大亞 (1609)-元大-金門券商分點個股進出

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
44.50
漲跌
▲0.35
漲幅
+0.79%
成交量
2,638張
產業
上市電器電纜類股
935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－元大-金門券商分點個股進出

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

元大-金門券商分點個股進出
元大-金門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
2024/12/11	1	44.05	1.2	44.49	44.50	-0.2	4,429	0.00%
2024/12/10	25	44.36	27	43.76	44.15	-2	4,493	-0.04%
2024/12/09	8	44.50	8	44.75	44.60	0	4,644	0.00%
2024/12/05	0	0.00	5	45.15	44.95	-5	4,754	-0.11%
2024/12/03	0	0.00	1	45.50	45.75	-1	5,040	-0.02%
2024/12/02	0	0.00	2	46.00	45.10	-2	5,115	-0.04%
2024/11/28	1	45.00	0.4	45.20	45.20	0.7	5,279	0.01%
2024/11/27	3	46.13	0	0.00	46.00	3	5,344	0.06%
2024/11/26	2	47.40	6	47.35	47.10	-4	5,413	-0.07%
2024/11/25	7	46.79	3	46.79	46.80	4	5,417	0.07%
2024/11/22	5	46.00	1	46.20	46.45	4	5,552	0.07%
2024/11/21	0	0.00	2	44.50	44.90	-2	5,586	-0.04%
2024/11/20	0	44.90	0	0.00	44.55	0	5,838	0.00%
2024/11/19	1	44.60	0.1	44.60	44.80	1	6,196	0.02%
2024/11/18	1	44.50	0	0.00	44.35	1	6,698	0.01%
2024/11/15	1	45.65	1	45.25	45.40	0	6,826	0.00%
2024/11/14	1	44.45	0	0.00	44.60	1	7,066	0.01%
2024/11/13	5	45.20	0	0.00	44.80	5	7,249	0.07%
2024/11/12	0	0.00	0.3	45.35	45.00	-0.3	7,467	0.00%
2024/11/11	1	45.80	5	46.00	45.95	-4	7,700	-0.05%
2024/11/08	2.9	45.78	0	0.00	45.25	2.9	8,091	0.04%
2024/11/06	3	45.98	5	45.65	45.45	-2	8,796	-0.02%
2024/11/05	0	0.00	1	46.35	46.45	-1	9,130	-0.01%
2024/11/04	1	45.85	1	46.00	46.00	0	9,483	0.00%
2024/11/01	0	0.00	1	45.65	46.20	-1	9,827	-0.01%
2024/10/30	1	45.30	0	0.00	45.30	1	10,068	0.01%
2024/10/29	1	45.60	0	0.00	45.40	1	10,321	0.01%
2024/10/25	2	46.35	0	0.00	46.40	2	10,593	0.02%
2024/10/24	13	47.21	0	0.00	46.30	13	11,070	0.12%
2024/10/23	0	0.00	2	47.33	47.35	-2	11,586	-0.02%
2024/10/22	1	46.60	0.3	46.90	46.90	0.7	11,907	0.01%
2024/10/21	3	47.33	1	47.60	47.10	2	12,683	0.02%
2024/10/18	4	47.11	0	0.00	47.00	4	13,586	0.03%
2024/10/17	1	47.35	0.1	47.70	47.45	0.9	14,151	0.01%
2024/10/15	3	47.75	2	47.95	47.70	1	16,978	0.01%
2024/10/14	5	48.34	2	48.30	48.70	3	17,972	0.02%
2024/10/11	7	47.66	0	0.00	47.65	7	18,469	0.04%
2024/10/09	6.1	48.25	10	48.25	48.15	-3.9	18,783	-0.02%
2024/10/08	5.8	48.58	0	0.00	48.60	5.8	19,150	0.03%
2024/10/07	0	0.00	6.1	49.50	49.35	-6.1	19,529	-0.03%
2024/10/04	4.2	49.32	14	48.98	49.10	-9.8	19,667	-0.05%
2024/10/01	0	0.00	3	50.40	50.70	-3	19,826	-0.02%
2024/09/30	4.4	50.91	2	50.70	50.70	2.4	20,256	0.01%
2024/09/27	4	51.53	25.5	51.73	52.00	-21.5	20,265	-0.11%
2024/09/26	15	51.21	4.3	51.20	50.60	10.8	20,263	0.05%
2024/09/25	2	50.60	3.4	50.64	50.50	-1.4	20,460	-0.01%
2024/09/24	0	0.00	0	50.50	50.20	0	20,868	0.00%
2024/09/23	7	51.01	7	51.00	50.70	0	21,472	0.00%
2024/09/20	2	50.50	0.1	50.50	50.70	2	22,050	0.01%
2024/09/19	12	50.46	0	0.00	50.70	12	22,510	0.05%
2024/09/18	0.1	51.00	2.2	51.22	50.60	-2.1	22,550	-0.01%
2024/09/16	1	50.50	0	0.00	49.90	1	22,607	0.00%
2024/09/13	0	0.00	1	48.75	48.65	-1	22,817	0.00%
2024/09/12	1.1	48.16	0	0.00	48.45	1.1	23,113	0.00%
2024/09/10	0.2	47.08	0	0.00	46.40	0.2	24,132	0.00%
2024/09/06	5.3	48.56	0	0.00	48.70	5.3	25,569	0.02%
2024/09/05	2	48.63	1	48.65	48.20	1	25,736	0.00%
2024/09/04	6.1	49.44	1	49.45	49.35	5.1	26,178	0.02%
2024/09/03	6.2	51.80	0	0.00	51.60	6.2	26,875	0.02%
2024/09/02	3.1	53.13	2	53.35	52.70	1.1	26,911	0.00%
2024/08/30	7.1	52.94	4	52.85	52.90	3.1	26,902	0.01%
2024/08/29	8	53.15	2	53.20	53.00	6	26,974	0.02%
2024/08/28	8.2	53.69	6	53.77	53.60	2.2	27,040	0.01%
2024/08/27	2	54.10	3	54.37	54.30	-1	27,026	0.00%
2024/08/26	16	55.13	7	54.26	54.20	9	27,084	0.03%
2024/08/23	2.1	54.76	4	54.95	55.80	-1.9	26,997	-0.01%
2024/08/22	13	56.49	14	55.87	55.60	-1	26,965	0.00%
2024/08/21	13	56.42	20	56.53	55.60	-7	26,989	-0.03%
2024/08/20	15	55.57	30	55.92	56.30	-15	27,024	-0.06%
2024/08/19	4	53.63	7	53.71	53.30	-3	26,949	-0.01%
2024/08/16	6.1	53.99	6	54.17	54.10	0.1	26,999	0.00%
2024/08/15	2	57.10	1.4	56.93	56.80	0.6	27,016	0.00%
2024/08/14	22.1	57.77	6	57.02	57.20	16.1	27,424	0.06%
2024/08/13	9	57.20	8	57.44	57.40	1	27,400	0.00%
2024/08/12	7	57.49	14	57.61	57.60	-7	27,345	-0.03%
2024/08/09	4.4	56.77	8	56.83	56.60	-3.6	27,289	-0.01%
2024/08/08	18	54.93	15	55.04	55.20	3	27,027	0.01%
2024/08/07	4	55.13	7.2	53.76	55.20	-3.2	27,207	-0.01%
2024/08/06	8	50.60	9.7	50.60	51.00	-1.7	27,253	-0.01%
2024/08/05	20.4	50.38	44	51.11	50.00	-23.7	27,647	-0.09%
2024/08/02	6	55.37	5	55.64	55.30	1	28,361	0.00%
2024/08/01	4.1	54.94	30	55.53	56.40	-25.9	29,217	-0.09%
2024/07/31	4	54.78	4	54.93	54.20	0	29,530	0.00%
2024/07/30	9	54.61	13.8	54.85	55.20	-4.8	30,122	-0.02%
2024/07/29	13.8	56.06	3.7	56.31	55.00	10.1	30,715	0.03%
2024/07/26	10.5	56.70	13.2	56.70	57.20	-2.7	30,965	-0.01%
2024/07/23	19.1	56.38	13	56.61	55.70	6.1	31,280	0.02%
2024/07/22	11.3	58.31	33.4	56.92	56.00	-22.1	31,959	-0.07%
2024/07/19	56.5	59.59	27.1	59.69	59.00	29.4	32,416	0.09%
2024/07/18	23.2	58.63	34.7	58.43	58.70	-11.5	33,894	-0.03%
2024/07/17	127.8	60.22	112	59.45	58.40	15.8	35,831	0.04%	大買/大賣/
2024/07/16	32.1	57.44	12	57.27	57.30	20.1	36,721	0.05%
2024/07/15	31.1	57.21	125	56.15	57.20	-94	42,496	-0.22%	大賣/
2024/07/12	26.1	55.28	24	55.33	55.00	2.1	44,084	0.00%
2024/07/11	62.1	54.98	73	54.62	54.30	-11	45,321	-0.02%
2024/07/10	9.1	54.97	15	55.37	55.50	-6	48,804	-0.01%
2024/07/09	46.1	54.20	9	54.23	55.10	37.1	51,385	0.07%
