00%
2019/04/25	1	11.00	1	10.90	10.90	0	2,834	0.00%
2019/04/24	2	11.05	2	11.03	10.95	0	2,826	0.00%
2019/04/23	0	0.00	3	11.00	11.05	-3	2,772	-0.11%
2019/04/22	2	11.00	3	10.98	10.90	-1	2,732	-0.04%
2019/03/29	0	0.00	3	11.15	11.10	-3	2,906	-0.10%
2019/03/26	0	0.00	5	11.05	11.10	-5	2,923	-0.17%
2019/03/22	2	11.50	0	0.00	11.20	2	2,909	0.07%
2019/03/21	6	11.69	0	0.00	11.55	6	2,866	0.21%
2019/03/20	4	11.44	0	0.00	11.50	4	2,793	0.14%
2019/03/19	3	11.55	0	0.00	11.60	3	2,792	0.11%
2019/03/15	20	11.10	0	0.00	11.10	20	2,618	0.76%
2019/03/06	1	11.00	0	0.00	11.00	1	2,722	0.04%
2019/02/21	0	0.00	1	10.95	11.05	-1	2,818	-0.04%
2019/02/13	0	0.00	2	11.30	11.25	-2	2,703	-0.07%
2019/01/24	1	10.25	1	10.30	10.20	0	2,450	0.00%
2019/01/10	0	0.00	1	10.20	10.10	-1	2,675	-0.04%
2019/01/09	0	0.00	2	10.05	10.15	-2	2,668	-0.07%
2018/12/28	3	10.22	0	0.00	10.15	3	2,833	0.11%
2018/12/22	2	10.60	0	0.00	10.70	2	3,335	0.06%
2018/12/21	0	0.00	1	9.87	9.87	-1	3,217	-0.03%
2018/12/14	0	0.00	1	10.55	10.55	-1	3,748	-0.03%
2018/12/13	2	10.75	0	0.00	10.55	2	3,842	0.05%
2018/12/10	2	10.60	4	10.45	10.45	-2	4,071	-0.05%
2018/12/06	2	10.85	0	0.00	10.45	2	4,191	0.05%
2018/12/03	10	11.25	10	11.15	11.15	0	4,232	0.00%
2018/11/14	15	11.48	15	11.60	11.45	0	4,121	0.00%
2018/11/06	0	0.00	3	11.15	11.25	-3	4,254	-0.07%
2018/11/02	3	11.35	0	0.00	11.20	3	4,356	0.07%
2018/11/01	10	11.05	10	11.20	11.05	0	4,378	0.00%
2018/10/23	0	0.00	1	11.75	11.50	-1	4,219	-0.02%
2018/10/16	1	12.20	0	0.00	12.00	1	4,299	0.02%
2018/10/15	2	12.05	2	12.15	12.00	0	4,320	0.00%
2018/10/12	10	11.70	10	11.70	11.90	0	4,382	0.00%
2018/10/03	10	13.45	0	0.00	13.35	10	4,496	0.22%
2018/09/28	10	13.25	10	13.15	12.95	0	4,241	0.00%
2018/09/25	2	13.10	2	13.20	13.15	0	4,146	0.00%
2018/09/17	2	12.30	2	12.40	12.50	0	3,943	0.00%
2018/09/12	10	11.85	13	11.91	11.85	-3	3,979	-0.08%
2018/09/11	0	0.00	3	11.30	11.45	-3	3,978	-0.08%
2018/09/07	0	0.00	2	11.75	11.75	-2	4,251	-0.05%
2018/09/06	2	12.25	2	12.15	12.05	0	4,651	0.00%
2018/09/04	0	0.00	3	12.30	12.15	-3	5,416	-0.06%
2018/08/28	0	0.00	1	12.35	12.35	-1	5,909	-0.02%
2018/08/27	5	12.40	0	0.00	12.40	5	6,233	0.08%
2018/08/23	5	12.45	5	12.75	12.70	0	6,664	0.00%
2018/08/16	0	0.00	3	12.25	12.25	-3	7,527	-0.04%
2018/08/14	2	12.65	0	0.00	12.60	2	7,628	0.03%
2018/08/10	2	13.20	0	0.00	13.10	2	7,667	0.03%
2018/08/06	0	0.00	2	13.60	13.75	-2	8,237	-0.02%
