大亞 (1609)-富邦-新營券商分點個股進出

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
53.6
漲跌
▲0.3
漲幅
+0.56%
成交量
27,175張
產業
上市電器電纜類股
912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－富邦-新營券商分點個股進出

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

富邦-新營券商分點個股進出
富邦-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	9	52.95	9	52.87	53.60	0	66,203	0.00%
2024/05/09	20	53.98	14	54.06	53.30	6	65,851	0.01%
2024/05/08	18.3	56.44	16	56.64	56.20	2.3	65,135	0.00%
2024/05/07	489.2	54.97	469	55.27	55.80	20.2	64,115	0.03%	大買/大賣/
2024/05/06	45	53.52	37	52.91	52.90	8	63,002	0.01%
2024/05/03	20.5	55.71	18	54.82	54.00	2.5	62,453	0.00%
2024/05/02	73	57.43	64	56.69	56.30	9	61,790	0.01%
2024/04/30	8	56.00	13	56.38	56.90	-5	61,060	-0.01%
2024/04/29	16.1	58.46	12.5	58.38	57.60	3.6	60,379	0.01%
2024/04/26	16.9	60.93	36	60.28	60.00	-19.1	59,620	-0.03%
2024/04/25	10	60.83	10	60.94	60.90	0	58,696	0.00%
2024/04/24	300	60.91	286	61.23	60.50	14	57,532	0.02%	大買/大賣/
2024/04/23	37.5	58.31	41.2	58.02	57.60	-3.7	55,336	-0.01%
2024/04/22	65.7	62.39	84.6	60.70	57.80	-18.9	53,268	-0.04%
2024/04/19	198.1	64.23	155.3	63.86	64.20	42.9	51,577	0.08%	大買/大賣/
2024/04/18	258.1	63.92	255.4	63.96	64.70	2.7	45,068	0.01%	大買/大賣/
2024/04/17	510	56.64	542.1	57.05	58.90	-32.1	42,476	-0.08%	大買/大賣/
2024/04/16	118.2	55.26	67.6	55.35	53.60	50.6	40,749	0.12%	大買/
2024/04/15	27.2	55.41	47.1	55.38	55.60	-19.9	36,988	-0.05%
2024/04/12	16	49.19	25	48.94	50.60	-9	34,024	-0.03%
2024/04/11	50	46.64	47.2	46.98	46.00	2.9	32,414	0.01%
2024/04/10	27.8	47.08	46.2	46.77	46.70	-18.4	31,471	-0.06%
2024/04/09	29.5	44.38	52.1	45.23	45.55	-22.6	29,793	-0.08%
2024/04/08	25	42.89	36.2	43.21	43.10	-11.2	28,049	-0.04%
2024/04/03	4.2	42.12	5	41.32	41.15	-0.8	27,536	0.00%
2024/04/02	7	41.98	20	42.13	41.75	-13	27,355	-0.05%
2024/04/01	19	42.99	7	43.46	42.60	12	27,068	0.04%
2024/03/29	32.1	43.55	27	43.06	43.00	5.1	26,844	0.02%
2024/03/28	15	44.49	11.2	44.55	44.20	3.8	26,243	0.01%
2024/03/27	27	45.14	42	44.84	44.05	-15	25,546	-0.06%
2024/03/26	69	45.61	80.3	45.25	43.80	-11.3	24,475	-0.05%
2024/03/25	120.1	44.43	76.3	44.58	45.40	43.8	22,208	0.20%	大買/
2024/03/22	80.1	40.82	107.7	41.77	42.45	-27.6	18,720	-0.15%	大賣/
2024/03/21	23	38.51	14	38.47	38.60	9	16,948	0.05%
2024/03/20	7	37.61	6	37.78	37.35	1	16,636	0.01%
2024/03/19	8	38.44	13	38.36	38.10	-5	16,490	-0.03%
2024/03/18	5	38.43	14	38.50	38.45	-9	16,303	-0.06%
2024/03/15	7	38.14	2.3	38.02	37.95	4.7	16,333	0.03%
2024/03/14	21.3	38.45	15	38.29	37.85	6.3	16,455	0.04%
2024/03/13	3	37.68	11	37.25	36.85	-8	15,554	-0.05%
2024/03/12	2	37.30	10	37.47	37.20	-8	16,240	-0.05%
2024/03/11	2	36.10	0	0.00	36.30	2	16,078	0.01%
2024/03/08	6.1	36.30	15	36.40	36.05	-8.9	16,116	-0.06%
2024/03/07	15	36.99	2	36.70	36.70	13	16,013	0.08%
2024/03/06	243	38.52	258.2	38.77	37.50	-15.2	15,653	-0.10%	大買/大賣/
2024/03/05	1	36.30	8	36.82	36.35	-7	14,187	-0.05%
2024/03/04	16.2	37.19	0.4	37.10	36.95	15.8	14,009	0.11%
2024/03/01	9	37.62	16.1	37.71	37.85	-7.1	13,745	-0.05%
2024/02/29	11	37.15	72.1	37.24	37.50	-61.1	13,258	-0.46%
2024/02/27	4	36.13	27.2	35.77	35.65	-23.2	12,912	-0.18%
2024/02/26	31	36.73	6	37.11	36.45	25	12,829	0.19%
2024/02/23	1	36.00	33	36.59	36.25	-32	12,302	-0.26%
2024/02/22	1	35.90	10	36.23	36.40	-9	12,200	-0.07%
2024/02/21	6	36.40	2	36.30	36.15	4	12,059	0.03%
2024/02/20	5	35.84	10	36.64	35.90	-5	12,000	-0.04%
2024/02/19	2	36.30	2	36.38	36.30	-0.1	11,892	0.00%
2024/02/16	1	35.75	1	35.70	35.90	0	11,753	0.00%
2024/02/15	0	0.00	2	34.90	35.25	-2	11,571	-0.02%
2024/02/05	0	34.80	4	34.48	34.50	-4	11,525	-0.03%
2024/02/02	2	34.98	0	0.00	34.80	2	11,490	0.02%
2024/02/01	2	35.30	0	0.00	35.40	2	11,408	0.02%
2024/01/30	0	35.00	2	35.00	34.90	-2	11,431	-0.02%
2024/01/29	2	34.75	0	0.00	34.80	2	11,439	0.02%
2024/01/26	0	34.90	0	0.00	34.60	0	11,464	0.00%
2024/01/25	4	34.96	6	35.04	34.85	-2	11,468	-0.02%
2024/01/24	0	0.00	4	35.29	35.35	-4	11,461	-0.04%
2024/01/23	1	35.65	7	35.41	35.40	-6	11,477	-0.05%
2024/01/22	4	35.20	9	35.36	35.35	-5	11,439	-0.04%
2024/01/19	9	35.09	2	34.80	34.80	7	11,317	0.06%
2024/01/18	5	34.55	0	0.00	34.80	5	11,228	0.04%
2024/01/17	6	34.56	7	35.25	34.60	-1	11,190	-0.01%
2024/01/16	18	35.59	3	36.42	35.50	15	11,067	0.14%
2024/01/15	23	36.16	37.1	36.66	36.90	-14.1	10,747	-0.13%
2024/01/12	5	34.20	0	0.00	34.15	5	9,522	0.05%
2024/01/11	0	0.00	1	34.15	34.10	-1	9,592	-0.01%
2024/01/10	1	33.30	0	0.00	33.25	1	9,701	0.01%
2024/01/09	1	34.04	0	0.00	33.65	1	9,803	0.01%
2024/01/08	1	34.35	0	0.00	34.10	1	9,826	0.01%
2024/01/04	0	0.00	3	35.03	34.60	-3	9,942	-0.03%
2024/01/03	1	35.05	49	35.30	34.70	-48	10,003	-0.48%
2024/01/02	16	34.81	12	34.84	35.00	4	9,946	0.04%
2023/12/28	34	34.78	10.2	35.05	35.00	23.8	9,956	0.24%
2023/12/27	3	34.35	0	0.00	34.00	3	10,054	0.03%
2023/12/25	8.1	34.15	1	34.10	33.75	7.1	11,418	0.06%
2023/12/22	7	34.26	4	34.20	33.90	3	11,866	0.03%
2023/12/21	2.1	34.45	0	0.00	34.30	2.1	12,507	0.02%
2023/12/20	2	33.85	2	33.98	34.20	0	12,617	0.00%
2023/12/19	2.5	33.54	0	0.00	33.45	2.5	12,665	0.02%
2023/12/18	5	34.04	2	34.18	33.90	3	12,681	0.02%
2023/12/15	5.1	34.87	0	0.00	34.40	5.1	12,693	0.04%
2023/12/14	8	34.74	2	34.70	34.55	6	12,628	0.05%
2023/12/13	6	35.01	4	35.01	34.85	2	12,503	0.02%
2023/12/12	15.8	35.90	6	35.89	35.60	9.8	12,373	0.08%
2023/12/11	20	36.35	19	36.24	35.80	1	11,967	0.01%
2023/12/08	22	35.73	8	35.56	35.60	14	11,478	0.12%
2023/12/07	27	35.39	23	35.75	35.95	4	11,007	0.04%
2023/12/05	1.1	33.36	3	33.30	33.45	-1.9	10,041	-0.02%
2023/12/04	4	34.43	1	34.30	33.95	3	9,961	0.03%
2023/11/30	3	34.12	0	0.00	34.05	3	9,922	0.03%
2023/11/29	1.2	34.13	0	0.00	34.25	1.2	9,996	0.01%
2023/11/28	0	0.00	5	34.20	34.45	-5	10,079	-0.05%
2023/11/27	6	34.28	3	34.17	34.00	3	10,284	0.03%
2023/11/24	8	34.55	5	34.51	34.20	3	10,226	0.03%
2023/11/22	0	0.00	1	33.75	33.55	-1	9,990	-0.01%
2023/11/21	3	33.85	1	33.85	33.70	2	10,061	0.02%
2023/11/17	0	0.00	2	33.20	33.25	-2	10,102	-0.02%
2023/11/16	0	0.00	1	32.85	33.00	-1	10,190	-0.01%
2023/11/15	0	0.00	0.1	32.80	32.75	-0.1	10,289	0.00%
2023/11/14	1	32.15	1	32.20	32.05	0	10,528	0.00%
2023/11/13	1	32.05	0	0.00	32.45	1	10,919	0.01%
2023/11/09	0	0.00	3	32.52	32.55	-3	11,263	-0.03%
2023/11/08	3	32.77	1	32.65	32.60	2	11,569	0.02%
2023/11/06	3	33.40	1	33.30	33.45	2	12,119	0.02%
2023/11/03	2	32.75	14	32.96	32.80	-12	12,498	-0.10%
2023/11/02	4	32.36	3	32.40	32.50	1	12,697	0.01%
2023/11/01	2	32.03	7	31.92	31.90	-5	13,002	-0.04%
2023/10/31	4	32.34	0	0.00	32.00	4	13,902	0.03%
2023/10/30	4	32.98	0	0.00	32.80	4	16,190	0.02%
2023/10/27	0	0.00	2	32.90	32.80	-2	16,241	-0.01%
2023/10/26	0	0.00	2	32.85	32.80	-2	16,488	-0.01%
2023/10/25	1	33.80	0.2	33.75	33.45	0.8	16,712	0.00%
2023/10/24	1	33.40	0	0.00	33.40	1	16,883	0.01%
2023/10/23	5	32.83	3	33.10	33.05	2	17,175	0.01%
2023/10/20	2	32.10	1	32.05	32.10	1	17,530	0.01%
2023/10/19	13.1	32.81	0	0.00	32.80	13.1	18,760	0.07%
2023/10/18	5.1	33.05	2	32.93	32.90	3.1	19,514	0.02%
2023/10/17	26	33.92	24	34.24	33.60	2	19,983	0.01%
2023/10/16	6	34.31	0	0.00	34.25	6	20,170	0.03%
2023/10/13	7	35.12	0	35.15	34.95	7	21,179	0.03%
2023/10/12	4	35.41	0	0.00	35.50	4	22,483	0.02%
2023/10/11	5.1	35.80	1	35.50	35.35	4.1	22,863	0.02%
2023/10/06	1	36.70	1	36.40	36.40	0	23,403	0.00%
2023/10/05	4.3	36.97	5	37.17	36.90	-0.7	23,809	0.00%
