大亞 (1609)-合庫-鳳山券商分點個股進出

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
46.45
漲跌
▲1.55
漲幅
+3.45%
成交量
7,873張
產業
上市電器電纜類股
937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－合庫-鳳山券商分點個股進出

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

合庫-鳳山券商分點個股進出
合庫-鳳山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
2024/11/22	8	46.42	77.4	46.63	46.45	-69.4	5,552	-1.25%
2024/11/21	1	44.50	0.2	44.75	44.90	0.9	5,586	0.02%
2024/11/20	2.2	44.84	0	0.00	44.55	2.2	5,838	0.04%
2024/11/19	0	0.00	3	44.60	44.80	-3	6,196	-0.05%
2024/11/18	4	44.90	3	45.00	44.35	1	6,698	0.01%
2024/11/15	1	44.90	5	45.64	45.40	-4	6,826	-0.06%
2024/11/14	0	0.00	10	45.25	44.60	-10	7,066	-0.14%
2024/11/13	63	45.22	0	0.00	44.80	63	7,249	0.87%
2024/11/12	0	0.00	3	45.08	45.00	-3	7,467	-0.04%
2024/11/11	0.1	45.80	62	45.75	45.95	-61.9	7,700	-0.80%
2024/11/08	72	45.96	0	0.00	45.25	72	8,091	0.89%
2024/11/06	19	45.52	3	45.60	45.45	16	8,796	0.18%
2024/11/05	1	46.35	2	46.45	46.45	-1	9,130	-0.01%
2024/11/04	1	45.80	2.2	45.87	46.00	-1.2	9,483	-0.01%
2024/11/01	2	45.68	3.1	45.78	46.20	-1.1	9,827	-0.01%
2024/10/30	2	45.30	0	0.00	45.30	2	10,068	0.02%
2024/10/28	2	45.88	0	46.00	46.10	2	10,426	0.02%
2024/10/25	4	46.33	0	0.00	46.40	4	10,593	0.04%
2024/10/24	25	46.75	0	0.00	46.30	25	11,070	0.23%
2024/10/23	5	47.47	0.1	47.35	47.35	4.9	11,586	0.04%
2024/10/22	5	46.64	0	0.00	46.90	5	11,907	0.04%
2024/10/21	2	47.30	0	0.00	47.10	2	12,683	0.02%
2024/10/18	7	47.37	0	0.00	47.00	7	13,586	0.05%
2024/10/17	1	47.40	1	47.50	47.45	0	14,151	0.00%
2024/10/16	25	47.17	0	0.00	47.15	25	16,275	0.15%
2024/10/15	2.8	47.93	0	0.00	47.70	2.8	16,978	0.02%
2024/10/14	1	47.95	5.3	48.83	48.70	-4.3	17,972	-0.02%
2024/10/11	12	47.85	0	0.00	47.65	12	18,469	0.06%
2024/10/09	6	48.13	0	0.00	48.15	6	18,783	0.03%
2024/10/08	7	48.75	0.1	48.80	48.60	6.9	19,150	0.04%
2024/10/07	1	49.25	0	0.00	49.35	1	19,529	0.01%
2024/10/04	2.5	49.56	0	0.00	49.10	2.5	19,667	0.01%
2024/09/30	10	50.99	0	0.00	50.70	10	20,256	0.05%
2024/09/27	4	51.10	14.5	51.69	52.00	-10.5	20,265	-0.05%
2024/09/26	0	0.00	2	50.90	50.60	-2	20,263	-0.01%
2024/09/25	6	50.60	6	50.58	50.50	0	20,460	0.00%
2024/09/24	2.5	50.18	4	50.30	50.20	-1.5	20,868	-0.01%
2024/09/23	4.4	50.80	1.5	50.87	50.70	2.9	21,472	0.01%
2024/09/20	4	50.48	4	50.30	50.70	0	22,050	0.00%
2024/09/19	6	50.67	4	50.63	50.70	2	22,510	0.01%
2024/09/18	11.2	50.89	17	50.88	50.60	-5.9	22,550	-0.03%
2024/09/16	6	50.17	6.1	49.90	49.90	-0.1	22,607	0.00%
2024/09/13	1	48.60	2.6	48.62	48.65	-1.6	22,817	-0.01%
2024/09/12	31.7	48.40	60.2	48.22	48.45	-28.6	23,113	-0.12%
2024/09/11	0	0.00	12	47.27	47.70	-12	23,391	-0.05%
2024/09/10	60	47.28	62	46.19	46.40	-2	24,132	-0.01%
2024/09/09	2.2	48.39	3	48.12	48.80	-0.8	25,304	0.00%
2024/09/06	11	48.50	2	48.70	48.70	9	25,569	0.04%
2024/09/05	53.3	48.89	13	49.89	48.20	40.3	25,736	0.16%
2024/09/04	38	49.53	4	49.99	49.35	34	26,178	0.13%
2024/09/03	4	52.30	1	52.60	51.60	3	26,875	0.01%
2024/09/02	6	53.40	4	53.50	52.70	2	26,911	0.01%
2024/08/30	4	52.80	3	52.80	52.90	1	26,902	0.00%
2024/08/29	7	53.20	2.8	53.12	53.00	4.2	26,974	0.02%
2024/08/28	13	53.70	3.2	53.81	53.60	9.8	27,040	0.04%
2024/08/27	5	54.26	1	54.30	54.30	4	27,026	0.01%
2024/08/26	19	54.63	5	54.88	54.20	14	27,084	0.05%
2024/08/23	7	54.81	6	55.23	55.80	1	26,997	0.00%
2024/08/22	10	56.04	15	55.83	55.60	-5	26,965	-0.02%
2024/08/21	10	56.48	14	56.23	55.60	-4	26,989	-0.01%
2024/08/20	13	55.83	35	55.55	56.30	-22	27,024	-0.08%
2024/08/19	37	53.62	3	53.60	53.30	34	26,949	0.13%
2024/08/16	10	53.99	9	54.11	54.10	1	26,999	0.00%
2024/08/15	3.2	56.88	4	57.35	56.80	-0.8	27,016	0.00%
2024/08/14	8	57.16	4	57.20	57.20	4	27,424	0.01%
2024/08/13	15.2	57.11	45	57.40	57.40	-29.8	27,400	-0.11%
2024/08/12	28	57.81	16	57.47	57.60	12	27,345	0.04%
2024/08/09	16	56.51	34.4	56.72	56.60	-18.4	27,289	-0.07%
2024/08/08	11	54.64	34	55.01	55.20	-23	27,027	-0.09%
2024/08/07	20	54.74	18.3	54.51	55.20	1.7	27,207	0.01%
2024/08/06	20	49.82	36	50.68	51.00	-16	27,253	-0.06%
2024/08/05	37.4	50.73	18	50.18	50.00	19.4	27,647	0.07%
2024/08/02	18	55.54	2	55.70	55.30	16	28,361	0.06%
2024/08/01	2	55.05	14	55.74	56.40	-12	29,217	-0.04%
2024/07/31	5	54.80	2	54.95	54.20	3	29,530	0.01%
2024/07/30	13	54.73	8	54.98	55.20	5	30,122	0.02%
2024/07/29	31	56.23	26	56.03	55.00	5	30,715	0.02%
2024/07/26	40	56.74	33	56.60	57.20	7	30,965	0.02%
2024/07/23	20	56.44	14	57.09	55.70	6	31,280	0.02%
2024/07/22	48	57.20	44.2	57.72	56.00	3.8	31,959	0.01%
2024/07/19	33	59.57	44	59.58	59.00	-11	32,416	-0.03%
2024/07/18	42	58.24	47	58.27	58.70	-5	33,894	-0.01%
2024/07/17	132	59.62	131.2	60.43	58.40	0.8	35,831	0.00%	大買/大賣/
2024/07/16	62.2	56.83	54	57.49	57.30	8.2	36,721	0.02%
2024/07/15	30	57.44	201.2	57.30	57.20	-171.2	42,496	-0.40%	大賣/鉅額交易
2024/07/12	39	55.12	50	55.55	55.00	-11	44,084	-0.02%
2024/07/11	132.4	54.77	44	54.76	54.30	88.4	45,321	0.20%	大買/
2024/07/10	39	55.10	62.4	55.44	55.50	-23.4	48,804	-0.05%
2024/07/09	8	53.34	24.5	54.30	55.10	-16.5	51,385	-0.03%
2024/07/08	35.3	54.20	5.1	54.39	54.10	30.2	52,610	0.06%
2024/07/05	8	55.08	4	55.28	55.00	4	53,494	0.01%
2024/07/04	13	55.40	117	55.54	55.50	-104	55,074	-0.19%	大賣/鉅額交易
2024/07/03	61	54.16	56	54.20	54.00	5	56,472	0.01%
2024/07/02	7	54.66	6	54.35	54.20	1	57,052	0.00%
2024/07/01	77	54.99	35	55.61	54.80	42	57,349	0.07%
2024/06/28	30	55.94	39	55.93	55.80	-9	57,402	-0.02%
2024/06/27	18	55.44	22	55.53	55.50	-4	57,195	-0.01%
2024/06/26	15	55.12	99.5	55.04	55.40	-84.5	57,186	-0.15%
2024/06/25	8	54.00	212.1	53.88	55.00	-204.1	57,280	-0.36%	大賣/鉅額交易
2024/06/24	76.5	52.94	34	52.77	52.70	42.5	57,860	0.07%
2024/06/21	24	53.45	44	53.92	53.60	-20	60,054	-0.03%
2024/06/20	149	53.59	129	54.06	53.50	20	63,423	0.03%	大買/大賣/
2024/06/19	120	53.34	9	53.53	53.20	111	64,988	0.17%	大買/鉅額交易
2024/06/18	5	53.50	18	53.51	54.10	-13	65,146	-0.02%
2024/06/17	51	54.69	23	54.93	53.70	28	65,108	0.04%
2024/06/14	24	54.43	155.5	55.01	54.90	-131.5	64,694	-0.20%	大賣/鉅額交易
2024/06/13	70	51.57	18	51.56	51.70	52	63,741	0.08%
2024/06/12	13	51.26	26	52.08	51.00	-13	63,858	-0.02%
2024/06/11	46	51.72	21.5	52.70	51.40	24.5	65,074	0.04%
2024/06/07	81.5	51.02	137	51.32	52.20	-55.5	64,838	-0.09%	大賣/
2024/06/06	2.1	48.90	2	48.85	49.10	0.1	64,234	0.00%
2024/06/05	1	48.50	1	49.05	48.60	0	64,199	0.00%
2024/06/04	21	48.71	6	49.24	48.95	15	64,365	0.02%
2024/06/03	9.5	48.90	0	0.00	48.90	9.5	64,606	0.01%
2024/05/31	77	49.36	31	49.55	49.05	46	66,014	0.07%
2024/05/30	12	49.66	0	0.00	49.10	12	66,161	0.02%
2024/05/29	4	50.70	3	50.57	50.30	1	66,381	0.00%
2024/05/28	3	50.73	6	50.73	51.00	-3	66,963	0.00%
2024/05/27	11	50.16	5.1	50.86	50.50	5.9	67,573	0.01%
2024/05/24	13	49.60	5	49.72	49.50	8	67,474	0.01%
2024/05/23	32.5	50.79	9	50.43	50.10	23.5	67,648	0.03%
2024/05/22	16	53.05	1	53.30	52.60	15	67,442	0.02%
2024/05/21	57	53.55	0	0.00	52.90	57	67,454	0.08%
2024/05/20	168.7	53.47	163	54.25	53.50	5.7	67,326	0.01%	大買/大賣/
2024/05/17	4	52.75	10.3	52.86	53.10	-6.3	66,888	-0.01%
2024/05/16	85	52.26	31	52.65	52.10	54	66,923	0.08%
2024/05/15	119	52.65	24	53.13	52.10	95	66,961	0.14%	大買/
2024/05/14	56	52.64	29	52.52	52.40	27	66,691	0.04%
2024/05/13	3	52.20	8	52.26	53.00	-5	66,475	-0.01%
2024/05/10	5	53.10	13	52.64	53.60	-8	66,203	-0.01%
2024/05/09	82.2	54.23	3	53.27	53.30	79.2	65,851	0.12%
2024/05/08	83.1	56.07	91	56.33	56.20	-7.9	65,135	-0.01%
2024/05/07	36	54.79	16	54.50	55.80	20	64,115	0.03%
2024/05/06	35	52.80	48	53.24	52.90	-13	63,002	-0.02%
2024/05/03	29.1	54.73	15	55.99	54.00	14.1	62,453	0.02%
2024/05/02	65	56.94	40	57.41	56.30	25	61,790	0.04%
2024/04/30	73	55.91	69	56.89	56.90	4	61,060	0.01%
2024/04/29	100.1	57.94	40	58.37	57.60	60.1	60,379	0.10%
2024/04/26	24.1	61.06	13	60.65	60.00	11.1	59,620	0.02%