2024/07/08	69.1	54.53	4.9	54.37	54.10	64.2	52,610	0.12%
2024/07/05	7.1	55.44	7	55.13	55.00	0.1	53,494	0.00%
2024/07/04	12.1	55.56	17	55.74	55.50	-5	55,074	-0.01%
2024/07/03	3.5	54.11	2	54.10	54.00	1.5	56,472	0.00%
2024/07/02	2	54.85	2	55.00	54.20	0	57,052	0.00%
2024/07/01	7	55.54	10	55.68	54.80	-3	57,349	-0.01%
2024/06/28	6.1	55.85	13.5	55.76	55.80	-7.5	57,402	-0.01%
2024/06/27	14.5	55.39	15	55.59	55.50	-0.5	57,195	0.00%
2024/06/26	22.1	55.11	14	54.98	55.40	8.1	57,186	0.01%
2024/06/25	5.1	54.68	7.1	54.58	55.00	-2	57,280	0.00%
2024/06/24	1.5	52.90	10	52.86	52.70	-8.6	57,860	-0.01%
2024/06/21	3.2	53.60	12	53.73	53.60	-8.8	60,054	-0.01%
2024/06/20	3.1	54.12	3	53.77	53.50	0.1	63,423	0.00%
2024/06/19	6.1	53.39	2	53.30	53.20	4.1	64,988	0.01%
2024/06/18	3.1	53.48	6.1	53.79	54.10	-3	65,146	0.00%
2024/06/17	32.1	54.72	39.7	54.23	53.70	-7.6	65,108	-0.01%
2024/06/14	95.3	54.25	115.4	54.49	54.90	-20.1	64,694	-0.03%	大賣/
2024/06/13	12	51.79	5.3	51.90	51.70	6.8	63,741	0.01%
2024/06/12	14.1	51.74	6	51.53	51.00	8.1	63,858	0.01%
2024/06/11	30.2	52.10	13	51.88	51.40	17.2	65,074	0.03%
2024/06/07	51.6	51.01	18.4	51.55	52.20	33.1	64,838	0.05%
2024/06/06	2	49.08	1	49.00	49.10	1	64,234	0.00%
2024/06/05	0	0.00	2	48.65	48.60	-2	64,199	0.00%
2024/06/04	6	49.17	0.4	49.10	48.95	5.6	64,365	0.01%
2024/06/03	3.1	49.00	14	49.22	48.90	-10.9	64,606	-0.02%
2024/05/31	3	49.30	92	49.49	49.05	-89	66,014	-0.13%
2024/05/30	46.1	49.75	5.2	49.22	49.10	40.9	66,161	0.06%
2024/05/29	22.1	50.46	3	50.30	50.30	19.1	66,381	0.03%
2024/05/28	33	50.85	3	51.00	51.00	30	66,963	0.04%
2024/05/27	9	50.59	6.2	50.66	50.50	2.8	67,573	0.00%
2024/05/24	7.2	49.74	2.3	49.37	49.50	4.9	67,474	0.01%
2024/05/23	23.9	51.38	16	50.41	50.10	7.9	67,648	0.01%
2024/05/22	3.1	52.83	1	53.30	52.60	2.1	67,442	0.00%
2024/05/21	11.1	53.43	0	0.00	52.90	11.1	67,454	0.02%
2024/05/20	41.2	53.98	24.1	53.87	53.50	17.1	67,326	0.03%
2024/05/17	22	53.11	4	52.98	53.10	18	66,888	0.03%
2024/05/16	9.1	52.16	3.2	52.40	52.10	5.9	66,923	0.01%
2024/05/15	2.3	52.73	4	53.25	52.10	-1.7	66,961	0.00%
2024/05/14	5.1	52.77	10	52.75	52.40	-4.9	66,691	-0.01%
2024/05/13	11.3	52.41	8	52.29	53.00	3.3	66,475	0.00%
2024/05/10	4.2	52.73	39	52.34	53.60	-34.8	66,203	-0.05%
2024/05/09	31.2	53.88	63	54.22	53.30	-31.8	65,851	-0.05%
2024/05/08	17	55.98	40	55.68	56.20	-23	65,135	-0.04%
2024/05/07	99.1	53.56	48	53.97	55.80	51.1	64,115	0.08%
2024/05/06	22.1	53.06	7.2	53.21	52.90	14.9	63,002	0.02%
2024/05/03	15.4	54.57	13.1	54.71	54.00	2.3	62,453	0.00%
2024/05/02	41.1	57.17	7	58.07	56.30	34.1	61,790	0.06%
2024/04/30	17.2	56.02	14	56.81	56.90	3.2	61,060	0.01%
2024/04/29	40.2	58.19	6.2	58.32	57.60	34.1	60,379	0.06%
2024/04/26	63.1	61.02	66.4	60.71	60.00	-3.4	59,620	-0.01%
2024/04/25	51.1	60.40	42.1	60.81	60.90	9	58,696	0.02%
2024/04/24	168.4	60.09	207.4	60.22	60.50	-39.1	57,532	-0.07%	大買/大賣/
2024/04/23	143.3	58.28	125.1	58.13	57.60	18.1	55,336	0.03%	大買/大賣/
2024/04/22	156.2	62.15	149.4	60.47	57.80	6.7	53,268	0.01%	大買/大賣/
2024/04/19	391.6	64.54	329.9	64.51	64.20	61.6	51,577	0.12%	大買/大賣/
2024/04/18	42.5	63.48	62.2	64.06	64.70	-19.7	45,068	-0.04%
2024/04/17	76	57.48	91.9	57.92	58.90	-15.9	42,476	-0.04%
2024/04/16	371.8	55.45	201.1	55.71	53.60	170.7	40,749	0.42%	大買/大賣/鉅額交易
2024/04/15	20.6	55.04	61	55.36	55.60	-40.4	36,988	-0.11%
2024/04/12	97	49.14	139.4	49.52	50.60	-42.4	34,024	-0.12%	大賣/
2024/04/11	45.1	46.76	48	47.00	46.00	-3	32,414	-0.01%
2024/04/10	82.1	46.98	90.7	46.73	46.70	-8.6	31,471	-0.03%
2024/04/09	82.1	45.15	138.6	45.14	45.55	-56.5	29,793	-0.19%	大賣/
2024/04/08	29.1	42.57	30.5	43.05	43.10	-1.4	28,049	-0.01%
2024/04/03	29.8	41.98	15	41.45	41.15	14.8	27,536	0.05%
2024/04/02	7.1	42.19	5	42.17	41.75	2.1	27,355	0.01%
2024/04/01	21.1	43.03	16	43.08	42.60	5.1	27,068	0.02%
2024/03/29	16.6	43.40	13	43.25	43.00	3.5	26,844	0.01%
2024/03/28	35.8	44.50	19.1	44.91	44.20	16.7	26,243	0.06%
2024/03/27	32.1	44.79	25.5	44.88	44.05	6.6	25,546	0.03%
2024/03/26	155.8	45.40	186.2	44.96	43.80	-30.4	24,475	-0.12%	大買/大賣/
2024/03/25	244.3	44.43	192.9	44.46	45.40	51.4	22,208	0.23%	大買/大賣/
2024/03/22	43.2	41.31	64	41.91	42.45	-20.8	18,720	-0.11%
2024/03/21	16.1	38.23	11	38.55	38.60	5.1	16,948	0.03%
2024/03/20	2.1	37.56	3.1	37.75	37.35	-1	16,636	-0.01%
2024/03/19	11.1	38.50	8	38.59	38.10	3.1	16,490	0.02%
2024/03/18	5	38.47	7	38.47	38.45	-2	16,303	-0.01%
2024/03/15	36	37.89	2.6	37.99	37.95	33.4	16,333	0.20%
2024/03/14	40	38.37	41	38.45	37.85	-1	16,455	-0.01%
2024/03/13	43	37.53	19	37.60	36.85	24	15,554	0.15%
2024/03/12	18	36.41	4	37.14	37.20	14	16,240	0.09%
2024/03/11	0	0.00	65	36.18	36.30	-65	16,078	-0.40%
2024/03/08	72	36.30	1	36.00	36.05	71	16,116	0.44%
2024/03/07	12	37.03	16	36.90	36.70	-4	16,013	-0.03%
2024/03/06	32.2	38.49	53.9	38.45	37.50	-21.7	15,653	-0.14%
2024/03/05	5	37.01	7	36.74	36.35	-2	14,187	-0.01%
2024/03/04	16	37.30	2	37.28	36.95	14	14,009	0.10%
2024/03/01	16	37.80	9.1	37.61	37.85	6.9	13,745	0.05%
2024/02/29	31.9	37.43	51	37.37	37.50	-19.1	13,258	-0.14%
2024/02/27	12	35.75	7.5	35.85	35.65	4.5	12,912	0.03%
2024/02/26	3.4	37.11	2	37.35	36.45	1.4	12,829	0.01%
2024/02/23	6	36.21	12	36.51	36.25	-6	12,302	-0.05%
2024/02/22	1	36.50	4	36.53	36.40	-3	12,200	-0.02%
2024/02/21	17	36.29	17	36.17	36.15	0	12,059	0.00%
2024/02/20	14	36.25	40	35.94	35.90	-26	12,000	-0.22%
2024/02/19	29	36.47	38	36.41	36.30	-9	11,892	-0.08%
2024/02/16	2	35.80	3	35.73	35.90	-1	11,753	-0.01%