2023/10/04	19	37.09	11	36.90	36.85	8	24,245	0.03%
2023/10/03	6.6	38.05	5	38.46	37.75	1.6	24,742	0.01%
2023/10/02	2.1	38.99	9.2	38.87	38.60	-7.1	24,700	-0.03%
2023/09/28	12	38.05	22	37.70	38.45	-10	24,534	-0.04%
2023/09/27	21	36.91	12.8	36.67	36.70	8.2	24,392	0.03%
2023/09/26	12.1	37.00	39.2	36.50	36.35	-27.1	24,300	-0.11%
2023/09/25	3.9	35.23	4	35.06	35.25	-0.2	24,137	0.00%
2023/09/22	26	34.23	0	34.40	34.40	26	24,427	0.11%
2023/09/21	2.2	33.77	0	34.05	33.45	2.1	24,577	0.01%
2023/09/20	0	0.00	7.1	34.19	34.10	-7.1	24,714	-0.03%
2023/09/19	5	34.51	3	34.23	34.10	2	25,156	0.01%
2023/09/18	0	0.00	1	34.75	34.65	-1	25,310	0.00%
2023/09/15	0	0.00	5.7	35.09	35.10	-5.7	25,673	-0.02%
2023/09/14	3	34.60	1	34.65	34.85	2	25,991	0.01%
2023/09/13	1.1	34.46	3	34.42	34.40	-1.9	26,462	-0.01%
2023/09/12	2	35.28	5	34.95	34.80	-3	27,933	-0.01%
2023/09/11	31.1	35.38	7	35.16	35.15	24.1	28,871	0.08%
2023/09/08	2	36.10	1	36.05	35.95	1	29,379	0.00%
2023/09/07	0	0.00	1	36.30	36.35	-1	30,161	0.00%
2023/09/06	0	0.00	1	36.25	36.25	-1	31,062	0.00%
2023/09/05	3	36.22	4	36.10	36.10	-1	32,646	0.00%
2023/09/04	7	36.78	6	36.45	36.45	1	35,956	0.00%
2023/09/01	7	36.69	13	36.49	36.45	-6	38,926	-0.02%
2023/08/31	20	36.59	26.5	36.59	36.95	-6.5	42,430	-0.02%
2023/08/30	10.1	35.96	1	35.70	35.75	9.1	43,137	0.02%
2023/08/29	8	35.45	0	0.00	35.50	8	43,762	0.02%
2023/08/28	4.2	35.24	1	35.35	35.15	3.2	43,860	0.01%
2023/08/25	2	36.15	2	35.90	36.00	0	43,928	0.00%
2023/08/24	3	35.90	15	36.05	35.85	-12	44,056	-0.03%
2023/08/23	2	35.88	3.1	35.84	35.90	-1.1	44,190	0.00%
2023/08/22	17	36.25	31	35.73	35.85	-14	44,503	-0.03%
2023/08/21	3	36.55	6	36.64	36.35	-3	44,699	-0.01%
2023/08/18	8	36.36	6	35.93	36.00	2	44,769	0.00%
2023/08/17	14	35.78	11	35.96	36.15	3	44,812	0.01%
2023/08/16	13	34.90	1	35.15	35.15	12	45,047	0.03%
2023/08/15	1.1	34.72	5	34.48	34.70	-3.9	45,745	-0.01%
2023/08/14	3	33.81	7	34.10	33.60	-4	46,303	-0.01%
2023/08/11	4.2	35.48	24	35.10	34.65	-19.8	46,414	-0.04%
2023/08/10	8	35.94	10	35.73	35.70	-2	46,556	0.00%
2023/08/09	7	37.35	2	36.85	36.85	5	46,722	0.01%
2023/08/08	6	36.95	0	0.00	36.55	6	46,782	0.01%
2023/08/07	28.2	36.66	3	36.80	37.00	25.2	47,425	0.05%
2023/08/04	24	36.79	11.1	37.66	37.35	12.9	48,362	0.03%
2023/08/02	78.1	39.29	76.6	40.25	39.25	1.4	48,205	0.00%
2023/08/01	3.2	37.71	2	37.50	37.50	1.2	46,944	0.00%
2023/07/31	3	37.57	5	38.30	37.65	-2	48,426	0.00%
2023/07/28	15.3	37.94	4.1	38.03	38.05	11.2	50,109	0.02%
2023/07/27	4.5	38.28	5.2	38.55	38.55	-0.7	50,332	0.00%
2023/07/26	37	38.35	0	0.00	38.35	37	50,990	0.07%
2023/07/25	9	38.62	3	39.27	39.25	6	50,730	0.01%
2023/07/24	75.8	40.55	49	39.98	38.80	26.8	50,319	0.05%
2023/07/21	7	39.92	5.1	39.52	39.75	1.9	49,129	0.00%
2023/07/20	8	39.29	8.1	39.28	39.60	-0.1	48,499	0.00%
2023/07/19	0	0.00	14	38.38	38.25	-14	48,038	-0.03%
2023/07/18	28	40.23	14	38.95	38.55	14	47,915	0.03%
2023/07/17	16	39.18	28	39.42	39.45	-12	47,115	-0.03%
2023/07/14	21	37.99	8	38.17	37.60	13	46,247	0.03%
2023/07/13	13	38.92	6	38.45	38.05	7	46,233	0.02%
2023/07/12	8	39.35	66	39.38	39.40	-58	45,854	-0.13%
2023/07/11	14	38.99	27	39.58	38.70	-13	46,018	-0.03%
2023/07/10	23	38.89	31	39.05	38.95	-8	46,535	-0.02%
2023/07/07	4.1	37.43	15	37.48	37.90	-10.9	47,187	-0.02%
2023/07/06	5	38.53	2.2	38.76	38.10	2.8	47,423	0.01%
2023/07/05	35.1	39.20	23	39.07	39.15	12.1	47,541	0.03%
2023/07/04	8	38.68	18	38.08	38.25	-10	47,450	-0.02%
2023/07/03	3	38.67	13	39.10	38.60	-10	47,692	-0.02%
2023/06/30	15	38.48	19.1	38.46	38.60	-4.1	47,357	-0.01%
2023/06/29	1	37.45	2	37.35	37.40	-1	47,382	0.00%
2023/06/28	3	37.13	3	37.10	36.75	0	47,669	0.00%
2023/06/27	17.2	38.40	8	37.93	36.95	9.2	47,668	0.02%
2023/06/26	2	38.00	0	0.00	38.10	2	48,044	0.00%
2023/06/21	22.1	38.11	0	0.00	38.00	22.1	48,710	0.05%
2023/06/20	26	38.42	18	38.38	38.70	8	48,365	0.02%
2023/06/19	13.1	38.43	6	38.40	38.15	7.1	48,045	0.01%
2023/06/16	28	38.97	33.5	39.25	38.50	-5.5	47,705	-0.01%
2023/06/15	22	38.08	44	38.03	38.10	-22	46,305	-0.05%
2023/06/14	20.2	38.06	10	37.85	37.60	10.2	45,571	0.02%
2023/06/13	26	37.87	13	37.89	37.80	13	45,133	0.03%
2023/06/12	8.2	39.02	8	38.82	38.40	0.2	44,542	0.00%
2023/06/09	44	39.81	20.1	39.75	39.50	24	43,814	0.05%
2023/06/08	123	40.60	72	40.88	40.50	51	42,292	0.12%	大買/
2023/06/07	237	38.08	259.3	38.20	39.20	-22.3	39,128	-0.06%	大買/大賣/
2023/06/06	73	36.51	69.7	35.70	35.65	3.3	36,364	0.01%
2023/06/05	14	32.59	27.4	33.97	34.80	-13.4	33,276	-0.04%
2023/06/02	10	31.93	8	31.84	31.65	2	32,861	0.01%
2023/06/01	1	31.00	0	0.00	30.85	1	32,232	0.00%
2023/05/31	3	30.85	3	30.75	31.10	0	32,140	0.00%
2023/05/30	0	0.00	2	30.50	30.50	-2	32,073	-0.01%
2023/05/29	9	31.12	6	31.03	31.00	3	31,878	0.01%
2023/05/26	9	30.69	3	30.62	30.75	6	31,692	0.02%
2023/05/25	23	31.85	12	31.65	31.20	11	31,400	0.04%
2023/05/24	4	31.49	7.4	31.59	31.60	-3.4	31,212	-0.01%
2023/05/23	9	31.77	6	31.73	31.75	3	31,263	0.01%
2023/05/22	15.1	31.82	8.4	31.77	31.80	6.7	31,141	0.02%
2023/05/19	12.2	31.86	19	31.63	31.25	-6.8	30,602	-0.02%
2023/05/18	15	31.44	46.2	31.38	31.35	-31.2	30,165	-0.10%
2023/05/17	44	30.94	14	30.90	30.50	30	29,950	0.10%
2023/05/16	7	30.64	38	30.54	30.60	-31	29,520	-0.11%
2023/05/15	6	29.78	3	30.00	30.25	3	29,140	0.01%
2023/05/12	86	29.76	34	29.08	29.55	52	28,650	0.18%
2023/05/11	86	29.76	34	29.08	28.95	52	28,352	0.18%
2023/05/10	25	31.03	16	30.95	30.90	9	27,516	0.03%
2023/05/09	41.4	30.90	51.2	30.36	30.05	-9.8	26,294	-0.04%
2023/05/08	18	31.07	20.6	31.66	32.00	-2.6	25,548	-0.01%
2023/05/05	57	31.67	68.1	31.27	31.30	-11.1	24,560	-0.05%
2023/05/04	68	30.57	96	31.00	31.00	-28	23,319	-0.12%
2023/05/03	4	29.21	8	28.94	28.95	-4	22,140	-0.02%
2023/05/02	11.1	28.68	53.2	28.51	29.20	-42.1	22,145	-0.19%
2023/04/28	6	27.69	7	27.49	27.40	-1	21,305	0.00%
2023/04/27	1	26.80	0.4	27.05	27.05	0.6	21,187	0.00%
2023/04/26	41.1	26.91	2	27.03	27.10	39.1	21,097	0.19%
2023/04/25	5.1	27.47	6	27.36	27.30	-0.9	20,958	0.00%
2023/04/24	5	27.55	84	27.48	27.80	-79	20,783	-0.38%
2023/04/21	34.2	27.13	1	27.10	27.10	33.2	20,617	0.16%
2023/04/20	2.2	27.79	7	27.96	27.80	-4.9	20,428	-0.02%
2023/04/19	15	28.01	24	28.20	28.40	-9	20,163	-0.04%
2023/04/18	14	27.45	22	27.49	27.45	-8	19,694	-0.04%
2023/04/17	3	28.58	1	28.40	28.40	2	19,352	0.01%
2023/04/14	27	29.21	20.5	29.11	28.60	6.5	19,482	0.03%
2023/04/13	42	28.78	80	28.56	28.70	-38	18,938	-0.20%
2023/04/12	22.1	28.08	42.1	28.49	28.70	-20.1	17,837	-0.11%
2023/04/11	25	27.52	71	27.26	27.35	-46	16,489	-0.28%
2023/04/10	15	27.25	4	26.90	26.85	11	15,894	0.07%
2023/04/07	3	27.17	15	27.08	27.20	-12	15,446	-0.08%
2023/04/06	0	0.00	7	26.54	26.75	-7	14,737	-0.05%
2023/03/31	5	25.96	11	25.90	25.85	-6	14,106	-0.04%
2023/03/30	12	26.47	8	26.41	26.15	4	13,930	0.03%
2023/03/29	23	26.64	14	26.66	26.55	9	13,503	0.07%
2023/03/28	28	25.70	4	25.60	25.50	24	12,991	0.18%
2023/03/27	17	27.08	31	27.09	26.25	-14	12,779	-0.11%
2023/03/24	214	26.82	233.1	26.70	26.15	-19.1	11,861	-0.16%	大買/大賣/
2023/03/23	5	24.90	0	24.95	25.05	5	10,985	0.05%
2023/03/22	2	24.88	1	24.75	24.75	1	11,030	0.01%
2023/03/21	4	25.33	0	0.00	25.00	4	10,986	0.04%
2023/03/20	1	25.00	1	25.45	25.20	0	10,938	0.00%
2023/03/17	5.5	25.22	1	25.00	24.95	4.5	10,975	0.04%
2023/03/16	1	25.20	1	25.10	25.40	0	10,732	0.00%
2023/03/15	9	26.13	26	26.08	26.05	-17	10,642	-0.16%
