大亞 (1609)-兆豐-埔墘券商分點個股進出

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－兆豐-埔墘券商分點個股進出

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

兆豐-埔墘券商分點個股進出
兆豐-埔墘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	0	0.00	31	45.91	46.45	-31	5,552	-0.56%
2024/11/21	0	0.00	14	44.88	44.90	-14	5,586	-0.25%
2024/11/20	10	44.35	20	45.00	44.55	-10	5,838	-0.17%
2024/11/19	0	0.00	5	44.50	44.80	-5	6,196	-0.08%
2024/11/18	10	44.35	5	44.85	44.35	5	6,698	0.07%
2024/11/15	10	45.86	20	45.78	45.40	-10	6,826	-0.15%
2024/11/13	1	45.20	1	45.10	44.80	0	7,249	0.00%
2024/11/12	30	45.33	0.1	45.15	45.00	29.9	7,467	0.40%
2024/11/11	10	45.70	5	45.90	45.95	5	7,700	0.06%
2024/11/08	0	0.00	1	45.35	45.25	-1	8,091	-0.01%
2024/11/07	0	0.00	1	45.90	45.90	-1	8,611	-0.01%
2024/11/06	13	45.55	1	45.45	45.45	12	8,796	0.14%
2024/11/04	0	0.00	30	46.39	46.00	-30	9,483	-0.32%
2024/11/01	2	45.23	2	45.60	46.20	0	9,827	0.00%
2024/10/30	0	45.50	0	0.00	45.30	0	10,068	0.00%
2024/10/29	10	45.45	0	0.00	45.40	10	10,321	0.10%
2024/10/28	10	45.85	0	0.00	46.10	10	10,426	0.10%
2024/10/25	0	0.00	2	46.30	46.40	-2	10,593	-0.02%
2024/10/24	15	46.42	0	0.00	46.30	15	11,070	0.14%
2024/10/21	2	47.30	1	47.30	47.10	1	12,683	0.01%
2024/10/18	1	47.05	0	0.00	47.00	1	13,586	0.01%
2024/10/15	3	47.75	0	0.00	47.70	3	16,978	0.02%
2024/10/09	1	48.35	0	0.00	48.15	1	18,783	0.01%
2024/10/08	0	0.00	3	48.65	48.60	-3	19,150	-0.02%
2024/10/07	1	49.50	1	49.35	49.35	0	19,529	0.00%
2024/10/04	1	49.10	16	49.66	49.10	-15	19,667	-0.08%
2024/09/27	0	0.00	0.1	51.20	52.00	-0.1	20,265	0.00%
2024/09/26	0	0.00	0.4	51.20	50.60	-0.4	20,263	0.00%
2024/09/25	10	50.60	11	50.53	50.50	-1	20,460	0.00%
2024/09/23	0	0.00	1	50.70	50.70	-1	21,472	0.00%
2024/09/20	5	51.00	5	50.40	50.70	0	22,050	0.00%
2024/09/18	0	0.00	1	50.60	50.60	-1	22,550	0.00%
2024/09/16	0	0.00	3	49.30	49.90	-3	22,607	-0.01%
2024/09/13	3	48.55	8	48.58	48.65	-5	22,817	-0.02%
2024/09/12	0	0.00	1	48.40	48.45	-1	23,113	0.00%
2024/09/11	16	46.70	0	0.00	47.70	16	23,391	0.07%
2024/09/10	6	47.43	7	47.09	46.40	-1	24,132	0.00%
2024/09/09	1	48.15	1	48.60	48.80	0	25,304	0.00%
2024/09/06	1	48.40	2	48.55	48.70	-1	25,569	0.00%
2024/09/05	6	48.98	0	0.00	48.20	6	25,736	0.02%
2024/09/04	2	48.45	2	49.75	49.35	0	26,178	0.00%
2024/09/03	1	52.60	1	52.10	51.60	0	26,875	0.00%
2024/09/02	1	53.30	3	52.80	52.70	-2	26,911	-0.01%
2024/08/30	0	0.00	1	52.90	52.90	-1	26,902	0.00%
2024/08/29	0	0.00	5	53.10	53.00	-5	26,974	-0.02%
2024/08/28	16	53.83	11	53.60	53.60	5	27,040	0.02%
2024/08/26	5	55.30	20	54.38	54.20	-15	27,084	-0.06%
2024/08/22	31	56.11	1	56.70	55.60	30	26,965	0.11%
2024/08/21	22	56.19	9	55.90	55.60	13	26,989	0.05%
2024/08/20	8	55.03	11	56.29	56.30	-3	27,024	-0.01%
2024/08/19	7	53.74	4	53.25	53.30	3	26,949	0.01%
2024/08/16	5	54.02	4	54.30	54.10	1	26,999	0.00%
2024/08/15	0	57.50	1	57.30	56.80	-1	27,016	0.00%
2024/08/14	0	0.00	1	57.40	57.20	-1	27,424	0.00%
2024/08/13	7	57.14	4	57.23	57.40	3	27,400	0.01%
2024/08/12	5	57.30	9	57.97	57.60	-4	27,345	-0.01%
2024/08/09	9	56.64	17.4	56.97	56.60	-8.4	27,289	-0.03%
2024/08/08	1	54.40	4	54.93	55.20	-3	27,027	-0.01%
2024/08/07	1	55.00	17	53.84	55.20	-16	27,207	-0.06%
2024/08/06	6	50.85	4	50.60	51.00	2	27,253	0.01%
2024/08/05	8.1	50.78	1	50.30	50.00	7.1	27,647	0.03%
2024/08/02	0.1	55.50	0	0.00	55.30	0.1	28,361	0.00%
2024/08/01	3	54.57	4	55.73	56.40	-1	29,217	0.00%
2024/07/31	4	54.58	3	55.00	54.20	1	29,530	0.00%
2024/07/30	7	54.70	5	55.02	55.20	2	30,122	0.01%
2024/07/29	27.2	56.20	23	55.27	55.00	4.2	30,715	0.01%
2024/07/26	18	56.87	19	56.73	57.20	-1	30,965	0.00%
2024/07/23	9	56.27	17	56.68	55.70	-8	31,280	-0.03%
2024/07/22	32	57.39	31	57.10	56.00	1	31,959	0.00%
2024/07/19	21	59.63	42.3	59.72	59.00	-21.3	32,416	-0.07%
2024/07/18	5.2	58.67	8.5	58.59	58.70	-3.3	33,894	-0.01%
2024/07/17	62	59.43	44	59.23	58.40	18	35,831	0.05%
2024/07/16	27	57.43	10	57.03	57.30	17	36,721	0.05%
2024/07/15	55	57.17	61.1	57.18	57.20	-6.1	42,496	-0.01%
2024/07/12	14	55.16	18.1	55.45	55.00	-4.1	44,084	-0.01%
2024/07/11	6.2	55.16	2	54.90	54.30	4.2	45,321	0.01%
2024/07/10	14	54.98	11	55.45	55.50	3	48,804	0.01%
2024/07/09	5	54.60	12	54.03	55.10	-7	51,385	-0.01%
2024/07/05	3	55.03	2	55.00	55.00	1	53,494	0.00%
2024/07/04	6	55.47	3	55.50	55.50	3	55,074	0.01%
2024/07/03	1	54.30	3	54.03	54.00	-2	56,472	0.00%
2024/07/02	21.1	54.57	11	54.34	54.20	10.1	57,052	0.02%
2024/07/01	9.1	55.48	13	55.26	54.80	-3.9	57,349	-0.01%
2024/06/28	20	55.89	36.1	55.97	55.80	-16.1	57,402	-0.03%
2024/06/27	23	55.50	12	55.67	55.50	11	57,195	0.02%
2024/06/26	22	54.71	13	55.04	55.40	9	57,186	0.02%
2024/06/25	7.1	53.31	20	54.25	55.00	-12.9	57,280	-0.02%
2024/06/24	13	53.02	8	52.61	52.70	5	57,860	0.01%
2024/06/21	2	53.55	16	53.49	53.60	-14	60,054	-0.02%
2024/06/20	12	53.88	16	53.73	53.50	-4	63,423	-0.01%
2024/06/19	10	53.41	3	54.07	53.20	7	64,988	0.01%
2024/06/18	6	53.53	8	53.98	54.10	-2	65,146	0.00%
2024/06/17	34.3	54.36	37	54.84	53.70	-2.7	65,108	0.00%
2024/06/14	28	54.80	58	55.19	54.90	-30	64,694	-0.05%
2024/06/13	5	51.18	2	51.40	51.70	3	63,741	0.00%
2024/06/12	2	51.90	0	0.00	51.00	2	63,858	0.00%
2024/06/11	18	51.79	16	51.58	51.40	2	65,074	0.00%
2024/06/07	6	51.95	10	51.53	52.20	-4	64,838	-0.01%
2024/06/06	0	0.00	2	49.30	49.10	-2	64,234	0.00%
2024/06/05	0	0.00	3	48.70	48.60	-3	64,199	0.00%
2024/06/03	2	48.70	3	48.93	48.90	-1	64,606	0.00%
2024/05/31	3	49.45	3	49.05	49.05	0	66,014	0.00%
2024/05/30	8	49.84	2	49.63	49.10	6	66,161	0.01%
2024/05/29	0	51.00	0	50.60	50.30	0	66,381	0.00%
2024/05/28	0	0.00	1	50.70	51.00	-1	66,963	0.00%
2024/05/27	3.2	50.65	2	51.20	50.50	1.2	67,573	0.00%
2024/05/24	8	49.74	1	50.70	49.50	7	67,474	0.01%
2024/05/23	5	51.02	0	50.50	50.10	5	67,648	0.01%
2024/05/22	2	53.20	4	53.35	52.60	-2	67,442	0.00%
2024/05/21	15	53.68	0	0.00	52.90	15	67,454	0.02%
2024/05/20	4	53.95	5	54.22	53.50	-1	67,326	0.00%
2024/05/17	1	52.40	2	52.85	53.10	-1	66,888	0.00%
2024/05/16	5	52.14	4	52.15	52.10	1	66,923	0.00%
2024/05/15	10	52.71	8	53.21	52.10	2	66,961	0.00%
2024/05/14	3	52.60	4	53.25	52.40	-1	66,691	0.00%
2024/05/13	16	52.39	0	0.00	53.00	16	66,475	0.02%
2024/05/10	3	53.03	2	53.65	53.60	1	66,203	0.00%
2024/05/09	25	53.60	11	54.04	53.30	14	65,851	0.02%
2024/05/08	40	56.15	46.1	56.92	56.20	-6.1	65,135	-0.01%
2024/05/07	28.2	55.51	12.3	55.13	55.80	15.9	64,115	0.02%
2024/05/06	5	53.68	7	52.79	52.90	-2	63,002	0.00%
2024/05/03	25.5	54.83	11	55.41	54.00	14.5	62,453	0.02%
2024/05/02	29	57.34	29	56.44	56.30	0	61,790	0.00%
2024/04/30	21	56.05	8	55.84	56.90	13	61,060	0.02%
2024/04/29	20	58.46	2	58.55	57.60	18	60,379	0.03%
2024/04/26	9	60.50	4	61.33	60.00	5	59,620	0.01%
2024/04/25	41	60.61	50	61.02	60.90	-9	58,696	-0.02%
2024/04/24	34	60.43	45	60.32	60.50	-11	57,532	-0.02%
2024/04/23	59	58.10	63.1	57.89	57.60	-4.1	55,336	-0.01%
2024/04/22	106	60.64	78	60.95	57.80	28	53,268	0.05%	大買/
2024/04/19	152.1	64.00	110	65.61	64.20	42.1	51,577	0.08%	大買/大賣/
2024/04/18	85	63.21	174	64.12	64.70	-89	45,068	-0.20%	大賣/
2024/04/17	121	55.92	25.4	58.09	58.90	95.6	42,476	0.23%	大買/
2024/04/16	77	54.79	41	55.38	53.60	36	40,749	0.09%
2024/04/15	108.5	54.02	203.1	55.47	55.60	-94.6	36,988	-0.26%	大買/大賣/
2024/04/12	123.1	49.37	20	49.82	50.60	103.1	34,024	0.30%	大買/鉅額交易
2024/04/11	2	46.13	4.1	46.57	46.00	-2.1	32,414	-0.01%
2024/04/10	18.1	47.47	20	46.61	46.70	-2	31,471	-0.01%