2024/02/15	3	35.02	1	35.10	35.25	2	11,571	0.02%
2024/02/05	7	34.44	0	0.00	34.50	7	11,525	0.06%
2024/02/02	8	35.18	3	34.80	34.80	5	11,490	0.04%
2024/01/30	2	34.95	20	35.20	34.90	-18	11,431	-0.16%
2024/01/29	0	0.00	10	34.75	34.80	-10	11,439	-0.09%
2024/01/25	1	35.00	2	35.10	34.85	-1	11,468	-0.01%
2024/01/24	1	35.50	0	0.00	35.35	1	11,461	0.01%
2024/01/23	3	35.77	2	35.45	35.40	1	11,477	0.01%
2024/01/22	1	35.55	3	35.30	35.35	-2	11,439	-0.02%
2024/01/19	2	35.05	0	35.05	34.80	2	11,317	0.02%
2024/01/18	10	34.50	10.1	34.85	34.80	-0.1	11,228	0.00%
2024/01/16	15	35.86	11	36.26	35.50	4	11,067	0.04%
2024/01/15	17.1	36.43	62.5	36.07	36.90	-45.5	10,747	-0.42%
2024/01/12	2.1	34.15	0	0.00	34.15	2.1	9,522	0.02%
2024/01/11	1	33.90	3	33.98	34.10	-2	9,592	-0.02%
2024/01/10	1	33.35	0	0.00	33.25	1	9,701	0.01%
2024/01/09	2.1	33.80	4	33.66	33.65	-2	9,803	-0.02%
2024/01/05	11	34.46	0	0.00	34.30	11	9,894	0.11%
2024/01/04	2.1	34.77	6	34.89	34.60	-4	9,942	-0.04%
2024/01/03	6.3	34.80	26	35.19	34.70	-19.8	10,003	-0.20%
2024/01/02	27	34.70	5	34.96	35.00	22	9,946	0.22%
2023/12/29	13.1	35.14	0	0.00	34.50	13.1	9,959	0.13%
2023/12/28	12.3	34.98	23	35.07	35.00	-10.7	9,956	-0.11%
2023/12/27	2	34.10	1	34.00	34.00	1	10,054	0.01%
2023/12/26	5	33.88	2	33.95	33.95	3	10,500	0.03%
2023/12/22	6	34.28	0	0.00	33.90	6	11,866	0.05%
2023/12/20	0	0.00	20	34.00	34.20	-20	12,617	-0.16%
2023/12/19	20.1	33.48	2	33.45	33.45	18.1	12,665	0.14%
2023/12/18	13.1	33.92	0	0.00	33.90	13.1	12,681	0.10%
2023/12/15	1.1	34.50	2	34.98	34.40	-1	12,693	-0.01%
2023/12/14	28.2	34.77	10	34.65	34.55	18.2	12,628	0.14%
2023/12/13	20	35.23	0	0.00	34.85	20	12,503	0.16%
2023/12/12	20.2	36.21	22	36.18	35.60	-1.9	12,373	-0.01%
2023/12/11	16.2	36.29	38	36.34	35.80	-21.8	11,967	-0.18%
2023/12/08	34.1	35.65	56.5	35.39	35.60	-22.4	11,478	-0.20%
2023/12/07	69	35.78	46	35.70	35.95	23	11,007	0.21%
2023/12/06	1	33.75	0	0.00	33.95	1	10,073	0.01%
2023/12/05	0.2	33.43	2	33.30	33.45	-1.8	10,041	-0.02%
2023/12/04	1	34.05	1	34.30	33.95	0	9,961	0.00%
2023/12/01	20	34.08	0	0.00	33.90	20	9,871	0.20%
2023/11/30	0.1	34.25	0	0.00	34.05	0.1	9,922	0.00%
2023/11/29	0.1	34.20	1	34.15	34.25	-1	9,996	-0.01%
2023/11/28	1	34.20	0	0.00	34.45	1	10,079	0.01%
2023/11/27	5	34.13	2	34.08	34.00	3	10,284	0.03%
2023/11/24	9.2	34.22	6	34.48	34.20	3.2	10,226	0.03%
2023/11/22	3.1	33.65	0	0.00	33.55	3.1	9,990	0.03%
2023/11/21	0	0.00	30.5	33.74	33.70	-30.5	10,061	-0.30%
2023/11/20	25	33.31	1	33.40	33.50	24	10,060	0.24%
2023/11/17	1	33.10	1.1	33.21	33.25	-0.1	10,102	0.00%
2023/11/16	1	32.80	0	0.00	33.00	1	10,190	0.01%
2023/11/15	0.1	32.74	5	32.35	32.75	-4.9	10,289	-0.05%
2023/11/14	0	0.00	6	32.10	32.05	-6	10,528	-0.06%
2023/11/09	1	32.80	3	32.75	32.55	-2	11,263	-0.02%
2023/11/08	10.1	32.60	0.1	32.70	32.60	9.9	11,569	0.09%
2023/11/07	0	0.00	2	33.20	33.15	-2	11,769	-0.02%
2023/11/06	1	33.45	21	33.50	33.45	-20	12,119	-0.17%
2023/11/03	1	32.95	0	0.00	32.80	1	12,498	0.01%
2023/11/02	3	32.33	2	32.25	32.50	1	12,697	0.01%
2023/10/31	10	32.05	0	0.00	32.00	10	13,902	0.07%
2023/10/26	10	32.95	0	0.00	32.80	10	16,488	0.06%
2023/10/25	1	33.70	1	33.70	33.45	0	16,712	0.00%
2023/10/23	7	33.06	3	33.12	33.05	4	17,175	0.02%
2023/10/20	4	32.08	4	32.10	32.10	0	17,530	0.00%
2023/10/19	4	33.04	0	0.00	32.80	4	18,760	0.02%
2023/10/18	11	32.97	3	33.15	32.90	8	19,514	0.04%
2023/10/17	7	33.98	0	0.00	33.60	7	19,983	0.04%
2023/10/12	1	35.30	0	0.00	35.50	1	22,483	0.00%
2023/10/11	3.1	35.62	9.1	36.14	35.35	-6.1	22,863	-0.03%
2023/10/06	0.2	36.58	6	36.44	36.40	-5.9	23,403	-0.03%
2023/10/05	8	37.08	3	36.90	36.90	5	23,809	0.02%
2023/10/04	21.1	36.96	2	36.95	36.85	19.1	24,245	0.08%
2023/10/03	25.1	38.63	26	37.62	37.75	-0.9	24,742	0.00%
2023/10/02	19.9	38.88	18.2	38.79	38.60	1.7	24,700	0.01%
2023/09/28	11.1	37.80	82	37.67	38.45	-70.9	24,534	-0.29%
2023/09/27	20.1	36.67	17	36.72	36.70	3.1	24,392	0.01%
2023/09/26	13.1	36.69	41	36.60	36.35	-27.9	24,300	-0.12%
2023/09/25	0	0.00	0	34.80	35.25	0	24,137	0.00%
2023/09/22	1	33.85	1	34.25	34.40	0	24,427	0.00%
2023/09/21	10	33.80	0	33.80	33.45	10	24,577	0.04%
2023/09/20	0.1	34.13	0.3	34.15	34.10	-0.2	24,714	0.00%
2023/09/19	3.1	34.45	1	34.15	34.10	2.1	25,156	0.01%
2023/09/18	4	34.74	0	0.00	34.65	4	25,310	0.02%
2023/09/15	11	34.89	0	0.00	35.10	11	25,673	0.04%
2023/09/14	0	0.00	9	34.63	34.85	-9	25,991	-0.03%
2023/09/13	2	34.50	1	34.45	34.40	1	26,462	0.00%
2023/09/11	2	35.48	0.2	35.20	35.15	1.8	28,871	0.01%
2023/09/07	10	36.20	10	36.45	36.35	0	30,161	0.00%
2023/09/06	10	36.43	4	36.30	36.25	6	31,062	0.02%
2023/09/05	4.1	36.09	0	0.00	36.10	4.1	32,646	0.01%
2023/09/04	1.1	36.45	3	36.80	36.45	-1.9	35,956	-0.01%
2023/09/01	5.1	36.63	1	36.50	36.45	4.1	38,926	0.01%
2023/08/31	2	36.33	27	36.45	36.95	-25	42,430	-0.06%
2023/08/29	10	35.50	5	35.03	35.50	5	43,762	0.01%
2023/08/28	10.1	35.10	0.1	35.25	35.15	10	43,860	0.02%
2023/08/25	3	35.70	0	0.00	36.00	3	43,928	0.01%
2023/08/24	3	35.93	0.2	35.98	35.85	2.9	44,056	0.01%
2023/08/23	0	0.00	1	36.00	35.90	-1	44,190	0.00%
2023/08/22	2.1	36.00	5.1	35.99	35.85	-3	44,503	-0.01%
2023/08/21	1.2	36.44	6	36.58	36.35	-4.8	44,699	-0.01%
2023/08/18	11.1	36.24	24	36.34	36.00	-12.9	44,769	-0.03%
2023/08/17	18.2	35.88	17	36.11	36.15	1.2	44,812	0.00%
2023/08/16	4.1	35.05	1	34.90	35.15	3.1	45,047	0.01%
2023/08/15	2	34.58	19	34.29	34.70	-17	45,745	-0.04%
2023/08/14	9.2	33.78	1	33.80	33.60	8.2	46,303	0.02%