2023/03/14	3	25.38	13	25.56	25.55	-10	10,649	-0.09%
2023/03/13	4	24.28	0.1	24.80	24.80	3.9	10,504	0.04%
2023/03/10	32	25.20	1	25.70	24.95	31	10,655	0.29%
2023/03/09	18	26.64	23	26.79	26.20	-5	10,463	-0.05%
2023/03/08	5	25.93	51.2	26.66	27.05	-46.2	10,247	-0.45%
2023/03/07	47	26.04	37	25.89	25.80	10	9,690	0.10%
2023/03/06	1	24.90	11.1	25.06	24.90	-10.1	9,105	-0.11%
2023/03/03	4	24.60	5	25.00	24.60	-1	8,982	-0.01%
2023/03/02	3	24.73	1	24.80	24.90	2	8,879	0.02%
2023/03/01	6	24.04	0	0.00	24.15	6	8,746	0.07%
2023/02/24	17	24.28	0	0.00	24.25	17	8,686	0.20%
2023/02/23	13	24.78	18	24.78	24.60	-5	8,618	-0.06%
2023/02/22	4	24.83	1	25.05	24.90	3	8,528	0.04%
2023/02/21	11	25.39	6	25.49	25.20	5	8,367	0.06%
2023/02/20	49	24.74	14.3	24.96	25.05	34.7	8,186	0.42%
2023/02/17	10	24.39	6	24.13	24.35	4	8,247	0.05%
2023/02/16	17	24.76	4	24.99	24.50	13	8,317	0.16%
2023/02/15	12	24.14	21	24.34	24.40	-9	7,883	-0.11%
2023/02/13	6	23.63	3	23.25	23.30	3	7,282	0.04%
2023/02/10	7	23.65	4	23.33	23.30	3	7,222	0.04%
2023/02/09	0	0.00	5	23.60	23.60	-5	7,214	-0.07%
2023/02/08	0	0.00	1	23.40	23.25	-1	7,010	-0.01%
2023/02/07	0	0.00	1	23.45	23.50	-1	6,953	-0.01%
2023/02/06	3.7	23.38	2	23.25	23.15	1.7	6,919	0.02%
2023/02/03	6	23.51	5	23.70	23.50	1	6,878	0.01%
2023/02/02	5	23.75	11	24.19	23.95	-6	6,752	-0.09%
2023/02/01	105	24.19	135	24.35	24.10	-30	6,397	-0.47%	大買/大賣/
2023/01/31	35	21.86	9	21.96	23.00	26	5,630	0.46%
2023/01/30	0	0.00	10	20.98	21.15	-10	5,137	-0.19%
2023/01/17	0	0.00	5	20.55	20.55	-5	5,089	-0.10%
2023/01/13	31	20.35	0	0.00	20.35	31	5,137	0.60%
2023/01/11	4	20.55	0	0.00	20.50	4	5,090	0.08%
2023/01/10	4	20.69	2	20.45	20.45	2	5,085	0.04%
2023/01/09	1	20.90	3	20.87	20.80	-2	5,067	-0.04%
2023/01/06	2	20.93	0	0.00	20.80	2	5,054	0.04%
2023/01/05	0	21.25	2	21.35	21.25	-2	5,063	-0.04%
2023/01/04	25.2	22.10	43	21.64	21.50	-17.8	4,984	-0.36%
2023/01/03	6	20.95	1	20.50	20.85	5	4,544	0.11%
2022/12/30	0	0.00	2	20.45	20.30	-2	4,385	-0.05%
2022/12/28	0	0.00	1	20.45	20.30	-1	4,373	-0.02%
2022/12/27	1	20.55	0	0.00	20.55	1	4,356	0.02%
2022/12/26	0	0.00	2	20.55	20.50	-2	4,348	-0.05%
2022/12/23	0	0.00	1	20.50	20.50	-1	4,347	-0.02%
2022/12/22	0	0.00	3	20.45	20.40	-3	4,360	-0.07%
2022/12/21	1	20.25	0	0.00	20.25	1	4,403	0.02%
2022/12/16	1	20.60	0	0.00	20.75	1	4,371	0.02%
2022/12/14	1	20.80	0	0.00	20.75	1	4,303	0.02%
2022/12/13	5	20.50	0	0.00	20.50	5	4,265	0.12%
2022/12/12	1	20.90	1	20.85	20.85	0	4,301	0.00%
2022/12/09	2	21.03	0	0.00	20.80	2	4,192	0.05%
2022/12/08	1	20.30	0	0.00	20.20	1	4,016	0.02%
2022/12/07	5	20.10	8	20.38	20.00	-3	3,986	-0.08%
2022/12/06	3	21.18	5	20.93	20.75	-2	3,905	-0.05%
2022/12/05	6	20.53	11	20.65	20.60	-5	3,654	-0.14%
2022/12/02	17	20.24	17	20.56	20.65	0	3,587	0.00%
2022/12/01	5	19.55	0.5	19.70	19.45	4.5	3,338	0.14%
2022/11/30	16	19.31	8	20.03	19.70	8	3,315	0.24%
2022/11/29	5	18.75	0	0.00	19.05	5	3,186	0.16%
2022/11/28	0.9	18.80	0	0.00	18.80	0.9	3,193	0.03%
2022/11/25	0	0.00	0.3	18.65	18.65	-0.3	3,240	-0.01%
2022/11/24	0	0.00	6.5	18.84	18.80	-6.5	3,240	-0.20%
2022/11/23	0.5	18.75	2	18.70	18.75	-1.5	3,269	-0.04%
2022/11/22	1	18.55	2	18.55	18.55	-1	3,316	-0.03%
2022/11/21	1	18.75	8.3	18.79	18.55	-7.3	3,392	-0.22%
2022/11/18	2	18.68	0	0.00	18.50	2	3,406	0.06%
2022/11/17	0	0.00	10	19.00	19.00	-10	3,389	-0.30%
2022/11/16	5	19.04	0	0.00	18.95	5	3,367	0.15%
2022/11/15	12	19.31	2	19.40	19.40	10	3,289	0.30%
2022/11/14	32.1	18.66	20	18.36	18.90	12.1	2,968	0.41%
2022/11/10	2	17.25	0	0.00	17.20	2	2,787	0.07%
2022/11/08	0	0.00	3	17.52	17.45	-3	2,842	-0.11%
2022/11/07	3	17.50	1	17.10	17.55	2	2,843	0.07%
2022/11/03	2	16.75	0	0.00	16.90	2	2,881	0.07%
2022/11/01	0	0.00	1	16.65	16.95	-1	2,912	-0.03%
2022/10/31	0	0.00	4	16.65	16.55	-4	2,945	-0.14%
2022/10/28	0	0.00	2.4	16.51	16.45	-2.4	3,124	-0.08%
2022/10/17	0	0.00	0	16.50	16.30	0	3,648	0.00%
2022/10/14	0	0.00	1	16.50	16.35	-1	3,670	-0.03%
2022/10/12	0	0.00	1	16.90	16.80	-1	3,650	-0.03%
2022/09/28	0	0.00	0	18.00	17.85	0	4,154	0.00%
2022/09/26	2	19.90	0	19.35	19.30	2	4,277	0.05%
2022/09/23	0	0.00	2	20.15	20.20	-2	4,572	-0.04%
2022/09/20	11	20.73	1	20.80	20.75	10	5,447	0.18%
2022/09/15	0.5	20.15	0	0.00	20.05	0.5	5,882	0.01%
2022/09/14	2	20.05	0	0.00	20.10	2	6,010	0.03%
2022/09/07	4	20.05	0	0.00	19.95	4	6,226	0.06%
2022/09/06	1	20.50	0	0.00	20.15	1	6,350	0.02%
2022/09/05	2	20.65	5	20.80	20.60	-3	6,376	-0.05%
2022/09/02	1	20.95	0	0.00	20.95	1	6,381	0.02%
2022/08/26	0	0.00	11.1	23.50	23.35	-11.1	6,404	-0.17%
2022/08/22	1	23.35	1	23.45	23.20	0	6,962	0.00%
2022/08/18	0	0.00	2	23.10	23.15	-2	7,114	-0.03%
2022/08/17	0	0.00	4	23.04	23.00	-4	7,267	-0.06%
2022/08/16	1	22.75	0	0.00	22.70	1	7,405	0.01%
2022/08/15	2	22.78	3	22.67	22.80	-1	7,460	-0.01%
2022/08/10	0	0.00	10	22.30	22.25	-10	7,677	-0.13%
2022/08/04	11	20.69	1	20.75	20.50	10	8,081	0.12%
2022/08/03	8	21.83	0	0.00	21.25	8	8,271	0.10%
2022/07/29	2	23.80	1	23.75	23.80	1	8,336	0.01%
2022/07/28	0	0.00	1	23.90	23.65	-1	8,409	-0.01%
2022/07/25	1	23.70	1	24.00	23.80	0	9,126	0.00%
2022/07/20	11	23.83	0	0.00	23.40	11	11,019	0.10%
2022/07/12	1	22.75	0	0.00	22.15	1	13,715	0.01%
2022/07/08	0	0.00	1	24.45	24.05	-1	15,072	-0.01%
2022/07/06	7	24.06	2	24.60	23.60	5	15,750	0.03%
2022/07/05	2	25.10	2	25.43	25.05	0	16,188	0.00%
2022/07/04	2	25.20	1.1	25.00	24.95	0.9	16,491	0.01%
2022/07/01	12	25.45	11	26.30	25.15	1	16,686	0.01%
2022/06/30	0	0.00	2	25.95	25.90	-2	16,644	-0.01%
2022/06/29	3.8	26.16	13	26.41	26.00	-9.2	16,923	-0.05%
2022/06/28	9.3	26.29	10.7	26.22	26.30	-1.4	17,658	-0.01%
2022/06/27	6	25.63	4	25.43	25.65	2	17,437	0.01%
2022/06/24	6	24.39	11	24.80	25.05	-5	17,648	-0.03%
2022/06/22	2	23.43	2	23.85	23.10	0	18,417	0.00%
2022/06/21	0	0.00	1	23.05	23.40	-1	19,090	-0.01%
2022/06/20	6	23.35	1	23.80	22.65	5	19,275	0.03%
2022/06/17	4	23.61	0	0.00	23.50	4	19,820	0.02%
2022/06/16	0	0.00	10	24.05	23.70	-10	20,589	-0.05%
2022/06/15	2	24.90	0	0.00	24.30	2	20,702	0.01%
2022/06/14	5	23.90	0	0.00	24.30	5	21,396	0.02%
2022/06/13	1	24.20	0.4	24.35	24.15	0.6	22,083	0.00%
2022/06/10	2	24.80	0	0.00	24.80	2	22,111	0.01%
2022/06/02	20	25.55	0	0.00	25.55	20	22,264	0.09%
2022/05/31	4	26.68	4	26.61	26.40	0	22,239	0.00%
2022/05/30	1	26.65	14	26.38	26.35	-13	21,982	-0.06%
2022/05/27	10	25.30	0	0.00	25.30	10	21,776	0.05%
2022/05/26	1	25.70	0	0.00	25.35	1	21,679	0.00%
2022/05/25	1	25.40	0	0.00	25.60	1	21,588	0.00%
2022/05/23	1	25.90	9	25.96	25.85	-8	21,266	-0.04%
2022/05/19	0	0.00	1	25.05	25.55	-1	21,124	0.00%
2022/05/18	6	25.60	2	25.53	25.60	4	21,041	0.02%
2022/05/17	10	25.15	2	25.10	25.20	8	20,905	0.04%
2022/05/13	3	24.35	0	0.00	24.60	3	20,704	0.01%
2022/05/12	1	24.40	0	0.00	23.50	1	20,552	0.00%
2022/05/11	20.2	24.88	0	0.00	24.35	20.2	20,338	0.10%
2022/05/09	9	25.86	0	0.00	25.85	9	19,871	0.05%
2022/05/06	7.5	26.94	1	26.90	27.00	6.5	19,662	0.03%
2022/05/05	1	28.10	1	27.70	27.55	0	19,592	0.00%
2022/05/04	4	27.61	5	27.80	27.45	-1	19,507	-0.01%
2022/05/03	12	27.57	1.3	27.99	27.45	10.7	19,425	0.06%
2022/04/29	15	28.66	11	29.01	28.35	4	19,134	0.02%
2022/04/28	6	29.80	6	29.45	29.05	0	18,765	0.00%
2022/04/27	5	29.73	10.2	29.91	29.75	-5.1	18,340	-0.03%
2022/04/26	43	30.07	42	30.07	29.95	1	17,840	0.01%
2022/04/25	30.1	28.29	1	29.30	28.45	29.1	16,770	0.17%
2022/04/22	8	30.28	2	29.88	30.10	6	16,309	0.04%
2022/04/21	20.1	29.89	5	30.22	29.70	15.1	15,852	0.10%