2024/04/25	60	60.77	61	60.74	60.90	-1	58,696	0.00%
2024/04/24	29	60.13	64	60.51	60.50	-35	57,532	-0.06%
2024/04/23	29	57.53	64.1	58.44	57.60	-35.1	55,336	-0.06%
2024/04/22	121.5	61.44	73	62.58	57.80	48.5	53,268	0.09%	大買/
2024/04/19	147	65.01	64	64.18	64.20	83	51,577	0.16%	大買/
2024/04/18	71	63.94	69.4	63.58	64.70	1.6	45,068	0.00%
2024/04/17	22	56.68	58	58.59	58.90	-36	42,476	-0.08%
2024/04/16	97	55.53	64	55.07	53.60	33	40,749	0.08%
2024/04/15	59.5	55.24	52.1	55.29	55.60	7.4	36,988	0.02%
2024/04/12	49.5	47.39	97.3	49.13	50.60	-47.8	34,024	-0.14%
2024/04/11	39	46.72	29.5	46.79	46.00	9.5	32,414	0.03%
2024/04/10	79	47.31	186.9	46.93	46.70	-107.9	31,471	-0.34%	大賣/鉅額交易
2024/04/09	71.2	45.60	207.4	45.22	45.55	-136.3	29,793	-0.46%	大賣/鉅額交易
2024/04/08	60.7	41.88	23	42.77	43.10	37.7	28,049	0.13%
2024/04/03	40	42.02	12	41.80	41.15	28	27,536	0.10%
2024/04/02	81.4	42.04	19	42.02	41.75	62.4	27,355	0.23%
2024/04/01	39	42.97	18	42.89	42.60	21	27,068	0.08%
2024/03/29	40	43.10	24	42.98	43.00	16	26,844	0.06%
2024/03/28	51	44.61	53.3	45.00	44.20	-2.3	26,243	-0.01%
2024/03/27	46	44.94	47	44.80	44.05	-1	25,546	0.00%
2024/03/26	117	45.49	69.4	45.16	43.80	47.5	24,475	0.19%	大買/
2024/03/25	91	44.24	110.5	44.40	45.40	-19.5	22,208	-0.09%	大賣/
2024/03/22	74.1	40.90	122.1	41.99	42.45	-48	18,720	-0.26%	大賣/
2024/03/21	21	38.46	19	38.26	38.60	2	16,948	0.01%
2024/03/20	20	37.66	0	0.00	37.35	20	16,636	0.12%
2024/03/19	6	38.15	4	38.34	38.10	2	16,490	0.01%
2024/03/18	15	38.48	17	38.33	38.45	-2	16,303	-0.01%
2024/03/15	19	38.15	13	38.19	37.95	6	16,333	0.04%
2024/03/14	20	38.31	31	38.43	37.85	-11	16,455	-0.07%
2024/03/13	5	37.35	27	37.58	36.85	-22	15,554	-0.14%
2024/03/12	3	37.07	5	37.09	37.20	-2	16,240	-0.01%
2024/03/11	2	36.15	0	0.00	36.30	2	16,078	0.01%
2024/03/08	5	36.30	6	36.57	36.05	-1	16,116	-0.01%
2024/03/07	31.1	36.84	29	37.15	36.70	2.1	16,013	0.01%
2024/03/06	78	38.62	30	38.69	37.50	48	15,653	0.31%
2024/03/05	5	36.39	0	0.00	36.35	5	14,187	0.04%
2024/03/04	5	37.03	2	37.25	36.95	3	14,009	0.02%
2024/03/01	54	37.73	49	37.54	37.85	5	13,745	0.04%
2024/02/29	18	37.37	19.1	37.37	37.50	-1.1	13,258	-0.01%
2024/02/27	17.1	36.11	14	36.41	35.65	3.1	12,912	0.02%
2024/02/26	24	36.79	16.1	36.90	36.45	7.9	12,829	0.06%
2024/02/23	4	36.51	1	36.55	36.25	3	12,302	0.02%
2024/02/22	0	0.00	8	36.06	36.40	-8	12,200	-0.07%
2024/02/21	0	0.00	4	36.43	36.15	-4	12,059	-0.03%
2024/02/20	6	36.02	5	36.07	35.90	1	12,000	0.01%
2024/02/19	9.2	36.48	8	36.56	36.30	1.2	11,892	0.01%
2024/02/16	1	35.95	10	35.89	35.90	-9	11,753	-0.08%
2024/02/15	0	0.00	94	35.31	35.25	-94	11,571	-0.81%
2024/02/05	49.3	34.49	0	0.00	34.50	49.3	11,525	0.43%
2024/02/02	9	35.37	27	35.49	34.80	-18	11,490	-0.16%
2024/02/01	1	34.95	1	35.35	35.40	0	11,408	0.00%
2024/01/31	11	34.75	3	35.20	34.95	8	11,447	0.07%
2024/01/30	1	35.10	1	35.10	34.90	0	11,431	0.00%
2024/01/29	1	34.75	0	0.00	34.80	1	11,439	0.01%
2024/01/26	14	34.59	0	0.00	34.60	14	11,464	0.12%
2024/01/25	32	34.90	0	0.00	34.85	32	11,468	0.28%
2024/01/24	33	35.37	6	35.57	35.35	27	11,461	0.24%
2024/01/23	5	35.50	0	0.00	35.40	5	11,477	0.04%
2024/01/22	0	0.00	9	35.29	35.35	-9	11,439	-0.08%
2024/01/19	3	35.02	5.2	35.16	34.80	-2.2	11,317	-0.02%
2024/01/18	46	34.44	44	34.60	34.80	2	11,228	0.02%
2024/01/17	11	34.83	1	35.05	34.60	10	11,190	0.09%
2024/01/16	13	35.63	5	35.88	35.50	8	11,067	0.07%
2024/01/15	61	36.42	97.3	36.61	36.90	-36.3	10,747	-0.34%
2024/01/10	2	33.20	0	0.00	33.25	2	9,701	0.02%
2024/01/05	1	34.30	1	34.30	34.30	0	9,894	0.00%
2024/01/04	42	35.30	43	35.00	34.60	-1	9,942	-0.01%
2024/01/03	11	35.01	8	35.17	34.70	3	10,003	0.03%
2024/01/02	0	0.00	1	35.00	35.00	-1	9,946	-0.01%
2023/12/29	4	34.58	0	0.00	34.50	4	9,959	0.04%
2023/12/28	7	35.14	22	35.12	35.00	-15	9,956	-0.15%
2023/12/26	7	33.90	0	0.00	33.95	7	10,500	0.07%
2023/12/25	4	33.83	0	0.00	33.75	4	11,418	0.04%
2023/12/22	2	34.13	3	34.18	33.90	-1	11,866	-0.01%
2023/12/21	2	34.40	0	0.00	34.30	2	12,507	0.02%
2023/12/19	47	33.46	43	33.65	33.45	4	12,665	0.03%
2023/12/18	6	34.07	1	34.20	33.90	5	12,681	0.04%
2023/12/15	1	34.80	0	0.00	34.40	1	12,693	0.01%
2023/12/14	42	34.99	40	34.85	34.55	2	12,628	0.02%
2023/12/13	45	34.86	63	35.11	34.85	-18	12,503	-0.14%
2023/12/12	48	35.66	48	36.49	35.60	0	12,373	0.00%
2023/12/11	68	36.37	45	35.91	35.80	23	11,967	0.19%
2023/12/08	46	35.58	41.5	35.73	35.60	4.5	11,478	0.04%
2023/12/07	77	34.91	69	35.35	35.95	8	11,007	0.07%
2023/12/06	4	33.78	4	33.84	33.95	0	10,073	0.00%
2023/12/05	3	33.28	0	0.00	33.45	3	10,041	0.03%
2023/12/04	2	34.50	23	34.42	33.95	-21	9,961	-0.21%
2023/12/01	1	34.00	6	34.12	33.90	-5	9,871	-0.05%
2023/11/29	50	34.27	43	34.30	34.25	7	9,996	0.07%
2023/11/28	0	0.00	2	34.35	34.45	-2	10,079	-0.02%
2023/11/27	46	34.50	53	34.08	34.00	-7	10,284	-0.07%
2023/11/24	4	34.30	7	34.42	34.20	-3	10,226	-0.03%
2023/11/22	1	33.40	0	0.00	33.55	1	9,990	0.01%
2023/11/21	43	33.80	48	33.69	33.70	-5	10,061	-0.05%
2023/11/20	45	33.40	45	33.25	33.50	0	10,060	0.00%
2023/11/17	40	33.25	40	33.15	33.25	0	10,102	0.00%
2023/11/16	45	33.05	35	32.55	33.00	10	10,190	0.10%
2023/11/15	0	0.00	1	32.90	32.75	-1	10,289	-0.01%
2023/11/14	5	32.25	0	0.00	32.05	5	10,528	0.05%
2023/11/09	2	32.45	2	32.70	32.55	0	11,263	0.00%
2023/11/03	45	32.90	45	32.81	32.80	0	12,498	0.00%
2023/10/31	47	32.06	45	33.00	32.00	2	13,902	0.01%
2023/10/30	45	32.84	45	32.60	32.80	0	16,190	0.00%
2023/10/27	0	0.00	1	32.90	32.80	-1	16,241	-0.01%
2023/10/26	3	33.05	0	0.00	32.80	3	16,488	0.02%
2023/10/25	9	33.73	0	0.00	33.45	9	16,712	0.05%
2023/10/24	0	0.00	2	32.91	33.40	-2	16,883	-0.01%
2023/10/23	1	32.85	10.1	32.45	33.05	-9.1	17,175	-0.05%
2023/10/20	14	32.11	62	32.16	32.10	-48	17,530	-0.27%
2023/10/19	65	32.93	43	33.02	32.80	22	18,760	0.12%
2023/10/18	36.2	33.00	36	33.29	32.90	0.2	19,514	0.00%
2023/10/17	65	33.99	20	34.28	33.60	45	19,983	0.23%
2023/10/16	1	34.80	0	0.00	34.25	1	20,170	0.00%
2023/10/13	23	35.29	21	35.55	34.95	2	21,179	0.01%
2023/10/12	3	35.40	0	0.00	35.50	3	22,483	0.01%
2023/10/11	3	35.50	0	0.00	35.35	3	22,863	0.01%
2023/10/06	4	36.39	13	36.64	36.40	-9	23,403	-0.04%
2023/10/05	19	37.16	13.1	37.29	36.90	5.9	23,809	0.02%
2023/10/04	23	37.04	0	0.00	36.85	23	24,245	0.09%
2023/10/03	12	37.82	6	38.37	37.75	6	24,742	0.02%
2023/10/02	12	38.85	5.7	38.95	38.60	6.3	24,700	0.03%
2023/09/28	6	37.83	59.5	38.03	38.45	-53.5	24,534	-0.22%
2023/09/27	94	36.62	58	36.90	36.70	36	24,392	0.15%
2023/09/26	10	36.57	15	36.82	36.35	-5	24,300	-0.02%
2023/09/25	40	35.13	41	35.00	35.25	-1	24,137	0.00%
2023/09/22	1	34.30	1	34.00	34.40	0	24,427	0.00%
2023/09/21	43	33.80	53.3	33.54	33.45	-10.3	24,577	-0.04%
2023/09/20	43	34.05	43	33.55	34.10	0	24,714	0.00%
2023/09/19	0	0.00	44	34.86	34.10	-44	25,156	-0.17%
2023/09/18	11	34.70	0	0.00	34.65	11	25,310	0.04%
2023/09/15	31	34.81	1	35.15	35.10	30	25,673	0.12%
2023/09/14	0	0.00	7	34.70	34.85	-7	25,991	-0.03%
2023/09/13	2	34.55	0	0.00	34.40	2	26,462	0.01%
2023/09/12	2	35.08	2	34.90	34.80	0	27,933	0.00%
2023/09/08	37	36.00	38	36.39	35.95	-1	29,379	0.00%
2023/09/07	1	36.30	3	36.30	36.35	-2	30,161	-0.01%
2023/09/06	0	0.00	1	36.40	36.25	-1	31,062	0.00%
2023/09/05	4	36.03	0	0.00	36.10	4	32,646	0.01%
2023/09/04	10	36.90	1	36.55	36.45	9	35,956	0.03%
2023/09/01	44	36.78	41	36.51	36.45	3	38,926	0.01%
2023/08/31	41	36.75	46	36.43	36.95	-5	42,430	-0.01%
2023/08/29	1	35.40	0	0.00	35.50	1	43,762	0.00%
2023/08/28	42	35.77	41	35.17	35.15	1	43,860	0.00%
2023/08/25	1	35.50	4	36.05	36.00	-3	43,928	-0.01%
2023/08/24	4	36.09	9	36.07	35.85	-5	44,056	-0.01%
2023/08/23	41	36.02	41	36.00	35.90	0	44,190	0.00%
2023/08/22	42	35.94	40	36.00	35.85	2	44,503	0.00%
2023/08/21	40	36.50	42	36.41	36.35	-2	44,699	0.00%