2024/04/09	29	45.48	39	45.53	45.55	-10	29,793	-0.03%
2024/04/08	15	42.50	19	43.06	43.10	-4	28,049	-0.01%
2024/04/03	4	41.43	10.1	41.30	41.15	-6.1	27,536	-0.02%
2024/04/02	13	42.41	10	41.95	41.75	3	27,355	0.01%
2024/04/01	4	42.73	1	43.55	42.60	3	27,068	0.01%
2024/03/29	2	43.25	2	42.90	43.00	0	26,844	0.00%
2024/03/28	6	44.48	6	44.97	44.20	0	26,243	0.00%
2024/03/27	12	45.43	4	45.16	44.05	8	25,546	0.03%
2024/03/26	38	45.81	14.1	44.48	43.80	23.9	24,475	0.10%
2024/03/25	111.1	44.70	101.1	44.35	45.40	9.9	22,208	0.04%	大買/大賣/
2024/03/22	205	42.08	237.6	41.75	42.45	-32.6	18,720	-0.17%	大買/大賣/
2024/03/21	0	0.00	34	38.65	38.60	-34	16,948	-0.20%
2024/03/20	12	37.60	606	37.67	37.35	-594	16,636	-3.57%	大賣/鉅額交易
2024/03/19	3	38.48	17	38.70	38.10	-14	16,490	-0.08%
2024/03/18	1	38.30	391	38.25	38.45	-390	16,303	-2.39%	大賣/鉅額交易
2024/03/15	33	38.24	8	37.96	37.95	25	16,333	0.15%
2024/03/14	1,058.6	38.47	72	38.09	37.85	986.6	16,455	6.00%	大買/鉅額交易
2024/03/13	2	37.10	1	37.05	36.85	1	15,554	0.01%
2024/03/12	3	36.88	18	36.90	37.20	-15	16,240	-0.09%
2024/03/11	1	36.05	1	36.30	36.30	0	16,078	0.00%
2024/03/08	11	36.09	1.4	36.05	36.05	9.6	16,116	0.06%
2024/03/07	5.1	37.16	8	36.74	36.70	-3	16,013	-0.02%
2024/03/06	37.1	38.63	40	38.51	37.50	-3	15,653	-0.02%
2024/03/05	1	37.00	1	36.25	36.35	0	14,187	0.00%
2024/03/04	11	37.20	0	0.00	36.95	11	14,009	0.08%
2024/03/01	11	37.87	6	37.65	37.85	5	13,745	0.04%
2024/02/29	7	35.76	21	36.68	37.50	-14	13,258	-0.11%
2024/02/27	12	36.31	0	0.00	35.65	12	12,912	0.09%
2024/02/26	12	36.85	7	36.69	36.45	5	12,829	0.04%
2024/02/23	9	36.38	9	36.47	36.25	0	12,302	0.00%
2024/02/22	0	0.00	61	36.55	36.40	-61	12,200	-0.50%
2024/02/21	8	36.33	7	36.30	36.15	1	12,059	0.01%
2024/02/20	14	35.91	0	0.00	35.90	14	12,000	0.12%
2024/02/19	0	0.00	52	36.69	36.30	-52	11,892	-0.44%
2024/02/16	6	35.65	18	36.00	35.90	-12	11,753	-0.10%
2024/02/15	0	0.00	2	35.23	35.25	-2	11,571	-0.02%
2024/02/05	1	34.35	30	34.50	34.50	-29	11,525	-0.25%
2024/02/02	2	35.43	0	0.00	34.80	2	11,490	0.02%
2024/02/01	2	35.13	2	35.38	35.40	0	11,408	0.00%
2024/01/30	1	35.05	1	34.90	34.90	0	11,431	0.00%
2024/01/29	0	0.00	1	34.70	34.80	-1	11,439	-0.01%
2024/01/23	7	35.64	2	35.75	35.40	5	11,477	0.04%
2024/01/22	6	35.30	12	35.43	35.35	-6	11,439	-0.05%
2024/01/19	17	34.84	9	35.22	34.80	8	11,317	0.07%
2024/01/18	59	34.16	11	34.49	34.80	48	11,228	0.43%
2024/01/17	6	34.95	4	35.00	34.60	2	11,190	0.02%
2024/01/16	13	35.66	0	0.00	35.50	13	11,067	0.12%
2024/01/15	54	36.75	130	36.19	36.90	-76	10,747	-0.71%	大賣/
2024/01/11	0	0.00	7	34.06	34.10	-7	9,592	-0.07%
2024/01/10	1	33.30	5	33.15	33.25	-4	9,701	-0.04%
2024/01/09	6	33.75	0	0.00	33.65	6	9,803	0.06%
2024/01/08	0	0.00	1	34.30	34.10	-1	9,826	-0.01%
2024/01/05	17	34.39	3	34.50	34.30	14	9,894	0.14%
2024/01/04	19	34.69	18	35.30	34.60	1	9,942	0.01%
2024/01/03	8	34.96	18	35.43	34.70	-10	10,003	-0.10%
2024/01/02	0	0.00	18	34.91	35.00	-18	9,946	-0.18%
2023/12/29	12	34.61	0	0.00	34.50	12	9,959	0.12%
2023/12/28	28	34.84	28	34.76	35.00	0	9,956	0.00%
2023/12/27	1	34.20	13	34.35	34.00	-12	10,054	-0.12%
2023/12/25	12	33.78	0	0.00	33.75	12	11,418	0.11%
2023/12/22	6	34.13	0	0.00	33.90	6	11,866	0.05%
2023/12/21	0	0.00	8	34.44	34.30	-8	12,507	-0.06%
2023/12/20	1	33.65	6	33.95	34.20	-5	12,617	-0.04%
2023/12/19	7	33.54	0	0.00	33.45	7	12,665	0.06%
2023/12/18	20	34.24	3	34.17	33.90	17	12,681	0.13%
2023/12/15	12	34.58	0	0.00	34.40	12	12,693	0.09%
2023/12/14	7	34.81	2	34.85	34.55	5	12,628	0.04%
2023/12/13	57	35.10	2	35.05	34.85	55	12,503	0.44%
2023/12/12	15	35.92	10	36.27	35.60	5	12,373	0.04%
2023/12/11	8	35.95	5	36.65	35.80	3	11,967	0.02%
2023/12/08	52	35.50	2	35.80	35.60	50	11,478	0.44%
2023/12/07	30	35.71	30	36.02	35.95	0	11,007	0.00%
2023/12/06	1	33.75	13	33.92	33.95	-12	10,073	-0.12%
2023/12/05	1	33.65	8	33.55	33.45	-7	10,041	-0.07%
2023/12/04	0	0.00	21	34.66	33.95	-21	9,961	-0.21%
2023/11/30	0	0.00	3	34.10	34.05	-3	9,922	-0.03%
2023/11/28	1	34.10	0	0.00	34.45	1	10,079	0.01%
2023/11/27	7	34.09	0	0.00	34.00	7	10,284	0.07%
2023/11/24	8	34.31	14	34.38	34.20	-6	10,226	-0.06%
2023/11/22	14	33.59	0	0.00	33.55	14	9,990	0.14%
2023/11/21	0	0.00	25	33.82	33.70	-25	10,061	-0.25%
2023/11/20	19	33.28	1	33.35	33.50	18	10,060	0.18%
2023/11/17	0	0.00	8	33.38	33.25	-8	10,102	-0.08%
2023/11/16	3	32.90	13	32.90	33.00	-10	10,190	-0.10%
2023/11/15	0	0.00	1	32.85	32.75	-1	10,289	-0.01%
2023/11/14	2	32.10	0	0.00	32.05	2	10,528	0.02%
2023/11/13	1	32.20	0	0.00	32.45	1	10,919	0.01%
2023/11/10	6	32.30	2	32.40	32.25	4	11,057	0.04%
2023/11/09	0	0.00	6	32.90	32.55	-6	11,263	-0.05%
2023/11/08	10	32.68	0	0.00	32.60	10	11,569	0.09%
2023/11/07	1	33.15	0	0.00	33.15	1	11,769	0.01%
2023/11/06	0	0.00	1	33.20	33.45	-1	12,119	-0.01%
2023/11/03	0	0.00	11.5	32.95	32.80	-11.5	12,498	-0.09%
2023/11/02	10	32.20	10	32.40	32.50	0	12,697	0.00%
2023/10/31	7	32.33	0	0.00	32.00	7	13,902	0.05%
2023/10/30	2	32.80	0.2	33.19	32.80	1.8	16,190	0.01%
2023/10/27	6	32.95	0	0.00	32.80	6	16,241	0.04%
2023/10/26	8	32.86	1	33.10	32.80	7	16,488	0.04%
2023/10/25	13	33.65	19	33.95	33.45	-6	16,712	-0.04%
2023/10/24	8	32.88	8	33.14	33.40	0	16,883	0.00%
2023/10/23	2	33.05	19	32.87	33.05	-17	17,175	-0.10%
2023/10/20	21	32.13	1	32.20	32.10	20	17,530	0.11%
2023/10/19	13	32.96	12	33.45	32.80	1	18,760	0.01%
2023/10/18	16	33.04	0	0.00	32.90	16	19,514	0.08%
2023/10/17	21	34.04	8	33.89	33.60	13	19,983	0.07%
2023/10/16	7	34.39	0	0.00	34.25	7	20,170	0.03%
2023/10/13	5	35.55	0	0.00	34.95	5	21,179	0.02%
2023/10/12	7	35.42	0	0.00	35.50	7	22,483	0.03%
2023/10/11	6	35.81	0	0.00	35.35	6	22,863	0.03%
2023/10/06	6	37.00	5	36.55	36.40	1	23,403	0.00%
2023/10/05	22	37.05	16	37.56	36.90	6	23,809	0.03%
2023/10/04	14	36.93	2	36.85	36.85	12	24,245	0.05%
2023/10/03	0	0.00	10.1	38.65	37.75	-10.1	24,742	-0.04%
2023/10/02	9	38.84	1	38.70	38.60	8	24,700	0.03%
2023/09/28	27	37.28	59	37.62	38.45	-32	24,534	-0.13%
2023/09/27	14	36.82	7	36.89	36.70	7	24,392	0.03%
2023/09/26	11	36.89	27.5	36.39	36.35	-16.5	24,300	-0.07%
2023/09/25	6	35.13	19	35.20	35.25	-13	24,137	-0.05%
2023/09/22	0	0.00	21.2	34.03	34.40	-21.2	24,427	-0.09%
2023/09/21	29	33.89	10	33.70	33.45	19	24,577	0.08%
2023/09/20	8	34.15	9	34.32	34.10	-1	24,714	0.00%
2023/09/19	26	34.47	6	34.34	34.10	20	25,156	0.08%
2023/09/18	2	34.90	0	0.00	34.65	2	25,310	0.01%
2023/09/15	6	34.80	0	0.00	35.10	6	25,673	0.02%
2023/09/14	6	34.60	6	34.85	34.85	0	25,991	0.00%
2023/09/11	7	35.53	0	0.00	35.15	7	28,871	0.02%
2023/09/08	1	36.00	0	0.00	35.95	1	29,379	0.00%
2023/09/06	0	0.00	6	36.55	36.25	-6	31,062	-0.02%
2023/09/05	7	36.04	0	0.00	36.10	7	32,646	0.02%
2023/09/04	1	36.80	0	0.00	36.45	1	35,956	0.00%
2023/09/01	6	36.80	0	0.00	36.45	6	38,926	0.02%
2023/08/31	12	36.15	39	36.43	36.95	-27	42,430	-0.06%
2023/08/30	1	35.60	2	35.98	35.75	-1	43,137	0.00%
2023/08/29	1	35.05	1	35.40	35.50	0	43,762	0.00%
2023/08/28	8	35.68	0	0.00	35.15	8	43,860	0.02%
2023/08/25	1	35.50	1	35.80	36.00	0	43,928	0.00%
2023/08/24	8	35.88	8	36.24	35.85	0	44,056	0.00%
2023/08/22	9	35.86	1	35.75	35.85	8	44,503	0.02%
2023/08/21	1	36.20	7	36.45	36.35	-6	44,699	-0.01%
2023/08/18	19	36.32	12	36.69	36.00	7	44,769	0.02%
2023/08/17	10	35.99	17	36.16	36.15	-7	44,812	-0.02%
2023/08/16	36	34.01	102	34.25	35.15	-66	45,047	-0.15%	大賣/
2023/08/15	60	34.05	15	34.38	34.70	45	45,745	0.10%