2022/04/20	3	30.63	13.1	30.38	30.30	-10	15,463	-0.06%
2022/04/19	6.1	30.37	55.1	29.78	30.80	-49	15,050	-0.33%
2022/04/18	6.1	30.23	1.4	30.06	29.90	4.7	14,302	0.03%
2022/04/15	57.4	30.54	36	30.92	30.35	21.4	13,943	0.15%
2022/04/14	1	29.60	33.3	29.66	30.15	-32.3	12,986	-0.25%
2022/04/13	0	0.00	1.1	29.39	29.30	-1.1	12,442	-0.01%
2022/04/12	6	29.05	5	29.14	29.10	1	12,085	0.01%
2022/04/11	8	29.50	6	29.20	28.90	2	11,717	0.02%
2022/04/08	4	29.01	7	29.39	29.35	-3	11,133	-0.03%
2022/04/07	4	28.23	6	28.58	28.15	-2	10,734	-0.02%
2022/04/06	4.1	29.14	6	29.37	29.60	-1.9	10,485	-0.02%
2022/04/01	1	29.20	25	29.14	29.00	-24	10,204	-0.24%
2022/03/31	9	29.08	29	29.49	28.75	-20	9,773	-0.20%
2022/03/30	4	28.21	5.2	28.18	28.45	-1.2	8,828	-0.01%
2022/03/29	10	28.91	11	28.63	28.65	-1	8,542	-0.01%
2022/03/28	15.4	28.46	4	28.69	28.75	11.4	8,081	0.14%
2022/03/25	8	27.78	4.6	27.84	27.80	3.4	7,382	0.05%
2022/03/24	6	27.98	10	27.84	27.75	-4	7,265	-0.06%
2022/03/23	3	27.12	1	26.95	27.10	2	6,549	0.03%
2022/03/22	0	0.00	1.1	27.30	27.45	-1.1	6,329	-0.02%
2022/03/21	4	26.75	10.1	27.04	27.00	-6.1	5,717	-0.11%
2022/03/18	0	0.00	10	25.70	25.30	-10	4,929	-0.20%
2022/03/17	23	25.63	12	25.68	25.80	11	4,815	0.23%
2022/03/16	3	25.20	25.1	25.71	26.25	-22.1	3,987	-0.55%
2022/03/15	1	24.20	0	0.00	23.90	1	3,310	0.03%
2022/03/11	0	0.00	1	24.40	23.95	-1	3,267	-0.03%
2022/03/10	26	24.50	22	24.07	24.15	4	3,261	0.12%
2022/03/09	3	24.10	1	24.50	24.45	2	3,206	0.06%
2022/03/08	13	22.75	0	0.00	22.85	13	3,085	0.42%
2022/03/07	21	24.24	1	23.80	23.70	20	3,046	0.66%
2022/03/04	7	24.64	5	24.59	24.45	2	3,021	0.07%
2022/03/03	0	0.00	15	24.25	24.30	-15	2,939	-0.51%
2022/03/02	0	0.00	1	24.15	23.90	-1	2,971	-0.03%
2022/02/25	0	0.00	5	23.20	23.15	-5	3,000	-0.17%
2022/02/24	2	23.18	0	0.00	23.15	2	3,058	0.07%
2022/02/21	1	24.10	1.1	24.25	24.20	-0.1	3,242	0.00%
2022/02/18	0	0.00	2	24.00	23.90	-2	3,320	-0.06%
2022/02/15	1	23.95	0	0.00	23.60	1	3,833	0.03%
2022/02/14	0	0.00	1	23.75	23.60	-1	3,921	-0.03%
2022/02/10	0	0.00	3	24.27	24.35	-3	4,307	-0.07%
2022/02/09	0	0.00	1	24.15	24.25	-1	4,462	-0.02%
2022/02/07	1	23.60	6	23.78	23.95	-5	4,742	-0.11%
2022/01/26	0	0.00	3	22.77	22.85	-3	5,026	-0.06%
2022/01/25	2	22.83	0	0.00	22.55	2	5,675	0.04%
2022/01/24	2	22.93	0	0.00	22.95	2	6,206	0.03%
2022/01/19	6	23.89	3	24.00	23.95	3	6,273	0.05%
2022/01/18	11	23.85	3	24.05	23.80	8	6,247	0.13%
2022/01/14	2	23.95	0	0.00	24.00	2	6,330	0.03%
2022/01/13	2	24.80	2	24.50	24.35	0	6,428	0.00%
2022/01/12	5	24.08	0	0.00	24.20	5	6,560	0.08%
2022/01/11	1	24.25	4	24.26	24.30	-3	6,571	-0.05%
2022/01/10	2	24.35	1	24.25	24.50	1	6,649	0.02%
2022/01/07	4	24.35	0	0.00	24.30	4	6,820	0.06%
2022/01/06	0	0.00	13	24.75	24.65	-13	6,815	-0.19%
2022/01/05	10	25.04	2	25.00	24.80	8	6,871	0.12%
2022/01/04	2	24.60	5	24.70	24.95	-3	6,905	-0.04%
2022/01/03	3	24.85	0	0.00	24.70	3	6,924	0.04%
2021/12/29	0	0.00	1	25.00	25.05	-1	7,137	-0.01%
2021/12/20	10	25.44	9	25.32	25.35	1	7,910	0.01%
2021/12/17	11	24.86	1	24.80	24.65	10	7,703	0.13%
2021/12/15	3	24.28	0	0.00	24.30	3	7,698	0.04%
2021/12/14	1	24.10	4	24.40	24.20	-3	7,866	-0.04%
2021/12/13	2	25.25	2	24.80	24.80	0	8,197	0.00%
2021/12/10	2	24.65	0	0.00	24.65	2	8,217	0.02%
2021/12/09	1	24.65	4.2	24.70	24.55	-3.2	8,237	-0.04%
2021/12/08	0	0.00	3	24.40	24.30	-3	8,224	-0.04%
2021/12/06	1	24.05	0	0.00	24.00	1	8,202	0.01%
2021/12/03	1	24.10	0	0.00	24.10	1	8,231	0.01%
2021/12/02	2	24.20	0	0.00	24.15	2	8,218	0.02%
2021/11/30	0	0.00	1	24.60	24.45	-1	8,237	-0.01%
2021/11/26	0.2	25.00	0	0.00	24.55	0.2	8,247	0.00%
2021/11/24	3	24.95	1	25.15	25.05	2	8,274	0.02%
2021/11/23	7.2	24.94	1	24.95	24.80	6.2	8,269	0.07%
2021/11/22	3	25.03	0	0.00	25.10	3	8,299	0.04%
2021/11/19	7.3	25.18	1	25.05	25.05	6.3	8,309	0.08%
2021/11/18	6	24.98	3	25.25	25.45	3	8,303	0.04%
2021/11/17	4	24.95	6	24.93	24.80	-2	8,230	-0.02%
2021/11/16	10	25.08	2	25.00	25.05	8	8,189	0.10%
2021/11/15	11	25.12	9	25.01	25.00	2	8,180	0.02%
2021/11/12	3	26.43	6	26.63	26.20	-3	8,018	-0.04%
2021/11/11	0	0.00	1	27.00	27.00	-1	7,911	-0.01%
2021/11/10	7	27.24	6	27.05	27.05	1	7,949	0.01%
2021/11/09	9	27.71	2.1	27.75	27.60	7	7,845	0.09%
2021/11/08	7	27.58	10	27.45	27.25	-3	7,679	-0.04%
2021/11/05	2	28.05	2	28.10	27.35	0	7,642	0.00%
2021/11/04	4	27.95	1	27.85	27.90	3	7,595	0.04%
2021/11/03	2	27.75	4.2	28.00	28.05	-2.2	7,524	-0.03%
2021/11/02	16	27.73	0.1	27.80	27.75	15.9	7,250	0.22%
2021/11/01	11	26.37	16.3	26.78	27.20	-5.3	6,671	-0.08%
2021/10/29	1	24.75	0	0.00	24.75	1	6,307	0.02%
2021/10/28	2	25.10	0	0.00	25.05	2	6,756	0.03%
2021/10/27	1	24.70	0	0.00	24.85	1	6,775	0.01%
2021/10/26	0	0.00	3	25.30	25.10	-3	6,809	-0.04%
2021/10/22	2	24.85	0	0.00	24.80	2	6,955	0.03%
2021/10/21	5	25.78	5	25.67	25.50	0	7,011	0.00%
2021/10/20	11	26.09	9	26.03	26.35	2	6,926	0.03%
2021/10/19	0	0.00	6	25.25	25.35	-6	6,833	-0.09%
2021/10/18	4	25.49	3.2	25.73	25.20	0.8	6,903	0.01%
2021/10/15	5	25.65	6	25.93	25.30	-1	6,979	-0.01%
2021/10/13	0	0.00	1	24.50	24.55	-1	7,165	-0.01%
2021/10/12	2	25.95	0	0.00	25.30	2	7,243	0.03%
2021/10/08	2	26.05	0	0.00	25.85	2	7,302	0.03%
2021/10/07	1	26.10	0	0.00	26.10	1	7,418	0.01%
2021/10/06	4	25.40	2	25.50	25.55	2	7,528	0.03%
2021/10/05	4	24.73	0	0.00	25.00	4	7,713	0.05%
2021/10/04	2.2	25.22	1	26.10	24.80	1.2	7,782	0.02%
2021/10/01	9	27.47	6	27.20	26.15	3	7,827	0.04%
2021/09/30	5	26.85	5	26.56	26.75	0	7,689	0.00%
2021/09/29	0	0.00	1	26.50	26.55	-1	7,694	-0.01%
2021/09/28	1	26.00	0	0.00	26.20	1	7,782	0.01%
2021/09/27	0	0.00	1.2	26.30	26.35	-1.2	8,029	-0.02%
2021/09/22	3	25.23	0	0.00	25.15	3	10,530	0.03%
2021/09/17	1	26.20	0	0.00	25.95	1	11,245	0.01%
2021/09/16	3	27.48	5	27.14	26.95	-2	11,377	-0.02%
2021/09/15	0	0.00	5	26.56	26.60	-5	11,345	-0.04%
2021/09/10	2	25.80	0	0.00	25.60	2	12,116	0.02%
2021/09/09	2	25.10	0	0.00	25.30	2	12,387	0.02%
2021/09/03	0	0.00	10	26.50	26.05	-10	13,308	-0.08%
2021/09/02	0	0.00	1	26.10	26.25	-1	13,506	-0.01%
2021/09/01	1	26.40	0	0.00	26.30	1	13,602	0.01%
2021/08/27	0	0.00	2	25.75	26.05	-2	14,229	-0.01%
2021/08/26	1	26.25	0	0.00	25.55	1	14,485	0.01%
2021/08/25	2	25.60	0	0.00	25.70	2	14,827	0.01%
2021/08/20	1	24.25	0	0.00	24.25	1	16,902	0.01%
2021/08/18	3	23.50	5	24.25	25.05	-2	18,007	-0.01%
2021/08/17	10	24.75	0	0.00	24.20	10	18,263	0.05%
2021/08/13	0	0.00	3	26.50	26.10	-3	18,716	-0.02%
2021/08/11	2	26.60	0	0.00	26.65	2	20,136	0.01%
2021/08/10	2	27.88	0	0.00	27.45	2	20,604	0.01%
2021/08/09	5	28.30	5	28.51	28.20	0	21,128	0.00%
2021/08/05	8	28.32	0	0.00	28.15	8	22,721	0.04%
2021/08/04	4	28.84	4	28.89	28.70	0	23,284	0.00%
2021/08/03	8	29.07	13	29.07	29.20	-5	24,071	-0.02%
2021/08/02	1	27.90	0	0.00	27.90	1	24,733	0.00%
2021/07/30	0	0.00	1	27.60	27.20	-1	25,744	0.00%
2021/07/29	0	0.00	5	27.54	27.55	-5	28,156	-0.02%
2021/07/28	4	26.73	2	27.00	27.00	2	29,707	0.01%
2021/07/27	0	0.00	6	27.78	27.75	-6	30,748	-0.02%
2021/07/22	5	27.55	35	27.26	27.05	-30	34,888	-0.09%
2021/07/21	5	27.85	13	27.75	27.25	-8	36,962	-0.02%
2021/07/20	1	28.10	0	0.00	28.10	1	38,096	0.00%
2021/07/19	0	0.00	5	29.05	28.95	-5	39,502	-0.01%
2021/07/16	0	29.00	0	0.00	28.90	0	41,385	0.00%
2021/07/15	10	28.05	3	28.80	28.95	7	41,753	0.02%
2021/07/14	2	27.78	3	27.80	27.80	-1	42,839	0.00%
2021/07/13	11	28.62	2	28.80	28.30	9	43,760	0.02%
2021/07/12	7	29.34	192	29.68	29.15	-185	44,544	-0.42%	大賣/鉅額交易