2023/08/18	47	36.53	47.3	36.01	36.00	-0.3	44,769	0.00%
2023/08/17	54	35.79	434	35.86	36.15	-380	44,812	-0.85%	大賣/鉅額交易
2023/08/16	50.5	34.93	53	34.21	35.15	-2.5	45,047	-0.01%
2023/08/15	9	34.36	7	34.41	34.70	2	45,745	0.00%
2023/08/14	124	34.14	0	0.00	33.60	124	46,303	0.27%	大買/鉅額交易
2023/08/11	90	34.79	6	35.28	34.65	84	46,414	0.18%
2023/08/10	166.1	36.15	52	35.90	35.70	114.1	46,556	0.25%	大買/鉅額交易
2023/08/09	105	36.86	237	37.67	36.85	-132	46,722	-0.28%	大買/大賣/鉅額交易
2023/08/08	66	36.80	60	37.40	36.55	6	46,782	0.01%
2023/08/07	184	36.92	46.6	36.63	37.00	137.4	47,425	0.29%	大買/鉅額交易
2023/08/04	57.1	37.38	7	37.20	37.35	50.1	48,362	0.10%
2023/08/02	107	39.50	102	39.47	39.25	5	48,205	0.01%	大買/大賣/
2023/08/01	2	38.00	1	37.50	37.50	1	46,944	0.00%
2023/07/31	55	37.66	52	37.59	37.65	3	48,426	0.01%
2023/07/28	60	38.10	47.1	37.99	38.05	12.9	50,109	0.03%
2023/07/27	37	38.40	37	38.40	38.55	0	50,332	0.00%
2023/07/26	2	38.90	16	38.98	38.35	-14	50,990	-0.03%
2023/07/25	43	39.17	83	38.90	39.25	-40	50,730	-0.08%
2023/07/24	106	40.07	50	40.36	38.80	56	50,319	0.11%	大買/
2023/07/21	70	39.85	51	39.54	39.75	19	49,129	0.04%
2023/07/20	49	38.93	251	38.98	39.60	-202	48,499	-0.42%	大賣/鉅額交易
2023/07/19	128	38.10	44	38.15	38.25	84	48,038	0.17%	大買/
2023/07/18	137	38.84	12	39.77	38.55	125	47,915	0.26%	大買/鉅額交易
2023/07/17	54	38.45	86	39.54	39.45	-32	47,115	-0.07%
2023/07/14	42	37.90	47	37.69	37.60	-5	46,247	-0.01%
2023/07/13	69	38.71	35	39.63	38.05	34	46,233	0.07%
2023/07/12	62	39.29	48	38.94	39.40	14	45,854	0.03%
2023/07/11	47	38.88	50	39.40	38.70	-3	46,018	-0.01%
2023/07/10	41	38.93	60.2	38.84	38.95	-19.2	46,535	-0.04%
2023/07/07	39	37.88	40	37.32	37.90	-1	47,187	0.00%
2023/07/06	38	38.73	37	38.25	38.10	1	47,423	0.00%
2023/07/05	37	38.80	48	39.13	39.15	-11	47,541	-0.02%
2023/07/04	41	38.29	48	38.83	38.25	-7	47,450	-0.01%
2023/07/03	50	38.88	40	38.71	38.60	10	47,692	0.02%
2023/06/30	45	38.43	52	37.93	38.60	-7	47,357	-0.01%
2023/06/29	52	37.51	40	36.90	37.40	12	47,382	0.03%
2023/06/28	50	36.85	41	36.91	36.75	9	47,669	0.02%
2023/06/27	49.1	38.52	41	38.22	36.95	8.1	47,668	0.02%
2023/06/26	40	38.10	41.3	37.69	38.10	-1.3	48,044	0.00%
2023/06/21	42	38.70	39	38.11	38.00	3	48,710	0.01%
2023/06/20	40	38.60	37	38.45	38.70	3	48,365	0.01%
2023/06/19	45	38.99	40	38.19	38.15	5	48,045	0.01%
2023/06/16	62	39.64	164	38.36	38.50	-102	47,705	-0.21%	大賣/鉅額交易
2023/06/15	98	37.21	177	38.18	38.10	-79	46,305	-0.17%	大賣/
2023/06/14	95	37.71	3	38.38	37.60	92	45,571	0.20%
2023/06/13	53	37.82	61	38.14	37.80	-8	45,133	-0.02%
2023/06/12	60	39.62	51	38.49	38.40	9	44,542	0.02%
2023/06/09	88.1	39.73	90	39.62	39.50	-1.9	43,814	0.00%
2023/06/08	227.1	40.55	105.9	40.67	40.50	121.2	42,292	0.29%	大買/大賣/鉅額交易
2023/06/07	18	38.06	53.7	38.47	39.20	-35.7	39,128	-0.09%
2023/06/06	56	36.25	25.1	35.98	35.65	30.9	36,364	0.08%
2023/06/05	5.1	32.63	20	34.52	34.80	-15	33,276	-0.05%
2023/06/02	30	32.11	40	31.93	31.65	-10	32,861	-0.03%
2023/06/01	3	31.02	2	31.10	30.85	1	32,232	0.00%
2023/05/31	2	30.78	0.5	30.80	31.10	1.5	32,140	0.00%
2023/05/30	0.9	30.50	2	30.75	30.50	-1.1	32,073	0.00%
2023/05/29	3	31.15	18	31.07	31.00	-15	31,878	-0.05%
2023/05/26	10	30.73	3	30.50	30.75	7	31,692	0.02%
2023/05/25	10	31.71	16	31.61	31.20	-6	31,400	-0.02%
2023/05/24	12	31.71	6	31.56	31.60	6	31,212	0.02%
2023/05/23	4	32.00	10	31.72	31.75	-6	31,263	-0.02%
2023/05/22	6	31.78	4.2	31.94	31.80	1.8	31,141	0.01%
2023/05/19	77.1	31.82	75	31.45	31.25	2.1	30,602	0.01%
2023/05/18	4	31.33	2	31.55	31.35	2	30,165	0.01%
2023/05/17	0	0.00	1.2	30.76	30.50	-1.2	29,950	0.00%
2023/05/16	6	30.50	14	30.53	30.60	-8	29,520	-0.03%
2023/05/15	6	30.06	4	30.20	30.25	2	29,140	0.01%
2023/05/12	6	29.26	14	29.46	29.55	-8	28,650	-0.03%
2023/05/11	6	29.26	14	29.46	28.95	-8	28,352	-0.03%
2023/05/10	40	30.91	43	30.71	30.90	-3	27,516	-0.01%
2023/05/09	5	30.52	5	30.53	30.05	0	26,294	0.00%
2023/05/08	32	31.91	29	31.96	32.00	3	25,548	0.01%
2023/05/05	64.2	31.64	65.1	31.24	31.30	-0.9	24,560	0.00%
2023/05/04	31.3	30.43	22.5	30.16	31.00	8.8	23,319	0.04%
2023/05/03	14	28.99	9.1	29.10	28.95	4.9	22,140	0.02%
2023/05/02	15	28.82	52	28.55	29.20	-37	22,145	-0.17%
2023/04/28	1	27.40	3	27.40	27.40	-2	21,305	-0.01%
2023/04/27	20	27.05	0	0.00	27.05	20	21,187	0.09%
2023/04/26	0	0.00	6	26.95	27.10	-6	21,097	-0.03%
2023/04/25	0	0.00	6	27.58	27.30	-6	20,958	-0.03%
2023/04/24	0	0.00	3	27.82	27.80	-3	20,783	-0.01%
2023/04/21	3	27.33	13.5	27.11	27.10	-10.5	20,617	-0.05%
2023/04/20	6	27.88	0	0.00	27.80	6	20,428	0.03%
2023/04/19	1	28.70	10.2	28.44	28.40	-9.2	20,163	-0.05%
2023/04/18	8	27.83	2	27.60	27.45	6	19,694	0.03%
2023/04/17	1	28.25	1	28.50	28.40	0	19,352	0.00%
2023/04/14	47	29.07	48.1	28.94	28.60	-1.1	19,482	-0.01%
2023/04/13	55	28.79	27	28.57	28.70	28	18,938	0.15%
2023/04/12	12	28.71	23.1	28.35	28.70	-11.1	17,837	-0.06%
2023/04/11	22	27.48	12	27.71	27.35	10	16,489	0.06%
2023/04/10	3	27.17	4	27.29	26.85	-1	15,894	-0.01%
2023/04/07	22	27.04	15	27.19	27.20	7	15,446	0.05%
2023/04/06	28	26.41	34	26.83	26.75	-6	14,737	-0.04%
2023/03/31	8	25.95	1	26.00	25.85	7	14,106	0.05%
2023/03/30	27	26.56	31	26.45	26.15	-4	13,930	-0.03%
2023/03/29	19	26.46	29	26.64	26.55	-10	13,503	-0.07%
2023/03/28	10	25.67	10	25.80	25.50	0	12,991	0.00%
2023/03/27	22	26.77	6	27.00	26.25	16	12,779	0.13%
2023/03/24	13.1	26.35	49	26.20	26.15	-36	11,861	-0.30%
2023/03/23	1	24.85	1	24.80	25.05	0	10,985	0.00%
2023/03/22	0	0.00	2	24.75	24.75	-2	11,030	-0.02%
2023/03/21	3	25.03	2	25.58	25.00	1	10,986	0.01%
2023/03/20	1	25.15	3.2	25.30	25.20	-2.2	10,938	-0.02%
2023/03/17	12	25.03	0	0.00	24.95	12	10,975	0.11%
2023/03/16	4	25.40	2	25.15	25.40	2	10,732	0.02%
2023/03/15	4	26.09	2	26.03	26.05	2	10,642	0.02%
2023/03/14	0	0.00	5	25.86	25.55	-5	10,649	-0.05%
2023/03/10	15	25.26	10	24.95	24.95	5	10,655	0.05%
2023/03/09	15	25.99	4	26.84	26.20	11	10,463	0.11%
2023/03/08	6	26.39	24	26.58	27.05	-18	10,247	-0.18%
2023/03/07	15.1	26.06	1	26.00	25.80	14.1	9,690	0.15%
2023/03/06	0	0.00	2	25.00	24.90	-2	9,105	-0.02%
2023/03/03	1	24.60	0	0.00	24.60	1	8,982	0.01%
2023/02/24	11	24.34	0	0.00	24.25	11	8,686	0.13%
2023/02/23	0	0.00	4	24.90	24.60	-4	8,618	-0.05%
2023/02/22	2.5	25.06	0	0.00	24.90	2.5	8,528	0.03%
2023/02/20	1	25.00	2.3	25.06	25.05	-1.3	8,186	-0.02%
2023/02/17	11	24.16	20	24.45	24.35	-9	8,247	-0.11%
2023/02/16	18	24.53	1	24.90	24.50	17	8,317	0.20%
2023/02/15	9	24.56	13.4	24.22	24.40	-4.4	7,883	-0.06%
2023/02/13	1	23.15	4	23.25	23.30	-3	7,282	-0.04%
2023/02/10	1	23.60	1	23.55	23.30	0	7,222	0.00%
2023/02/09	1	23.80	3	23.95	23.60	-2	7,214	-0.03%
2023/02/07	0	0.00	6	23.38	23.50	-6	6,953	-0.09%
2023/02/06	4	23.15	0	0.00	23.15	4	6,919	0.06%
2023/02/03	11	23.47	0	0.00	23.50	11	6,878	0.16%
2023/02/02	1	23.80	10	24.29	23.95	-9	6,752	-0.13%
2023/02/01	16	23.89	16	24.29	24.10	0	6,397	0.00%
2023/01/31	2	22.20	15.2	22.35	23.00	-13.2	5,630	-0.23%
2023/01/30	0	0.00	9.1	20.85	21.15	-9.1	5,137	-0.18%
2023/01/17	1	20.40	4	20.48	20.55	-3	5,089	-0.06%
2023/01/13	1	20.40	0	0.00	20.35	1	5,137	0.02%
2023/01/11	2	20.55	4	20.58	20.50	-2	5,090	-0.04%
2023/01/10	1	20.55	0	0.00	20.45	1	5,085	0.02%
2023/01/09	7	20.83	0	0.00	20.80	7	5,067	0.14%
2023/01/06	1.5	20.83	0	0.00	20.80	1.5	5,054	0.03%
2023/01/05	3	21.28	4	21.40	21.25	-1	5,063	-0.02%
2023/01/04	6	21.18	25	21.65	21.50	-19	4,984	-0.38%
2023/01/03	4	20.99	16	20.97	20.85	-12	4,544	-0.26%
2022/12/30	1	20.50	0	0.00	20.30	1	4,385	0.02%
2022/12/29	0	0.00	2	20.10	20.15	-2	4,372	-0.05%
2022/12/28	2	20.60	0	0.00	20.30	2	4,373	0.05%
2022/12/26	1	20.65	2	20.45	20.50	-1	4,348	-0.02%
2022/12/23	0	0.00	2	20.40	20.50	-2	4,347	-0.05%
2022/12/21	0	0.00	1	20.60	20.25	-1	4,403	-0.02%