2018/08/03	0	0.00	3	13.60	13.60	-3	8,417	-0.04%
2018/08/01	2	13.75	0	0.00	13.75	2	8,977	0.02%
2018/07/25	0	0.00	5	13.75	13.75	-5	10,127	-0.05%
2018/07/20	7	13.39	2	13.40	13.25	5	11,292	0.04%
2018/07/17	0	0.00	4	13.65	13.80	-4	11,997	-0.03%
2018/07/16	4	13.46	0	0.00	13.45	4	12,675	0.03%
2018/07/12	0	0.00	1	13.35	13.35	-1	13,655	-0.01%
2018/07/10	0	0.00	30	13.15	12.95	-30	14,680	-0.20%
2018/07/09	2	12.75	2	12.80	12.80	0	15,078	0.00%
2018/07/06	6	12.57	7	12.67	12.50	-1	15,444	-0.01%
2018/07/05	7	12.90	6	12.96	12.70	1	16,184	0.01%
2018/07/04	2	12.80	5	13.01	13.05	-3	17,463	-0.02%
2018/07/03	39	13.09	112	13.12	13.00	-73	19,033	-0.38%	大賣/
2018/07/02	5	13.67	2	13.95	13.50	3	20,309	0.01%
2018/06/29	3	13.70	1	13.80	13.80	2	20,916	0.01%
2018/06/28	45	13.83	11	13.77	13.65	34	21,255	0.16%
2018/06/27	18	13.91	40	14.02	13.90	-22	22,255	-0.10%
2018/06/26	36	13.71	10	13.70	13.60	26	23,205	0.11%
2018/06/25	5	14.19	5	14.25	14.05	0	23,961	0.00%
2018/06/22	3	14.23	2	14.35	14.15	1	24,878	0.00%
2018/06/21	0	0.00	5	14.47	14.40	-5	24,899	-0.02%
2018/06/20	23	14.35	13	14.50	14.35	10	24,904	0.04%
2018/06/19	52	14.91	22	14.88	14.55	30	24,906	0.12%
2018/06/15	6	14.38	6	14.50	14.55	0	24,923	0.00%
2018/06/14	15	14.72	22	14.77	14.45	-7	24,848	-0.03%
2018/06/13	51	15.00	64	14.77	14.70	-13	24,440	-0.05%
2018/06/12	12	14.09	17	14.14	14.10	-5	23,812	-0.02%
2018/06/11	17	14.26	4	14.30	14.20	13	23,741	0.05%
2018/06/08	0	0.00	15	14.29	14.25	-15	23,712	-0.06%
2018/06/07	2	14.35	0	0.00	14.35	2	23,684	0.01%
2018/06/06	3	14.73	54	14.68	14.55	-51	23,629	-0.22%
2018/06/05	7	14.57	2	14.85	14.55	5	23,579	0.02%
2018/06/04	5	15.02	4	15.10	14.90	1	23,514	0.00%
2018/06/01	3	14.50	0	0.00	14.80	3	23,306	0.01%
2018/05/31	0	0.00	2	14.90	14.55	-2	23,221	-0.01%
2018/05/30	17	14.89	8	14.46	14.90	9	23,023	0.04%
2018/05/29	2	14.30	0	0.00	14.10	2	22,535	0.01%
2018/05/28	0	0.00	30	13.90	13.90	-30	22,576	-0.13%
2018/05/25	5	14.05	0	0.00	14.10	5	22,941	0.02%
2018/05/24	10	14.40	10	14.55	14.20	0	22,970	0.00%
2018/05/22	2	14.40	2	14.25	14.10	0	22,983	0.00%
2018/05/18	1	14.25	0	0.00	14.10	1	23,043	0.00%
2018/05/17	5	14.45	0	0.00	14.25	5	23,107	0.02%
2018/05/15	10	14.69	18	14.59	14.70	-8	23,051	-0.03%
2018/05/14	1	14.10	1	14.30	14.00	0	22,841	0.00%
2018/05/11	10	14.20	19	14.25	14.20	-9	22,794	-0.04%
2018/05/10	12	14.11	10	14.45	14.05	2	22,677	0.01%