2023/08/14	16	33.98	11	33.75	33.60	5	46,303	0.01%
2023/08/11	13	35.23	133	35.04	34.65	-120	46,414	-0.26%	大賣/鉅額交易
2023/08/10	37	36.06	24	35.94	35.70	13	46,556	0.03%
2023/08/09	28	37.16	19	37.70	36.85	9	46,722	0.02%
2023/08/08	27	36.85	23	37.13	36.55	4	46,782	0.01%
2023/08/07	31	37.00	15	36.75	37.00	16	47,425	0.03%
2023/08/04	49	37.14	86	36.77	37.35	-37	48,362	-0.08%
2023/08/02	88	39.59	118	39.92	39.25	-30	48,205	-0.06%	大賣/
2023/08/01	28	37.71	21	37.55	37.50	7	46,944	0.01%
2023/07/31	5	37.72	14	37.71	37.65	-9	48,426	-0.02%
2023/07/28	15	37.98	0	0.00	38.05	15	50,109	0.03%
2023/07/27	26	38.37	10	38.35	38.55	16	50,332	0.03%
2023/07/26	24	38.94	11	38.41	38.35	13	50,990	0.03%
2023/07/25	74	39.08	53	39.34	39.25	21	50,730	0.04%
2023/07/24	44	39.99	18	40.80	38.80	26	50,319	0.05%
2023/07/21	9	39.51	31	39.60	39.75	-22	49,129	-0.04%
2023/07/20	1	39.35	15	38.69	39.60	-14	48,499	-0.03%
2023/07/19	40	38.34	28	38.11	38.25	12	48,038	0.02%
2023/07/18	40	39.21	12	40.07	38.55	28	47,915	0.06%
2023/07/17	9	38.63	70.2	39.12	39.45	-61.2	47,115	-0.13%
2023/07/14	13	38.12	15	38.33	37.60	-2	46,247	0.00%
2023/07/13	48	38.80	22	38.79	38.05	26	46,233	0.06%
2023/07/12	21	39.15	28	39.43	39.40	-7	45,854	-0.02%
2023/07/11	12	39.06	11	39.34	38.70	1	46,018	0.00%
2023/07/10	9.1	38.98	24	39.01	38.95	-14.9	46,535	-0.03%
2023/07/07	15	37.38	17	37.97	37.90	-2	47,187	0.00%
2023/07/06	24	38.53	17	38.29	38.10	7	47,423	0.01%
2023/07/05	116	39.04	22	39.21	39.15	94	47,541	0.20%	大買/
2023/07/04	9	38.20	2	38.50	38.25	7	47,450	0.01%
2023/07/03	50	38.70	8	38.79	38.60	42	47,692	0.09%
2023/06/30	2.1	38.43	33	38.29	38.60	-30.9	47,357	-0.07%
2023/06/29	0	0.00	12	37.34	37.40	-12	47,382	-0.03%
2023/06/28	17	37.15	18	36.81	36.75	-1	47,669	0.00%
2023/06/27	36	38.02	21	38.56	36.95	15	47,668	0.03%
2023/06/26	6	37.67	3	37.68	38.10	3	48,044	0.01%
2023/06/21	8.1	38.23	5	38.21	38.00	3.1	48,710	0.01%
2023/06/20	23	38.28	19	38.35	38.70	4	48,365	0.01%
2023/06/19	45	38.33	36	38.63	38.15	9	48,045	0.02%
2023/06/16	84	39.00	118	39.27	38.50	-34	47,705	-0.07%	大賣/
2023/06/15	71	37.75	38.3	37.59	38.10	32.7	46,305	0.07%
2023/06/14	15	38.31	5	37.76	37.60	10	45,571	0.02%
2023/06/13	46	37.98	55	37.91	37.80	-9	45,133	-0.02%
2023/06/12	21	38.59	15	38.52	38.40	6	44,542	0.01%
2023/06/09	8	39.53	17.1	39.83	39.50	-9.1	43,814	-0.02%
2023/06/08	47.1	40.53	11	40.81	40.50	36.1	42,292	0.09%
2023/06/07	29	37.72	63.1	37.95	39.20	-34.1	39,128	-0.09%
2023/06/06	46	35.79	8	36.03	35.65	38	36,364	0.10%
2023/06/05	1	34.10	164	33.82	34.80	-163	33,276	-0.49%	大賣/鉅額交易
2023/06/02	44	31.70	61	31.88	31.65	-17	32,861	-0.05%
2023/06/01	3.1	30.97	1	31.20	30.85	2.1	32,232	0.01%
2023/05/31	1	30.80	1	31.10	31.10	0	32,140	0.00%
2023/05/30	22	30.91	10	30.50	30.50	12	32,073	0.04%
2023/05/29	20	31.00	27	31.26	31.00	-7	31,878	-0.02%
2023/05/26	26	30.90	15	30.50	30.75	11	31,692	0.03%
2023/05/25	10	31.66	4	31.88	31.20	6	31,400	0.02%
2023/05/24	17	31.52	17	31.66	31.60	0	31,212	0.00%
2023/05/23	46	31.98	12	31.88	31.75	34	31,263	0.11%
2023/05/22	42	31.67	43	31.97	31.80	-1	31,141	0.00%
2023/05/19	42	31.70	16	31.61	31.25	26	30,602	0.08%
2023/05/18	7	31.37	8	31.36	31.35	-1	30,165	0.00%
2023/05/17	1	30.70	1	31.10	30.50	0	29,950	0.00%
2023/05/16	1	30.40	5	30.54	30.60	-4	29,520	-0.01%
2023/05/15	22	30.11	30	30.14	30.25	-8	29,140	-0.03%
2023/05/12	102	29.75	96	30.54	29.55	6	28,650	0.02%	大買/
2023/05/11	102	29.75	96	30.54	28.95	6	28,352	0.02%	大買/
2023/05/10	16	31.05	37	31.05	30.90	-21	27,516	-0.08%
2023/05/09	101	30.60	172	31.28	30.05	-71	26,294	-0.27%	大買/大賣/
2023/05/08	41	31.86	16	31.76	32.00	25	25,548	0.10%
2023/05/05	190	31.27	39	31.35	31.30	151	24,560	0.61%	大買/鉅額交易
2023/05/04	337	30.56	504	30.28	31.00	-167	23,319	-0.72%	大買/大賣/鉅額交易
2023/05/03	158	28.91	161	29.20	28.95	-3	22,140	-0.01%	大買/大賣/
2023/05/02	26	28.86	14	28.54	29.20	12	22,145	0.05%
2023/04/28	0	0.00	1	27.60	27.40	-1	21,305	0.00%
2023/04/27	5	27.00	6	27.22	27.05	-1	21,187	0.00%
2023/04/26	20	27.00	20	27.10	27.10	0	21,097	0.00%
2023/04/25	157	27.20	5	27.05	27.30	152	20,958	0.73%	大買/鉅額交易
2023/04/24	5	27.80	2	27.63	27.80	3	20,783	0.01%
2023/04/21	1	27.30	1	27.60	27.10	0	20,617	0.00%
2023/04/20	4	27.96	1	28.05	27.80	3	20,428	0.01%
2023/04/19	0	0.00	4	28.35	28.40	-4	20,163	-0.02%
2023/04/18	4	27.88	3	27.45	27.45	1	19,694	0.01%
2023/04/17	2	28.40	0	0.00	28.40	2	19,352	0.01%
2023/04/14	10	29.05	76	28.74	28.60	-66	19,482	-0.34%
2023/04/13	10	28.52	3	28.58	28.70	7	18,938	0.04%
2023/04/12	74	28.53	170	28.71	28.70	-96	17,837	-0.54%	大賣/
2023/04/11	8	27.29	1	27.45	27.35	7	16,489	0.04%
2023/04/10	2	27.18	0	0.00	26.85	2	15,894	0.01%
2023/04/07	1	26.90	0	0.00	27.20	1	15,446	0.01%
2023/04/06	0	0.00	35	26.78	26.75	-35	14,737	-0.24%
2023/03/31	1	26.15	0	0.00	25.85	1	14,106	0.01%
2023/03/30	14	26.71	14	26.39	26.15	0	13,930	0.00%
2023/03/29	5	26.16	5	26.61	26.55	0	13,503	0.00%
2023/03/28	1	25.65	0	0.00	25.50	1	12,991	0.01%
2023/03/27	212	26.61	51	27.23	26.25	161	12,779	1.26%	大買/鉅額交易
2023/03/24	7	26.51	8	26.42	26.15	-1	11,861	-0.01%
2023/03/23	1	24.85	0	0.00	25.05	1	10,985	0.01%
2023/03/21	1	25.25	0	0.00	25.00	1	10,986	0.01%
2023/03/20	0	24.80	1	25.10	25.20	-1	10,938	-0.01%
2023/03/17	9	24.98	1	24.90	24.95	8	10,975	0.07%
2023/03/16	2	25.33	3	25.28	25.40	-1	10,732	-0.01%
2023/03/15	0	0.00	2	26.15	26.05	-2	10,642	-0.02%
2023/03/14	0	0.00	4	25.43	25.55	-4	10,649	-0.04%
2023/03/13	2	24.75	2	24.80	24.80	0	10,504	0.00%
2023/03/10	5	25.24	0	0.00	24.95	5	10,655	0.05%
2023/03/09	3	26.20	1	26.40	26.20	2	10,463	0.02%
2023/03/08	27	26.50	17.1	26.70	27.05	9.9	10,247	0.10%
2023/03/07	0	0.00	5.2	25.59	25.80	-5.2	9,690	-0.05%
2023/03/06	1	24.90	1	25.20	24.90	0	9,105	0.00%
2023/03/03	1	24.60	0	0.00	24.60	1	8,982	0.01%
2023/03/02	0	0.00	3	24.93	24.90	-3	8,879	-0.03%
2023/02/24	1	24.65	0	0.00	24.25	1	8,686	0.01%
2023/02/23	2	24.68	1	25.10	24.60	1	8,618	0.01%
2023/02/22	3	24.95	1	24.95	24.90	2	8,528	0.02%
2023/02/21	2	25.30	3	25.30	25.20	-1	8,367	-0.01%
2023/02/20	3	24.95	2	25.00	25.05	1	8,186	0.01%
2023/02/17	2	24.48	0	0.00	24.35	2	8,247	0.02%
2023/02/16	1	25.40	1	24.65	24.50	0	8,317	0.00%
2023/02/15	1	24.25	11	24.22	24.40	-10	7,883	-0.13%
2023/02/09	8	23.56	9	23.84	23.60	-1	7,214	-0.01%
2023/02/08	2	23.30	0	0.00	23.25	2	7,010	0.03%
2023/02/06	2	23.30	1	23.15	23.15	1	6,919	0.01%
2023/02/02	5	23.75	5	24.10	23.95	0	6,752	0.00%
2023/02/01	15	24.33	2	23.95	24.10	13	6,397	0.20%
2023/01/31	0	0.00	6	22.42	23.00	-6	5,630	-0.11%
2023/01/30	0	0.00	6	21.15	21.15	-6	5,137	-0.12%
2023/01/17	0	0.00	1	20.45	20.55	-1	5,089	-0.02%
2023/01/16	1	20.35	0	0.00	20.35	1	5,134	0.02%
2023/01/13	7	20.36	0	0.00	20.35	7	5,137	0.14%
2023/01/12	0	0.00	5	20.95	20.65	-5	5,133	-0.10%
2023/01/11	1	20.65	1	20.50	20.50	0	5,090	0.00%
2023/01/10	5	20.45	0	0.00	20.45	5	5,085	0.10%
2023/01/06	5	21.15	0	0.00	20.80	5	5,054	0.10%
2023/01/04	10	21.45	20	21.75	21.50	-10	4,984	-0.20%
2023/01/03	3	20.82	8	21.00	20.85	-5	4,544	-0.11%
2022/12/27	1	20.65	1	20.55	20.55	0	4,356	0.00%
2022/12/21	0	0.00	5	20.65	20.25	-5	4,403	-0.11%
2022/12/19	5	20.25	0	0.00	20.15	5	4,377	0.11%
2022/12/16	5	20.75	0	0.00	20.75	5	4,371	0.11%
2022/12/14	1	20.80	1	21.00	20.75	0	4,303	0.00%
2022/12/13	5	20.50	0	0.00	20.50	5	4,265	0.12%
2022/12/12	1	21.10	0	0.00	20.85	1	4,301	0.02%
2022/12/09	2	20.70	6	20.79	20.80	-4	4,192	-0.10%