2023/08/11	13	35.33	11	36.01	34.65	2	46,414	0.00%
2023/08/10	34.2	35.91	9	36.08	35.70	25.2	46,556	0.05%
2023/08/09	8	37.20	30	37.63	36.85	-22	46,722	-0.05%
2023/08/08	1	36.70	23	36.58	36.55	-22	46,782	-0.05%
2023/08/07	14.1	36.59	4	36.78	37.00	10.1	47,425	0.02%
2023/08/04	13.1	37.52	12	37.38	37.35	1.1	48,362	0.00%
2023/08/02	300	39.64	296	40.18	39.25	4	48,205	0.01%	大買/大賣/
2023/08/01	12	37.64	0	0.00	37.50	12	46,944	0.03%
2023/07/31	28	37.71	24	37.67	37.65	4	48,426	0.01%
2023/07/28	12	37.99	5	38.02	38.05	7	50,109	0.01%
2023/07/27	4	38.26	0	0.00	38.55	4	50,332	0.01%
2023/07/26	38	38.66	6	38.93	38.35	32	50,990	0.06%
2023/07/25	64	38.80	59	39.10	39.25	5	50,730	0.01%
2023/07/24	96	40.08	108	40.28	38.80	-12	50,319	-0.02%	大賣/
2023/07/21	64	39.97	21.3	39.96	39.75	42.7	49,129	0.09%
2023/07/20	2	39.03	17.6	39.45	39.60	-15.6	48,499	-0.03%
2023/07/19	1.6	38.08	50	38.11	38.25	-48.4	48,038	-0.10%
2023/07/18	35	39.95	20	40.11	38.55	15	47,915	0.03%
2023/07/17	16	39.86	51.2	39.59	39.45	-35.2	47,115	-0.07%
2023/07/14	3.1	38.19	76	37.86	37.60	-72.9	46,247	-0.16%
2023/07/13	80.2	38.84	20.7	38.56	38.05	59.5	46,233	0.13%
2023/07/12	24.5	38.98	44	39.28	39.40	-19.5	45,854	-0.04%
2023/07/11	107	39.34	37.4	38.91	38.70	69.6	46,018	0.15%	大買/
2023/07/10	16	39.08	29	39.34	38.95	-13	46,535	-0.03%
2023/07/07	26	37.51	36	37.76	37.90	-10	47,187	-0.02%
2023/07/06	1	38.30	0	0.00	38.10	1	47,423	0.00%
2023/07/05	58	39.02	64.3	39.11	39.15	-6.3	47,541	-0.01%
2023/07/04	31	38.23	26.1	38.69	38.25	4.9	47,450	0.01%
2023/07/03	38	38.91	23.1	38.83	38.60	14.9	47,692	0.03%
2023/06/30	9	38.14	8	38.36	38.60	1	47,357	0.00%
2023/06/29	1.1	37.00	1	37.35	37.40	0.1	47,382	0.00%
2023/06/28	0.2	37.08	7	36.94	36.75	-6.8	47,669	-0.01%
2023/06/27	23.2	38.16	53	37.14	36.95	-29.8	47,668	-0.06%
2023/06/26	14	38.00	13	37.53	38.10	1	48,044	0.00%
2023/06/21	9	38.14	4.3	38.16	38.00	4.7	48,710	0.01%
2023/06/20	68	38.64	36.5	38.38	38.70	31.5	48,365	0.07%
2023/06/19	64.3	38.58	60	38.24	38.15	4.3	48,045	0.01%
2023/06/16	132	39.46	49	39.49	38.50	83	47,705	0.17%	大買/
2023/06/15	45	37.91	50	37.83	38.10	-5	46,305	-0.01%
2023/06/14	24.3	38.21	9	38.09	37.60	15.3	45,571	0.03%
2023/06/13	23	37.70	29.2	37.89	37.80	-6.2	45,133	-0.01%
2023/06/12	36	38.86	37	38.47	38.40	-1	44,542	0.00%
2023/06/09	50	39.85	45.1	39.95	39.50	4.9	43,814	0.01%
2023/06/08	76	40.35	74	40.63	40.50	2	42,292	0.00%
2023/06/07	105.3	37.69	135.5	38.06	39.20	-30.2	39,128	-0.08%	大買/大賣/
2023/06/06	66	36.54	67	36.19	35.65	-1	36,364	0.00%
2023/06/05	10	32.65	48.1	34.62	34.80	-38.1	33,276	-0.11%
2023/06/02	12	32.07	29	31.83	31.65	-17	32,861	-0.05%
2023/06/01	10	30.80	2	31.25	30.85	8	32,232	0.02%
2023/05/31	2	30.75	1	30.80	31.10	1	32,140	0.00%
2023/05/30	3	31.10	0	0.00	30.50	3	32,073	0.01%
2023/05/29	0	0.00	5	31.20	31.00	-5	31,878	-0.02%
2023/05/26	33.2	30.77	23.7	30.77	30.75	9.5	31,692	0.03%
2023/05/25	0.1	31.50	13	31.47	31.20	-12.9	31,400	-0.04%
2023/05/24	12.1	31.48	22	31.63	31.60	-9.9	31,212	-0.03%
2023/05/23	11.6	31.79	1	31.75	31.75	10.6	31,263	0.03%
2023/05/22	26	31.48	19	31.94	31.80	7	31,141	0.02%
2023/05/19	15	31.88	23	31.75	31.25	-8	30,602	-0.03%
2023/05/18	30.3	31.48	27	31.44	31.35	3.3	30,165	0.01%
2023/05/17	24	30.80	9	31.13	30.50	15	29,950	0.05%
2023/05/16	2	30.60	0.3	30.54	30.60	1.8	29,520	0.01%
2023/05/15	3.2	30.00	4	30.13	30.25	-0.9	29,140	0.00%
2023/05/12	13.1	29.47	2	30.10	29.55	11.1	28,650	0.04%
2023/05/11	13.1	29.47	2	30.10	28.95	11.1	28,352	0.04%
2023/05/10	88	30.92	89.2	31.10	30.90	-1.2	27,516	0.00%
2023/05/09	20.1	30.51	15	30.41	30.05	5.1	26,294	0.02%
2023/05/08	25.2	31.80	32.2	31.56	32.00	-7	25,548	-0.03%
2023/05/05	28	31.47	41.3	31.51	31.30	-13.3	24,560	-0.05%
2023/05/04	21.2	30.77	41.2	31.03	31.00	-20.1	23,319	-0.09%
2023/05/03	10.1	28.91	6	29.06	28.95	4.1	22,140	0.02%
2023/05/02	2	28.70	28	28.54	29.20	-26	22,145	-0.12%
2023/04/28	10	27.40	0	0.00	27.40	10	21,305	0.05%
2023/04/26	1	27.10	2	27.05	27.10	-1	21,097	0.00%
2023/04/25	0	0.00	252	27.07	27.30	-252	20,958	-1.20%	大賣/鉅額交易
2023/04/24	1	27.70	3	27.77	27.80	-2	20,783	-0.01%
2023/04/21	1	27.10	0	0.00	27.10	1	20,617	0.00%
2023/04/20	8	27.89	4	28.33	27.80	4	20,428	0.02%
2023/04/19	5	28.26	7	28.51	28.40	-2	20,163	-0.01%
2023/04/18	9	28.22	4	27.36	27.45	5	19,694	0.03%
2023/04/17	2	28.53	142	28.35	28.40	-140	19,352	-0.72%	大賣/鉅額交易
2023/04/14	12	28.72	13	29.09	28.60	-1	19,482	-0.01%
2023/04/13	104.9	28.80	54	28.45	28.70	50.9	18,938	0.27%	大買/
2023/04/12	25	28.74	24	28.54	28.70	1	17,837	0.01%
2023/04/11	2	27.45	2.4	27.65	27.35	-0.4	16,489	0.00%
2023/04/10	285	27.27	285.6	26.86	26.85	-0.6	15,894	0.00%	大買/大賣/
2023/04/07	9	27.18	9	27.06	27.20	0	15,446	0.00%
2023/04/06	20	26.66	19	26.89	26.75	1	14,737	0.01%
2023/03/30	6	26.73	10	26.50	26.15	-4	13,930	-0.03%
2023/03/29	3	26.32	6	26.24	26.55	-3	13,503	-0.02%
2023/03/28	5	25.55	0	0.00	25.50	5	12,991	0.04%
2023/03/27	272	26.67	8.1	27.18	26.25	263.9	12,779	2.06%	大買/鉅額交易
2023/03/24	16	26.28	18	26.78	26.15	-2	11,861	-0.02%
2023/03/22	10	24.75	3	24.85	24.75	7	11,030	0.06%
2023/03/21	2	25.00	0	0.00	25.00	2	10,986	0.02%
2023/03/20	0	0.00	1	25.20	25.20	-1	10,938	-0.01%
2023/03/17	40	25.01	0	0.00	24.95	40	10,975	0.36%
2023/03/16	107	25.75	6	25.05	25.40	101	10,732	0.94%	大買/鉅額交易
2023/03/15	1	25.85	0	0.00	26.05	1	10,642	0.01%
2023/03/14	1	25.50	1	25.85	25.55	0	10,649	0.00%