2022/12/20	10	19.93	0.1	19.85	19.75	9.9	4,355	0.23%
2022/12/19	15	20.30	0.3	20.20	20.15	14.7	4,377	0.33%
2022/12/16	0.1	20.65	0	0.00	20.75	0.1	4,371	0.00%
2022/12/15	1	21.00	10	21.05	20.95	-9	4,337	-0.21%
2022/12/14	3.2	20.70	0	0.00	20.75	3.2	4,303	0.07%
2022/12/13	10	20.55	1	20.70	20.50	9	4,265	0.21%
2022/12/12	0	0.00	0.2	20.85	20.85	-0.2	4,301	-0.01%
2022/12/09	0	0.00	3	20.83	20.80	-3	4,192	-0.07%
2022/12/08	0	0.00	2	20.25	20.20	-2	4,016	-0.05%
2022/12/07	7	20.27	0	0.00	20.00	7	3,986	0.18%
2022/12/06	6	20.94	8	21.07	20.75	-2	3,905	-0.05%
2022/12/05	0.2	20.60	1	20.65	20.60	-0.8	3,654	-0.02%
2022/12/02	8.1	20.47	28	20.01	20.65	-19.9	3,587	-0.55%
2022/12/01	20	19.61	2	19.75	19.45	18	3,338	0.54%
2022/11/30	3	19.62	34	19.79	19.70	-31	3,315	-0.94%
2022/11/29	5	18.60	5	19.00	19.05	0	3,186	0.00%
2022/11/25	9	18.88	0	0.00	18.65	9	3,240	0.28%
2022/11/22	0	0.00	0.1	18.60	18.55	-0.1	3,316	0.00%
2022/11/21	0	0.00	1	18.70	18.55	-1	3,392	-0.03%
2022/11/16	10	19.05	1	18.90	18.95	9	3,367	0.27%
2022/11/15	15	19.47	6	19.40	19.40	9	3,289	0.27%
2022/11/14	3	18.62	51	18.43	18.90	-48	2,968	-1.62%
2022/11/11	20	17.33	0	0.00	17.20	20	2,765	0.72%
2022/11/10	25	17.29	0	0.00	17.20	25	2,787	0.90%
2022/11/09	0	0.00	1	17.50	17.50	-1	2,813	-0.04%
2022/11/08	0	17.50	3	17.40	17.45	-3	2,842	-0.10%
2022/11/07	15	17.45	15	17.51	17.55	0	2,843	0.00%
2022/11/04	4	16.95	0	0.00	17.00	4	2,830	0.14%
2022/11/02	5	17.00	1	17.05	17.00	4	2,906	0.14%
2022/11/01	2	16.90	1	16.70	16.95	1	2,912	0.03%
2022/10/31	10	16.63	10	16.55	16.55	0	2,945	0.00%
2022/10/24	2	16.98	1	16.85	16.75	1	3,550	0.03%
2022/10/21	0	0.00	5	16.30	16.20	-5	3,555	-0.14%
2022/10/20	0	0.00	6	15.95	16.55	-6	3,560	-0.17%
2022/10/19	2	16.45	0	0.00	16.40	2	3,557	0.06%
2022/10/17	0.4	15.80	0	0.00	16.30	0.4	3,648	0.01%
2022/10/13	2	16.08	0	0.00	15.90	2	3,697	0.05%
2022/09/28	1	18.35	0	0.00	17.85	1	4,154	0.02%
2022/09/27	0	0.00	1	19.30	19.30	-1	4,195	-0.02%
2022/09/26	7	19.48	2	19.70	19.30	5	4,277	0.12%
2022/09/23	1	20.10	0	0.00	20.20	1	4,572	0.02%
2022/09/19	1	20.50	2	20.80	20.60	-1	5,664	-0.02%
2022/09/15	1	20.05	3	20.15	20.05	-2	5,882	-0.03%
2022/09/14	1	20.00	0	0.00	20.10	1	6,010	0.02%
2022/09/07	3	20.05	0	0.00	19.95	3	6,226	0.05%
2022/09/06	4	20.30	0	0.00	20.15	4	6,350	0.06%
2022/09/02	0	0.00	4	21.05	20.95	-4	6,381	-0.06%
2022/09/01	1	21.40	0	0.00	21.30	1	6,396	0.02%
2022/08/31	0	0.00	1	21.90	21.85	-1	6,385	-0.02%
2022/08/30	2	22.08	0	0.00	22.05	2	6,416	0.03%
2022/08/29	6	21.68	0	0.00	21.70	6	6,421	0.09%
2022/08/25	0	0.00	1	23.30	23.30	-1	6,413	-0.02%
2022/08/23	1	23.15	0	0.00	23.25	1	6,755	0.01%
2022/08/22	1	23.40	10	23.40	23.20	-9	6,962	-0.13%
2022/08/18	1	23.05	0	0.00	23.15	1	7,114	0.01%
2022/08/16	5	22.78	1	22.70	22.70	4	7,405	0.05%
2022/08/15	0	0.00	1	22.80	22.80	-1	7,460	-0.01%
2022/08/12	0	0.00	11	22.40	22.35	-11	7,511	-0.15%
2022/08/11	0	0.00	3	22.20	22.10	-3	7,569	-0.04%
2022/08/10	0	0.00	11	22.24	22.25	-11	7,677	-0.14%
2022/08/09	1	21.55	0	0.00	21.75	1	7,728	0.01%
2022/08/08	11	21.24	0	0.00	21.45	11	7,791	0.14%
2022/08/05	6	20.77	1	21.15	21.15	5	7,918	0.06%
2022/08/04	10	20.45	2	20.58	20.50	8	8,081	0.10%
2022/08/03	19	21.79	1	21.90	21.25	18	8,271	0.22%
2022/08/02	3	23.45	0	0.00	23.35	3	8,078	0.04%
2022/08/01	6	23.85	0	0.00	23.85	6	8,278	0.07%
2022/07/29	1	23.90	0	0.00	23.80	1	8,336	0.01%
2022/07/28	3	23.80	1	23.65	23.65	2	8,409	0.02%
2022/07/25	1	23.75	0	0.00	23.80	1	9,126	0.01%
2022/07/22	0	0.00	1	23.45	23.35	-1	9,459	-0.01%
2022/07/21	0	0.00	21	23.17	23.40	-21	9,984	-0.21%
2022/07/20	3	23.60	0	0.00	23.40	3	11,019	0.03%
2022/07/19	1	23.70	3	23.78	23.70	-2	11,428	-0.02%
2022/07/18	1	23.60	4	23.66	23.60	-3	11,890	-0.03%
2022/07/15	0	0.00	16	23.20	23.20	-16	12,261	-0.13%
2022/07/14	10	22.90	3	23.20	23.25	7	12,674	0.06%
2022/07/12	6	22.90	2	22.20	22.15	4	13,715	0.03%
2022/07/11	4.1	23.44	1	23.40	23.40	3.1	14,595	0.02%
2022/07/08	3	24.25	1	24.40	24.05	2	15,072	0.01%
2022/07/07	4	23.69	3	23.78	24.05	1	15,408	0.01%
2022/07/06	9	24.33	0	0.00	23.60	9	15,750	0.06%
2022/07/05	5	25.08	3	25.30	25.05	2	16,188	0.01%
2022/07/04	4	24.99	3	25.18	24.95	1	16,491	0.01%
2022/07/01	13	25.66	16	25.99	25.15	-3	16,686	-0.02%
2022/06/30	9	25.94	21	25.95	25.90	-12	16,644	-0.07%
2022/06/29	9	26.17	7	26.34	26.00	2	16,923	0.01%
2022/06/28	11	26.28	21	26.20	26.30	-10	17,658	-0.06%
2022/06/27	3	25.52	4	25.48	25.65	-1	17,437	-0.01%
2022/06/24	1	24.30	15.2	24.68	25.05	-14.2	17,648	-0.08%
2022/06/23	2	23.00	3	23.37	23.30	-1	18,132	-0.01%
2022/06/22	5	23.60	2	23.90	23.10	3	18,417	0.02%
2022/06/21	1	22.90	2	23.15	23.40	-1	19,090	-0.01%
2022/06/20	7.2	23.31	13	23.37	22.65	-5.8	19,275	-0.03%
2022/06/17	5	23.28	5	23.46	23.50	0	19,820	0.00%
2022/06/16	14	24.43	7	24.41	23.70	7	20,589	0.03%
2022/06/15	8	24.48	3	24.85	24.30	5	20,702	0.02%
2022/06/14	17	23.91	9	24.17	24.30	8	21,396	0.04%
2022/06/13	2	24.18	0	0.00	24.15	2	22,083	0.01%
2022/06/10	5	24.80	4	24.75	24.80	1	22,111	0.00%
2022/06/09	0	25.10	0	0.00	25.20	0	22,105	0.00%
2022/06/08	1	25.20	0	0.00	25.00	1	22,093	0.00%
2022/06/07	1	25.20	0	0.00	25.35	1	22,136	0.00%
2022/06/06	1	25.50	0	0.00	25.45	1	22,251	0.00%
2022/06/02	2	25.75	0	0.00	25.55	2	22,264	0.01%
2022/06/01	11	26.31	0	0.00	26.15	11	22,225	0.05%
2022/05/31	5	26.50	3	26.60	26.40	2	22,239	0.01%
2022/05/30	10	26.25	12	26.39	26.35	-2	21,982	-0.01%
2022/05/27	3	25.45	1	25.75	25.30	2	21,776	0.01%
2022/05/26	1	25.50	0	0.00	25.35	1	21,679	0.00%
2022/05/25	1	25.60	4	25.64	25.60	-3	21,588	-0.01%
2022/05/24	3	25.22	0	0.00	25.10	3	21,447	0.01%
2022/05/23	1	25.80	4	26.00	25.85	-3	21,266	-0.01%
2022/05/20	4	25.60	3	25.77	25.40	1	21,200	0.00%
2022/05/19	2	25.18	0	0.00	25.55	2	21,124	0.01%
2022/05/18	0	0.00	3	25.65	25.60	-3	21,041	-0.01%
2022/05/17	2	25.10	2.1	25.14	25.20	-0.1	20,905	0.00%
2022/05/16	1	24.80	14	24.65	24.75	-13	20,794	-0.06%
2022/05/13	0	0.00	4	24.25	24.60	-4	20,704	-0.02%
2022/05/12	6	23.77	0	0.00	23.50	6	20,552	0.03%
2022/05/11	25	25.02	13	24.43	24.35	12	20,338	0.06%
2022/05/10	30	26.04	2	25.90	26.00	28	19,990	0.14%
2022/05/09	2	25.83	30	25.90	25.85	-28	19,871	-0.14%
2022/05/06	1	27.00	41	26.99	27.00	-40	19,662	-0.20%
2022/05/04	3	27.73	1	27.65	27.45	2	19,507	0.01%
2022/05/03	1	27.45	101	28.18	27.45	-100	19,425	-0.51%	大賣/
2022/04/29	4	28.45	72	28.71	28.35	-68	19,134	-0.36%
2022/04/28	14	29.82	8	29.89	29.05	6	18,765	0.03%
2022/04/27	5	29.70	115	29.55	29.75	-110	18,340	-0.60%	大賣/鉅額交易
2022/04/26	24	29.72	75	30.14	29.95	-51	17,840	-0.29%
2022/04/25	7	28.60	121	29.30	28.45	-114	16,770	-0.68%	大賣/鉅額交易
2022/04/22	20	30.02	28	30.05	30.10	-8	16,309	-0.05%
2022/04/21	18.5	30.09	1	30.15	29.70	17.5	15,852	0.11%
2022/04/20	11.1	30.62	4	30.54	30.30	7.1	15,463	0.05%
2022/04/19	13	30.19	14.2	30.35	30.80	-1.2	15,050	-0.01%
2022/04/18	24	30.29	3	30.07	29.90	21	14,302	0.15%
2022/04/15	10	30.65	12	30.78	30.35	-2	13,943	-0.01%
2022/04/14	4	30.05	20	30.14	30.15	-16	12,986	-0.12%
2022/04/13	2	29.30	4	28.93	29.30	-2	12,442	-0.02%
2022/04/12	8	29.09	14.1	28.98	29.10	-6.1	12,085	-0.05%
2022/04/11	209	29.67	10	29.91	28.90	199	11,717	1.70%	大買/鉅額交易
2022/04/08	61	29.24	2.4	29.50	29.35	58.6	11,133	0.53%
2022/04/07	12	28.39	2	28.88	28.15	10	10,734	0.09%
2022/04/06	93	29.07	2	29.40	29.60	91	10,485	0.87%
2022/04/01	8	29.17	12	29.13	29.00	-4	10,204	-0.04%
2022/03/31	15	29.42	22	29.35	28.75	-7	9,773	-0.07%
2022/03/30	12	28.37	7.1	28.31	28.45	4.9	8,828	0.06%
2022/03/29	53	28.81	22.2	28.65	28.65	30.8	8,542	0.36%
2022/03/28	84	28.53	23.2	28.72	28.75	60.8	8,081	0.75%
2022/03/25	23	27.90	14	27.66	27.80	9	7,382	0.12%
2022/03/24	15	27.69	13.4	27.93	27.75	1.7	7,265	0.02%
2022/03/23	3	27.02	7	26.96	27.10	-4	6,549	-0.06%
2022/03/22	6	27.23	1.4	27.34	27.45	4.6	6,329	0.07%