2022/12/08	1	20.55	1	20.25	20.20	0	4,016	0.00%
2022/12/07	5	20.00	1	20.30	20.00	4	3,986	0.10%
2022/12/06	1	20.90	0	0.00	20.75	1	3,905	0.03%
2022/12/05	0	0.00	1	20.35	20.60	-1	3,654	-0.03%
2022/12/02	3	20.07	8	20.33	20.65	-5	3,587	-0.14%
2022/12/01	0	0.00	1	19.50	19.45	-1	3,338	-0.03%
2022/11/30	2	19.68	1	19.80	19.70	1	3,315	0.03%
2022/11/25	5	19.05	0	0.00	18.65	5	3,240	0.15%
2022/11/14	0.1	18.90	0	0.00	18.90	0.1	2,968	0.00%
2022/11/07	0	0.00	4	17.31	17.55	-4	2,843	-0.14%
2022/11/04	0	0.00	0.2	17.00	17.00	-0.2	2,830	-0.01%
2022/11/02	10	17.05	10	17.00	17.00	0	2,906	0.00%
2022/10/31	0	0.00	2.1	16.60	16.55	-2.1	2,945	-0.07%
2022/10/26	5	16.50	0	0.00	16.50	5	3,476	0.14%
2022/10/25	11	16.78	11	16.66	16.65	0	3,537	0.00%
2022/10/24	2	16.80	5	16.70	16.75	-3	3,550	-0.08%
2022/10/20	1	16.05	1	16.55	16.55	0	3,560	0.00%
2022/10/13	0	0.00	6.7	16.04	15.90	-6.7	3,697	-0.18%
2022/10/12	1	16.90	0.4	16.85	16.80	0.6	3,650	0.02%
2022/10/05	1	18.60	0	0.00	18.50	1	3,744	0.03%
2022/09/28	0	0.00	35	17.90	17.85	-35	4,154	-0.84%
2022/09/27	0	0.00	2	19.10	19.30	-2	4,195	-0.05%
2022/09/26	0	0.00	5	19.30	19.30	-5	4,277	-0.12%
2022/09/22	3	20.10	0	0.00	20.25	3	4,718	0.06%
2022/09/21	1	20.35	0	0.00	20.35	1	4,934	0.02%
2022/09/20	12	20.68	1	20.75	20.75	11	5,447	0.20%
2022/09/19	1	20.50	3	20.50	20.60	-2	5,664	-0.04%
2022/09/15	2	20.20	5	20.05	20.05	-3	5,882	-0.05%
2022/09/14	5	20.10	0	0.00	20.10	5	6,010	0.08%
2022/09/13	11	20.22	11	20.40	20.45	0	6,039	0.00%
2022/09/08	1	20.00	1	20.10	20.05	0	6,167	0.00%
2022/09/07	0	0.00	10	20.01	19.95	-10	6,226	-0.16%
2022/09/06	0	0.00	2	20.30	20.15	-2	6,350	-0.03%
2022/09/02	0	0.00	2	21.03	20.95	-2	6,381	-0.03%
2022/08/30	5	22.15	2	22.15	22.05	3	6,416	0.05%
2022/08/29	1	21.85	7	21.79	21.70	-6	6,421	-0.09%
2022/08/25	3	23.35	0	0.00	23.30	3	6,413	0.05%
2022/08/24	1	23.40	1	23.30	23.30	0	6,494	0.00%
2022/08/22	2	23.45	0	0.00	23.20	2	6,962	0.03%
2022/08/17	0	0.00	1	23.00	23.00	-1	7,267	-0.01%
2022/08/16	5	22.81	0	0.00	22.70	5	7,405	0.07%
2022/08/12	0	0.00	2	22.35	22.35	-2	7,511	-0.03%
2022/08/11	0	22.30	0	0.00	22.10	0	7,569	0.00%
2022/08/10	1	22.30	1	21.90	22.25	0	7,677	0.00%
2022/08/08	2	21.03	9	21.12	21.45	-7	7,791	-0.09%
2022/08/05	0	0.00	1	20.90	21.15	-1	7,918	-0.01%
2022/08/04	7	20.47	1	20.50	20.50	6	8,081	0.07%
2022/08/03	6	21.27	4	21.81	21.25	2	8,271	0.02%
2022/08/01	5	23.75	0	0.00	23.85	5	8,278	0.06%
2022/07/29	0	0.00	1	23.85	23.80	-1	8,336	-0.01%
2022/07/28	4	23.78	2	23.65	23.65	2	8,409	0.02%
2022/07/25	1	23.85	1	23.80	23.80	0	9,126	0.00%
2022/07/19	1	23.75	0	0.00	23.70	1	11,428	0.01%
2022/07/18	1	23.70	2	23.58	23.60	-1	11,890	-0.01%
2022/07/15	0	0.00	5	23.20	23.20	-5	12,261	-0.04%
2022/07/14	0	0.00	1	23.25	23.25	-1	12,674	-0.01%
2022/07/12	7	22.42	40	22.19	22.15	-33	13,715	-0.24%
2022/07/11	32	23.40	34	23.80	23.40	-2	14,595	-0.01%
2022/07/08	0	0.00	5	24.10	24.05	-5	15,072	-0.03%
2022/07/07	3	23.93	0	0.00	24.05	3	15,408	0.02%
2022/07/06	1	24.25	14	23.92	23.60	-13	15,750	-0.08%
2022/07/05	10	25.05	0	0.00	25.05	10	16,188	0.06%
2022/07/04	2	25.25	0	0.00	24.95	2	16,491	0.01%
2022/07/01	40	26.03	8	26.29	25.15	32	16,686	0.19%
2022/06/30	16	25.88	8	26.08	25.90	8	16,644	0.05%
2022/06/29	13	26.20	1	26.40	26.00	12	16,923	0.07%
2022/06/28	9	25.96	6	26.36	26.30	3	17,658	0.02%
2022/06/27	0	0.00	10	25.41	25.65	-10	17,437	-0.06%
2022/06/24	28	24.27	11	24.80	25.05	17	17,648	0.10%
2022/06/23	5	23.45	0	0.00	23.30	5	18,132	0.03%
2022/06/22	3	23.95	4	23.16	23.10	-1	18,417	-0.01%
2022/06/21	5	22.95	0	0.00	23.40	5	19,090	0.03%
2022/06/17	10	23.45	0	0.00	23.50	10	19,820	0.05%
2022/06/16	1	24.00	0	0.00	23.70	1	20,589	0.00%
2022/06/15	6	24.95	0	0.00	24.30	6	20,702	0.03%
2022/06/13	1	24.25	0	0.00	24.15	1	22,083	0.00%
2022/06/10	6	24.81	0	0.00	24.80	6	22,111	0.03%
2022/06/09	0	0.00	1	25.20	25.20	-1	22,105	0.00%
2022/06/06	2	25.63	0	0.00	25.45	2	22,251	0.01%
2022/05/31	5	26.58	3	26.60	26.40	2	22,239	0.01%
2022/05/30	0	0.00	3	25.98	26.35	-3	21,982	-0.01%
2022/05/25	0	0.00	1	25.55	25.60	-1	21,588	0.00%
2022/05/24	15	25.48	15	25.10	25.10	0	21,447	0.00%
2022/05/23	5	25.85	8	26.00	25.85	-3	21,266	-0.01%
2022/05/20	5	25.66	2	25.40	25.40	3	21,200	0.01%
2022/05/19	0	0.00	1	25.05	25.55	-1	21,124	0.00%
2022/05/18	3	25.40	5	25.67	25.60	-2	21,041	-0.01%
2022/05/17	2	25.10	2	25.15	25.20	0	20,905	0.00%
2022/05/16	3	24.55	3	24.95	24.75	0	20,794	0.00%
2022/05/13	4	24.29	7	24.38	24.60	-3	20,704	-0.01%
2022/05/12	6	23.82	5	23.50	23.50	1	20,552	0.00%
2022/05/11	4	24.65	3	24.40	24.35	1	20,338	0.00%
2022/05/10	5	25.72	2	25.75	26.00	3	19,990	0.02%
2022/05/09	7	26.23	8	26.05	25.85	-1	19,871	-0.01%
2022/05/06	4	26.99	7	27.00	27.00	-3	19,662	-0.02%
2022/05/05	6	27.88	3	27.55	27.55	3	19,592	0.02%
2022/05/04	3	27.65	1	27.45	27.45	2	19,507	0.01%
2022/05/03	7	27.41	6	27.55	27.45	1	19,425	0.01%
2022/04/29	14	28.60	12	28.35	28.35	2	19,134	0.01%
2022/04/28	6	29.56	5	29.29	29.05	1	18,765	0.01%
2022/04/27	6	29.75	410.4	29.66	29.75	-404.4	18,340	-2.21%	大賣/鉅額交易
2022/04/26	406	30.29	9.1	29.87	29.95	396.9	17,840	2.22%	大買/鉅額交易
2022/04/25	19	28.64	15	28.52	28.45	4	16,770	0.02%
2022/04/22	3	30.53	4	30.03	30.10	-1	16,309	-0.01%
2022/04/21	14	29.98	11	29.70	29.70	3	15,852	0.02%
2022/04/20	8	30.71	9	30.38	30.30	-1	15,463	-0.01%
2022/04/19	4.1	30.03	4	30.46	30.80	0.1	15,050	0.00%
2022/04/18	9	30.17	9	30.00	29.90	0	14,302	0.00%
2022/04/15	4	30.64	3.2	30.64	30.35	0.8	13,943	0.01%
2022/04/14	0	0.00	21	30.20	30.15	-21	12,986	-0.16%
2022/04/13	1	29.15	1	29.30	29.30	0	12,442	0.00%
2022/04/12	1	29.15	9	29.14	29.10	-8	12,085	-0.07%
2022/04/11	9	29.06	14	29.42	28.90	-5	11,717	-0.04%
2022/04/08	0	0.00	3.1	29.08	29.35	-3.1	11,133	-0.03%
2022/04/07	3	28.82	1	28.35	28.15	2	10,734	0.02%
2022/04/06	0	0.00	1	29.50	29.60	-1	10,485	-0.01%
2022/04/01	2	29.15	3	29.22	29.00	-1	10,204	-0.01%
2022/03/31	8	28.93	11	29.01	28.75	-3	9,773	-0.03%
2022/03/30	2	28.15	3	28.45	28.45	-1	8,828	-0.01%
2022/03/29	2	29.25	8	28.77	28.65	-6	8,542	-0.07%
2022/03/28	7	28.36	4	28.03	28.75	3	8,081	0.04%
2022/03/25	3	27.72	5	27.90	27.80	-2	7,382	-0.03%
2022/03/24	6	27.68	22	27.98	27.75	-16	7,265	-0.22%
2022/03/23	4	26.99	1	27.25	27.10	3	6,549	0.05%
2022/03/22	0	0.00	4	27.05	27.45	-4	6,329	-0.06%
2022/03/21	6	26.72	11	26.99	27.00	-5	5,717	-0.09%
2022/03/18	9	25.64	5	25.30	25.30	4	4,929	0.08%
2022/03/17	12	25.45	16	25.65	25.80	-4	4,815	-0.08%
2022/03/16	900	25.18	911	25.90	26.25	-11	3,987	-0.28%	大買/大賣/
2022/03/15	12	24.36	11	23.90	23.90	1	3,310	0.03%
2022/03/14	1	24.00	2	24.40	24.45	-1	3,279	-0.03%
2022/03/09	0	0.00	6.1	24.11	24.45	-6.1	3,206	-0.19%
2022/03/08	4	23.10	3	22.85	22.85	1	3,085	0.03%
2022/03/07	9	23.78	6	23.83	23.70	3	3,046	0.10%
2022/03/04	3	24.20	4	24.84	24.45	-1	3,021	-0.03%
2022/03/03	15	24.22	6	24.21	24.30	9	2,939	0.31%
2022/03/01	0	0.00	1	23.50	23.80	-1	2,968	-0.03%
2022/02/23	1	23.75	0	0.00	23.80	1	3,065	0.03%
2022/02/17	0	0.00	4	24.00	24.05	-4	3,394	-0.12%
2022/02/10	5	24.20	5	24.30	24.35	0	4,307	0.00%
2022/02/09	0	0.00	1	24.15	24.25	-1	4,462	-0.02%
2022/02/07	5	23.65	0	0.00	23.95	5	4,742	0.11%
2022/01/25	1	22.75	0	0.00	22.55	1	5,675	0.02%
2022/01/21	3	23.85	3	23.50	23.50	0	6,222	0.00%
2022/01/19	1	24.05	1	23.95	23.95	0	6,273	0.00%
2022/01/18	0	0.00	0.1	24.00	23.80	-0.1	6,247	0.00%
2022/01/14	2	24.00	0	0.00	24.00	2	6,330	0.03%