2023/03/13	1	24.30	0	0.00	24.80	1	10,504	0.01%
2023/03/10	1	25.00	1	25.10	24.95	0	10,655	0.00%
2023/03/09	4	26.45	2	26.18	26.20	2	10,463	0.02%
2023/03/08	10.4	26.11	19.2	26.70	27.05	-8.8	10,247	-0.09%
2023/03/07	10	25.91	8.1	26.04	25.80	1.9	9,690	0.02%
2023/03/06	0	0.00	6	25.10	24.90	-6	9,105	-0.07%
2023/03/03	6	24.55	7.3	24.67	24.60	-1.3	8,982	-0.01%
2023/03/02	5	24.30	5	24.95	24.90	0	8,879	0.00%
2023/03/01	5	24.10	0	0.00	24.15	5	8,746	0.06%
2023/02/22	4	25.13	20	24.95	24.90	-16	8,528	-0.19%
2023/02/21	1	25.10	0	0.00	25.20	1	8,367	0.01%
2023/02/20	0	0.00	4	24.81	25.05	-4	8,186	-0.05%
2023/02/17	2	24.18	2	24.50	24.35	0	8,247	0.00%
2023/02/16	36	24.68	30	24.49	24.50	6	8,317	0.07%
2023/02/15	4	24.08	1.4	24.34	24.40	2.6	7,883	0.03%
2023/02/13	2	23.20	0	0.00	23.30	2	7,282	0.03%
2023/02/10	0	23.45	50	23.30	23.30	-50	7,222	-0.69%
2023/02/08	5	23.45	0	0.00	23.25	5	7,010	0.07%
2023/02/06	50	23.43	0	0.00	23.15	50	6,919	0.72%
2023/02/03	5	23.65	0	0.00	23.50	5	6,878	0.07%
2023/02/02	1	24.30	2.2	24.30	23.95	-1.2	6,752	-0.02%
2023/02/01	14	24.26	5	23.79	24.10	9	6,397	0.14%
2023/01/31	4	21.85	27	22.31	23.00	-23	5,630	-0.41%
2023/01/30	4	21.18	2	20.90	21.15	2	5,137	0.04%
2023/01/17	0	20.55	0	0.00	20.55	0	5,089	0.00%
2023/01/16	0	20.40	0	0.00	20.35	0	5,134	0.00%
2023/01/13	1	20.30	0	0.00	20.35	1	5,137	0.02%
2023/01/11	0	0.00	1	20.55	20.50	-1	5,090	-0.02%
2023/01/10	1.1	20.46	1	20.55	20.45	0.1	5,085	0.00%
2023/01/09	4	20.73	0	0.00	20.80	4	5,067	0.08%
2023/01/06	1	20.85	0	0.00	20.80	1	5,054	0.02%
2023/01/05	2	21.60	1	21.30	21.25	1	5,063	0.02%
2023/01/04	3	21.58	25	21.90	21.50	-22	4,984	-0.44%
2023/01/03	2	20.90	4	20.76	20.85	-2	4,544	-0.04%
2022/12/30	2	20.40	0	0.00	20.30	2	4,385	0.05%
2022/12/27	0	0.00	1	20.65	20.55	-1	4,356	-0.02%
2022/12/22	0	0.00	1	20.40	20.40	-1	4,360	-0.02%
2022/12/21	1	20.65	1	20.30	20.25	0	4,403	0.00%
2022/12/20	4	20.06	0	0.00	19.75	4	4,355	0.09%
2022/12/19	1	20.25	0	0.00	20.15	1	4,377	0.02%
2022/12/15	0	0.00	1	20.90	20.95	-1	4,337	-0.02%
2022/12/14	2	20.78	1	20.90	20.75	1	4,303	0.02%
2022/12/12	1	21.25	14	20.98	20.85	-13	4,301	-0.30%
2022/12/09	1	21.10	1	20.70	20.80	0	4,192	0.00%
2022/12/07	1	20.20	0	0.00	20.00	1	3,986	0.03%
2022/12/06	0.6	20.65	3	20.67	20.75	-2.4	3,905	-0.06%
2022/12/05	0	0.00	3	20.50	20.60	-3	3,654	-0.08%
2022/12/02	0	0.00	5	20.48	20.65	-5	3,587	-0.14%
2022/12/01	1	19.70	0	0.00	19.45	1	3,338	0.03%
2022/11/30	1	19.65	1	19.85	19.70	0	3,315	0.00%
2022/11/29	1	19.00	0	0.00	19.05	1	3,186	0.03%
2022/11/17	2	18.80	0	0.00	19.00	2	3,389	0.06%
2022/11/16	1	18.85	0	0.00	18.95	1	3,367	0.03%
2022/11/15	1	19.75	1	19.60	19.40	0	3,289	0.00%
2022/11/14	11	18.26	10	18.55	18.90	1	2,968	0.03%
2022/11/07	0	0.00	3	17.50	17.55	-3	2,843	-0.11%
2022/11/02	0	17.20	1	17.00	17.00	-1	2,906	-0.03%
2022/10/27	5	16.72	0	0.00	16.85	5	3,447	0.15%
2022/10/26	5	16.58	0	0.00	16.50	5	3,476	0.14%
2022/10/25	3	16.75	0	0.00	16.65	3	3,537	0.08%
2022/10/20	0	0.00	0.1	16.60	16.55	-0.1	3,560	0.00%
2022/10/13	0	0.00	5.6	16.31	15.90	-5.6	3,697	-0.15%
2022/10/11	3	17.35	0.4	17.40	17.25	2.6	3,661	0.07%
2022/10/07	3	18.20	0	0.00	18.15	3	3,654	0.08%
2022/10/06	3	18.45	6	18.45	18.35	-3	3,688	-0.08%
2022/10/05	1	18.50	0	0.00	18.50	1	3,744	0.03%
2022/09/29	1	18.20	0	0.00	18.40	1	4,014	0.02%
2022/09/28	7	18.25	9	18.21	17.85	-2	4,154	-0.05%
2022/09/27	2	19.08	0	0.00	19.30	2	4,195	0.05%
2022/09/26	1	19.45	0	0.00	19.30	1	4,277	0.02%
2022/09/22	1	20.20	0	0.00	20.25	1	4,718	0.02%
2022/09/21	0	0.00	1	20.75	20.35	-1	4,934	-0.02%
2022/09/20	1	20.55	2	20.73	20.75	-1	5,447	-0.02%
2022/09/19	8	20.56	0	0.00	20.60	8	5,664	0.14%
2022/09/15	1	20.05	0	0.00	20.05	1	5,882	0.02%
2022/09/13	1	20.35	0	0.00	20.45	1	6,039	0.02%
2022/09/12	1	20.45	0	0.00	20.35	1	6,108	0.02%
2022/09/08	4	20.10	0	0.00	20.05	4	6,167	0.06%
2022/09/07	2	20.00	1	19.95	19.95	1	6,226	0.02%
2022/09/06	1	20.50	0	0.00	20.15	1	6,350	0.02%
2022/09/05	0.9	20.80	0	0.00	20.60	0.9	6,376	0.01%
2022/09/02	4	21.10	0	0.00	20.95	4	6,381	0.06%
2022/09/01	0	21.40	0	0.00	21.30	0	6,396	0.00%
2022/08/30	1	22.10	0	0.00	22.05	1	6,416	0.02%
2022/08/29	8	21.84	0	0.00	21.70	8	6,421	0.12%
2022/08/26	1	23.45	1	23.50	23.35	0	6,404	0.00%
2022/08/24	2	23.40	0	0.00	23.30	2	6,494	0.03%
2022/08/23	2	23.25	0	0.00	23.25	2	6,755	0.03%
2022/08/22	3.1	23.20	0	0.00	23.20	3.1	6,962	0.04%
2022/08/19	0	23.20	0	0.00	23.15	0	7,041	0.00%
2022/08/17	1	22.90	1	23.00	23.00	0	7,267	0.00%
2022/08/12	2	22.35	0	0.00	22.35	2	7,511	0.03%
2022/08/09	1	21.80	0	0.00	21.75	1	7,728	0.01%
2022/08/04	2	20.00	3	20.23	20.50	-1	8,081	-0.01%
2022/08/03	5	21.92	0	0.00	21.25	5	8,271	0.06%
2022/08/02	1	23.35	0	0.00	23.35	1	8,078	0.01%
2022/07/28	1	23.90	0	0.00	23.65	1	8,409	0.01%
2022/07/25	5	24.00	0	0.00	23.80	5	9,126	0.05%
2022/07/22	0	23.50	0	0.00	23.35	0	9,459	0.00%
2022/07/21	1	23.45	0	0.00	23.40	1	9,984	0.01%
2022/07/19	1	23.75	1	23.85	23.70	0	11,428	0.00%
2022/07/12	0	0.00	3	22.15	22.15	-3	13,715	-0.02%
2022/07/06	1	23.90	1	23.60	23.60	0	15,750	0.00%
2022/07/05	1	25.00	1	25.50	25.05	0	16,188	0.00%
2022/07/01	6	25.59	9	26.30	25.15	-3	16,686	-0.02%
2022/06/30	0	26.00	1	25.75	25.90	-1	16,644	-0.01%
2022/06/29	5	25.92	2	26.38	26.00	3	16,923	0.02%
2022/06/28	4	26.18	3	26.23	26.30	1	17,658	0.01%
2022/06/27	2	25.55	3	25.55	25.65	-1	17,437	-0.01%
2022/06/24	5	24.05	8	24.56	25.05	-3	17,648	-0.02%
2022/06/22	8	23.91	1	23.30	23.10	7	18,417	0.04%