2021/07/09	0	0.00	138	28.66	28.80	-138	44,484	-0.31%	大賣/鉅額交易
2021/07/08	4	28.83	2.2	29.16	29.30	1.8	44,900	0.00%
2021/07/07	13	28.57	2	28.95	28.40	11	45,354	0.02%
2021/07/06	8	29.14	7	29.15	29.10	1	46,245	0.00%
2021/07/02	11	30.16	8.6	29.83	29.65	2.4	46,846	0.01%
2021/07/01	16	30.34	10	30.44	29.50	6	47,282	0.01%
2021/06/30	17	30.66	7	30.61	30.50	10	46,959	0.02%
2021/06/29	34	31.02	24	30.90	31.30	10	46,253	0.02%
2021/06/28	41	29.06	29	29.41	29.90	12	44,851	0.03%
2021/06/25	11	28.85	6	28.53	28.20	5	44,130	0.01%
2021/06/24	5	27.95	15	28.33	28.45	-10	44,060	-0.02%
2021/06/23	3	27.65	0	0.00	27.45	3	43,780	0.01%
2021/06/22	22	28.12	5	27.81	27.70	17	43,618	0.04%
2021/06/21	3.2	26.61	4.4	26.69	26.75	-1.2	43,200	0.00%
2021/06/18	7	27.76	0	0.00	27.55	7	42,998	0.02%
2021/06/16	2	28.70	1.1	29.27	28.35	0.9	42,749	0.00%
2021/06/15	3	29.22	14	29.13	29.20	-11	42,399	-0.03%
2021/06/09	0.2	28.75	0	0.00	28.50	0.2	41,841	0.00%
2021/06/08	7	29.15	0	0.00	28.95	7	41,819	0.02%
2021/06/07	1	29.10	8.4	29.15	29.00	-7.4	41,699	-0.02%
2021/06/04	12.1	28.91	5	28.83	28.70	7.1	41,580	0.02%
2021/06/03	19	29.96	21	29.79	29.65	-2	41,396	0.00%
2021/06/02	15	29.34	13	29.80	29.65	2	41,181	0.00%
2021/06/01	30	29.06	7	29.63	29.15	23	40,922	0.06%
2021/05/31	20.8	29.56	26	29.64	29.30	-5.2	40,676	-0.01%
2021/05/28	26	28.38	36	28.51	28.25	-10	40,142	-0.02%
2021/05/27	24	27.13	6	26.97	26.90	18	39,266	0.05%
2021/05/26	7	26.26	22	26.58	26.80	-15	38,735	-0.04%
2021/05/25	15	26.00	4	25.81	25.80	11	38,339	0.03%
2021/05/24	1	25.30	15	25.62	25.65	-14	38,199	-0.04%
2021/05/21	4	25.03	0	24.80	25.30	4	38,032	0.01%
2021/05/20	94	25.31	21	25.59	24.55	73	37,934	0.19%
2021/05/19	258	25.58	20	25.79	25.90	238	37,474	0.64%	大買/鉅額交易
2021/05/18	12	23.50	81	23.78	24.30	-69	36,681	-0.19%
2021/05/17	15	22.60	1	22.40	22.10	14	36,245	0.04%
2021/05/14	52	25.32	26	25.64	24.55	26	35,672	0.07%
2021/05/13	25.5	25.57	8	25.84	25.35	17.5	34,903	0.05%
2021/05/12	18	28.84	22.2	28.78	28.15	-4.2	34,109	-0.01%
2021/05/11	47.3	32.84	20	33.26	31.25	27.3	33,480	0.08%
2021/05/10	27	34.82	32	34.90	34.70	-5	32,591	-0.02%
2021/05/07	23.1	34.17	15	33.55	33.40	8.1	31,538	0.03%
2021/05/06	128	35.45	194.1	36.16	34.10	-66.1	30,530	-0.22%	大買/大賣/
2021/05/05	29	33.37	45.3	33.75	34.10	-16.3	28,108	-0.06%
2021/05/04	10.3	31.50	17	30.90	31.00	-6.7	26,584	-0.03%
2021/05/03	140	34.22	158	34.69	33.00	-18	25,599	-0.07%	大買/大賣/
2021/04/29	37.4	34.11	11.1	33.85	34.50	26.3	25,240	0.10%
2021/04/28	78.1	34.87	47	34.71	35.30	31.1	23,841	0.13%
2021/04/27	43	31.41	27	31.88	32.45	16	22,174	0.07%
2021/04/26	296	29.47	319	29.41	29.65	-23	20,154	-0.11%	大買/大賣/
2021/04/23	78.1	27.09	101	27.02	27.00	-22.9	19,023	-0.12%	大賣/
2021/04/22	19	26.64	122	26.51	27.10	-103	17,660	-0.58%	大賣/鉅額交易
2021/04/21	11	24.83	6	25.04	24.90	5	15,604	0.03%
2021/04/20	133	25.01	31.8	24.92	25.00	101.2	15,167	0.67%	大買/鉅額交易
2021/04/19	38.3	24.16	46	24.46	24.95	-7.7	14,057	-0.05%
2021/04/16	25	22.18	13.5	22.45	22.70	11.5	13,045	0.09%
2021/04/15	0.1	21.35	6	21.13	21.15	-5.9	12,194	-0.05%
2021/04/14	55	21.80	66	21.07	20.70	-11	12,258	-0.09%
2021/04/13	8	21.84	4	22.14	21.60	4	11,966	0.03%
2021/04/12	83	21.88	95.1	22.37	22.20	-12.1	11,508	-0.11%
2021/04/09	10	20.52	17	20.61	20.55	-7	10,573	-0.07%
2021/04/08	38	21.22	10	21.40	21.10	28	10,310	0.27%
2021/04/07	16.5	20.64	28	20.73	21.00	-11.5	9,823	-0.12%
2021/04/01	5	19.70	0	0.00	19.70	5	9,580	0.05%
2021/03/31	1	19.80	0	0.00	19.80	1	9,645	0.01%
2021/03/30	2	19.75	0	0.00	19.75	2	9,716	0.02%
2021/03/29	0	0.00	6	20.00	19.90	-6	9,995	-0.06%
2021/03/26	0	19.60	3	19.55	19.60	-3	10,000	-0.03%
2021/03/24	4	19.24	1	19.25	19.25	3	10,302	0.03%
2021/03/23	1	19.30	1	19.30	19.30	0	10,399	0.00%
2021/03/22	2	19.50	3	19.55	19.75	-1	10,461	-0.01%
2021/03/19	25	19.26	0	0.00	19.25	25	10,574	0.24%
2021/03/17	1	19.50	0	0.00	19.45	1	10,864	0.01%
2021/03/16	0	0.00	0	19.65	19.65	0	11,078	0.00%
2021/03/15	1	19.85	0	0.00	19.75	1	11,333	0.01%
2021/03/12	2	19.95	10	19.70	19.70	-8	11,609	-0.07%
2021/03/11	3	19.47	0	0.00	19.35	3	11,871	0.03%
2021/03/10	2	19.53	0	0.00	19.50	2	11,945	0.02%
2021/03/09	3	19.00	1	19.10	19.00	2	12,019	0.02%
2021/03/08	0	0.00	2	19.20	19.20	-2	12,130	-0.02%
2021/03/05	5	19.58	0	0.00	19.30	5	12,435	0.04%
2021/03/04	1	20.15	1	20.05	20.05	0	12,882	0.00%
2021/03/03	4	20.50	5	20.30	20.20	-1	13,743	-0.01%
2021/03/02	1	20.05	3	19.71	19.70	-2	13,676	-0.01%
2021/02/26	0	0.00	5	19.96	20.05	-5	14,145	-0.04%
2021/02/25	2	20.20	2	20.25	20.10	0	14,217	0.00%
2021/02/24	19	20.25	6	20.32	20.00	13	14,252	0.09%
2021/02/23	1	20.10	12	20.11	20.00	-11	14,186	-0.08%
2021/02/22	3	19.95	0	0.00	20.10	3	14,303	0.02%
2021/02/19	1	19.40	11	19.51	19.65	-10	14,180	-0.07%
2021/02/18	5	19.70	16.1	19.55	19.60	-11.1	14,283	-0.08%
2021/02/17	5	19.05	6	19.18	19.25	-1	14,352	-0.01%
2021/02/05	5	18.75	2	18.75	18.50	3	14,434	0.02%
2021/02/04	0	0.00	6	18.56	18.60	-6	14,728	-0.04%
2021/02/03	0	0.00	3	18.70	18.10	-3	14,892	-0.02%
2021/02/02	3	18.17	0	0.00	18.30	3	15,281	0.02%
2021/01/29	3	18.10	0	0.00	18.00	3	15,765	0.02%
2021/01/28	3	18.35	20	18.15	18.15	-17	16,275	-0.10%
2021/01/27	0	0.00	3	18.95	18.60	-3	16,530	-0.02%
2021/01/22	20	19.19	3	18.97	19.20	17	17,522	0.10%
2021/01/21	10	17.90	4	17.56	18.10	6	17,231	0.03%
2021/01/20	3	17.48	0	0.00	17.35	3	17,754	0.02%
2021/01/18	0	0.00	4	17.59	18.00	-4	18,167	-0.02%
2021/01/15	0	17.95	11	17.98	17.85	-11	18,560	-0.06%
2021/01/14	5	18.73	1	18.80	18.65	4	18,778	0.02%
2021/01/13	13	18.67	0	0.00	18.70	13	18,975	0.07%
2021/01/12	26	18.77	2	18.90	18.60	24	19,213	0.12%
2021/01/11	1	19.05	0	0.00	19.10	1	19,920	0.01%
2021/01/08	6	18.91	1	18.95	18.90	5	20,718	0.02%
2021/01/07	10	19.65	3	19.53	19.45	7	22,688	0.03%
2021/01/06	9	18.89	1	18.95	18.70	8	24,370	0.03%
2021/01/05	11	19.38	2	19.60	19.45	9	25,785	0.03%
2021/01/04	2	19.78	0	0.00	19.70	2	27,448	0.01%
2020/12/30	1	20.25	11	20.31	20.30	-10	28,741	-0.03%
2020/12/29	1	20.45	17	20.69	20.45	-16	29,676	-0.05%
2020/12/28	0	0.00	17	20.29	20.15	-17	29,606	-0.06%
2020/12/25	0	0.00	15	20.22	20.20	-15	29,736	-0.05%
2020/12/24	0	0.00	46	20.30	20.05	-46	30,004	-0.15%
2020/12/23	59	20.35	17	20.24	20.20	42	30,378	0.14%
2020/12/22	7	19.69	1	20.55	19.60	6	30,648	0.02%
2020/12/21	13	20.25	8	20.12	20.35	5	30,718	0.02%
2020/12/18	2	19.85	13	20.02	19.80	-11	30,755	-0.04%
2020/12/17	8	19.68	2	19.75	19.75	6	30,826	0.02%
2020/12/16	2	19.95	2	20.15	19.95	0	30,903	0.00%
2020/12/15	5	19.80	8	19.96	19.70	-3	31,315	-0.01%
2020/12/14	2	19.70	12	19.97	20.30	-10	31,321	-0.03%
2020/12/11	5	20.15	5	20.50	20.05	0	31,531	0.00%
2020/12/10	10	20.59	3	20.87	20.50	7	32,173	0.02%
2020/12/09	6	20.59	0	0.00	20.55	6	32,638	0.02%
2020/12/08	13	21.03	4	21.20	20.95	9	34,293	0.03%
2020/12/07	2	21.10	12	20.91	20.85	-10	34,691	-0.03%
2020/12/04	0	0.00	5	20.71	20.65	-5	35,454	-0.01%
2020/12/03	1	21.05	4	20.70	20.60	-3	36,695	-0.01%
2020/12/02	0	0.00	5	20.90	20.60	-5	37,887	-0.01%
2020/12/01	2	20.90	8.1	21.01	20.85	-6.1	38,339	-0.02%
2020/11/30	43.1	21.35	28	21.44	21.35	15.1	38,761	0.04%
2020/11/27	40	20.85	37.2	20.75	20.80	2.8	38,628	0.01%
2020/11/26	0	0.00	2	19.85	19.85	-2	38,010	-0.01%
2020/11/25	3	19.95	17	20.17	19.90	-14	38,502	-0.04%
2020/11/24	2	19.45	1	19.25	19.45	1	38,115	0.00%
2020/11/20	3	18.97	10	18.85	19.00	-7	38,056	-0.02%