2022/01/13	5	24.30	5.1	24.35	24.35	-0.1	6,428	0.00%
2022/01/11	1	24.20	0	0.00	24.30	1	6,571	0.02%
2022/01/10	1	24.25	1	24.50	24.50	0	6,649	0.00%
2022/01/07	1	24.40	0.1	24.70	24.30	0.9	6,820	0.01%
2022/01/04	1.8	24.81	0	0.00	24.95	1.8	6,905	0.03%
2022/01/03	5.7	24.97	5.5	24.75	24.70	0.2	6,924	0.00%
2021/12/29	0	0.00	8	25.00	25.05	-8	7,137	-0.11%
2021/12/28	1	24.60	0	0.00	24.70	1	7,141	0.01%
2021/12/24	0	0.00	51	24.95	24.75	-51	7,615	-0.67%
2021/12/23	1	24.90	0	0.00	24.95	1	7,758	0.01%
2021/12/22	5	25.04	5	24.85	24.85	0	7,827	0.00%
2021/12/21	3.2	24.92	3	25.05	25.05	0.2	7,840	0.00%
2021/12/20	0	0.00	2	25.35	25.35	-2	7,910	-0.03%
2021/12/17	0	0.00	1	24.80	24.65	-1	7,703	-0.01%
2021/12/14	1	24.15	0	0.00	24.20	1	7,866	0.01%
2021/12/13	0	0.00	1	25.10	24.80	-1	8,197	-0.01%
2021/12/09	21	24.55	23	24.52	24.55	-2	8,237	-0.02%
2021/12/08	0	0.00	1	24.30	24.30	-1	8,224	-0.01%
2021/12/07	6	24.13	6.1	24.15	24.15	-0.1	8,207	0.00%
2021/12/06	0	0.00	0.1	24.15	24.00	-0.1	8,202	0.00%
2021/12/03	7	24.26	4	24.10	24.10	3	8,231	0.04%
2021/12/02	0	0.00	0.3	24.35	24.15	-0.3	8,218	0.00%
2021/12/01	0	0.00	0.6	24.42	24.35	-0.6	8,225	-0.01%
2021/11/30	0	0.00	2	24.45	24.45	-2	8,237	-0.02%
2021/11/29	1	24.15	0	0.00	24.25	1	8,258	0.01%
2021/11/26	0	0.00	1	24.55	24.55	-1	8,247	-0.01%
2021/11/25	6	25.08	5	25.00	25.00	1	8,236	0.01%
2021/11/24	4	25.03	3	25.05	25.05	1	8,274	0.01%
2021/11/23	7	24.90	7	24.81	24.80	0	8,269	0.00%
2021/11/22	6	25.13	6	25.10	25.10	0	8,299	0.00%
2021/11/19	1	25.30	0	0.00	25.05	1	8,309	0.01%
2021/11/18	6	25.36	2	25.33	25.45	4	8,303	0.05%
2021/11/17	1	24.80	0	0.00	24.80	1	8,230	0.01%
2021/11/16	0	0.00	2	25.05	25.05	-2	8,189	-0.02%
2021/11/15	19	25.12	26	25.03	25.00	-7	8,180	-0.09%
2021/11/12	16	26.65	16	26.23	26.20	0	8,018	0.00%
2021/11/11	1	27.45	8	27.23	27.00	-7	7,911	-0.09%
2021/11/10	7	27.17	7	27.12	27.05	0	7,949	0.00%
2021/11/09	8	27.38	6	27.73	27.60	2	7,845	0.03%
2021/11/08	16	27.61	6	27.34	27.25	10	7,679	0.13%
2021/11/05	1	27.35	0	0.00	27.35	1	7,642	0.01%
2021/11/04	5	27.97	7	27.93	27.90	-2	7,595	-0.03%
2021/11/03	2	27.98	3	27.68	28.05	-1	7,524	-0.01%
2021/11/02	12	27.50	10	27.73	27.75	2	7,250	0.03%
2021/11/01	0	0.00	6	26.58	27.20	-6	6,671	-0.09%
2021/10/29	12	24.94	12	24.76	24.75	0	6,307	0.00%
2021/10/28	3	24.85	4	25.08	25.05	-1	6,756	-0.01%
2021/10/27	7	24.80	5	24.85	24.85	2	6,775	0.03%
2021/10/26	4	25.23	5	25.14	25.10	-1	6,809	-0.01%
2021/10/22	1	24.80	1	24.85	24.80	0	6,955	0.00%
2021/10/21	6	26.13	5	25.80	25.50	1	7,011	0.01%
2021/10/20	3	25.80	4	26.18	26.35	-1	6,926	-0.01%
2021/10/19	9	25.24	9	25.40	25.35	0	6,833	0.00%
2021/10/18	7	25.46	8	25.20	25.20	-1	6,903	-0.01%
2021/10/15	3	25.40	4	25.34	25.30	-1	6,979	-0.01%
2021/10/14	5	24.35	5	24.70	24.65	0	6,956	0.00%
2021/10/13	2	24.40	3.2	24.62	24.55	-1.2	7,165	-0.02%
2021/10/12	6	25.38	5	25.30	25.30	1	7,243	0.01%
2021/10/08	6	25.98	6	25.95	25.85	0	7,302	0.00%
2021/10/07	3	25.90	3	26.10	26.10	0	7,418	0.00%
2021/10/06	10	25.44	11	25.63	25.55	-1	7,528	-0.01%
2021/10/05	1	24.10	1	24.70	25.00	0	7,713	0.00%
2021/10/04	9	25.49	9	25.27	24.80	0	7,782	0.00%
2021/10/01	10	26.63	12	26.85	26.15	-2	7,827	-0.03%
2021/09/30	10	26.71	9	26.91	26.75	1	7,689	0.01%
2021/09/29	2	26.00	2	26.35	26.55	0	7,694	0.00%
2021/09/27	5	25.40	7	26.09	26.35	-2	8,029	-0.02%
2021/09/24	3	25.35	4	25.20	25.20	-1	8,368	-0.01%
2021/09/23	4	25.29	4	25.20	25.20	0	9,097	0.00%
2021/09/22	4	25.10	2	25.15	25.15	2	10,530	0.02%
2021/09/17	10.1	26.49	8	26.08	25.95	2.1	11,245	0.02%
2021/09/16	9	27.00	8	27.09	26.95	1	11,377	0.01%
2021/09/15	0	0.00	1	26.30	26.60	-1	11,345	-0.01%
2021/09/14	5	25.84	1	25.85	25.80	4	11,464	0.03%
2021/09/13	3	26.00	4	26.21	26.20	-1	11,873	-0.01%
2021/09/10	1	25.50	0	0.00	25.60	1	12,116	0.01%
2021/09/09	0	0.00	1	25.20	25.30	-1	12,387	-0.01%
2021/09/08	1	24.80	0	0.00	24.80	1	12,510	0.01%
2021/09/03	0	0.00	7	26.10	26.05	-7	13,308	-0.05%
2021/09/02	0	0.00	1	26.20	26.25	-1	13,506	-0.01%
2021/08/27	0	0.00	18	25.80	26.05	-18	14,229	-0.13%
2021/08/26	1	25.95	2	25.65	25.55	-1	14,485	-0.01%
2021/08/24	3	25.10	3	25.40	25.35	0	15,153	0.00%
2021/08/23	3	24.90	3	25.15	25.15	0	15,967	0.00%
2021/08/20	0	0.00	3	24.00	24.25	-3	16,902	-0.02%
2021/08/19	1	24.45	0	0.00	24.05	1	17,534	0.01%
2021/08/18	0	0.00	4	24.84	25.05	-4	18,007	-0.02%
2021/08/17	6	24.84	5	24.65	24.20	1	18,263	0.01%
2021/08/16	8	25.57	8	24.75	24.75	0	18,509	0.00%
2021/08/13	6	26.51	5	26.10	26.10	1	18,716	0.01%
2021/08/11	57	26.66	55	27.45	26.65	2	20,136	0.01%
2021/08/10	5	27.85	3	27.45	27.45	2	20,604	0.01%
2021/08/09	0	0.00	3	28.42	28.20	-3	21,128	-0.01%
2021/08/06	1	28.05	11	28.48	28.05	-10	21,907	-0.05%
2021/08/05	3	28.20	3	28.15	28.15	0	22,721	0.00%
2021/08/04	4	28.68	3	28.70	28.70	1	23,284	0.00%
2021/08/03	1.1	29.10	4	28.69	29.20	-3	24,071	-0.01%
2021/08/02	1	27.90	1	27.55	27.90	0	24,733	0.00%
2021/07/30	1	27.21	0	0.00	27.20	1	25,744	0.00%
2021/07/29	0	0.00	1	27.65	27.55	-1	28,156	0.00%
2021/07/28	6	27.13	3	26.95	27.00	3	29,707	0.01%
2021/07/27	4	27.86	2	28.13	27.75	2	30,748	0.01%
2021/07/21	11	28.13	4	27.25	27.25	7	36,962	0.02%
2021/07/20	1	28.10	34	28.25	28.10	-33	38,096	-0.09%
2021/07/19	1	29.05	2	29.23	28.95	-1	39,502	0.00%
2021/07/15	6	28.05	3	28.63	28.95	3	41,753	0.01%
2021/07/14	6	27.80	1	27.75	27.80	5	42,839	0.01%
2021/07/13	4	28.65	10	28.75	28.30	-6	43,760	-0.01%
2021/07/12	1	30.20	1	30.20	29.15	0	44,544	0.00%
2021/07/09	1	28.65	1	28.75	28.80	0	44,484	0.00%
2021/07/08	0	0.00	1	29.30	29.30	-1	44,900	0.00%
2021/07/07	2	28.73	9	28.70	28.40	-7	45,354	-0.02%
2021/07/06	6	29.54	0	0.00	29.10	6	46,245	0.01%
2021/07/05	1	29.55	0	0.00	29.55	1	46,413	0.00%
2021/07/02	1	30.25	1	29.90	29.65	0	46,846	0.00%
2021/07/01	6	30.71	11	30.01	29.50	-5	47,282	-0.01%
2021/06/30	26	30.64	18	31.06	30.50	8	46,959	0.02%
2021/06/29	63.1	30.84	17	31.25	31.30	46.1	46,253	0.10%
2021/06/28	5	29.90	6	29.36	29.90	-1	44,851	0.00%
2021/06/25	19	28.67	10	28.90	28.20	9	44,130	0.02%
2021/06/24	4	27.75	6	28.23	28.45	-2	44,060	0.00%
2021/06/23	2	27.55	1	27.40	27.45	1	43,780	0.00%
2021/06/22	4	27.60	1	27.85	27.70	3	43,618	0.01%
2021/06/21	13	26.48	4	26.69	26.75	9	43,200	0.02%
2021/06/18	2	27.55	1	27.55	27.55	1	42,998	0.00%
2021/06/17	2	28.43	0	0.00	28.45	2	42,814	0.00%
2021/06/16	2	28.85	6	29.75	28.35	-4	42,749	-0.01%
2021/06/15	0	0.00	14	29.30	29.20	-14	42,399	-0.03%
2021/06/11	1	28.65	1	29.35	28.40	0	42,182	0.00%
2021/06/09	1	28.50	1	28.65	28.50	0	41,841	0.00%
2021/06/08	1	28.95	0	0.00	28.95	1	41,819	0.00%
2021/06/07	0	0.00	1	28.90	29.00	-1	41,699	0.00%
2021/06/04	52	29.22	7.2	29.22	28.70	44.8	41,580	0.11%
2021/06/03	1	30.15	2	29.65	29.65	-1	41,396	0.00%
2021/06/02	1	29.00	3	29.32	29.65	-2	41,181	0.00%
2021/06/01	2	28.98	2	29.58	29.15	0	40,922	0.00%
2021/05/31	2	29.10	1	29.80	29.30	1	40,676	0.00%
2021/05/28	7	28.39	4	28.33	28.25	3	40,142	0.01%
2021/05/27	5	27.45	6	27.00	26.90	-1	39,266	0.00%
2021/05/26	3	26.34	5	26.61	26.80	-2	38,735	-0.01%
2021/05/25	5	25.87	6	26.04	25.80	-1	38,339	0.00%
2021/05/24	0	0.00	2	25.60	25.65	-2	38,199	-0.01%
2021/05/21	0	0.00	3	25.17	25.30	-3	38,032	-0.01%
2021/05/20	4	24.73	2	25.60	24.55	2	37,934	0.01%
2021/05/19	3	25.68	4	25.69	25.90	-1	37,474	0.00%
2021/05/18	2	23.80	27	24.18	24.30	-25	36,681	-0.07%
2021/05/17	26	22.10	80	22.34	22.10	-54	36,245	-0.15%