2022/06/20	1.1	22.85	0	0.00	22.65	1.1	19,275	0.01%
2022/06/15	0	24.40	1	25.00	24.30	-1	20,702	0.00%
2022/06/14	1	23.75	0	0.00	24.30	1	21,396	0.00%
2022/06/13	0	24.20	4	24.15	24.15	-4	22,083	-0.02%
2022/06/09	0	25.10	0	0.00	25.20	0	22,105	0.00%
2022/06/08	0	0.00	0.1	25.15	25.00	-0.1	22,093	0.00%
2022/06/07	1	25.25	0	0.00	25.35	1	22,136	0.00%
2022/06/06	0	0.00	2.4	25.50	25.45	-2.4	22,251	-0.01%
2022/06/02	1	25.55	2	25.70	25.55	-1	22,264	0.00%
2022/06/01	2	26.55	10	26.04	26.15	-8	22,225	-0.04%
2022/05/31	1	26.60	0	0.00	26.40	1	22,239	0.00%
2022/05/30	11	26.14	3	26.32	26.35	8	21,982	0.04%
2022/05/25	1	25.60	0	0.00	25.60	1	21,588	0.00%
2022/05/24	1.1	25.82	0	0.00	25.10	1.1	21,447	0.00%
2022/05/20	3	25.52	1	25.80	25.40	2	21,200	0.01%
2022/05/18	2	25.50	0	0.00	25.60	2	21,041	0.01%
2022/05/17	0	0.00	1	25.10	25.20	-1	20,905	0.00%
2022/05/16	0	0.00	1	24.80	24.75	-1	20,794	0.00%
2022/05/13	1	24.20	2	24.48	24.60	-1	20,704	0.00%
2022/05/12	0	0.00	5	23.60	23.50	-5	20,552	-0.02%
2022/05/11	24	25.22	6	24.69	24.35	18	20,338	0.09%
2022/05/10	1	26.05	15	25.47	26.00	-14	19,990	-0.07%
2022/05/09	2	26.03	1	25.80	25.85	1	19,871	0.01%
2022/05/06	1	27.10	4	27.01	27.00	-3	19,662	-0.02%
2022/05/04	1	27.50	0	0.00	27.45	1	19,507	0.01%
2022/05/03	8	27.63	7	27.59	27.45	1	19,425	0.01%
2022/04/29	12	28.80	1	28.35	28.35	11	19,134	0.06%
2022/04/28	10	29.45	7	29.30	29.05	3	18,765	0.02%
2022/04/27	8	29.82	5	29.76	29.75	3	18,340	0.02%
2022/04/26	31	30.16	30	30.33	29.95	1	17,840	0.01%
2022/04/25	14	28.51	14.2	28.73	28.45	-0.2	16,770	0.00%
2022/04/22	10	30.36	12.1	30.02	30.10	-2.1	16,309	-0.01%
2022/04/21	14.2	29.94	15	29.77	29.70	-0.8	15,852	-0.01%
2022/04/20	11.1	30.43	7.2	30.38	30.30	3.8	15,463	0.02%
2022/04/19	11.1	30.20	19.1	30.26	30.80	-8	15,050	-0.05%
2022/04/18	5	30.23	4	30.23	29.90	1	14,302	0.01%
2022/04/15	25	30.62	28.6	30.42	30.35	-3.6	13,943	-0.03%
2022/04/14	7	29.99	18.1	29.99	30.15	-11.1	12,986	-0.09%
2022/04/13	11	29.12	7	29.54	29.30	4	12,442	0.03%
2022/04/12	13	29.20	21	28.91	29.10	-8	12,085	-0.07%
2022/04/11	3	28.78	3	29.68	28.90	0	11,717	0.00%
2022/04/08	5	29.05	17	29.40	29.35	-12	11,133	-0.11%
2022/04/07	1.1	28.89	1	28.80	28.15	0.1	10,734	0.00%
2022/04/06	3	29.25	6.2	29.47	29.60	-3.2	10,485	-0.03%
2022/04/01	4	29.30	5.1	29.17	29.00	-1.1	10,204	-0.01%
2022/03/31	14	29.03	36.6	29.47	28.75	-22.6	9,773	-0.23%
2022/03/30	6	28.32	4.1	28.33	28.45	1.9	8,828	0.02%
2022/03/29	3	28.75	14.7	28.88	28.65	-11.7	8,542	-0.14%
2022/03/28	23.5	28.73	13.4	28.42	28.75	10.2	8,081	0.13%
2022/03/25	6	27.68	3.1	28.22	27.80	2.9	7,382	0.04%
2022/03/24	7	27.86	17	28.04	27.75	-10	7,265	-0.14%
2022/03/23	1	27.00	7	26.95	27.10	-6	6,549	-0.09%
2022/03/22	10	27.34	12.7	27.10	27.45	-2.7	6,329	-0.04%
2022/03/21	18	26.91	14	27.11	27.00	4	5,717	0.07%
2022/03/18	0	25.55	0	0.00	25.30	0	4,929	0.00%
2022/03/17	6	25.84	3	25.73	25.80	3	4,815	0.06%
2022/03/16	1	26.00	11.1	25.59	26.25	-10.1	3,987	-0.25%
2022/03/15	0	24.30	0	0.00	23.90	0	3,310	0.00%
2022/03/14	0	0.00	1	24.35	24.45	-1	3,279	-0.03%
2022/03/11	0.1	24.10	0	0.00	23.95	0.1	3,267	0.00%
2022/03/10	0	0.00	1	24.25	24.15	-1	3,261	-0.03%
2022/03/09	0	0.00	1	23.30	24.45	-1	3,206	-0.03%
2022/03/07	2	23.95	1	23.90	23.70	1	3,046	0.03%
2022/03/04	0.1	24.40	5	24.50	24.45	-5	3,021	-0.16%
2022/03/03	0	0.00	0.3	24.20	24.30	-0.3	2,939	-0.01%
2022/02/22	0	0.00	1	23.85	23.70	-1	3,133	-0.03%
2022/02/21	0.6	24.25	0	0.00	24.20	0.6	3,242	0.02%
2022/02/09	0.1	24.15	0	0.00	24.25	0.1	4,462	0.00%
2022/02/07	0	0.00	1	23.70	23.95	-1	4,742	-0.02%
2022/01/26	1	22.35	0	0.00	22.85	1	5,026	0.02%
2022/01/25	0.4	22.81	0	0.00	22.55	0.4	5,675	0.01%
2022/01/24	0	0.00	3	23.00	22.95	-3	6,206	-0.05%
2022/01/21	1	23.60	3	23.55	23.50	-2	6,222	-0.03%
2022/01/20	1	23.85	11.4	23.95	23.95	-10.4	6,244	-0.17%
2022/01/19	1.4	23.83	2.3	23.96	23.95	-0.9	6,273	-0.01%
2022/01/14	15.4	23.84	0	0.00	24.00	15.4	6,330	0.24%
2022/01/13	4	24.68	0	0.00	24.35	4	6,428	0.06%
2022/01/11	0	0.00	3	24.25	24.30	-3	6,571	-0.05%
2022/01/10	0	0.00	30	24.43	24.50	-30	6,649	-0.45%
2022/01/07	40	24.24	0	0.00	24.30	40	6,820	0.59%
2022/01/05	1	24.80	7	25.02	24.80	-6	6,871	-0.09%
2022/01/04	0.1	24.95	2.1	24.63	24.95	-2	6,905	-0.03%
2021/12/30	0	0.00	0.2	24.95	24.95	-0.2	6,998	0.00%
2021/12/29	0	0.00	10	25.00	25.05	-10	7,137	-0.14%
2021/12/28	1	24.70	0	0.00	24.70	1	7,141	0.01%
2021/12/23	0	0.00	1	24.95	24.95	-1	7,758	-0.01%
2021/12/22	1	24.85	0	0.00	24.85	1	7,827	0.01%
2021/12/21	4	25.03	0	0.00	25.05	4	7,840	0.05%
2021/12/20	6	25.48	9.2	25.44	25.35	-3.2	7,910	-0.04%
2021/12/17	1	24.95	6	24.91	24.65	-5	7,703	-0.06%
2021/12/13	0	0.00	3	25.20	24.80	-3	8,197	-0.04%
2021/12/10	0.1	24.70	0	0.00	24.65	0.1	8,217	0.00%
2021/12/09	1.1	24.66	0	25.00	24.55	1	8,237	0.01%
2021/12/08	0	0.00	1	24.30	24.30	-1	8,224	-0.01%
2021/12/07	0.1	24.15	0	0.00	24.15	0.1	8,207	0.00%
2021/12/06	0.1	24.10	0	0.00	24.00	0.1	8,202	0.00%
2021/12/03	3.1	24.20	0	0.00	24.10	3.1	8,231	0.04%
2021/12/02	4	24.05	6	24.10	24.15	-2	8,218	-0.02%
2021/12/01	0.1	24.35	0	24.45	24.35	0	8,225	0.00%
2021/11/29	0	0.00	2	24.10	24.25	-2	8,258	-0.02%
2021/11/26	0.1	24.80	0	0.00	24.55	0.1	8,247	0.00%
2021/11/25	0.1	25.10	0	0.00	25.00	0.1	8,236	0.00%
2021/11/24	0	0.00	20	25.13	25.05	-20	8,274	-0.24%
2021/11/23	23	24.89	2	24.90	24.80	21	8,269	0.25%
2021/11/22	0.1	25.20	0	0.00	25.10	0.1	8,299	0.00%
2021/11/18	10	25.01	38	25.19	25.45	-28	8,303	-0.34%