2022/03/21	5	26.94	3.1	26.97	27.00	1.9	5,717	0.03%
2022/03/18	0	0.00	3	25.52	25.30	-3	4,929	-0.06%
2022/03/17	22	25.78	7	25.97	25.80	15	4,815	0.31%
2022/03/16	9	25.86	16.2	25.80	26.25	-7.2	3,987	-0.18%
2022/03/15	3	24.33	2	24.08	23.90	1	3,310	0.03%
2022/03/14	0.1	24.00	0	0.00	24.45	0.1	3,279	0.00%
2022/03/11	2	24.10	2	24.00	23.95	0	3,267	0.00%
2022/03/10	9	24.40	2	24.25	24.15	7	3,261	0.21%
2022/03/09	0	0.00	1	24.25	24.45	-1	3,206	-0.03%
2022/03/08	0	0.00	0.1	23.80	22.85	-0.1	3,085	0.00%
2022/03/07	10	24.05	2	23.85	23.70	8	3,046	0.26%
2022/03/04	10	24.45	7.1	24.38	24.45	2.9	3,021	0.10%
2022/03/03	6	24.20	1	24.30	24.30	5	2,939	0.17%
2022/03/02	0	0.00	1	24.00	23.90	-1	2,971	-0.03%
2022/03/01	2	23.80	0	0.00	23.80	2	2,968	0.07%
2022/02/25	1	23.30	3	23.33	23.15	-2	3,000	-0.07%
2022/02/24	2	23.18	2	23.15	23.15	0	3,058	0.00%
2022/02/23	0	0.00	0.1	23.80	23.80	-0.1	3,065	0.00%
2022/02/21	0	0.00	1	24.30	24.20	-1	3,242	-0.03%
2022/02/17	0	0.00	4	23.96	24.05	-4	3,394	-0.12%
2022/02/15	0	0.00	7	23.91	23.60	-7	3,833	-0.18%
2022/02/14	2	23.68	5.2	23.70	23.60	-3.2	3,921	-0.08%
2022/02/08	0	0.00	5	24.05	24.15	-5	4,596	-0.11%
2022/02/07	5	24.00	3	23.83	23.95	2	4,742	0.04%
2022/01/24	1	22.80	0	0.00	22.95	1	6,206	0.02%
2022/01/18	2	23.95	0	0.00	23.80	2	6,247	0.03%
2022/01/14	1	23.80	0	0.00	24.00	1	6,330	0.02%
2022/01/07	0	0.00	0.1	24.45	24.30	-0.1	6,820	0.00%
2022/01/06	1	24.65	0	0.00	24.65	1	6,815	0.01%
2022/01/03	0	0.00	2	24.75	24.70	-2	6,924	-0.03%
2021/12/30	2	24.93	0	0.00	24.95	2	6,998	0.03%
2021/12/22	0	0.00	4	24.85	24.85	-4	7,827	-0.05%
2021/12/21	0	0.00	1	25.00	25.05	-1	7,840	-0.01%
2021/12/20	6	25.42	3	25.28	25.35	3	7,910	0.04%
2021/12/17	1	24.75	5	24.45	24.65	-4	7,703	-0.05%
2021/12/14	1	24.70	1	24.10	24.20	0	7,866	0.00%
2021/12/13	0	0.00	3	25.17	24.80	-3	8,197	-0.04%
2021/12/10	1	24.60	1	24.60	24.65	0	8,217	0.00%
2021/12/09	0	0.00	2	24.70	24.55	-2	8,237	-0.02%
2021/12/08	0	0.00	1	24.40	24.30	-1	8,224	-0.01%
2021/12/07	0	0.00	1	24.20	24.15	-1	8,207	-0.01%
2021/12/02	1	24.00	0	0.00	24.15	1	8,218	0.01%
2021/12/01	0	0.00	5	24.35	24.35	-5	8,225	-0.06%
2021/11/29	4	24.11	0	0.00	24.25	4	8,258	0.05%
2021/11/25	0	0.00	1	25.20	25.00	-1	8,236	-0.01%
2021/11/24	7	25.10	3	25.05	25.05	4	8,274	0.05%
2021/11/23	1	24.90	2	24.98	24.80	-1	8,269	-0.01%
2021/11/19	1	25.05	0	0.00	25.05	1	8,309	0.01%
2021/11/18	5	24.80	2	24.95	25.45	3	8,303	0.04%
2021/11/17	2	25.00	0	0.00	24.80	2	8,230	0.02%
2021/11/16	2	25.05	0	0.00	25.05	2	8,189	0.02%
2021/11/15	5	25.03	10	25.20	25.00	-5	8,180	-0.06%
2021/11/12	7	26.41	0	0.00	26.20	7	8,018	0.09%
2021/11/11	7	26.96	0	0.00	27.00	7	7,911	0.09%
2021/11/10	3	27.11	0	0.00	27.05	3	7,949	0.04%
2021/11/09	11	27.80	0	0.00	27.60	11	7,845	0.14%
2021/11/08	4	27.45	1	27.25	27.25	3	7,679	0.04%
2021/11/04	8	27.98	2	27.85	27.90	6	7,595	0.08%
2021/11/03	4	27.71	11	27.85	28.05	-7	7,524	-0.09%
2021/11/02	9	27.51	8	27.64	27.75	1	7,250	0.01%
2021/11/01	4	26.71	16	26.91	27.20	-12	6,671	-0.18%
2021/10/27	2	24.75	0	0.00	24.85	2	6,775	0.03%
2021/10/20	0	0.00	1	26.10	26.35	-1	6,926	-0.01%
2021/10/18	1	25.40	0	0.00	25.20	1	6,903	0.01%
2021/10/15	1	26.00	0	0.00	25.30	1	6,979	0.01%
2021/10/07	0	0.00	1	25.90	26.10	-1	7,418	-0.01%
2021/10/06	1	25.65	14	25.54	25.55	-13	7,528	-0.17%
2021/10/05	8	24.68	0	0.00	25.00	8	7,713	0.10%
2021/10/04	6	25.13	0	0.00	24.80	6	7,782	0.08%
2021/10/01	11	27.07	42	26.90	26.15	-31	7,827	-0.40%
2021/09/30	9	26.77	3	26.78	26.75	6	7,689	0.08%
2021/09/29	0	0.00	16	26.27	26.55	-16	7,694	-0.21%
2021/09/28	8	26.10	14	26.16	26.20	-6	7,782	-0.08%
2021/09/27	6	25.65	9	25.88	26.35	-3	8,029	-0.04%
2021/09/24	0	0.00	3	25.25	25.20	-3	8,368	-0.04%
2021/09/22	0	0.00	0.2	25.30	25.15	-0.2	10,530	0.00%
2021/09/17	20.2	26.59	9	26.04	25.95	11.2	11,245	0.10%
2021/09/16	57	27.58	20	27.30	26.95	37	11,377	0.33%
2021/09/15	2	26.50	2	26.60	26.60	0	11,345	0.00%
2021/09/14	0	0.00	2	25.80	25.80	-2	11,464	-0.02%
2021/09/13	0	0.00	1	26.15	26.20	-1	11,873	-0.01%
2021/09/10	2	25.65	2	25.50	25.60	0	12,116	0.00%
2021/09/09	0	0.00	10	24.65	25.30	-10	12,387	-0.08%
2021/09/08	1	24.80	0	0.00	24.80	1	12,510	0.01%
2021/09/07	1	25.55	0	0.00	25.80	1	12,853	0.01%
2021/09/06	0	0.00	1.2	25.91	25.50	-1.2	13,110	-0.01%
2021/09/01	3	26.40	0	0.00	26.30	3	13,602	0.02%
2021/08/31	1	26.20	1	26.55	26.55	0	13,779	0.00%
2021/08/30	0	0.00	1	26.45	26.05	-1	14,013	-0.01%
2021/08/27	1	25.85	0	0.00	26.05	1	14,229	0.01%
2021/08/26	0	0.00	1	26.15	25.55	-1	14,485	-0.01%
2021/08/24	0	0.00	6	25.38	25.35	-6	15,153	-0.04%
2021/08/23	1	25.00	1	25.15	25.15	0	15,967	0.00%
2021/08/20	1	24.35	2	24.03	24.25	-1	16,902	-0.01%
2021/08/19	1	24.10	0	0.00	24.05	1	17,534	0.01%
2021/08/18	2	23.40	5	24.03	25.05	-3	18,007	-0.02%
2021/08/16	12	25.46	7	24.87	24.75	5	18,509	0.03%
2021/08/13	1	26.30	10	26.70	26.10	-9	18,716	-0.05%
2021/08/12	10	26.86	11	26.80	26.95	-1	19,189	-0.01%
2021/08/11	5	26.96	6.1	26.72	26.65	-1.1	20,136	-0.01%
2021/08/10	7	27.54	10	27.40	27.45	-3	20,604	-0.01%
2021/08/09	0	0.00	1	28.40	28.20	-1	21,128	0.00%
2021/08/06	6	28.12	0	0.00	28.05	6	21,907	0.03%
2021/08/05	2	28.45	25	28.23	28.15	-23	22,721	-0.10%
2021/08/04	29	28.94	15	28.82	28.70	14	23,284	0.06%
2021/08/03	11	28.93	24	29.00	29.20	-13	24,071	-0.05%
2021/08/02	2	27.25	5	27.53	27.90	-3	24,733	-0.01%
2021/07/30	0	0.00	1	27.70	27.20	-1	25,744	0.00%
2021/07/28	4	27.55	2	26.95	27.00	2	29,707	0.01%
2021/07/27	2	27.90	3	27.95	27.75	-1	30,748	0.00%
2021/07/23	5	27.62	3	27.68	27.70	2	33,122	0.01%
2021/07/22	2	27.03	1	27.40	27.05	1	34,888	0.00%
2021/07/21	3	27.88	2	27.90	27.25	1	36,962	0.00%
2021/07/20	4	28.19	0	0.00	28.10	4	38,096	0.01%
2021/07/19	6	29.13	1	29.30	28.95	5	39,502	0.01%
2021/07/16	2	28.83	1	29.05	28.90	1	41,385	0.00%
2021/07/15	0	0.00	2	28.75	28.95	-2	41,753	0.00%
2021/07/14	4	27.78	7	27.70	27.80	-3	42,839	-0.01%
2021/07/13	4	28.69	12	28.81	28.30	-8	43,760	-0.02%
2021/07/12	8	29.43	20	29.33	29.15	-12	44,544	-0.03%
2021/07/09	3	28.68	4	28.68	28.80	-1	44,484	0.00%
2021/07/08	1	28.60	16	29.17	29.30	-15	44,900	-0.03%
2021/07/07	1	28.50	16	28.79	28.40	-15	45,354	-0.03%
2021/07/06	0	0.00	5	29.30	29.10	-5	46,245	-0.01%
2021/07/05	15.7	29.58	13	29.82	29.55	2.7	46,413	0.01%
2021/07/02	15.3	30.02	18.1	30.36	29.65	-2.8	46,846	-0.01%
2021/07/01	18	30.33	9	30.51	29.50	9	47,282	0.02%
2021/06/30	25	30.98	39	30.93	30.50	-14	46,959	-0.03%
2021/06/29	52	30.76	34	30.63	31.30	18	46,253	0.04%
2021/06/28	11	29.47	36	29.40	29.90	-25	44,851	-0.06%
2021/06/25	11	28.82	16	28.81	28.20	-5	44,130	-0.01%
2021/06/24	15	28.43	2	28.48	28.45	13	44,060	0.03%
2021/06/23	34	27.82	8	27.62	27.45	26	43,780	0.06%
2021/06/22	10	27.71	2.1	27.94	27.70	7.9	43,618	0.02%
2021/06/21	10	26.57	24	26.81	26.75	-14	43,200	-0.03%
2021/06/18	20	27.68	6	27.84	27.55	14	42,998	0.03%
2021/06/17	2	28.45	2	28.50	28.45	0	42,814	0.00%
2021/06/16	12	28.93	6	28.94	28.35	6	42,749	0.01%
2021/06/15	0	0.00	3	29.08	29.20	-3	42,399	-0.01%
2021/06/11	4	28.60	4	28.84	28.40	0	42,182	0.00%
2021/06/09	11	28.36	11	28.45	28.50	0	41,841	0.00%
2021/06/08	3	29.58	4	29.33	28.95	-1	41,819	0.00%
2021/06/07	4	28.40	13	28.61	29.00	-9	41,699	-0.02%
2021/06/04	31	28.98	7	28.78	28.70	24	41,580	0.06%
2021/06/03	11	29.72	17.3	29.75	29.65	-6.3	41,396	-0.02%
2021/06/02	28	29.60	16	29.48	29.65	12	41,181	0.03%
2021/06/01	31	29.04	27	29.03	29.15	4	40,922	0.01%
2021/05/31	38	29.85	62	29.60	29.30	-24	40,676	-0.06%
2021/05/28	91	28.41	80	28.45	28.25	11	40,142	0.03%
2021/05/27	20	27.38	4	27.13	26.90	16	39,266	0.04%
2021/05/26	5	26.30	8	26.46	26.80	-3	38,735	-0.01%
2021/05/25	2	25.53	9	25.49	25.80	-7	38,339	-0.02%
2021/05/24	0	0.00	15	25.46	25.65	-15	38,199	-0.04%
2021/05/21	4	24.90	1	24.70	25.30	3	38,032	0.01%