2021/05/13	1	25.95	1	25.35	25.35	0	34,903	0.00%
2021/05/12	21	28.26	0	0.00	28.15	21	34,109	0.06%
2021/05/11	34	32.37	6	32.53	31.25	28	33,480	0.08%
2021/05/10	4	34.74	5	34.93	34.70	-1	32,591	0.00%
2021/05/07	0	0.00	19	35.24	33.40	-19	31,538	-0.06%
2021/05/06	54	34.91	30	34.69	34.10	24	30,530	0.08%
2021/05/05	217	33.32	255.4	34.06	34.10	-38.4	28,108	-0.14%	大買/大賣/
2021/05/04	774	33.84	757	29.72	31.00	17	26,584	0.06%	大買/大賣/
2021/05/03	25	34.50	18	34.65	33.00	7	25,599	0.03%
2021/04/29	39	34.59	55.5	34.12	34.50	-16.5	25,240	-0.07%
2021/04/28	9	35.11	14	35.13	35.30	-5	23,841	-0.02%
2021/04/27	114	31.55	71	31.21	32.45	43	22,174	0.19%	大買/
2021/04/26	61	28.48	127	28.82	29.65	-66	20,154	-0.33%	大賣/
2021/04/23	8	27.38	21	28.41	27.00	-13	19,023	-0.07%
2021/04/22	32	26.84	22	27.22	27.10	10	17,660	0.06%
2021/04/21	16	24.87	7	25.09	24.90	9	15,604	0.06%
2021/04/20	29	24.67	6	24.80	25.00	23	15,167	0.15%
2021/04/19	15	24.49	19	24.50	24.95	-4	14,057	-0.03%
2021/04/16	7	22.60	20	22.48	22.70	-13	13,045	-0.10%
2021/04/15	21	21.18	21	21.06	21.15	0	12,194	0.00%
2021/04/14	13	20.56	7	20.54	20.70	6	12,258	0.05%
2021/04/13	75	21.67	48.1	22.20	21.60	26.9	11,966	0.22%
2021/04/12	56	22.17	34	22.10	22.20	22	11,508	0.19%
2021/04/09	8	20.58	4	20.66	20.55	4	10,573	0.04%
2021/04/08	8	21.41	6	21.31	21.10	2	10,310	0.02%
2021/04/07	5	20.40	18	20.76	21.00	-13	9,823	-0.13%
2021/04/06	2	19.90	1	20.00	19.80	1	9,588	0.01%
2021/04/01	1	19.70	0	0.00	19.70	1	9,580	0.01%
2021/03/31	1	19.75	0	0.00	19.80	1	9,645	0.01%
2021/03/29	0	0.00	4	19.93	19.90	-4	9,995	-0.04%
2021/03/25	11	19.27	12	19.15	19.10	-1	10,195	-0.01%
2021/03/24	1	19.25	0	0.00	19.25	1	10,302	0.01%
2021/03/23	6	19.58	0	0.00	19.30	6	10,399	0.06%
2021/03/22	0.6	19.70	2	19.65	19.75	-1.4	10,461	-0.01%
2021/03/17	5	19.44	0	0.00	19.45	5	10,864	0.05%
2021/03/16	0	0.00	1	19.65	19.65	-1	11,078	-0.01%
2021/03/15	3	19.83	2	19.75	19.75	1	11,333	0.01%
2021/03/12	1	19.75	4	19.65	19.70	-3	11,609	-0.03%
2021/03/11	53	19.36	51	19.45	19.35	2	11,871	0.02%
2021/03/10	0	0.00	5	19.61	19.50	-5	11,945	-0.04%
2021/03/09	4	19.18	2	19.00	19.00	2	12,019	0.02%
2021/03/08	4	19.45	2	19.65	19.20	2	12,130	0.02%
2021/03/05	8	19.61	0	0.00	19.30	8	12,435	0.06%
2021/03/04	1	20.05	0	0.00	20.05	1	12,882	0.01%
2021/03/03	15	20.20	18.2	20.57	20.20	-3.2	13,743	-0.02%
2021/03/02	2	20.20	0	0.00	19.70	2	13,676	0.01%
2021/02/26	2	19.95	2	20.05	20.05	0	14,145	0.00%
2021/02/25	1	20.10	0	0.00	20.10	1	14,217	0.01%
2021/02/24	0	0.00	2	20.00	20.00	-2	14,252	-0.01%
2021/02/23	2	19.95	0	0.00	20.00	2	14,186	0.01%
2021/02/22	0	0.00	1.1	20.05	20.10	-1.1	14,303	-0.01%
2021/02/18	0	0.00	1	19.55	19.60	-1	14,283	-0.01%
2021/02/17	0	0.00	2	19.28	19.25	-2	14,352	-0.01%
2021/02/05	0	0.00	1	18.55	18.50	-1	14,434	-0.01%
2021/02/04	0	0.00	2	18.75	18.60	-2	14,728	-0.01%
2021/02/03	0	0.00	1	18.50	18.10	-1	14,892	-0.01%
2021/02/02	0	0.00	5	18.35	18.30	-5	15,281	-0.03%
2021/02/01	3	17.57	3	17.93	18.00	0	15,529	0.00%
2021/01/29	5	18.24	0	0.00	18.00	5	15,765	0.03%
2021/01/27	2	18.95	0	0.00	18.60	2	16,530	0.01%
2021/01/26	5	18.90	0	0.00	18.80	5	16,971	0.03%
2021/01/25	2	19.35	0	0.00	19.25	2	17,313	0.01%
2021/01/22	9	19.22	6	19.12	19.20	3	17,522	0.02%
2021/01/21	0	0.00	7	17.74	18.10	-7	17,231	-0.04%
2021/01/20	3	17.52	0	0.00	17.35	3	17,754	0.02%
2021/01/19	0	0.00	4	18.85	18.35	-4	18,033	-0.02%
2021/01/18	2	17.63	6	18.08	18.00	-4	18,167	-0.02%
2021/01/15	4	17.98	0	0.00	17.85	4	18,560	0.02%
2021/01/14	2	18.80	1	18.55	18.65	1	18,778	0.01%
2021/01/13	2	18.68	0	0.00	18.70	2	18,975	0.01%
2021/01/12	2	19.10	0.1	19.20	18.60	1.9	19,213	0.01%
2021/01/11	0	0.00	1	19.25	19.10	-1	19,920	-0.01%
2021/01/08	3	19.12	0	0.00	18.90	3	20,718	0.01%
2021/01/07	0	0.00	5	19.50	19.45	-5	22,688	-0.02%
2021/01/06	13	19.37	10	18.70	18.70	3	24,370	0.01%
2021/01/05	4	19.68	0	0.00	19.45	4	25,785	0.02%
2021/01/04	1	19.80	1	19.80	19.70	0	27,448	0.00%
2020/12/31	1	20.15	9	20.11	20.10	-8	28,462	-0.03%
2020/12/29	2	20.35	5	20.72	20.45	-3	29,676	-0.01%
2020/12/28	2	20.30	0	0.00	20.15	2	29,606	0.01%
2020/12/25	8	20.40	1	20.10	20.20	7	29,736	0.02%
2020/12/24	12	20.20	0	0.00	20.05	12	30,004	0.04%
2020/12/21	0	0.00	13	20.38	20.35	-13	30,718	-0.04%
2020/12/18	0	0.00	1	20.00	19.80	-1	30,755	0.00%
2020/12/17	3	19.82	0	0.00	19.75	3	30,826	0.01%
2020/12/15	6	20.48	0	0.00	19.70	6	31,315	0.02%
2020/12/14	4	19.88	14	20.11	20.30	-10	31,321	-0.03%
2020/12/11	6	20.50	0	0.00	20.05	6	31,531	0.02%
2020/12/10	4	20.73	2	21.10	20.50	2	32,173	0.01%
2020/12/09	3	20.72	5	21.05	20.55	-2	32,638	-0.01%
2020/12/08	0	0.00	2	21.25	20.95	-2	34,293	-0.01%
2020/12/07	1	20.70	3	20.97	20.85	-2	34,691	-0.01%
2020/12/04	1	20.70	1	20.75	20.65	0	35,454	0.00%
2020/12/03	5	20.64	2	21.00	20.60	3	36,695	0.01%
2020/12/02	1	20.65	0	0.00	20.60	1	37,887	0.00%
2020/12/01	1	21.00	0	0.00	20.85	1	38,339	0.00%
2020/11/30	12	21.47	10	21.35	21.35	2	38,761	0.01%
2020/11/27	0	0.00	4	20.65	20.80	-4	38,628	-0.01%
2020/11/26	2	19.95	2	19.95	19.85	0	38,010	0.00%
2020/11/25	7	19.84	6	19.98	19.90	1	38,502	0.00%
2020/11/24	0	0.00	2	19.50	19.45	-2	38,115	-0.01%
2020/11/23	2	19.15	2	19.15	19.15	0	38,060	0.00%
2020/11/20	2	19.00	0	0.00	19.00	2	38,056	0.01%
2020/11/17	3	19.05	2	18.90	18.90	1	38,556	0.00%
2020/11/16	2	19.10	0	0.00	18.85	2	38,716	0.01%
2020/11/13	1	18.70	2	19.20	19.35	-1	39,033	0.00%
2020/11/12	0	0.00	22	18.66	18.70	-22	39,568	-0.06%
2020/11/10	3	19.60	0	0.00	19.20	3	39,666	0.01%
2020/11/09	2	20.23	1	20.10	20.10	1	39,412	0.00%
2020/11/06	2	20.30	4	20.06	20.15	-2	39,594	-0.01%
2020/11/05	0	0.00	2	20.65	20.45	-2	40,590	0.00%
2020/11/03	1	20.50	6	20.65	20.45	-5	41,046	-0.01%
2020/11/02	5	19.81	2	19.95	19.95	3	40,889	0.01%
2020/10/29	2	20.60	7	20.60	20.60	-5	41,076	-0.01%
2020/10/28	10	21.18	3	20.60	20.60	7	41,354	0.02%
2020/10/27	2	20.95	2	20.40	20.45	0	40,705	0.00%
2020/10/26	2	20.75	10	20.67	20.60	-8	40,295	-0.02%
2020/10/23	0	0.00	10	21.15	20.85	-10	40,027	-0.02%
2020/10/22	1	20.60	0	0.00	20.60	1	39,509	0.00%
2020/10/21	5	20.90	0	0.00	20.55	5	39,134	0.01%
2020/10/20	5	20.80	0	0.00	20.85	5	38,902	0.01%
2020/10/19	18	20.86	12	21.12	21.10	6	38,609	0.02%
2020/10/16	1	21.00	5	21.50	20.60	-4	37,892	-0.01%
2020/10/15	28	21.65	24	21.86	21.85	4	37,047	0.01%
2020/10/14	34	21.23	61	20.81	21.00	-27	34,946	-0.08%
2020/10/13	38	20.06	1	20.05	20.00	37	32,964	0.11%
2020/10/12	35	19.72	22.2	20.39	20.45	12.8	31,353	0.04%
2020/10/08	0	0.00	50	18.52	18.60	-50	29,686	-0.17%
2020/10/07	3	18.00	0	0.00	17.85	3	28,511	0.01%
2020/10/06	18	18.09	33	18.05	17.80	-15	28,220	-0.05%
2020/10/05	6	17.14	5	17.27	17.55	1	27,286	0.00%
2020/09/30	0	0.00	2	16.95	17.10	-2	27,209	-0.01%
2020/09/29	4	17.25	3	16.85	16.80	1	27,101	0.00%
2020/09/28	1	17.10	25	17.04	17.00	-24	26,757	-0.09%
2020/09/25	3	16.05	3	16.10	16.10	0	26,283	0.00%
2020/09/24	7	16.99	11	17.25	16.75	-4	25,687	-0.02%
2020/09/23	17	17.00	1	16.95	17.05	16	25,407	0.06%
2020/09/22	3	16.62	2	16.85	16.85	1	25,149	0.00%
2020/09/21	6	17.10	0	0.00	16.85	6	25,138	0.02%
2020/09/18	0	0.00	1	17.55	17.00	-1	24,931	0.00%
2020/09/17	2	17.15	0	0.00	17.00	2	24,366	0.01%
2020/09/16	2	16.85	2	17.10	17.05	0	24,148	0.00%
2020/09/15	15	17.60	3	17.30	17.00	12	23,753	0.05%
2020/09/14	15	16.86	205	16.69	16.60	-190	22,933	-0.83%	大賣/鉅額交易
2020/09/11	35	17.96	26	18.06	17.45	9	22,205	0.04%
2020/09/10	22	16.75	4	16.96	17.05	18	20,392	0.09%