2020/11/19	1	19.10	0	0.00	19.20	1	38,234	0.00%
2020/11/18	2	18.88	1	18.90	18.85	1	38,335	0.00%
2020/11/17	11	19.27	1	18.90	18.90	10	38,556	0.03%
2020/11/16	4	18.93	4	18.93	18.85	0	38,716	0.00%
2020/11/13	0	0.00	6	19.22	19.35	-6	39,033	-0.02%
2020/11/12	9	18.74	5	18.60	18.70	4	39,568	0.01%
2020/11/11	10	19.19	2	19.30	19.20	8	39,631	0.02%
2020/11/10	18	19.46	13	19.31	19.20	5	39,666	0.01%
2020/11/09	0	0.00	1.2	20.07	20.10	-1.2	39,412	0.00%
2020/11/06	4	20.09	2	20.10	20.15	2	39,594	0.01%
2020/11/05	20	20.46	15	20.65	20.45	5	40,590	0.01%
2020/11/04	5	20.23	4	20.11	20.05	1	40,637	0.00%
2020/11/03	1	20.80	14	20.61	20.45	-13	41,046	-0.03%
2020/11/02	9.6	19.87	28	19.72	19.95	-18.4	40,889	-0.04%
2020/10/30	23	20.44	1	20.15	20.10	22	40,665	0.05%
2020/10/29	6	20.39	4	20.28	20.60	2	41,076	0.00%
2020/10/28	3	20.73	13	21.01	20.60	-10	41,354	-0.02%
2020/10/27	13	20.73	2	20.55	20.45	11	40,705	0.03%
2020/10/26	15	20.63	3	20.90	20.60	12	40,295	0.03%
2020/10/23	5	20.88	8	21.08	20.85	-3	40,027	-0.01%
2020/10/22	17	20.85	1	20.60	20.60	16	39,509	0.04%
2020/10/21	2	20.80	1	20.65	20.55	1	39,134	0.00%
2020/10/20	3	20.90	0	0.00	20.85	3	38,902	0.01%
2020/10/19	21	20.90	13	20.91	21.10	8	38,609	0.02%
2020/10/16	163	21.09	136	21.30	20.60	27	37,892	0.07%	大買/大賣/
2020/10/15	18	21.39	9	21.39	21.85	9	37,047	0.02%
2020/10/14	24	20.94	35	21.09	21.00	-11	34,946	-0.03%
2020/10/13	61	20.00	52	19.95	20.00	9	32,964	0.03%
2020/10/12	25	20.04	92	20.02	20.45	-67	31,353	-0.21%
2020/10/08	35	18.57	94	18.65	18.60	-59	29,686	-0.20%
2020/10/07	1	18.15	8	17.83	17.85	-7	28,511	-0.02%
2020/10/06	3	18.20	26	18.00	17.80	-23	28,220	-0.08%
2020/10/05	0	0.00	1	17.05	17.55	-1	27,286	0.00%
2020/09/30	4	17.10	14	17.02	17.10	-10	27,209	-0.04%
2020/09/29	2	17.23	1	16.80	16.80	1	27,101	0.00%
2020/09/28	1	16.70	53	16.90	17.00	-52	26,757	-0.19%
2020/09/25	50	15.80	99	16.16	16.10	-49	26,283	-0.19%
2020/09/24	5	16.99	7	16.99	16.75	-2	25,687	-0.01%
2020/09/23	23	16.93	42	16.96	17.05	-19	25,407	-0.07%
2020/09/22	0.1	16.75	7	16.70	16.85	-6.9	25,149	-0.03%
2020/09/21	11	17.02	7	16.91	16.85	4	25,138	0.02%
2020/09/18	19	17.30	14	17.35	17.00	5	24,931	0.02%
2020/09/17	2	16.90	2	17.10	17.00	0	24,366	0.00%
2020/09/16	14	16.74	8.4	17.02	17.05	5.6	24,148	0.02%
2020/09/15	36	17.28	10	17.14	17.00	26	23,753	0.11%
2020/09/14	96	16.89	14	17.03	16.60	82	22,933	0.36%
2020/09/11	47	17.53	57	17.92	17.45	-10	22,205	-0.05%
2020/09/10	11	17.15	1	16.85	17.05	10	20,392	0.05%
2020/09/09	58	16.77	20	16.52	16.80	38	19,644	0.19%
2020/09/08	35	16.91	18	16.73	16.05	17	18,507	0.09%
2020/09/07	6	16.16	35	16.34	16.90	-29	17,118	-0.17%
2020/09/04	28	15.35	0	0.00	15.40	28	15,736	0.18%
2020/09/03	12	15.27	8	15.16	15.55	4	15,095	0.03%
2020/09/02	17	15.04	4	15.10	15.15	13	14,301	0.09%
2020/09/01	0	0.00	2	14.65	14.65	-2	13,840	-0.01%
2020/08/31	16	14.93	56.8	15.04	14.95	-40.8	13,480	-0.30%
2020/08/28	5	14.65	4	14.45	14.45	1	12,728	0.01%
2020/08/27	14	14.46	0	0.00	14.35	14	12,568	0.11%
2020/08/26	5	14.55	1	14.60	14.60	4	12,399	0.03%
2020/08/25	4	14.65	3	14.72	14.60	1	12,238	0.01%
2020/08/24	10	14.30	3.3	14.42	14.55	6.7	11,913	0.06%
2020/08/21	2	14.35	2	14.25	14.40	0	11,655	0.00%
2020/08/20	9	13.88	5	13.85	13.90	4	11,333	0.04%
2020/08/19	25	14.39	1	14.25	14.35	24	10,965	0.22%
2020/08/18	28	15.18	40	14.77	14.85	-12	10,457	-0.11%
2020/08/17	26	14.47	11	14.56	14.40	15	9,697	0.15%
2020/08/14	4	13.95	4	14.04	13.90	0	9,298	0.00%
2020/08/13	3	13.70	6	13.93	13.70	-3	9,005	-0.03%
2020/08/12	14	14.26	0.2	14.00	14.10	13.8	8,795	0.16%
2020/08/11	27	14.56	4	14.03	14.20	23	8,377	0.27%
2020/08/10	17	14.79	15	14.95	15.05	2	7,094	0.03%
2020/08/07	22	13.22	7.3	13.59	13.70	14.7	6,479	0.23%
2020/08/06	5	12.95	3	13.00	13.10	2	5,856	0.03%
2020/08/05	0	0.00	1	12.75	12.90	-1	5,551	-0.02%
2020/08/04	10	12.50	15	12.93	12.85	-5	5,409	-0.09%
2020/08/03	19	11.94	33	11.95	12.30	-14	4,639	-0.30%
2020/07/31	1	11.00	0	0.00	11.20	1	4,074	0.02%
2020/07/30	2	11.20	2	11.05	11.10	0	4,377	0.00%
2020/07/29	0	0.00	4	10.93	10.90	-4	4,512	-0.09%
2020/07/28	2	10.75	0	0.00	10.75	2	4,506	0.04%
2020/07/24	0	0.00	2	11.05	10.95	-2	4,486	-0.04%
2020/07/22	2	11.40	0	0.00	11.15	2	4,464	0.04%
2020/07/21	0	0.00	2	11.05	11.10	-2	4,394	-0.05%
2020/07/20	2	10.90	0	0.00	10.95	2	4,380	0.05%
2020/07/16	2	11.10	0	0.00	11.15	2	4,364	0.05%
2020/07/15	35	11.56	47	11.43	11.25	-12	4,316	-0.28%
2020/07/14	0	0.00	2.4	11.16	11.15	-2.4	4,151	-0.06%
2020/07/13	0	0.00	1	11.25	11.25	-1	4,121	-0.02%
2020/07/10	1	11.25	4	11.35	11.20	-3	4,071	-0.07%
2020/07/09	1	11.10	4	11.25	11.70	-3	3,952	-0.08%
2020/07/08	13	11.28	30.8	11.23	11.20	-17.8	3,630	-0.49%
2020/07/07	0	0.00	1	10.95	10.95	-1	3,524	-0.03%
2020/07/06	0	0.00	3	10.85	10.85	-3	3,490	-0.09%
2020/07/01	0	0.00	1	10.85	10.90	-1	3,448	-0.03%
2020/06/30	3	10.90	2	10.95	10.85	1	3,416	0.03%
2020/06/24	0	0.00	2	10.53	10.55	-2	3,209	-0.06%
2020/06/22	2	10.55	0	0.00	10.65	2	3,241	0.06%
2020/06/11	2	10.55	0	0.00	10.40	2	3,232	0.06%
2020/06/05	0.8	10.80	0	0.00	10.90	0.8	3,282	0.02%
2020/06/03	0	0.00	1.1	10.80	10.90	-1.1	3,353	-0.03%
2020/06/01	1	10.90	0	0.00	10.85	1	3,313	0.03%
2020/05/29	0	0.00	3	10.75	10.80	-3	3,325	-0.09%
2020/05/28	3	10.90	2	10.95	10.75	1	3,320	0.03%
2020/05/27	0	0.00	1	10.65	10.60	-1	3,257	-0.03%
2020/05/26	0	0.00	3	10.63	10.60	-3	3,276	-0.09%
2020/05/25	1	10.60	2	10.35	10.70	-1	3,271	-0.03%
2020/05/22	2	10.30	0	0.00	10.30	2	3,226	0.06%
2020/05/19	0	0.00	2	10.80	10.75	-2	3,191	-0.06%
2020/05/13	2	10.88	0	0.00	10.95	2	3,060	0.07%
2020/05/11	6	10.90	0	0.00	10.95	6	2,978	0.20%
2020/05/08	3	10.70	3	10.68	10.65	0	2,932	0.00%
2020/05/06	54	10.95	0	0.00	10.60	54	2,909	1.86%
2020/05/05	1	10.25	0	0.00	10.65	1	2,599	0.04%
2020/04/29	0.1	9.64	0	0.00	9.71	0.1	2,468	0.00%
2020/04/21	0	0.00	20	9.16	8.96	-20	2,707	-0.74%
2020/04/20	5	9.23	0	0.00	9.24	5	2,731	0.18%
2020/04/08	0	0.00	2	8.82	8.80	-2	2,996	-0.07%
2020/04/01	5	8.33	0	0.00	8.38	5	3,094	0.16%
2020/03/25	5	8.08	0	0.00	8.21	5	3,452	0.14%
2020/03/18	2	7.82	27.4	7.82	7.69	-25.4	3,353	-0.76%
2020/03/16	8	8.17	0	0.00	8.12	8	3,266	0.24%
2020/03/12	1	9.00	0	0.00	9.00	1	3,163	0.03%
2020/03/02	1	10.00	0	0.00	10.05	1	2,970	0.03%
2020/02/27	17	10.30	0	0.00	10.15	17	2,932	0.58%
2020/02/20	10	10.70	0	0.00	10.70	10	2,948	0.34%
2020/02/18	2	10.63	0	0.00	10.60	2	2,933	0.07%
2020/02/07	0	0.00	5	11.05	10.85	-5	2,894	-0.17%
2020/02/04	2	11.18	0	0.00	11.15	2	2,859	0.07%
2020/02/03	1	10.85	0	0.00	10.90	1	2,993	0.03%
2020/01/31	5	11.25	2	11.23	11.25	3	2,950	0.10%
2020/01/20	1	12.00	2	12.00	11.95	-1	2,828	-0.04%
2020/01/17	4	12.00	0	0.00	12.00	4	2,792	0.14%
2020/01/16	4	11.93	2.3	12.03	12.00	1.7	2,755	0.06%
2020/01/14	2	11.85	0	0.00	11.80	2	2,591	0.08%
2020/01/13	1	11.60	2	11.78	11.85	-1	2,536	-0.04%
2020/01/10	12	11.30	0	0.00	11.30	12	2,415	0.50%
2020/01/09	20	11.25	0	0.00	11.35	20	2,377	0.84%
2020/01/07	0	0.00	3	11.35	11.35	-3	2,391	-0.13%
2020/01/06	0	0.00	4	11.35	11.25	-4	2,374	-0.17%
2020/01/02	0	0.00	2	11.50	11.50	-2	2,340	-0.09%
2019/12/31	0.2	11.35	0	0.00	11.40	0.2	2,281	0.01%
2019/12/27	0	0.00	1	11.20	11.25	-1	2,164	-0.05%
2019/12/26	0	0.00	2	11.08	11.00	-2	2,111	-0.09%
2019/12/25	0	0.00	3	11.10	11.05	-3	2,092	-0.14%
2019/12/24	3	11.35	0	0.00	11.15	3	2,058	0.15%
2019/12/23	2	10.85	13	10.98	11.10	-11	1,822	-0.60%