2021/11/17	40	25.13	30	25.00	24.80	10	8,230	0.12%
2021/11/15	35	24.95	0	0.00	25.00	35	8,180	0.43%
2021/11/12	15	26.60	1	26.50	26.20	14	8,018	0.17%
2021/11/11	4	27.29	3	27.45	27.00	1	7,911	0.01%
2021/11/10	0	0.00	3	26.95	27.05	-3	7,949	-0.04%
2021/11/09	0	0.00	0.8	27.60	27.60	-0.8	7,845	-0.01%
2021/11/08	6	27.55	5	27.83	27.25	1	7,679	0.01%
2021/11/05	23	27.55	0	0.00	27.35	23	7,642	0.30%
2021/11/03	3	27.90	24	27.79	28.05	-21	7,524	-0.28%
2021/11/02	43	27.48	54	27.62	27.75	-11	7,250	-0.15%
2021/11/01	13	26.35	15	26.59	27.20	-2	6,671	-0.03%
2021/10/29	3	24.75	2	24.70	24.75	1	6,307	0.02%
2021/10/28	5	25.10	5	24.92	25.05	0	6,756	0.00%
2021/10/27	51	24.85	46	24.86	24.85	5	6,775	0.07%
2021/10/26	11	25.20	15	25.33	25.10	-4	6,809	-0.06%
2021/10/25	30	25.00	30	25.07	25.05	0	6,845	0.00%
2021/10/22	6	25.06	1	24.80	24.80	5	6,955	0.07%
2021/10/21	7	25.94	9	25.84	25.50	-2	7,011	-0.03%
2021/10/20	0	0.00	57	25.72	26.35	-57	6,926	-0.82%
2021/10/19	2	25.35	8	25.50	25.35	-6	6,833	-0.09%
2021/10/18	108	25.51	47	25.21	25.20	61	6,903	0.88%	大買/
2021/10/14	5	24.55	0	0.00	24.65	5	6,956	0.07%
2021/10/12	0.2	25.60	2	25.50	25.30	-1.8	7,243	-0.03%
2021/10/08	2	26.13	0	0.00	25.85	2	7,302	0.03%
2021/10/07	2	26.03	4	25.98	26.10	-2	7,418	-0.03%
2021/10/06	2	25.53	1	25.25	25.55	1	7,528	0.01%
2021/10/04	7	25.70	3	26.10	24.80	4	7,782	0.05%
2021/10/01	14	27.08	29	26.74	26.15	-15	7,827	-0.19%
2021/09/30	16	26.84	9.3	26.94	26.75	6.7	7,689	0.09%
2021/09/29	2	26.10	0	0.00	26.55	2	7,694	0.03%
2021/09/27	3	26.35	0	0.00	26.35	3	8,029	0.04%
2021/09/17	10	26.90	11	26.31	25.95	-1	11,245	-0.01%
2021/09/16	4	27.41	8	27.41	26.95	-4	11,377	-0.04%
2021/09/15	6	26.45	0	0.00	26.60	6	11,345	0.05%
2021/09/14	0	0.00	0.3	25.81	25.80	-0.3	11,464	0.00%
2021/09/13	1	26.20	0	0.00	26.20	1	11,873	0.01%
2021/09/06	0	0.00	1	26.30	25.50	-1	13,110	-0.01%
2021/09/02	0	0.00	3	26.35	26.25	-3	13,506	-0.02%
2021/08/31	1	26.45	0	0.00	26.55	1	13,779	0.01%
2021/08/30	0	0.00	1	26.50	26.05	-1	14,013	-0.01%
2021/08/26	2	26.00	0	0.00	25.55	2	14,485	0.01%
2021/08/20	0	0.00	2	24.20	24.25	-2	16,902	-0.01%
2021/08/18	0.3	25.00	1	24.95	25.05	-0.7	18,007	0.00%
2021/08/17	1	24.80	0	0.00	24.20	1	18,263	0.01%
2021/08/16	0	0.00	2	25.60	24.75	-2	18,509	-0.01%
2021/08/13	2	26.50	0	0.00	26.10	2	18,716	0.01%
2021/08/12	0	0.00	1	26.90	26.95	-1	19,189	-0.01%
2021/08/11	12	26.83	7	26.91	26.65	5	20,136	0.02%
2021/08/10	3	28.25	6	27.54	27.45	-3	20,604	-0.01%
2021/08/09	6	28.02	1.1	28.54	28.20	5	21,128	0.02%
2021/08/06	1	28.10	0	0.00	28.05	1	21,907	0.00%
2021/08/05	0	0.00	0.1	28.20	28.15	-0.1	22,721	0.00%
2021/08/04	10	28.80	0.5	28.79	28.70	9.5	23,284	0.04%
2021/08/03	16.1	28.87	11	29.01	29.20	5.1	24,071	0.02%
2021/08/02	0	0.00	5	27.50	27.90	-5	24,733	-0.02%
2021/07/30	1	27.85	0	0.00	27.20	1	25,744	0.00%
2021/07/29	0	0.00	1	27.60	27.55	-1	28,156	0.00%
2021/07/28	5	27.10	6	26.99	27.00	-1	29,707	0.00%
2021/07/27	0.1	27.85	0	0.00	27.75	0.1	30,748	0.00%
2021/07/23	1	27.50	0	0.00	27.70	1	33,122	0.00%
2021/07/22	1	27.00	0	0.00	27.05	1	34,888	0.00%
2021/07/21	0	0.00	5.2	27.53	27.25	-5.2	36,962	-0.01%
2021/07/20	4	28.35	3	28.10	28.10	1	38,096	0.00%
2021/07/19	10	29.06	3	29.35	28.95	7	39,502	0.02%
2021/07/14	0	0.00	7	27.71	27.80	-7	42,839	-0.02%
2021/07/13	2.1	28.89	2	28.20	28.30	0.1	43,760	0.00%
2021/07/12	6	29.87	5	30.04	29.15	1	44,544	0.00%
2021/07/09	1	28.75	4	28.93	28.80	-3	44,484	-0.01%
2021/07/08	4	28.98	2	29.00	29.30	2	44,900	0.00%
2021/07/07	4	28.70	6.6	28.61	28.40	-2.6	45,354	-0.01%
2021/07/06	8	29.33	4	29.30	29.10	4	46,245	0.01%
2021/07/05	4	29.55	41	29.51	29.55	-37	46,413	-0.08%
2021/07/02	0	0.00	81	29.65	29.65	-81	46,846	-0.17%
2021/07/01	42	30.72	32	30.02	29.50	10	47,282	0.02%
2021/06/30	105	31.04	31.5	31.05	30.50	73.5	46,959	0.16%	大買/
2021/06/29	86.7	30.80	65	31.06	31.30	21.7	46,253	0.05%
2021/06/28	35.5	29.34	39	29.21	29.90	-3.5	44,851	-0.01%
2021/06/25	34	28.73	18	28.38	28.20	16	44,130	0.04%
2021/06/24	3	28.42	7	27.99	28.45	-4	44,060	-0.01%
2021/06/23	7	27.51	5	27.60	27.45	2	43,780	0.00%
2021/06/22	23	27.73	14	27.63	27.70	9	43,618	0.02%
2021/06/21	8	26.54	10	26.69	26.75	-2	43,200	0.00%
2021/06/18	19	27.73	19.4	27.68	27.55	-0.4	42,998	0.00%
2021/06/17	5	28.30	10	28.25	28.45	-5	42,814	-0.01%
2021/06/16	26	29.08	19	28.73	28.35	7	42,749	0.02%
2021/06/15	15	29.27	15	29.10	29.20	0	42,399	0.00%
2021/06/11	16	29.14	13	28.55	28.40	3	42,182	0.01%
2021/06/09	1	28.80	8	28.66	28.50	-7	41,841	-0.02%
2021/06/08	9	29.07	12	28.94	28.95	-3	41,819	-0.01%
2021/06/07	8	28.51	7	28.56	29.00	1	41,699	0.00%
2021/06/04	8	28.96	2.2	29.26	28.70	5.8	41,580	0.01%
2021/06/03	1	29.75	12	29.95	29.65	-11	41,396	-0.03%
2021/06/02	18	29.59	16	29.60	29.65	2	41,181	0.00%
2021/06/01	14	29.43	21	29.35	29.15	-7	40,922	-0.02%
2021/05/31	71.2	29.69	71.1	29.85	29.30	0.1	40,676	0.00%
2021/05/28	99	28.66	125	28.62	28.25	-26	40,142	-0.06%	大賣/
2021/05/27	44.1	27.42	39	27.06	26.90	5.2	39,266	0.01%
2021/05/26	30	26.44	12	26.41	26.80	18	38,735	0.05%
2021/05/25	3	25.58	15	25.81	25.80	-12	38,339	-0.03%
2021/05/24	2	25.05	1	25.30	25.65	1	38,199	0.00%
2021/05/21	5	24.92	6	24.93	25.30	-1	38,032	0.00%
2021/05/20	11	25.22	5	25.25	24.55	6	37,934	0.02%
2021/05/19	72	25.46	48	25.66	25.90	24	37,474	0.06%
2021/05/18	16.1	23.62	14	23.88	24.30	2.1	36,681	0.01%
2021/05/17	6	22.91	15	22.79	22.10	-9	36,245	-0.02%
2021/05/14	13	25.35	28	25.65	24.55	-15	35,672	-0.04%