2020/09/09	243	16.92	29	16.84	16.80	214	19,644	1.09%	大買/鉅額交易
2020/09/08	6	16.09	1	17.40	16.05	5	18,507	0.03%
2020/09/07	40	16.20	98.2	16.47	16.90	-58.2	17,118	-0.34%
2020/09/04	44	15.14	34	15.48	15.40	10	15,736	0.06%
2020/09/03	52	15.26	73.4	15.33	15.55	-21.4	15,095	-0.14%
2020/09/02	25	14.84	4	15.09	15.15	21	14,301	0.15%
2020/09/01	2	14.75	0	0.00	14.65	2	13,840	0.01%
2020/08/31	0	0.00	16	15.06	14.95	-16	13,480	-0.12%
2020/08/28	2	14.40	2	14.45	14.45	0	12,728	0.00%
2020/08/26	8	14.79	0	0.00	14.60	8	12,399	0.06%
2020/08/24	2	14.35	5	14.50	14.55	-3	11,913	-0.03%
2020/08/20	6	13.95	12	13.78	13.90	-6	11,333	-0.05%
2020/08/19	0	0.00	51	14.99	14.35	-51	10,965	-0.47%
2020/08/18	5	14.85	4	14.95	14.85	1	10,457	0.01%
2020/08/17	11	14.54	0	0.00	14.40	11	9,697	0.11%
2020/08/14	2	13.80	2	14.05	13.90	0	9,298	0.00%
2020/08/13	50	13.75	0	0.00	13.70	50	9,005	0.56%
2020/08/12	32	14.26	2	14.10	14.10	30	8,795	0.34%
2020/08/11	7	14.57	2	14.15	14.20	5	8,377	0.06%
2020/08/10	3	14.30	14.2	14.66	15.05	-11.2	7,094	-0.16%
2020/08/07	10	13.68	12	13.66	13.70	-2	6,479	-0.03%
2020/08/05	1	12.90	2.1	12.99	12.90	-1.1	5,551	-0.02%
2020/08/04	15	12.82	14	12.86	12.85	1	5,409	0.02%
2020/08/03	0	0.00	7.2	11.90	12.30	-7.2	4,639	-0.15%
2020/07/31	0	0.00	5	11.15	11.20	-5	4,074	-0.12%
2020/07/30	12	11.15	5	11.05	11.10	7	4,377	0.16%
2020/07/29	5	10.95	0	0.00	10.90	5	4,512	0.11%
2020/07/22	0	0.00	1	11.10	11.15	-1	4,464	-0.02%
2020/07/16	3	11.15	3	11.25	11.15	0	4,364	0.00%
2020/07/13	0	0.00	1	11.35	11.25	-1	4,121	-0.02%
2020/07/09	1	11.30	0	0.00	11.70	1	3,952	0.03%
2020/07/07	0	0.00	2	10.95	10.95	-2	3,524	-0.06%
2020/07/02	1	11.00	1	10.85	10.85	0	3,486	0.00%
2020/06/30	20	10.85	30	10.85	10.85	-10	3,416	-0.29%
2020/06/29	5	10.45	0	0.00	10.45	5	3,197	0.16%
2020/06/18	5	10.50	0	0.00	10.60	5	3,249	0.15%
2020/06/17	3	10.65	15	10.82	10.65	-12	3,227	-0.37%
2020/06/15	10	10.30	0	0.00	10.25	10	3,177	0.31%
2020/06/11	5	10.49	0	0.00	10.40	5	3,232	0.15%
2020/06/08	0	0.00	2	10.90	10.85	-2	3,295	-0.06%
2020/06/03	0	0.00	2	10.80	10.90	-2	3,353	-0.06%
2020/05/28	0	0.00	18	10.92	10.75	-18	3,320	-0.54%
2020/05/27	2	10.75	5	10.65	10.60	-3	3,257	-0.09%
2020/05/26	0	0.00	1	10.65	10.60	-1	3,276	-0.03%
2020/05/25	10	10.45	12	10.70	10.70	-2	3,271	-0.06%
2020/05/22	0	0.00	5	10.35	10.30	-5	3,226	-0.15%
2020/05/21	2	10.55	0	0.00	10.55	2	3,219	0.06%
2020/05/18	11	10.83	5	10.75	10.75	6	3,178	0.19%
2020/05/14	3	10.55	0	0.00	10.50	3	3,102	0.10%
2020/05/13	5	10.60	0	0.00	10.95	5	3,060	0.16%
2020/05/11	10	10.95	5	10.95	10.95	5	2,978	0.17%
2020/05/07	2	10.40	4	10.63	10.65	-2	2,927	-0.07%
2020/05/06	5	11.05	2	11.05	10.60	3	2,909	0.10%
2020/05/05	10	10.23	14	10.49	10.65	-4	2,599	-0.15%
2020/04/30	2	9.85	0	0.00	9.85	2	2,459	0.08%
2020/04/29	0	0.00	2	9.71	9.71	-2	2,468	-0.08%
2020/04/23	0	0.00	2	9.22	9.21	-2	2,570	-0.08%
2020/04/21	2	9.01	0	0.00	8.96	2	2,707	0.07%
2020/04/10	0	0.00	2	9.00	9.17	-2	2,931	-0.07%
2020/03/13	2	8.40	0	0.00	8.40	2	3,239	0.06%
2020/03/12	2	9.13	0	0.00	9.00	2	3,163	0.06%
2020/03/10	2	9.64	0	0.00	9.61	2	3,089	0.06%
2020/03/05	2	10.10	0	0.00	10.10	2	3,005	0.07%
2020/03/02	2	9.97	0	0.00	10.05	2	2,970	0.07%
2020/02/27	3	10.18	0	0.00	10.15	3	2,932	0.10%
2020/02/14	2	10.75	1	10.75	10.75	1	2,939	0.03%
2020/02/13	1	10.80	2	10.90	10.80	-1	2,962	-0.03%
2020/02/12	2	10.70	0	0.00	10.75	2	2,935	0.07%
2020/02/11	0	0.00	2	10.80	10.75	-2	2,913	-0.07%
2020/02/10	2	10.65	0	0.00	10.70	2	2,900	0.07%
2020/02/07	2	10.80	0	0.00	10.85	2	2,894	0.07%
2020/02/05	2	11.00	0	0.00	11.00	2	2,889	0.07%
2020/02/04	0	0.00	3	11.12	11.15	-3	2,859	-0.10%
2020/02/03	5	10.81	3	10.95	10.90	2	2,993	0.07%
2020/01/20	1	12.05	0	0.00	11.95	1	2,828	0.04%
2020/01/16	0	0.00	8	11.94	12.00	-8	2,755	-0.29%
2020/01/15	0	0.00	4	11.88	11.80	-4	2,651	-0.15%
2020/01/14	3	11.77	2	12.00	11.80	1	2,591	0.04%
2020/01/13	5	11.80	7	11.88	11.85	-2	2,536	-0.08%
2020/01/02	0	0.00	1	11.50	11.50	-1	2,340	-0.04%
2019/12/27	0	11.15	2	11.15	11.25	-2	2,164	-0.09%
2019/12/26	2	11.00	2	11.15	11.00	0	2,111	0.00%
2019/12/25	2	10.95	0	0.00	11.05	2	2,092	0.10%
2019/12/24	0	0.00	2	11.45	11.15	-2	2,058	-0.10%
2019/12/23	1	10.85	5	10.98	11.10	-4	1,822	-0.22%
2019/12/20	0	10.70	2	10.75	10.75	-2	1,702	-0.12%
2019/12/18	0	0.00	4	10.70	10.75	-4	1,686	-0.24%
2019/12/04	1	10.45	0	0.00	10.50	1	1,762	0.06%
2019/12/02	1	10.60	0	0.00	10.60	1	1,804	0.06%
2019/11/22	0	0.00	1	10.70	10.70	-1	1,809	-0.06%
2019/11/21	1	10.50	0	0.00	10.60	1	1,724	0.06%
2019/11/15	0	0.00	1	10.65	10.65	-1	1,808	-0.06%
2019/11/14	0	0.00	1	10.70	10.65	-1	1,805	-0.06%
2019/11/04	2	10.55	0	0.00	10.55	2	1,688	0.12%
2019/11/01	0	0.00	3	10.60	10.60	-3	1,706	-0.18%
2019/10/31	5	10.72	1	10.75	10.65	4	1,739	0.23%
2019/10/16	10	10.75	14	10.81	10.65	-4	1,764	-0.23%
2019/10/08	8	10.56	4	10.88	10.50	4	1,881	0.21%
2019/10/03	2	10.55	0	0.00	10.70	2	1,896	0.11%
2019/10/01	0	0.00	0.1	10.70	10.70	-0.1	1,908	0.00%
2019/09/26	0	0.00	2	10.80	10.75	-2	1,916	-0.10%
2019/09/23	0	0.00	2	10.90	10.90	-2	1,941	-0.10%
2019/09/12	0	0.00	2	10.55	10.55	-2	1,829	-0.11%
2019/09/05	0	0.00	2	10.50	10.50	-2	1,845	-0.11%
2019/09/04	19	10.61	22	10.63	10.60	-3	1,840	-0.16%
2019/09/02	0	0.00	2	10.25	10.25	-2	1,808	-0.11%
2019/08/23	0	0.00	2	9.97	10.05	-2	2,175	-0.09%
2019/08/15	2	9.92	0	0.00	9.95	2	2,269	0.09%
2019/08/07	5	10.15	0	0.00	10.05	5	2,440	0.20%
2019/07/24	0	0.00	2	11.05	11.00	-2	2,516	-0.08%
2019/07/23	5	11.07	0	0.00	11.05	5	2,492	0.20%
2019/07/17	2	11.55	5	11.40	11.35	-3	2,458	-0.12%
2019/07/16	1	11.25	1	11.35	11.35	0	2,424	0.00%
2019/07/11	0	0.00	40	11.18	11.05	-40	2,374	-1.68%
2019/06/28	2	10.95	0	0.00	10.90	2	2,399	0.08%
2019/06/24	3	11.02	0	0.00	10.95	3	2,468	0.12%
2019/06/21	2	11.10	0	0.00	11.10	2	2,459	0.08%
2019/06/19	4	11.13	0	0.00	11.15	4	2,496	0.16%
2019/06/17	50	11.18	10	11.15	11.20	40	2,609	1.53%
2019/06/12	1	11.30	1	11.15	11.15	0	2,798	0.00%
2019/06/06	2	11.33	0	0.00	11.35	2	2,861	0.07%
2019/06/05	0	0.00	1	11.70	11.50	-1	2,834	-0.04%
2019/06/04	9	11.35	9	11.60	11.40	0	2,734	0.00%
2019/05/31	0	0.00	1	11.50	11.30	-1	2,597	-0.04%
2019/05/30	0	0.00	5	11.20	11.25	-5	2,539	-0.20%
2019/05/21	1	11.25	13	11.30	11.20	-12	2,449	-0.49%
2019/05/20	10	11.15	0	0.00	11.10	10	2,402	0.42%
2019/05/14	1	10.30	0	0.00	10.70	1	2,626	0.04%
2019/04/29	2	10.85	0	0.00	10.80	2	2,840	0.07%
2019/04/24	10	11.20	10	11.00	10.95	0	2,826	0.00%
2019/04/22	0	0.00	3	11.00	10.90	-3	2,732	-0.11%
2019/04/15	2	10.55	0	0.00	10.55	2	2,695	0.07%
2019/04/12	2	10.80	0	0.00	10.70	2	2,721	0.07%
2019/04/10	2	11.05	0	0.00	11.05	2	2,662	0.08%
2019/03/28	0	0.00	0.7	11.05	11.10	-0.7	2,918	-0.02%
2019/03/21	2	11.55	0	0.00	11.55	2	2,866	0.07%
2019/03/19	10	11.40	10	11.60	11.60	0	2,792	0.00%
2019/03/12	1	11.30	1	11.25	11.25	0	2,645	0.00%
2019/03/06	1	11.00	0	0.00	11.00	1	2,722	0.04%
2019/02/26	10	11.00	10	10.95	11.05	0	2,803	0.00%
2019/02/19	0	10.90	0	0.00	11.00	0	2,818	0.00%
2019/02/13	0	0.00	2	11.25	11.25	-2	2,703	-0.07%
2019/02/12	0	0.00	11	10.76	11.25	-11	2,610	-0.42%
2019/02/11	0	0.00	2	10.30	10.30	-2	2,373	-0.08%
2019/01/30	0	0.00	1	10.20	10.15	-1	2,352	-0.04%
2019/01/24	1	10.20	0	0.00	10.20	1	2,450	0.04%
2019/01/10	2	10.30	8	10.26	10.10	-6	2,675	-0.22%
2019/01/09	6	10.05	1	10.00	10.15	5	2,668	0.19%
2019/01/08	1	9.96	0	0.00	9.93	1	2,668	0.04%
2019/01/04	2	9.86	0	0.00	9.79	2	2,742	0.07%