2021/05/20	19	25.01	17	25.27	24.55	2	37,934	0.01%
2021/05/19	61	25.90	29	25.62	25.90	32	37,474	0.09%
2021/05/18	16.3	23.53	19	24.22	24.30	-2.8	36,681	-0.01%
2021/05/17	15	22.82	12	22.79	22.10	3	36,245	0.01%
2021/05/14	30	25.27	31	24.95	24.55	-1	35,672	0.00%
2021/05/13	29.1	25.59	20	25.92	25.35	9.1	34,903	0.03%
2021/05/12	22	28.53	11	28.48	28.15	11	34,109	0.03%
2021/05/11	96	32.67	104	31.91	31.25	-8	33,480	-0.02%	大賣/
2021/05/10	15	34.53	25	34.92	34.70	-10	32,591	-0.03%
2021/05/07	15	33.95	22	33.85	33.40	-7	31,538	-0.02%
2021/05/06	111.1	34.95	71	34.61	34.10	40.1	30,530	0.13%	大買/
2021/05/05	11	33.00	47	33.74	34.10	-36	28,108	-0.13%
2021/05/04	8	30.54	32.5	30.39	31.00	-24.5	26,584	-0.09%
2021/05/03	51	34.61	75	34.71	33.00	-24	25,599	-0.09%
2021/04/29	98	35.37	68	34.71	34.50	30	25,240	0.12%
2021/04/28	111	34.91	22	35.11	35.30	89	23,841	0.37%	大買/
2021/04/27	72.1	31.37	107	31.66	32.45	-35	22,174	-0.16%	大賣/
2021/04/26	38	29.27	13	29.02	29.65	25	20,154	0.12%
2021/04/23	29	27.30	63.2	27.25	27.00	-34.2	19,023	-0.18%
2021/04/22	35	26.43	62	26.61	27.10	-27	17,660	-0.15%
2021/04/21	23	25.24	67	24.92	24.90	-44	15,604	-0.28%
2021/04/20	43.5	25.04	27	24.91	25.00	16.5	15,167	0.11%
2021/04/19	55.9	24.36	58	24.48	24.95	-2.1	14,057	-0.02%
2021/04/16	32	22.48	21	22.36	22.70	11	13,045	0.08%
2021/04/15	2	20.95	0	0.00	21.15	2	12,194	0.02%
2021/04/14	12	21.12	14	20.87	20.70	-2	12,258	-0.02%
2021/04/13	19	21.98	19	21.93	21.60	0	11,966	0.00%
2021/04/12	30	22.22	20	22.19	22.20	10	11,508	0.09%
2021/04/09	4	20.50	10	20.85	20.55	-6	10,573	-0.06%
2021/04/08	38	21.34	28	21.25	21.10	10	10,310	0.10%
2021/04/07	41	20.76	25	20.79	21.00	16	9,823	0.16%
2021/04/06	3	19.92	1	19.85	19.80	2	9,588	0.02%
2021/04/01	2	19.75	2	19.70	19.70	0	9,580	0.00%
2021/03/29	10	19.91	12	19.96	19.90	-2	9,995	-0.02%
2021/03/26	3	19.55	10	19.55	19.60	-7	10,000	-0.07%
2021/03/24	20	19.25	0	0.00	19.25	20	10,302	0.19%
2021/03/23	11	19.54	0	0.00	19.30	11	10,399	0.11%
2021/03/22	1	19.55	0	0.00	19.75	1	10,461	0.01%
2021/03/19	1	19.20	1	19.30	19.25	0	10,574	0.00%
2021/03/16	1	19.65	0	0.00	19.65	1	11,078	0.01%
2021/03/15	0	0.00	10	19.95	19.75	-10	11,333	-0.09%
2021/03/12	4	19.80	5	19.75	19.70	-1	11,609	-0.01%
2021/03/11	5	19.44	0	0.00	19.35	5	11,871	0.04%
2021/03/10	8	19.54	9	19.61	19.50	-1	11,945	-0.01%
2021/03/09	2	19.10	1	19.30	19.00	1	12,019	0.01%
2021/03/08	6	19.33	2	19.55	19.20	4	12,130	0.03%
2021/03/05	25	19.51	13	19.64	19.30	12	12,435	0.10%
2021/03/04	15	20.09	0	0.00	20.05	15	12,882	0.12%
2021/03/03	16	20.14	1	20.50	20.20	15	13,743	0.11%
2021/02/26	1	20.25	4	20.04	20.05	-3	14,145	-0.02%
2021/02/24	7	20.09	20	20.15	20.00	-13	14,252	-0.09%
2021/02/23	5	20.20	5	20.05	20.00	0	14,186	0.00%
2021/02/22	1	19.85	21	19.95	20.10	-20	14,303	-0.14%
2021/02/19	20	19.70	0	0.00	19.65	20	14,180	0.14%
2021/02/18	1	19.45	5	19.60	19.60	-4	14,283	-0.03%
2021/02/17	3	19.05	2	19.03	19.25	1	14,352	0.01%
2021/02/05	0	0.00	10	18.50	18.50	-10	14,434	-0.07%
2021/02/04	0	0.00	1	18.30	18.60	-1	14,728	-0.01%
2021/02/03	1	18.75	0	0.00	18.10	1	14,892	0.01%
2021/02/02	0	0.00	2	18.30	18.30	-2	15,281	-0.01%
2021/02/01	2	17.85	1	17.65	18.00	1	15,529	0.01%
2021/01/28	20	18.10	0	0.00	18.15	20	16,275	0.12%
2021/01/27	1	18.95	20	18.60	18.60	-19	16,530	-0.11%
2021/01/25	1	19.10	1	19.25	19.25	0	17,313	0.00%
2021/01/22	15	19.14	16	19.04	19.20	-1	17,522	-0.01%
2021/01/21	2	17.45	7	17.69	18.10	-5	17,231	-0.03%
2021/01/20	3	17.58	20	17.60	17.35	-17	17,754	-0.10%
2021/01/19	2	18.45	1	18.70	18.35	1	18,033	0.01%
2021/01/18	1	17.50	2	17.60	18.00	-1	18,167	-0.01%
2021/01/15	11	17.87	10	18.20	17.85	1	18,560	0.01%
2021/01/14	1	18.70	0	0.00	18.65	1	18,778	0.01%
2021/01/13	2	18.65	0	0.00	18.70	2	18,975	0.01%
2021/01/12	6	18.97	0	0.00	18.60	6	19,213	0.03%
2021/01/11	1	19.30	0	0.00	19.10	1	19,920	0.01%
2021/01/08	2	18.90	1	18.90	18.90	1	20,718	0.00%
2021/01/07	0	0.00	4	19.50	19.45	-4	22,688	-0.02%
2021/01/06	6	19.08	1	18.75	18.70	5	24,370	0.02%
2021/01/05	22	19.54	0	19.40	19.45	22	25,785	0.09%
2021/01/04	2	19.83	0	0.00	19.70	2	27,448	0.01%
2020/12/29	1	20.60	0	0.00	20.45	1	29,676	0.00%
2020/12/28	1	20.10	0	0.00	20.15	1	29,606	0.00%
2020/12/24	0	0.00	2	20.40	20.05	-2	30,004	-0.01%
2020/12/23	1	20.40	0	0.00	20.20	1	30,378	0.00%
2020/12/22	1	19.90	0	0.00	19.60	1	30,648	0.00%
2020/12/21	12	20.34	0	0.00	20.35	12	30,718	0.04%
2020/12/18	0	0.00	1	19.90	19.80	-1	30,755	0.00%
2020/12/17	10	19.90	0	0.00	19.75	10	30,826	0.03%
2020/12/16	0	0.00	9	20.02	19.95	-9	30,903	-0.03%
2020/12/15	0	0.00	2	20.48	19.70	-2	31,315	-0.01%
2020/12/14	1	20.05	2	20.05	20.30	-1	31,321	0.00%
2020/12/11	2	20.05	0	0.00	20.05	2	31,531	0.01%
2020/12/10	1	20.80	46	20.69	20.50	-45	32,173	-0.14%
2020/12/09	0	0.00	4	20.93	20.55	-4	32,638	-0.01%
2020/12/08	13	21.06	10	20.95	20.95	3	34,293	0.01%
2020/12/07	21	21.02	3	21.13	20.85	18	34,691	0.05%
2020/12/04	0	0.00	18	20.89	20.65	-18	35,454	-0.05%
2020/12/03	1	20.85	3	21.00	20.60	-2	36,695	-0.01%
2020/12/02	0	0.00	26	20.60	20.60	-26	37,887	-0.07%
2020/12/01	9	20.94	6	21.04	20.85	3	38,339	0.01%
2020/11/30	4	21.51	14	21.40	21.35	-10	38,761	-0.03%
2020/11/27	41	20.83	64	20.91	20.80	-23	38,628	-0.06%
2020/11/26	21	19.78	11	20.07	19.85	10	38,010	0.03%
2020/11/25	35	20.08	4	19.88	19.90	31	38,502	0.08%
2020/11/23	0	0.00	3.1	19.05	19.15	-3.1	38,060	-0.01%
2020/11/20	18	19.00	13	19.00	19.00	5	38,056	0.01%
2020/11/18	2	18.80	0	0.00	18.85	2	38,335	0.01%
2020/11/17	2	19.05	7	19.06	18.90	-5	38,556	-0.01%
2020/11/16	6	19.03	10	19.08	18.85	-4	38,716	-0.01%
2020/11/13	3	18.55	11	19.19	19.35	-8	39,033	-0.02%
2020/11/12	12	18.82	1	19.05	18.70	11	39,568	0.03%
2020/11/11	18	19.30	21	19.20	19.20	-3	39,631	-0.01%
2020/11/10	21	19.68	28	19.45	19.20	-7	39,666	-0.02%
2020/11/09	15	20.22	2	20.20	20.10	13	39,412	0.03%
2020/11/06	19	20.15	16	20.52	20.15	3	39,594	0.01%
2020/11/05	49	20.42	45	20.54	20.45	4	40,590	0.01%
2020/11/04	5	20.19	0	0.00	20.05	5	40,637	0.01%
2020/11/03	67	20.60	13	20.50	20.45	54	41,046	0.13%
2020/11/02	11	20.09	10	19.95	19.95	1	40,889	0.00%
2020/10/30	7	20.46	2	20.73	20.10	5	40,665	0.01%
2020/10/29	1	20.60	4	20.30	20.60	-3	41,076	-0.01%
2020/10/28	11	20.66	15	21.00	20.60	-4	41,354	-0.01%
2020/10/27	1	21.00	10	20.55	20.45	-9	40,705	-0.02%
2020/10/23	7	21.14	12	20.91	20.85	-5	40,027	-0.01%
2020/10/22	0	0.00	6	20.93	20.60	-6	39,509	-0.02%
2020/10/21	0	0.00	2	20.55	20.55	-2	39,134	-0.01%
2020/10/20	4	20.75	2	20.80	20.85	2	38,902	0.01%
2020/10/19	9	20.97	6	21.04	21.10	3	38,609	0.01%
2020/10/16	16	21.24	14	20.93	20.60	2	37,892	0.01%
2020/10/15	66	21.34	3	21.45	21.85	63	37,047	0.17%
2020/10/14	68.1	21.42	65.1	21.19	21.00	3	34,946	0.01%
2020/10/13	34	20.16	9	20.00	20.00	25	32,964	0.08%
2020/10/12	16	19.73	137	19.24	20.45	-121	31,353	-0.39%	大賣/鉅額交易
2020/10/08	54	18.43	78.1	18.55	18.60	-24.1	29,686	-0.08%
2020/10/07	3	17.92	53	17.92	17.85	-50	28,511	-0.18%
2020/10/06	60	17.82	22	18.18	17.80	38	28,220	0.13%
2020/10/05	6	17.19	13	17.28	17.55	-7	27,286	-0.03%
2020/09/30	7	17.14	0	0.00	17.10	7	27,209	0.03%
2020/09/29	0.9	16.80	0	0.00	16.80	0.9	27,101	0.00%
2020/09/28	15	16.64	8	17.01	17.00	7	26,757	0.03%
2020/09/25	5	16.34	26	16.32	16.10	-21	26,283	-0.08%
2020/09/24	3	16.95	19	16.98	16.75	-16	25,687	-0.06%
2020/09/23	9	17.09	0	0.00	17.05	9	25,407	0.04%
2020/09/22	5	16.60	2	16.85	16.85	3	25,149	0.01%
2020/09/21	27	16.89	9	16.99	16.85	18	25,138	0.07%
2020/09/18	8	17.26	16	17.40	17.00	-8	24,931	-0.03%
2020/09/17	3	16.90	0	0.00	17.00	3	24,366	0.01%
2020/09/16	15	16.89	1	17.00	17.05	14	24,148	0.06%
2020/09/15	8	17.46	35	17.60	17.00	-27	23,753	-0.11%
2020/09/14	25	16.78	6	17.07	16.60	19	22,933	0.08%
2020/09/11	38	17.52	85	17.79	17.45	-47	22,205	-0.21%