2019/12/20	5.3	10.70	3	10.77	10.75	2.3	1,702	0.14%
2019/12/18	2	10.65	1	10.70	10.75	1	1,686	0.06%
2019/12/10	0	0.00	1	10.55	10.55	-1	1,774	-0.06%
2019/12/06	0	0.00	16	10.50	10.45	-16	1,775	-0.90%
2019/12/03	5	10.55	0	0.00	10.55	5	1,768	0.28%
2019/11/29	0	0.00	2	10.65	10.65	-2	1,841	-0.11%
2019/11/28	0	0.00	31	10.70	10.65	-31	1,841	-1.68%
2019/11/25	1	10.75	0	0.00	10.70	1	1,822	0.05%
2019/11/22	5	10.80	1.6	10.76	10.70	3.4	1,809	0.19%
2019/11/14	0	0.00	4	10.65	10.65	-4	1,805	-0.22%
2019/11/13	3	10.75	0	0.00	10.70	3	1,799	0.17%
2019/10/31	2	10.78	10	10.75	10.65	-8	1,739	-0.46%
2019/10/30	0	0.00	0.2	10.60	10.60	-0.2	1,578	-0.01%
2019/10/28	6	10.58	0	0.00	10.55	6	1,590	0.38%
2019/10/23	0	0.00	2	10.58	10.60	-2	1,623	-0.12%
2019/10/22	1	10.55	0	0.00	10.55	1	1,641	0.06%
2019/10/18	0.4	10.60	0	0.00	10.40	0.4	1,743	0.02%
2019/10/17	6	10.70	0	0.00	10.70	6	1,746	0.34%
2019/10/08	0	0.00	10	10.70	10.50	-10	1,881	-0.53%
2019/10/02	0	0.00	4	10.75	10.70	-4	1,903	-0.21%
2019/09/27	0	0.00	2	10.60	10.55	-2	1,911	-0.10%
2019/09/24	0	0.00	5	10.85	10.75	-5	1,940	-0.26%
2019/09/20	10	10.80	1	10.75	10.80	9	1,921	0.47%
2019/09/19	1	10.85	0	0.00	10.80	1	1,913	0.05%
2019/09/18	0	0.00	5	11.00	10.95	-5	1,891	-0.26%
2019/09/17	0	0.00	10	10.55	10.50	-10	1,807	-0.55%
2019/09/16	1	10.55	0	0.00	10.50	1	1,834	0.05%
2019/09/12	1	10.55	0	0.00	10.55	1	1,829	0.05%
2019/09/11	0	0.00	4	10.40	10.45	-4	1,825	-0.22%
2019/09/09	2	10.50	0	0.00	10.50	2	1,833	0.11%
2019/09/06	0	0.00	7	10.50	10.50	-7	1,835	-0.38%
2019/09/05	0	0.00	1	10.50	10.50	-1	1,845	-0.05%
2019/09/03	7	10.49	0	0.00	10.45	7	1,823	0.38%
2019/08/30	0	0.00	31	10.00	10.00	-31	1,827	-1.70%
2019/08/23	7	10.01	0	0.00	10.05	7	2,175	0.32%
2019/08/21	1	10.10	0	0.00	10.10	1	2,137	0.05%
2019/08/14	0	0.00	2	10.05	10.00	-2	2,387	-0.08%
2019/08/08	0	0.00	3	10.10	10.20	-3	2,436	-0.12%
2019/08/06	4	10.02	1	10.10	10.10	3	2,453	0.12%
2019/08/02	9	11.10	0	0.00	11.00	9	2,428	0.37%
2019/07/30	1	11.15	0	0.00	11.20	1	2,416	0.04%
2019/07/29	6	11.21	0	0.00	11.30	6	2,427	0.25%
2019/07/26	1	11.20	0	0.00	11.25	1	2,537	0.04%
2019/07/24	10	11.05	0	0.00	11.00	10	2,516	0.40%
2019/07/23	2	11.05	0	0.00	11.05	2	2,492	0.08%
2019/07/22	1	11.20	0	0.00	11.15	1	2,425	0.04%
2019/07/19	4	11.30	3	11.25	11.35	1	2,399	0.04%
2019/07/18	2	11.30	0	0.00	11.25	2	2,438	0.08%
2019/07/17	6	11.50	0	0.00	11.35	6	2,458	0.24%
2019/07/16	1	11.30	0	0.00	11.35	1	2,424	0.04%
2019/07/15	0	0.00	25	11.10	11.15	-25	2,353	-1.06%
2019/07/09	1	11.05	0	0.00	11.15	1	2,377	0.04%
2019/07/08	0	0.00	1	11.05	11.00	-1	2,389	-0.04%
2019/07/05	0	0.00	1	11.05	11.00	-1	2,407	-0.04%
2019/07/04	2	10.95	0	0.00	11.00	2	2,411	0.08%
2019/07/01	0	0.00	1	10.90	10.90	-1	2,405	-0.04%
2019/06/28	1	10.95	0	0.00	10.90	1	2,399	0.04%
2019/06/18	1	11.10	1	11.10	11.10	0	2,569	0.00%
2019/06/17	1	11.20	0	0.00	11.20	1	2,609	0.04%
2019/06/10	0	0.00	2	11.25	11.30	-2	2,786	-0.07%
2019/06/05	1	11.70	0	0.00	11.50	1	2,834	0.04%
2019/06/03	1	11.35	12	11.35	11.40	-11	2,631	-0.42%
2019/05/31	1	11.40	0	0.00	11.30	1	2,597	0.04%
2019/05/27	4	11.50	0	0.00	11.40	4	2,533	0.16%
2019/05/24	0	0.00	2	11.25	11.25	-2	2,488	-0.08%
2019/05/23	0	0.00	1	11.15	11.10	-1	2,464	-0.04%
2019/05/21	1	11.25	1	11.20	11.20	0	2,449	0.00%
2019/05/20	0	0.00	2	11.03	11.10	-2	2,402	-0.08%
2019/05/09	0	0.00	2	10.95	10.90	-2	2,885	-0.07%
2019/05/06	0	0.00	2	11.05	11.10	-2	2,869	-0.07%
2019/05/03	3	11.27	2	11.25	11.20	1	2,934	0.03%
2019/05/02	37	10.95	0	0.00	10.95	37	2,825	1.31%
2019/04/30	0	0.00	1	10.85	10.90	-1	2,817	-0.04%
2019/04/25	3	10.90	6	11.00	10.90	-3	2,834	-0.11%
2019/04/24	6	11.05	2	11.08	10.95	4	2,826	0.14%
2019/04/23	4	11.05	0	0.00	11.05	4	2,772	0.14%
2019/04/19	0	0.00	100	10.55	10.55	-100	2,662	-3.76%
2019/04/17	0	0.00	2	10.65	10.75	-2	2,699	-0.07%
2019/04/16	3	10.55	5	10.50	10.55	-2	2,683	-0.07%
2019/04/15	2	10.60	0	0.00	10.55	2	2,695	0.07%
2019/04/10	1	11.05	0	0.00	11.05	1	2,662	0.04%
2019/04/02	0	11.05	0	0.00	11.10	0	2,692	0.00%
2019/04/01	0	0.00	1.2	11.13	11.10	-1.2	2,753	-0.04%
2019/03/29	2	11.10	0	0.00	11.10	2	2,906	0.07%
2019/03/28	3	11.20	0	0.00	11.10	3	2,918	0.10%
2019/03/27	0	0.00	2	11.20	11.20	-2	2,941	-0.07%
2019/03/26	2	11.10	0	0.00	11.10	2	2,923	0.07%
2019/03/25	1	11.15	3	11.10	11.10	-2	2,915	-0.07%
2019/03/22	1	11.50	0	0.00	11.20	1	2,909	0.03%
2019/03/21	3	11.70	0	0.00	11.55	3	2,866	0.10%
2019/03/20	0	0.00	2	11.45	11.50	-2	2,793	-0.07%
2019/03/19	3	11.35	0	0.00	11.60	3	2,792	0.11%
2019/03/12	2	11.25	2	11.25	11.25	0	2,645	0.00%
2019/03/08	0	0.00	3	11.20	11.05	-3	2,648	-0.11%
2019/03/07	0	0.00	5	11.00	11.00	-5	2,658	-0.19%
2019/02/27	70	11.00	0	0.00	11.00	70	2,795	2.50%
2019/02/26	5	11.05	0	0.00	11.05	5	2,803	0.18%
2019/02/21	0	0.00	2	10.95	11.05	-2	2,818	-0.07%
2019/02/19	2	11.05	2	11.05	11.00	0	2,818	0.00%
2019/02/18	3	11.00	102	10.98	10.80	-99	2,767	-3.58%	大賣/
2019/02/15	118	11.57	10	11.50	10.95	108	2,854	3.78%	大買/鉅額交易
2019/02/14	0	0.00	4	11.00	11.25	-4	2,748	-0.15%
2019/02/13	0	0.00	1	11.00	11.25	-1	2,703	-0.04%
2019/02/12	5	10.79	7	11.10	11.25	-2	2,610	-0.08%
2019/02/11	4	10.35	0	0.00	10.30	4	2,373	0.17%
2019/01/25	30	10.20	2	10.25	10.15	28	2,421	1.16%
2019/01/24	2	10.20	0	0.00	10.20	2	2,450	0.08%
2019/01/21	1	9.86	0	0.00	9.86	1	2,468	0.04%
2019/01/11	0	0.00	1	10.00	10.10	-1	2,654	-0.04%
2019/01/09	1	10.10	0	0.00	10.15	1	2,668	0.04%
2019/01/04	0	0.00	1	9.70	9.79	-1	2,742	-0.04%
2019/01/03	0	0.00	10	9.95	9.91	-10	2,791	-0.36%
2019/01/02	2	10.20	0	0.00	10.05	2	2,798	0.07%
2018/12/25	0	0.00	1	10.15	10.30	-1	3,263	-0.03%
2018/12/24	13	10.76	5	10.74	10.65	8	3,288	0.24%
2018/12/22	6	10.55	3	10.63	10.70	3	3,335	0.09%
2018/12/17	0	0.00	5	10.45	10.45	-5	3,711	-0.13%
2018/12/12	3	10.67	2	10.60	10.70	1	3,992	0.03%
2018/12/03	2	11.25	2	11.15	11.15	0	4,232	0.00%
2018/11/29	2	11.15	4	11.13	11.00	-2	4,141	-0.05%
2018/11/15	0	0.00	2	11.20	11.25	-2	4,127	-0.05%
2018/11/14	2	11.55	4	11.56	11.45	-2	4,121	-0.05%
2018/11/12	0	0.00	194	11.13	11.10	-194	4,080	-4.75%	大賣/鉅額交易
2018/11/09	3	11.20	0	0.00	11.15	3	4,114	0.07%
2018/11/08	0	0.00	1	11.30	11.25	-1	4,149	-0.02%
2018/11/07	0	0.00	3	11.40	11.35	-3	4,174	-0.07%
2018/11/05	0	0.00	5	11.25	11.25	-5	4,362	-0.11%
2018/10/31	0	0.00	2	10.80	10.85	-2	4,347	-0.05%
2018/10/30	2	10.50	0	0.00	10.60	2	4,335	0.05%
2018/10/29	0	0.00	1	10.45	10.35	-1	4,302	-0.02%
2018/10/26	26	10.45	0	0.00	10.45	26	4,278	0.61%
2018/10/25	20	11.15	0	0.00	10.80	20	4,239	0.47%
2018/10/23	10	11.75	0	0.00	11.50	10	4,219	0.24%
2018/10/22	30	11.73	0	0.00	11.80	30	4,236	0.71%
2018/10/19	100	11.50	0	0.00	11.65	100	4,255	2.35%
2018/10/17	0	0.00	7	11.99	11.80	-7	4,300	-0.16%
2018/10/15	1	11.90	0	0.00	12.00	1	4,320	0.02%
2018/10/12	7	11.66	0	0.00	11.90	7	4,382	0.16%
2018/10/11	20	11.55	2	11.53	11.45	18	4,484	0.40%
2018/10/08	0	0.00	3	12.60	12.90	-3	4,520	-0.07%
2018/10/05	1	12.65	3	12.95	12.70	-2	4,527	-0.04%
2018/10/04	3	13.30	2	13.25	13.30	1	4,519	0.02%
2018/10/03	10	13.65	2	13.35	13.35	8	4,496	0.18%
2018/10/02	1	13.15	2	13.00	13.15	-1	4,252	-0.02%
2018/10/01	5	13.32	5	13.16	13.25	0	4,246	0.00%
2018/09/28	8	13.28	5	12.95	12.95	3	4,241	0.07%
2018/09/26	5	13.17	2	13.10	13.15	3	4,190	0.07%
2018/09/25	3	13.15	5	13.24	13.15	-2	4,146	-0.05%
2018/09/21	1	12.60	4	12.70	12.70	-3	3,916	-0.08%
2018/09/19	2	12.73	0	0.00	12.65	2	3,943	0.05%