2019/01/03	2	9.91	0	0.00	9.91	2	2,791	0.07%
2018/12/25	4	10.25	0	0.00	10.30	4	3,263	0.12%
2018/12/22	5	10.75	6	10.58	10.70	-1	3,335	-0.03%
2018/12/21	4	9.90	0	0.00	9.87	4	3,217	0.12%
2018/12/20	1	10.05	0	0.00	9.94	1	3,275	0.03%
2018/12/12	2	10.70	2	10.60	10.70	0	3,992	0.00%
2018/12/10	2	10.60	2	10.45	10.45	0	4,071	0.00%
2018/12/06	2	10.70	0	0.00	10.45	2	4,191	0.05%
2018/11/26	2	10.95	0	0.00	10.80	2	4,035	0.05%
2018/11/23	2	11.00	0	0.00	11.00	2	4,004	0.05%
2018/11/16	2	11.30	0	0.00	11.20	2	4,128	0.05%
2018/11/14	0	0.00	2	11.45	11.45	-2	4,121	-0.05%
2018/11/02	0	0.00	2	11.30	11.20	-2	4,356	-0.05%
2018/11/01	2	11.10	0	0.00	11.05	2	4,378	0.05%
2018/10/30	0	0.00	1	10.60	10.60	-1	4,335	-0.02%
2018/10/29	0	0.00	2	10.35	10.35	-2	4,302	-0.05%
2018/10/26	2	10.60	2	10.45	10.45	0	4,278	0.00%
2018/10/25	3	11.08	20	10.75	10.80	-17	4,239	-0.40%
2018/10/23	1	11.65	1	11.50	11.50	0	4,219	0.00%
2018/10/18	0	0.00	40	11.83	11.70	-40	4,300	-0.93%
2018/10/17	1	11.90	0	0.00	11.80	1	4,300	0.02%
2018/10/16	60	12.13	0	0.00	12.00	60	4,299	1.40%
2018/10/03	7	13.61	17	13.80	13.35	-10	4,496	-0.22%
2018/10/01	0	0.00	10	13.30	13.25	-10	4,246	-0.24%
2018/09/28	10	13.25	11	13.29	12.95	-1	4,241	-0.02%
2018/09/27	1	13.00	0	0.00	12.90	1	4,202	0.02%
2018/09/26	13	13.14	5	13.27	13.15	8	4,190	0.19%
2018/09/25	40	13.25	40	13.34	13.15	0	4,146	0.00%
2018/09/17	2	12.20	2	12.30	12.50	0	3,943	0.00%
2018/09/14	0	0.00	10	12.05	12.05	-10	3,935	-0.25%
2018/09/12	21	11.89	21	11.86	11.85	0	3,979	0.00%
2018/09/11	0	0.00	2	11.35	11.45	-2	3,978	-0.05%
2018/09/10	2	11.30	0	0.00	11.10	2	4,209	0.05%
2018/09/03	0	0.00	0	12.15	12.20	0	5,479	0.00%
2018/08/30	2	12.20	0	0.00	12.25	2	5,679	0.04%
2018/08/23	0	0.00	2	12.75	12.70	-2	6,664	-0.03%
2018/08/17	1	12.35	0	0.00	12.15	1	7,361	0.01%
2018/08/14	0	0.00	2	12.60	12.60	-2	7,628	-0.03%
2018/08/13	2	12.75	0	0.00	12.55	2	7,664	0.03%
2018/08/10	5	13.14	0	0.00	13.10	5	7,667	0.07%
2018/08/08	0	0.00	2	13.95	13.75	-2	7,762	-0.03%
2018/08/06	0	0.00	4	13.70	13.75	-4	8,237	-0.05%
2018/08/03	2	13.65	0	0.00	13.60	2	8,417	0.02%
2018/07/31	0	0.00	5	13.70	13.85	-5	9,091	-0.05%
2018/07/30	2	13.90	7	13.77	13.65	-5	9,151	-0.05%
2018/07/24	2	13.25	2	13.40	13.45	0	10,561	0.00%
2018/07/20	0	0.00	2	13.45	13.25	-2	11,292	-0.02%
2018/07/19	5	13.95	2	13.90	13.85	3	11,552	0.03%
2018/07/18	2	13.98	0	0.00	13.85	2	11,902	0.02%
2018/07/17	0	0.00	1	13.90	13.80	-1	11,997	-0.01%
2018/07/16	2	13.45	0	0.00	13.45	2	12,675	0.02%
2018/07/13	0	0.00	5	13.40	13.35	-5	13,308	-0.04%
2018/07/12	0	0.00	2	13.45	13.35	-2	13,655	-0.01%
2018/07/11	2	12.85	2	13.00	13.00	0	14,145	0.00%
2018/07/09	0	0.00	16	12.59	12.80	-16	15,078	-0.11%
2018/07/06	2	12.45	0	0.00	12.50	2	15,444	0.01%
2018/07/05	1	13.05	0	0.00	12.70	1	16,184	0.01%
2018/07/04	5	13.00	0	0.00	13.05	5	17,463	0.03%
2018/06/28	9	13.72	0	0.00	13.65	9	21,255	0.04%
2018/06/27	0	0.00	4	14.00	13.90	-4	22,255	-0.02%
2018/06/26	2	13.55	0	0.00	13.60	2	23,205	0.01%
2018/06/25	0	0.00	10	14.30	14.05	-10	23,961	-0.04%
2018/06/22	5	14.22	0	0.00	14.15	5	24,878	0.02%
2018/06/21	0	0.00	2	14.40	14.40	-2	24,899	-0.01%
2018/06/20	4	14.29	1	14.30	14.35	3	24,904	0.01%
2018/06/19	2	14.40	3	15.10	14.55	-1	24,906	0.00%
2018/06/15	3	14.43	2	14.40	14.55	1	24,923	0.00%
2018/06/14	20	14.86	5	14.86	14.45	15	24,848	0.06%
2018/06/13	39	14.71	32	14.86	14.70	7	24,440	0.03%
2018/06/12	5	14.20	10	14.10	14.10	-5	23,812	-0.02%
2018/06/11	10	14.20	0	0.00	14.20	10	23,741	0.04%
2018/06/08	6	14.28	2	14.25	14.25	4	23,712	0.02%
2018/06/07	5	14.40	0	0.00	14.35	5	23,684	0.02%
2018/06/06	2	14.75	0	0.00	14.55	2	23,629	0.01%
2018/06/05	2	14.80	0	0.00	14.55	2	23,579	0.01%
2018/06/04	21	15.11	1	14.95	14.90	20	23,514	0.09%
2018/06/01	2	14.60	3	14.83	14.80	-1	23,306	0.00%
2018/05/30	11	14.76	29	14.84	14.90	-18	23,023	-0.08%
2018/05/29	0	0.00	3	14.10	14.10	-3	22,535	-0.01%
2018/05/28	7	14.02	0	0.00	13.90	7	22,576	0.03%
2018/05/25	0	0.00	10	14.05	14.10	-10	22,941	-0.04%
2018/05/24	16	14.36	3	14.50	14.20	13	22,970	0.06%
2018/05/23	10	14.00	0	0.00	13.95	10	23,027	0.04%
2018/05/21	3	14.15	0	0.00	14.20	3	22,997	0.01%
2018/05/18	2	14.25	0	0.00	14.10	2	23,043	0.01%
2018/05/17	2	14.50	0	0.00	14.25	2	23,107	0.01%
2018/05/15	15	14.72	17	14.62	14.70	-2	23,051	-0.01%
2018/05/14	10	14.04	25	13.91	14.00	-15	22,841	-0.07%
2018/05/11	0	0.00	20	14.45	14.20	-20	22,794	-0.09%
2018/05/10	22	14.25	0	0.00	14.05	22	22,677	0.10%
2018/05/09	0	0.00	82	14.53	14.55	-82	22,549	-0.36%
2018/05/08	15	14.03	0	0.00	13.80	15	22,331	0.07%
2018/05/07	2	14.30	0	0.00	14.20	2	22,303	0.01%
2018/05/04	1	14.10	3	14.38	14.40	-2	22,270	-0.01%
2018/05/03	66	14.21	30	14.18	14.10	36	22,104	0.16%
2018/05/02	2	15.40	5	14.95	14.80	-3	22,036	-0.01%
2018/04/30	15	15.20	8	15.82	15.80	7	21,551	0.03%
2018/04/27	23	14.94	0	0.00	14.95	23	21,151	0.11%
2018/04/26	5	15.16	0	0.00	14.75	5	21,133	0.02%
2018/04/25	4	15.29	5	15.59	15.70	-1	20,731	0.00%
2018/04/24	9	15.41	0	0.00	15.15	9	20,593	0.04%
2018/04/23	3	16.40	15	16.10	16.10	-12	20,318	-0.06%
2018/04/20	1	16.95	1	16.65	16.40	0	20,316	0.00%
2018/04/19	27	16.48	8	16.51	16.45	19	20,016	0.09%
2018/04/18	7	16.21	1	16.10	16.10	6	20,022	0.03%
2018/04/17	9	16.22	4	16.14	16.00	5	21,850	0.02%
2018/04/16	6	15.68	19	15.72	16.10	-13	22,218	-0.06%
2018/04/13	0	0.00	1	16.05	15.90	-1	22,585	0.00%
2018/04/12	1	16.20	2	16.05	15.95	-1	22,255	0.00%
2018/04/11	3	16.47	8	16.44	16.65	-5	21,929	-0.02%
2018/04/10	39	17.37	63	17.02	16.15	-24	21,196	-0.11%
2018/04/09	19	17.59	45	17.90	17.90	-26	19,983	-0.13%
2018/04/03	42	16.00	40.3	16.13	16.70	1.7	18,537	0.01%
2018/04/02	17	15.70	20	15.70	15.55	-3	17,694	-0.02%
2018/03/31	11	15.45	3.1	15.34	15.10	7.9	17,151	0.05%
2018/03/30	145	15.64	10.7	15.76	15.25	134.3	16,948	0.79%	大買/鉅額交易
2018/03/29	10.1	14.88	78	14.94	15.00	-67.9	15,991	-0.42%
2018/03/28	22	14.23	3	14.60	14.10	19	15,053	0.13%
2018/03/27	8	13.94	7	13.81	14.10	1	14,266	0.01%
2018/03/21	0	0.00	5	13.60	13.45	-5	14,098	-0.04%
2018/03/12	1	13.00	0	0.00	12.85	1	16,159	0.01%
2018/03/09	0	0.00	2	13.25	12.95	-2	16,574	-0.01%
2018/03/08	2	13.25	0	0.00	13.20	2	17,110	0.01%
2018/03/07	8	13.28	0	0.00	13.05	8	17,678	0.05%
2018/03/06	2	13.65	2	13.75	13.50	0	18,586	0.00%
2018/03/05	13	13.98	11	13.93	13.55	2	19,631	0.01%
2018/03/01	1	13.90	1	14.00	14.00	0	21,225	0.00%
2018/02/27	2	13.70	44	14.05	14.00	-42	21,425	-0.20%
2018/02/23	15	13.55	18	13.74	13.70	-3	21,268	-0.01%
2018/02/22	27	12.95	0	0.00	12.95	27	21,431	0.13%
2018/02/07	0	0.00	5	12.50	12.50	-5	22,386	-0.02%
2018/02/06	5	11.95	0	0.00	11.80	5	22,465	0.02%
2018/01/31	1	12.95	1	13.35	13.30	0	23,942	0.00%
2018/01/30	2	13.33	1	13.20	13.15	1	23,941	0.00%
2018/01/25	0	0.00	5	14.02	13.70	-5	23,955	-0.02%
2018/01/23	5	13.85	0	0.00	13.75	5	23,935	0.02%
2018/01/22	15	13.63	0	0.00	13.65	15	24,033	0.06%
2018/01/18	0	0.00	2	14.05	14.00	-2	24,664	-0.01%
2018/01/17	3	14.40	3	14.25	14.25	0	24,934	0.00%
2018/01/16	3	14.30	0	0.00	14.55	3	24,889	0.01%
2018/01/15	16	14.45	0	0.00	14.20	16	24,884	0.06%
2018/01/12	12	15.24	12	14.87	14.85	0	24,415	0.00%
2018/01/11	79	15.24	74	15.36	14.80	5	23,839	0.02%
2018/01/10	10	15.10	3	15.03	15.00	7	21,688	0.03%
2018/01/09	20	14.08	17	14.18	14.25	3	20,880	0.01%
2018/01/08	0	0.00	10	13.85	13.60	-10	20,377	-0.05%
2018/01/05	5	13.60	0	0.00	13.55	5	20,271	0.02%