2020/09/10	27	17.04	5	16.86	17.05	22	20,392	0.11%
2020/09/09	5	16.86	44	16.91	16.80	-39	19,644	-0.20%
2020/09/08	52	16.68	48	16.44	16.05	4	18,507	0.02%
2020/09/07	8	16.47	35	16.72	16.90	-27	17,118	-0.16%
2020/09/04	22	15.56	5	15.44	15.40	17	15,736	0.11%
2020/09/03	15	15.23	22	15.63	15.55	-7	15,095	-0.05%
2020/09/02	43	14.93	2	14.80	15.15	41	14,301	0.29%
2020/09/01	6	14.73	0	0.00	14.65	6	13,840	0.04%
2020/08/31	2	14.85	19	15.04	14.95	-17	13,480	-0.13%
2020/08/27	3	14.60	53	14.44	14.35	-50	12,568	-0.40%
2020/08/26	2	14.78	11	14.61	14.60	-9	12,399	-0.07%
2020/08/25	35.8	14.62	2.8	14.63	14.60	33	12,238	0.27%
2020/08/24	10	14.45	0	0.00	14.55	10	11,913	0.08%
2020/08/21	11	14.22	0	0.00	14.40	11	11,655	0.09%
2020/08/20	0	0.00	13	13.88	13.90	-13	11,333	-0.11%
2020/08/19	15	14.71	11	14.38	14.35	4	10,965	0.04%
2020/08/18	29	14.87	26	15.23	14.85	3	10,457	0.03%
2020/08/17	5	14.33	7	14.51	14.40	-2	9,697	-0.02%
2020/08/14	1	14.05	35	13.95	13.90	-34	9,298	-0.37%
2020/08/13	3	13.92	0	0.00	13.70	3	9,005	0.03%
2020/08/12	38.4	14.34	24	14.30	14.10	14.4	8,795	0.16%
2020/08/11	44	14.46	6	14.60	14.20	38	8,377	0.45%
2020/08/10	15	14.64	37	14.87	15.05	-22	7,094	-0.31%
2020/08/07	18	13.67	30	13.92	13.70	-12	6,479	-0.19%
2020/08/06	33	12.93	2	12.60	13.10	31	5,856	0.53%
2020/08/05	8	12.88	0	0.00	12.90	8	5,551	0.14%
2020/08/04	5	12.82	7	12.71	12.85	-2	5,409	-0.04%
2020/08/03	1	11.80	10	12.30	12.30	-9	4,639	-0.19%
2020/07/15	1	11.25	7	11.41	11.25	-6	4,316	-0.14%
2020/07/14	33	11.20	0	0.00	11.15	33	4,151	0.79%
2020/07/10	5	11.23	0	0.00	11.20	5	4,071	0.12%
2020/07/09	0	0.00	3	11.35	11.70	-3	3,952	-0.08%
2020/07/01	0	0.00	9	10.90	10.90	-9	3,448	-0.26%
2020/06/29	0	0.00	1	10.40	10.45	-1	3,197	-0.03%
2020/06/18	0	0.00	1	10.50	10.60	-1	3,249	-0.03%
2020/06/17	0	0.00	3	10.55	10.65	-3	3,227	-0.09%
2020/06/16	3	10.35	0	0.00	10.40	3	3,116	0.10%
2020/06/09	0	0.00	2	11.00	10.90	-2	3,259	-0.06%
2020/05/29	2	10.80	0	0.00	10.80	2	3,325	0.06%
2020/05/21	0	0.00	1	10.60	10.55	-1	3,219	-0.03%
2020/05/18	0	0.00	8	10.75	10.75	-8	3,178	-0.25%
2020/05/15	5	10.43	0	0.00	10.40	5	3,123	0.16%
2020/05/14	0	0.00	10	10.70	10.50	-10	3,102	-0.32%
2020/05/11	0	0.00	1	10.85	10.95	-1	2,978	-0.03%
2020/05/08	0	0.00	10	10.70	10.65	-10	2,932	-0.34%
2020/05/06	8	10.99	1	10.90	10.60	7	2,909	0.24%
2020/05/05	4	10.41	0	0.00	10.65	4	2,599	0.15%
2020/04/27	0	0.00	10	9.55	9.56	-10	2,545	-0.39%
2020/04/20	5	9.23	0	0.00	9.24	5	2,731	0.18%
2020/04/17	5	9.29	13	9.45	9.28	-8	2,856	-0.28%
2020/04/16	2	9.30	0	0.00	9.30	2	2,873	0.07%
2020/04/10	0	0.00	10	9.17	9.17	-10	2,931	-0.34%
2020/04/01	2	8.25	0	0.00	8.38	2	3,094	0.06%
2020/03/27	0	0.00	50	8.30	8.28	-50	3,348	-1.49%
2020/03/20	0	0.00	22	7.47	7.51	-22	3,451	-0.64%
2020/03/17	50	7.98	3	7.75	7.66	47	3,319	1.42%
2020/03/13	0	0.00	18	8.23	8.40	-18	3,239	-0.56%
2020/03/12	0	0.00	10	9.05	9.00	-10	3,163	-0.32%
2020/02/27	5	10.35	15	10.30	10.15	-10	2,932	-0.34%
2020/02/25	3	10.35	13	10.45	10.40	-10	2,989	-0.33%
2020/02/24	5	10.55	0	0.00	10.55	5	2,975	0.17%
2020/02/19	0	0.00	3	10.75	10.70	-3	2,944	-0.10%
2020/02/18	0	0.00	0.1	10.60	10.60	-0.1	2,933	0.00%
2020/02/17	8	10.57	0	0.00	10.60	8	2,931	0.27%
2020/02/13	7	10.80	0	0.00	10.80	7	2,962	0.24%
2020/02/12	11	10.70	0	0.00	10.75	11	2,935	0.37%
2020/02/06	15	11.10	0	0.00	11.05	15	2,909	0.52%
2020/02/03	0	0.00	11	10.80	10.90	-11	2,993	-0.37%
2020/01/30	0	0.00	2	11.40	11.05	-2	2,920	-0.07%
2020/01/20	12	11.99	0	0.00	11.95	12	2,828	0.42%
2020/01/16	3	12.00	0	0.00	12.00	3	2,755	0.11%
2020/01/13	13	11.80	0	0.00	11.85	13	2,536	0.51%
2020/01/09	30	11.28	0	0.00	11.35	30	2,377	1.26%
2020/01/06	0	0.00	2	11.25	11.25	-2	2,374	-0.08%
2020/01/03	10	11.43	0	0.00	11.50	10	2,340	0.43%
2020/01/02	10	11.50	0	0.00	11.50	10	2,340	0.43%
2019/12/25	6	11.03	6	11.05	11.05	0	2,092	0.00%
2019/12/23	4	10.80	4	10.95	11.10	0	1,822	0.00%
2019/12/20	5	10.75	0	0.00	10.75	5	1,702	0.29%
2019/12/18	11	10.72	2	10.70	10.75	9	1,686	0.53%
2019/12/17	5	10.55	0	0.00	10.60	5	1,645	0.30%
2019/12/09	0	0.00	0.9	10.50	10.50	-0.9	1,772	-0.05%
2019/11/19	0.1	10.60	0	0.00	10.60	0.1	1,797	0.01%
2019/11/07	0	0.00	0	10.60	10.60	0	1,753	0.00%
2019/11/06	0	0.00	1	10.65	10.65	-1	1,746	-0.06%
2019/11/04	0	0.00	4	10.55	10.55	-4	1,688	-0.24%
2019/10/31	4	10.85	0	0.00	10.65	4	1,739	0.23%
2019/10/29	0	0.00	40	10.50	10.45	-40	1,577	-2.54%
2019/10/25	0	0.00	0.8	10.60	10.60	-0.8	1,601	-0.05%
2019/10/21	0	0.00	3	10.60	10.60	-3	1,708	-0.18%
2019/10/09	2	10.50	0	0.00	10.50	2	1,876	0.11%
2019/10/07	38	10.65	0	0.00	10.65	38	1,834	2.07%
2019/10/03	0	0.00	20	10.60	10.70	-20	1,896	-1.05%
2019/09/24	3	10.75	0	0.00	10.75	3	1,940	0.15%
2019/09/23	3	10.95	0	0.00	10.90	3	1,941	0.15%
2019/09/20	0	0.00	1	10.80	10.80	-1	1,921	-0.05%
2019/09/19	3	10.95	0	0.00	10.80	3	1,913	0.16%
2019/09/18	1	10.90	18	10.63	10.95	-17	1,891	-0.90%
2019/09/16	0	0.00	10	10.60	10.50	-10	1,834	-0.55%
2019/09/12	0	0.00	10	10.60	10.55	-10	1,829	-0.55%
2019/09/09	0	0.00	5	10.45	10.50	-5	1,833	-0.27%
2019/09/06	0	0.00	5	10.50	10.50	-5	1,835	-0.27%
2019/09/05	0	0.00	5	10.50	10.50	-5	1,845	-0.27%
2019/09/04	0	0.00	70	10.63	10.60	-70	1,840	-3.80%
2019/09/03	0	0.00	20	10.40	10.45	-20	1,823	-1.10%
2019/09/02	0	0.00	45	10.20	10.25	-45	1,808	-2.49%
2019/08/30	10	10.05	0	0.00	10.00	10	1,827	0.55%
2019/08/26	30	10.00	0	0.00	10.00	30	2,175	1.38%
2019/08/23	20	9.79	0	0.00	10.05	20	2,175	0.92%
2019/08/21	30	10.05	0	0.00	10.10	30	2,137	1.40%
2019/08/16	20	10.05	0	0.00	10.05	20	2,244	0.89%
2019/08/15	0	0.00	70	9.91	9.95	-70	2,269	-3.08%
2019/08/07	5	10.10	1	10.10	10.05	4	2,440	0.16%
2019/08/06	6	10.20	0	0.00	10.10	6	2,453	0.24%
2019/08/05	19	10.35	0	0.00	10.30	19	2,442	0.78%
2019/07/29	0	0.00	2	11.35	11.30	-2	2,427	-0.08%
2019/07/25	5	11.00	0	0.00	11.10	5	2,526	0.20%
2019/07/24	30	11.02	0	0.00	11.00	30	2,516	1.19%
2019/07/23	35	11.08	0	0.00	11.05	35	2,492	1.40%
2019/07/22	30	11.22	0	0.00	11.15	30	2,425	1.24%
2019/07/19	1	11.25	0	0.00	11.35	1	2,399	0.04%
2019/07/17	0	0.00	30	11.45	11.35	-30	2,458	-1.22%
2019/07/16	0	0.00	80	11.31	11.35	-80	2,424	-3.30%
2019/07/11	0	0.00	5	11.20	11.05	-5	2,374	-0.21%
2019/07/03	10	10.90	0	0.00	10.90	10	2,411	0.41%
2019/06/28	20	10.93	0	0.00	10.90	20	2,399	0.83%
2019/06/25	5	11.00	0	0.00	10.95	5	2,438	0.21%
2019/06/24	10	11.00	2	11.05	10.95	8	2,468	0.32%
2019/06/21	20	11.13	0	0.00	11.10	20	2,459	0.81%
2019/06/20	20	11.15	0	0.00	11.15	20	2,451	0.82%
2019/06/19	0	0.00	1	11.15	11.15	-1	2,496	-0.04%
2019/06/14	2	11.15	0	0.00	11.15	2	2,795	0.07%
2019/06/13	10	11.10	0	0.00	11.20	10	2,799	0.36%
2019/06/11	20	11.18	0	0.00	11.20	20	2,796	0.72%
2019/06/05	1	11.45	1	11.70	11.50	0	2,834	0.00%
2019/05/31	0	0.00	20	11.50	11.30	-20	2,597	-0.77%
2019/05/27	0	0.00	30	11.35	11.40	-30	2,533	-1.18%
2019/05/24	0	0.00	40	11.29	11.25	-40	2,488	-1.61%
2019/05/22	0	0.00	20	11.10	11.20	-20	2,452	-0.82%
2019/05/21	30	11.22	78	11.35	11.20	-48	2,449	-1.96%
2019/05/20	5	11.00	10	10.85	11.10	-5	2,402	-0.21%
2019/05/16	0	0.00	2	10.80	10.70	-2	2,490	-0.08%
2019/05/13	10	10.60	0	0.00	10.55	10	2,860	0.35%
2019/05/10	5	10.80	0	0.00	10.75	5	2,876	0.17%
2019/05/09	15	10.92	0	0.00	10.90	15	2,885	0.52%
2019/05/03	10.3	11.30	10	11.23	11.20	0.3	2,934	0.01%
2019/04/25	10	10.90	0	0.00	10.90	10	2,834	0.35%
2019/04/22	0	0.00	20	10.95	10.90	-20	2,732	-0.73%
2019/04/19	0	0.00	3	10.50	10.55	-3	2,662	-0.11%
2019/04/18	0	0.00	6	10.50	10.45	-6	2,692	-0.22%
2019/04/15	11	10.60	0	0.00	10.55	11	2,695	0.41%
2019/04/12	17	10.84	0	0.00	10.70	17	2,721	0.62%
2019/04/11	10	11.05	0	0.00	11.05	10	2,684	0.37%
2019/04/10	10	11.05	0	0.00	11.05	10	2,662	0.38%
2019/04/09	17	11.12	0	0.00	11.10	17	2,657	0.64%
2019/04/08	20	11.18	0	0.00	11.15	20	2,669	0.75%