2018/09/18	5	12.73	3	12.55	12.40	2	3,965	0.05%
2018/09/17	0	0.00	10	12.20	12.50	-10	3,943	-0.25%
2018/09/14	2	12.05	2	11.95	12.05	0	3,935	0.00%
2018/09/12	6	11.87	4	11.80	11.85	2	3,979	0.05%
2018/09/11	1	11.45	0	0.00	11.45	1	3,978	0.03%
2018/09/07	6	11.98	0	0.00	11.75	6	4,251	0.14%
2018/08/30	0	0.00	200	12.35	12.25	-200	5,679	-3.52%	大賣/鉅額交易
2018/08/28	0	0.00	1	12.35	12.35	-1	5,909	-0.02%
2018/08/27	2	12.30	2	12.30	12.40	0	6,233	0.00%
2018/08/24	1	12.50	2	12.35	12.35	-1	6,373	-0.02%
2018/08/23	6	12.47	9	12.65	12.70	-3	6,664	-0.05%
2018/08/21	8	11.90	3	11.92	12.00	5	7,264	0.07%
2018/08/20	12	11.99	300	12.03	11.80	-288	7,332	-3.93%	大賣/鉅額交易
2018/08/17	5	12.30	0	0.00	12.15	5	7,361	0.07%
2018/08/16	0	0.00	100	12.20	12.25	-100	7,527	-1.33%
2018/08/14	100	12.60	0	0.00	12.60	100	7,628	1.31%
2018/08/10	4	13.28	0	0.00	13.10	4	7,667	0.05%
2018/08/08	2	13.75	5	13.97	13.75	-3	7,762	-0.04%
2018/08/03	0	0.00	2	13.50	13.60	-2	8,417	-0.02%
2018/08/01	3	13.80	0	0.00	13.75	3	8,977	0.03%
2018/07/31	0	0.00	50	13.70	13.85	-50	9,091	-0.55%
2018/07/30	2	13.75	5	13.75	13.65	-3	9,151	-0.03%
2018/07/26	0	0.00	8	13.60	13.55	-8	9,606	-0.08%
2018/07/25	1	13.75	7	13.75	13.75	-6	10,127	-0.06%
2018/07/23	0	0.00	10	13.20	13.25	-10	10,813	-0.09%
2018/07/20	0	0.00	13	13.44	13.25	-13	11,292	-0.12%
2018/07/19	0	0.00	6	13.90	13.85	-6	11,552	-0.05%
2018/07/18	13	14.00	0	0.00	13.85	13	11,902	0.11%
2018/07/17	7	13.72	4	13.81	13.80	3	11,997	0.03%
2018/07/16	5	13.56	2	13.40	13.45	3	12,675	0.02%
2018/07/12	4	13.34	2	13.35	13.35	2	13,655	0.01%
2018/07/11	1	13.10	0	0.00	13.00	1	14,145	0.01%
2018/07/06	0	0.00	12	12.64	12.50	-12	15,444	-0.08%
2018/07/05	2	12.90	0	0.00	12.70	2	16,184	0.01%
2018/07/04	2	13.05	0	0.00	13.05	2	17,463	0.01%
2018/07/03	3	13.13	2	13.05	13.00	1	19,033	0.01%
2018/07/02	1	13.65	54	13.50	13.50	-53	20,309	-0.26%
2018/06/29	1	13.80	2	13.75	13.80	-1	20,916	0.00%
2018/06/28	103	13.65	5	13.71	13.65	98	21,255	0.46%	大買/
2018/06/27	102	13.93	0	0.00	13.90	102	22,255	0.46%	大買/鉅額交易
2018/06/26	102	13.57	2	13.60	13.60	100	23,205	0.43%	大買/
2018/06/25	302	14.05	1	14.35	14.05	301	23,961	1.26%	大買/鉅額交易
2018/06/22	12	14.25	14	14.17	14.15	-2	24,878	-0.01%
2018/06/21	12	14.55	0	0.00	14.40	12	24,899	0.05%
2018/06/20	1	14.35	3	14.35	14.35	-2	24,904	-0.01%
2018/06/19	6	14.96	3	14.80	14.55	3	24,906	0.01%
2018/06/15	2	14.40	2	14.40	14.55	0	24,923	0.00%
2018/06/14	9	14.78	4	14.45	14.45	5	24,848	0.02%
2018/06/13	19	14.72	32	14.69	14.70	-13	24,440	-0.05%
2018/06/12	12	14.18	5	14.17	14.10	7	23,812	0.03%
2018/06/11	2	14.30	0	0.00	14.20	2	23,741	0.01%
2018/06/08	11	14.26	2	14.25	14.25	9	23,712	0.04%
2018/06/07	2	14.65	0	0.00	14.35	2	23,684	0.01%
2018/06/06	3	14.70	2	14.50	14.55	1	23,629	0.00%
2018/06/05	5	14.63	5	14.70	14.55	0	23,579	0.00%
2018/06/04	8	15.03	24	15.06	14.90	-16	23,514	-0.07%
2018/06/01	10	14.93	11	14.72	14.80	-1	23,306	0.00%
2018/05/31	23	14.94	24	15.02	14.55	-1	23,221	0.00%
2018/05/30	70	14.75	48	14.93	14.90	22	23,023	0.10%
2018/05/29	6	14.26	1	14.10	14.10	5	22,535	0.02%
2018/05/28	2	13.95	9	13.99	13.90	-7	22,576	-0.03%
2018/05/25	8	14.05	0	0.00	14.10	8	22,941	0.03%
2018/05/24	2	14.45	0	0.00	14.20	2	22,970	0.01%
2018/05/23	1	14.00	2	13.95	13.95	-1	23,027	0.00%
2018/05/21	0	0.00	3	14.25	14.20	-3	22,997	-0.01%
2018/05/18	10	14.18	2	14.25	14.10	8	23,043	0.03%
2018/05/16	5	14.45	0	0.00	14.50	5	23,085	0.02%
2018/05/15	5	14.58	2	14.55	14.70	3	23,051	0.01%
2018/05/14	2	14.05	3	14.00	14.00	-1	22,841	0.00%
2018/05/11	3	14.55	4	14.28	14.20	-1	22,794	0.00%
2018/05/10	19	14.17	0	0.00	14.05	19	22,677	0.08%
2018/05/09	2	13.90	10	14.59	14.55	-8	22,549	-0.04%
2018/05/08	3	13.93	0	0.00	13.80	3	22,331	0.01%
2018/05/07	2	14.20	0	0.00	14.20	2	22,303	0.01%
2018/05/04	3	14.10	1	14.45	14.40	2	22,270	0.01%
2018/05/03	11	14.27	11	14.13	14.10	0	22,104	0.00%
2018/05/02	11	14.86	15	15.09	14.80	-4	22,036	-0.02%
2018/04/30	9	15.60	4	15.35	15.80	5	21,551	0.02%
2018/04/27	6	14.85	8	14.75	14.95	-2	21,151	-0.01%
2018/04/26	11	15.13	70	14.80	14.75	-59	21,133	-0.28%
2018/04/25	7	15.54	7	15.79	15.70	0	20,731	0.00%
2018/04/24	14	15.06	26	15.06	15.15	-12	20,593	-0.06%
2018/04/23	9	16.54	1	16.10	16.10	8	20,318	0.04%
2018/04/20	51	16.72	30	16.67	16.40	21	20,316	0.10%
2018/04/19	58	16.50	5	16.57	16.45	53	20,016	0.26%
2018/04/18	1	16.50	41	16.30	16.10	-40	20,022	-0.20%
2018/04/17	5	16.31	13	16.11	16.00	-8	21,850	-0.04%
2018/04/16	23	16.05	6	16.22	16.10	17	22,218	0.08%
2018/04/13	10	16.15	65	16.20	15.90	-55	22,585	-0.24%
2018/04/12	27	16.05	14	16.24	15.95	13	22,255	0.06%
2018/04/11	57	16.41	231	16.41	16.65	-174	21,929	-0.79%	大賣/鉅額交易
2018/04/10	46	16.89	30	17.41	16.15	16	21,196	0.08%
2018/04/09	181	17.48	34	17.43	17.90	147	19,983	0.74%	大買/鉅額交易
2018/04/03	19	16.09	21	16.09	16.70	-2	18,537	-0.01%
2018/04/02	59	15.77	5	15.57	15.55	54	17,694	0.31%
2018/03/31	4	15.40	2	15.25	15.10	2	17,151	0.01%
2018/03/30	23	15.75	45	15.55	15.25	-22	16,948	-0.13%
2018/03/29	12	14.98	20	15.02	15.00	-8	15,991	-0.05%
2018/03/28	22	14.45	27	14.33	14.10	-5	15,053	-0.03%
2018/03/27	30	14.03	92	14.15	14.10	-62	14,266	-0.43%
2018/03/26	3	13.12	2	13.05	13.10	1	13,432	0.01%
2018/03/23	4	12.85	0	0.00	12.85	4	13,663	0.03%
2018/03/22	5	13.35	11	13.21	13.05	-6	14,101	-0.04%
2018/03/21	11	13.44	5	13.49	13.45	6	14,098	0.04%
2018/03/20	1	12.85	1	12.85	12.90	0	13,974	0.00%
2018/03/19	0	0.00	3	12.97	12.90	-3	14,160	-0.02%
2018/03/16	3	13.03	0.5	12.90	12.95	2.5	14,312	0.02%
2018/03/14	0	0.00	1	13.00	12.90	-1	14,940	-0.01%
2018/03/13	2	13.00	0	0.00	13.00	2	15,727	0.01%
2018/03/12	7	12.88	0	0.00	12.85	7	16,159	0.04%
2018/03/09	2	12.98	5	12.95	12.95	-3	16,574	-0.02%
2018/03/08	0	0.00	2	13.25	13.20	-2	17,110	-0.01%
2018/03/07	7	13.14	5	13.38	13.05	2	17,678	0.01%
2018/03/06	1	13.55	0	0.00	13.50	1	18,586	0.01%
2018/03/01	8	13.95	18	14.02	14.00	-10	21,225	-0.05%
2018/02/27	26	14.05	25	14.07	14.00	1	21,425	0.00%
2018/02/26	50	13.57	2	13.65	13.55	48	21,188	0.23%
2018/02/23	9	13.66	52	13.72	13.70	-43	21,268	-0.20%
2018/02/21	0	0.00	7	13.00	13.00	-7	21,854	-0.03%
2018/02/12	4	12.65	0	0.00	12.60	4	21,895	0.02%
2018/02/09	20	11.98	14	12.32	12.40	6	22,394	0.03%
2018/02/08	2	12.30	6	12.13	12.05	-4	22,327	-0.02%
2018/02/07	65	12.47	0	0.00	12.50	65	22,386	0.29%
2018/02/06	5	11.75	35	11.84	11.80	-30	22,465	-0.13%
2018/02/05	0	0.00	19	12.85	13.05	-19	22,689	-0.08%
2018/01/31	3	13.17	20	12.90	13.30	-17	23,942	-0.07%
2018/01/30	8	13.27	21	13.20	13.15	-13	23,941	-0.05%
2018/01/29	0	0.00	2	13.50	13.50	-2	23,884	-0.01%
2018/01/26	0	0.00	5	13.65	13.60	-5	23,907	-0.02%
2018/01/25	4	13.90	16	14.09	13.70	-12	23,955	-0.05%
2018/01/24	3	13.63	5	13.55	13.60	-2	23,884	-0.01%
2018/01/23	0	0.00	40	13.70	13.75	-40	23,935	-0.17%
2018/01/22	9	13.66	0	0.00	13.65	9	24,033	0.04%
2018/01/19	10	14.10	2	14.00	14.15	8	24,310	0.03%
2018/01/18	1	14.25	0	0.00	14.00	1	24,664	0.00%
2018/01/17	23	14.45	12	14.43	14.25	11	24,934	0.04%
2018/01/16	7	14.33	0	0.00	14.55	7	24,889	0.03%
2018/01/15	12	14.36	14	14.38	14.20	-2	24,884	-0.01%
2018/01/12	45	15.12	9	15.20	14.85	36	24,415	0.15%
2018/01/11	55	15.47	43	15.62	14.80	12	23,839	0.05%
2018/01/10	70	14.86	7	15.04	15.00	63	21,688	0.29%
2018/01/09	12	14.25	15	14.25	14.25	-3	20,880	-0.01%
2018/01/08	0	0.00	1	13.80	13.60	-1	20,377	0.00%
2018/01/03	0	0.00	1	13.85	13.70	-1	20,244	0.00%