2018/05/09	0	0.00	2	14.60	14.55	-2	22,549	-0.01%
2018/05/04	17	14.30	3	14.30	14.40	14	22,270	0.06%
2018/05/03	13	14.24	16	14.24	14.10	-3	22,104	-0.01%
2018/05/02	242	14.92	230	14.99	14.80	12	22,036	0.05%	大買/大賣/
2018/04/27	1	15.00	1	14.85	14.95	0	21,151	0.00%
2018/04/26	44	14.85	50	14.97	14.75	-6	21,133	-0.03%
2018/04/25	3	15.00	1	15.75	15.70	2	20,731	0.01%
2018/04/24	2	14.80	11	14.99	15.15	-9	20,593	-0.04%
2018/04/23	2	16.33	1	16.40	16.10	1	20,318	0.00%
2018/04/20	303	16.58	347	16.71	16.40	-44	20,316	-0.22%	大買/大賣/
2018/04/19	32	16.52	35	16.55	16.45	-3	20,016	-0.01%
2018/04/18	30	16.40	0	0.00	16.10	30	20,022	0.15%
2018/04/17	32	16.32	22	16.51	16.00	10	21,850	0.05%
2018/04/16	8	16.11	8	15.77	16.10	0	22,218	0.00%
2018/04/13	33	16.03	13	16.41	15.90	20	22,585	0.09%
2018/04/12	2	16.18	1	15.90	15.95	1	22,255	0.00%
2018/04/11	127	16.62	13	16.57	16.65	114	21,929	0.52%	大買/鉅額交易
2018/04/10	17	16.69	72	17.18	16.15	-55	21,196	-0.26%
2018/04/09	94	17.66	27	17.91	17.90	67	19,983	0.34%
2018/04/03	75	16.44	83	16.62	16.70	-8	18,537	-0.04%
2018/04/02	1	15.60	1	16.05	15.55	0	17,694	0.00%
2018/03/30	1	15.40	0	0.00	15.25	1	16,948	0.01%
2018/03/29	23	14.80	25	14.96	15.00	-2	15,991	-0.01%
2018/03/28	12	14.11	26	14.57	14.10	-14	15,053	-0.09%
2018/03/27	23	14.10	5	14.07	14.10	18	14,266	0.13%
2018/03/26	0	0.00	8	13.06	13.10	-8	13,432	-0.06%
2018/03/23	7	12.69	2	12.95	12.85	5	13,663	0.04%
2018/03/21	2	13.05	3	13.47	13.45	-1	14,098	-0.01%
2018/03/09	1	12.90	0	0.00	12.95	1	16,574	0.01%
2018/03/07	5	13.30	0	0.00	13.05	5	17,678	0.03%
2018/02/27	3	14.15	4	14.10	14.00	-1	21,425	0.00%
2018/02/23	0	0.00	12	13.75	13.70	-12	21,268	-0.06%
2018/02/21	0	0.00	3	13.03	13.00	-3	21,854	-0.01%
2018/02/12	1	12.60	0	0.00	12.60	1	21,895	0.00%
2018/02/07	4	12.40	2	12.30	12.50	2	22,386	0.01%
2018/02/05	11	13.08	0	0.00	13.05	11	22,689	0.05%
2018/01/30	12	13.45	0	0.00	13.15	12	23,941	0.05%
2018/01/22	3	13.62	1	13.65	13.65	2	24,033	0.01%
2018/01/16	2	14.20	1	14.55	14.55	1	24,889	0.00%
2018/01/12	5	15.10	0	0.00	14.85	5	24,415	0.02%
2018/01/11	5	15.44	7	16.04	14.80	-2	23,839	-0.01%
2018/01/10	6	15.05	1	15.10	15.00	5	21,688	0.02%
2018/01/09	6	14.29	19	14.23	14.25	-13	20,880	-0.06%
2018/01/08	1	13.75	2.1	13.79	13.60	-1.1	20,377	-0.01%
2018/01/05	2	13.60	10	13.55	13.55	-8	20,271	-0.04%
2018/01/02	0	0.00	3	14.12	13.75	-3	20,170	-0.01%