2019/04/03	0	0.00	5	11.25	11.20	-5	2,670	-0.19%
2019/04/02	0	11.05	0	0.00	11.10	0	2,692	0.00%
2019/04/01	10	11.10	0	0.00	11.10	10	2,753	0.36%
2019/03/29	5	11.10	0	0.00	11.10	5	2,906	0.17%
2019/03/25	5	11.05	0	0.00	11.10	5	2,915	0.17%
2019/03/22	20	11.24	0	0.00	11.20	20	2,909	0.69%
2019/03/21	6	11.65	0	0.00	11.55	6	2,866	0.21%
2019/03/20	0	0.00	6	11.55	11.50	-6	2,793	-0.21%
2019/03/19	8	11.40	20	11.35	11.60	-12	2,792	-0.43%
2019/03/12	0	0.00	10	11.20	11.25	-10	2,645	-0.38%
2019/03/11	10	10.95	0	0.00	11.05	10	2,576	0.39%
2019/03/08	0	0.00	10	11.10	11.05	-10	2,648	-0.38%
2019/03/06	10	10.95	0	0.00	11.00	10	2,722	0.37%
2019/02/25	34	10.98	0	0.00	10.95	34	2,808	1.21%
2019/02/18	5	10.95	0	0.00	10.80	5	2,767	0.18%
2019/02/14	5	11.15	15	11.25	11.25	-10	2,748	-0.36%
2019/02/13	5	11.05	3	11.20	11.25	2	2,703	0.07%
2019/01/17	2	10.00	0	0.00	9.95	2	2,585	0.08%
2019/01/16	2	10.00	0	0.00	10.00	2	2,602	0.08%
2019/01/07	1	9.93	0	0.00	9.88	1	2,705	0.04%
2018/12/25	0	0.00	1	10.30	10.30	-1	3,263	-0.03%
2018/12/24	5	10.71	2	10.73	10.65	3	3,288	0.09%
2018/12/22	0	0.00	7	10.63	10.70	-7	3,335	-0.21%
2018/12/21	20	10.00	5	9.93	9.87	15	3,217	0.47%
2018/12/18	4	10.28	0	0.00	10.25	4	3,679	0.11%
2018/11/26	0	0.00	2	10.80	10.80	-2	4,035	-0.05%
2018/11/21	0	0.00	6	11.20	11.25	-6	3,994	-0.15%
2018/11/16	1	11.40	0	0.00	11.20	1	4,128	0.02%
2018/11/15	0	0.00	4	11.25	11.25	-4	4,127	-0.10%
2018/11/14	1	11.50	0	0.00	11.45	1	4,121	0.02%
2018/11/12	2	11.30	0	0.00	11.10	2	4,080	0.05%
2018/11/09	5	11.10	3	11.10	11.15	2	4,114	0.05%
2018/11/06	5	11.15	0	0.00	11.25	5	4,254	0.12%
2018/10/22	0	0.00	2	11.80	11.80	-2	4,236	-0.05%
2018/10/12	0	0.00	2	11.70	11.90	-2	4,382	-0.05%
2018/10/08	0	0.00	1	12.65	12.90	-1	4,520	-0.02%
2018/10/05	1	12.70	0	0.00	12.70	1	4,527	0.02%
2018/10/04	0	0.00	2	13.30	13.30	-2	4,519	-0.04%
2018/10/03	2	13.50	0	0.00	13.35	2	4,496	0.04%
2018/10/01	2	13.30	0	0.00	13.25	2	4,246	0.05%
2018/09/26	1	13.20	0	0.00	13.15	1	4,190	0.02%
2018/09/25	1	13.25	0	0.00	13.15	1	4,146	0.02%
2018/09/17	0	0.00	3	12.33	12.50	-3	3,943	-0.08%
2018/09/13	41	12.00	41	11.95	11.90	0	3,960	0.00%
2018/09/10	0	0.00	3	11.10	11.10	-3	4,209	-0.07%
2018/09/06	1	12.10	0	0.00	12.05	1	4,651	0.02%
2018/09/05	0	0.00	1	12.15	12.25	-1	5,331	-0.02%
2018/08/24	1	12.60	0	0.00	12.35	1	6,373	0.02%
2018/08/23	4	12.74	0	0.00	12.70	4	6,664	0.06%
2018/08/22	10	11.90	0	0.00	11.95	10	7,143	0.14%
2018/08/21	1	11.85	0	0.00	12.00	1	7,264	0.01%
2018/08/16	1	12.15	0	0.00	12.25	1	7,527	0.01%
2018/08/10	5	13.40	5	13.20	13.10	0	7,667	0.00%
2018/08/01	0	0.00	6	13.76	13.75	-6	8,977	-0.07%
2018/07/25	2	13.75	0	0.00	13.75	2	10,127	0.02%
2018/07/20	1	13.30	0	0.00	13.25	1	11,292	0.01%
2018/07/19	1	13.85	0	0.00	13.85	1	11,552	0.01%
2018/07/18	42	14.19	35	13.90	13.85	7	11,902	0.06%
2018/07/17	0	0.00	3	13.72	13.80	-3	11,997	-0.03%
2018/07/13	3	13.35	0	0.00	13.35	3	13,308	0.02%
2018/07/12	0	0.00	10	13.10	13.35	-10	13,655	-0.07%
2018/07/11	0	0.00	2	12.88	13.00	-2	14,145	-0.01%
2018/07/10	2	12.95	16	13.14	12.95	-14	14,680	-0.10%
2018/07/09	0	0.00	10	12.80	12.80	-10	15,078	-0.07%
2018/07/06	10	12.50	0	0.00	12.50	10	15,444	0.06%
2018/07/04	10	12.80	7	13.00	13.05	3	17,463	0.02%
2018/07/03	16	13.14	0	0.00	13.00	16	19,033	0.08%
2018/06/28	0	0.00	1	13.75	13.65	-1	21,255	0.00%
2018/06/27	1	13.90	0	0.00	13.90	1	22,255	0.00%
2018/06/26	20	13.75	94	13.46	13.60	-74	23,205	-0.32%
2018/06/19	0	0.00	12	14.90	14.55	-12	24,906	-0.05%
2018/06/15	72	14.46	0	0.00	14.55	72	24,923	0.29%
2018/06/14	19	14.70	1	15.05	14.45	18	24,848	0.07%
2018/06/13	3	14.80	12	14.88	14.70	-9	24,440	-0.04%
2018/06/08	0	0.00	4	14.26	14.25	-4	23,712	-0.02%
2018/06/06	10	14.70	0	0.00	14.55	10	23,629	0.04%
2018/06/05	3	14.50	3	14.55	14.55	0	23,579	0.00%
2018/06/04	38	15.00	8	15.05	14.90	30	23,514	0.13%
2018/06/01	0	0.00	19	14.41	14.80	-19	23,306	-0.08%
2018/05/31	0	0.00	1	14.60	14.55	-1	23,221	0.00%
2018/05/30	3	14.40	4	14.79	14.90	-1	23,023	0.00%
2018/05/29	0	0.00	1	14.10	14.10	-1	22,535	0.00%
2018/05/28	0	0.00	2	14.00	13.90	-2	22,576	-0.01%
2018/05/25	0	0.00	2	14.20	14.10	-2	22,941	-0.01%
2018/05/23	7	14.05	0	0.00	13.95	7	23,027	0.03%
2018/05/21	11	14.29	0	0.00	14.20	11	22,997	0.05%
2018/05/16	1	14.45	0	0.00	14.50	1	23,085	0.00%
2018/05/15	0	0.00	11	14.56	14.70	-11	23,051	-0.05%
2018/05/11	1	14.35	2	14.48	14.20	-1	22,794	0.00%
2018/05/10	1	14.15	0	0.00	14.05	1	22,677	0.00%
2018/05/08	10	14.10	0	0.00	13.80	10	22,331	0.04%
2018/05/07	0	0.00	2	14.20	14.20	-2	22,303	-0.01%
2018/05/03	12	14.32	16	14.12	14.10	-4	22,104	-0.02%
2018/05/02	4	15.00	3	15.05	14.80	1	22,036	0.00%
2018/04/30	20	15.38	19	15.72	15.80	1	21,551	0.00%
2018/04/27	15	14.95	0	0.00	14.95	15	21,151	0.07%
2018/04/26	12	15.46	1	15.45	14.75	11	21,133	0.05%
2018/04/24	1	15.55	0	0.00	15.15	1	20,593	0.00%
2018/04/23	1	16.60	4	16.49	16.10	-3	20,318	-0.01%
2018/04/20	27	16.56	26	16.92	16.40	1	20,316	0.00%
2018/04/19	20	16.35	24	16.57	16.45	-4	20,016	-0.02%
2018/04/18	23	16.23	20	16.50	16.10	3	20,022	0.01%
2018/04/17	6	16.16	3	16.50	16.00	3	21,850	0.01%
2018/04/16	4	15.99	1	16.55	16.10	3	22,218	0.01%
2018/04/13	1	16.00	9	16.16	15.90	-8	22,585	-0.04%
2018/04/12	21	16.16	32	16.13	15.95	-11	22,255	-0.05%
2018/04/11	10	16.35	24	16.38	16.65	-14	21,929	-0.06%
2018/04/10	15	16.86	9	16.90	16.15	6	21,196	0.03%
2018/04/09	28	17.44	5	17.69	17.90	23	19,983	0.12%
2018/04/03	5	16.28	12	16.09	16.70	-7	18,537	-0.04%
2018/04/02	9	15.71	31	15.69	15.55	-22	17,694	-0.12%
2018/03/31	8	15.35	12	15.53	15.10	-4	17,151	-0.02%
2018/03/30	59	15.87	16	15.44	15.25	43	16,948	0.25%
2018/03/29	28	14.70	83	14.80	15.00	-55	15,991	-0.34%
2018/03/28	17	14.27	16	14.25	14.10	1	15,053	0.01%
2018/03/27	37	14.09	23	14.11	14.10	14	14,266	0.10%
2018/03/21	10	13.63	1	13.55	13.45	9	14,098	0.06%
2018/03/20	10	12.90	0	0.00	12.90	10	13,974	0.07%
2018/03/19	0	0.00	1	13.10	12.90	-1	14,160	-0.01%
2018/03/16	1	13.10	0	0.00	12.95	1	14,312	0.01%
2018/03/14	0	0.00	3	13.00	12.90	-3	14,940	-0.02%
2018/03/13	0	0.00	1	13.05	13.00	-1	15,727	-0.01%
2018/03/09	0	0.00	50	12.95	12.95	-50	16,574	-0.30%
2018/03/08	0	0.00	1	13.30	13.20	-1	17,110	-0.01%
2018/03/02	5	13.90	0	0.00	13.90	5	20,530	0.02%
2018/03/01	0	0.00	1	14.05	14.00	-1	21,225	0.00%
2018/02/27	3	13.82	2	13.85	14.00	1	21,425	0.00%
2018/02/26	1	13.65	0	0.00	13.55	1	21,188	0.00%
2018/02/23	51	13.32	16	13.70	13.70	35	21,268	0.16%
2018/02/22	0	0.00	5	12.99	12.95	-5	21,431	-0.02%
2018/02/21	1	13.00	0	0.00	13.00	1	21,854	0.00%
2018/02/08	4	12.10	0	0.00	12.05	4	22,327	0.02%
2018/02/06	0	0.00	1	12.70	11.80	-1	22,465	0.00%
2018/02/05	2	13.05	0	0.00	13.05	2	22,689	0.01%
2018/02/01	0	0.00	1	13.60	13.45	-1	23,966	0.00%
2018/01/31	15	13.35	0	0.00	13.30	15	23,942	0.06%
2018/01/30	4	13.24	0	0.00	13.15	4	23,941	0.02%
2018/01/26	0	0.00	5	13.65	13.60	-5	23,907	-0.02%
2018/01/25	1	13.85	1	14.05	13.70	0	23,955	0.00%
2018/01/24	1	13.60	0	0.00	13.60	1	23,884	0.00%
2018/01/23	10	13.70	10	13.75	13.75	0	23,935	0.00%
2018/01/22	12	13.57	10	13.65	13.65	2	24,033	0.01%
2018/01/19	1	14.00	0	0.00	14.15	1	24,310	0.00%
2018/01/18	2	14.15	3	14.33	14.00	-1	24,664	0.00%
2018/01/16	10	14.20	0	0.00	14.55	10	24,889	0.04%
2018/01/15	16	14.45	21	14.63	14.20	-5	24,884	-0.02%
2018/01/12	11	14.91	21	15.19	14.85	-10	24,415	-0.04%
2018/01/11	45	15.40	50	15.02	14.80	-5	23,839	-0.02%
2018/01/10	0	0.00	51	14.85	15.00	-51	21,688	-0.24%
2018/01/09	8	14.30	15	14.22	14.25	-7	20,880	-0.03%
2018/01/08	1	13.80	2	13.90	13.60	-1	20,377	0.00%
2018/01/05	0	0.00	1	13.60	13.55	-1	20,271	0.00%
2018/01/04	10	13.80	0	0.00	13.65	10	20,210	0.05%
2018/01/03	2	13.75	1	13.95	13.70	1	20,244	0.00%
2018/01/02	5	13.84	0	0.00	13.75	5	20,170	0.02%