2021/05/13	13	25.85	19	25.49	25.35	-6	34,903	-0.02%
2021/05/12	24	28.49	23	28.90	28.15	1	34,109	0.00%
2021/05/11	35	32.77	19.5	32.16	31.25	15.5	33,480	0.05%
2021/05/10	18.2	34.60	28	34.83	34.70	-9.9	32,591	-0.03%
2021/05/07	50	34.38	37	33.12	33.40	13	31,538	0.04%
2021/05/06	76	35.11	78	35.44	34.10	-2	30,530	-0.01%
2021/05/05	52	32.77	77.4	33.55	34.10	-25.4	28,108	-0.09%
2021/05/04	31.1	31.26	57	31.12	31.00	-26	26,584	-0.10%
2021/05/03	55	34.58	25	35.00	33.00	30	25,599	0.12%
2021/04/29	68.3	34.46	117	34.14	34.50	-48.8	25,240	-0.19%	大賣/
2021/04/28	63	35.00	50	35.05	35.30	13	23,841	0.05%
2021/04/27	73	31.54	45.3	31.22	32.45	27.8	22,174	0.13%
2021/04/26	55	28.92	67.1	28.75	29.65	-12.1	20,154	-0.06%
2021/04/23	118	27.63	31	27.54	27.00	87	19,023	0.46%	大買/
2021/04/22	79.2	26.76	75.8	26.57	27.10	3.4	17,660	0.02%
2021/04/21	16.3	25.07	9	25.11	24.90	7.3	15,604	0.05%
2021/04/20	63.1	24.86	57	24.48	25.00	6.1	15,167	0.04%
2021/04/19	67	24.22	28	24.29	24.95	39	14,057	0.28%
2021/04/16	39	22.52	30	22.23	22.70	9	13,045	0.07%
2021/04/15	11	21.23	1	21.20	21.15	10	12,194	0.08%
2021/04/14	15	21.31	7	21.71	20.70	8	12,258	0.07%
2021/04/13	5	22.20	14	21.68	21.60	-9	11,966	-0.08%
2021/04/12	4	22.09	54	22.12	22.20	-50	11,508	-0.43%
2021/04/09	0	0.00	6	20.68	20.55	-6	10,573	-0.06%
2021/04/08	20.4	21.33	10	21.27	21.10	10.4	10,310	0.10%
2021/04/07	5	20.95	18	20.69	21.00	-13	9,823	-0.13%
2021/04/06	30	19.88	10	19.81	19.80	20	9,588	0.21%
2021/04/01	0	0.00	2	19.75	19.70	-2	9,580	-0.02%
2021/03/30	2	19.80	0	0.00	19.75	2	9,716	0.02%
2021/03/29	8	19.89	3	20.00	19.90	5	9,995	0.05%
2021/03/25	0	0.00	124	19.15	19.10	-124	10,195	-1.22%	大賣/鉅額交易
2021/03/24	1	19.25	1	19.20	19.25	0	10,302	0.00%
2021/03/22	1	19.75	0	0.00	19.75	1	10,461	0.01%
2021/03/19	2	19.20	0	0.00	19.25	2	10,574	0.02%
2021/03/17	1	19.65	0	0.00	19.45	1	10,864	0.01%
2021/03/16	2	19.68	10	19.60	19.65	-8	11,078	-0.07%
2021/03/15	3	19.78	0	0.00	19.75	3	11,333	0.03%
2021/03/10	125	19.20	0	0.00	19.50	125	11,945	1.05%	大買/鉅額交易
2021/03/09	6	19.03	0	0.00	19.00	6	12,019	0.05%
2021/03/08	5	19.36	0	0.00	19.20	5	12,130	0.04%
2021/03/03	0	0.00	1	20.40	20.20	-1	13,743	-0.01%
2021/02/24	1	20.35	1	20.10	20.00	0	14,252	0.00%
2021/02/23	8	20.16	5	19.85	20.00	3	14,186	0.02%
2021/02/22	7	20.02	25	20.02	20.10	-18	14,303	-0.13%
2021/02/19	0	0.00	12	19.70	19.65	-12	14,180	-0.08%
2021/02/18	0	0.00	12	19.65	19.60	-12	14,283	-0.08%
2021/02/17	2	19.00	0	0.00	19.25	2	14,352	0.01%
2021/02/04	0	0.00	1	18.60	18.60	-1	14,728	-0.01%
2021/02/01	2	18.03	2	17.63	18.00	0	15,529	0.00%
2021/01/29	2	18.15	1	18.30	18.00	1	15,765	0.01%
2021/01/26	2	19.00	1	19.25	18.80	1	16,971	0.01%
2021/01/25	2	19.00	1	19.05	19.25	1	17,313	0.01%
2021/01/22	1	19.20	9	19.01	19.20	-8	17,522	-0.05%
2021/01/21	0	0.00	1	17.90	18.10	-1	17,231	-0.01%
2021/01/20	2	17.43	0	0.00	17.35	2	17,754	0.01%
2021/01/19	2	18.45	38.4	18.64	18.35	-36.4	18,033	-0.20%
2021/01/18	2	18.10	17	17.80	18.00	-15	18,167	-0.08%
2021/01/15	33	18.03	0	0.00	17.85	33	18,560	0.18%
2021/01/13	2	18.70	0	0.00	18.70	2	18,975	0.01%
2021/01/12	20	18.70	0	0.00	18.60	20	19,213	0.10%
2021/01/11	4	19.20	0	0.00	19.10	4	19,920	0.02%
2021/01/08	9	18.96	1	19.35	18.90	8	20,718	0.04%
2021/01/07	15	19.28	12	19.25	19.45	3	22,688	0.01%
2021/01/06	11	18.79	11.4	18.89	18.70	-0.4	24,370	0.00%
2021/01/05	2	19.48	0	0.00	19.45	2	25,785	0.01%
2021/01/04	3	19.80	10	19.75	19.70	-7	27,448	-0.03%
2020/12/29	19	20.82	9	20.56	20.45	10	29,676	0.03%
2020/12/28	0	0.00	11	20.11	20.15	-11	29,606	-0.04%
2020/12/25	0	0.00	2	20.25	20.20	-2	29,736	-0.01%
2020/12/24	5	20.35	0	0.00	20.05	5	30,004	0.02%
2020/12/23	11	20.01	14	20.48	20.20	-3	30,378	-0.01%
2020/12/22	4	20.03	11	20.07	19.60	-7	30,648	-0.02%
2020/12/21	10	20.40	8	20.30	20.35	2	30,718	0.01%
2020/12/18	12	19.92	0	0.00	19.80	12	30,755	0.04%
2020/12/17	30	19.80	46	19.73	19.75	-16	30,826	-0.05%
2020/12/16	4	20.35	0	0.00	19.95	4	30,903	0.01%
2020/12/15	2	20.00	10	20.64	19.70	-8	31,315	-0.03%
2020/12/14	1	19.60	9	20.37	20.30	-8	31,321	-0.03%
2020/12/11	33	20.18	4	20.20	20.05	29	31,531	0.09%
2020/12/10	2	20.58	1	21.00	20.50	1	32,173	0.00%
2020/12/09	5	20.75	13	20.63	20.55	-8	32,638	-0.02%
2020/12/08	8	21.06	11	21.48	20.95	-3	34,293	-0.01%
2020/12/07	9	21.12	22	20.96	20.85	-13	34,691	-0.04%
2020/12/04	2	20.65	5	20.87	20.65	-3	35,454	-0.01%
2020/12/03	5	20.90	6	20.92	20.60	-1	36,695	0.00%
2020/12/02	18	20.60	1	20.60	20.60	17	37,887	0.04%
2020/12/01	10	20.93	14	20.97	20.85	-4	38,339	-0.01%
2020/11/30	10	21.42	6	21.33	21.35	4	38,761	0.01%
2020/11/27	29	20.58	41	20.97	20.80	-12	38,628	-0.03%
2020/11/26	9	19.93	5.2	19.85	19.85	3.8	38,010	0.01%
2020/11/25	7	19.79	21	19.99	19.90	-14	38,502	-0.04%
2020/11/24	0	0.00	4.4	19.40	19.45	-4.4	38,115	-0.01%
2020/11/23	2	19.13	2	19.25	19.15	0	38,060	0.00%
2020/11/20	8	19.07	5	19.00	19.00	3	38,056	0.01%
2020/11/19	13	19.21	2	19.25	19.20	11	38,234	0.03%
2020/11/18	1	18.90	2	18.85	18.85	-1	38,335	0.00%
2020/11/17	4	18.95	21.2	19.03	18.90	-17.2	38,556	-0.04%
2020/11/16	9.2	19.16	0	0.00	18.85	9.2	38,716	0.02%
2020/11/13	13	19.19	4	19.29	19.35	9	39,033	0.02%
2020/11/12	8	18.66	2.2	18.78	18.70	5.8	39,568	0.01%
2020/11/11	2	19.10	1	19.50	19.20	1	39,631	0.00%
2020/11/10	24	19.38	0	0.00	19.20	24	39,666	0.06%
2020/11/09	11	20.43	3	20.23	20.10	8	39,412	0.02%
2020/11/06	21	20.27	11	20.14	20.15	10	39,594	0.03%
2020/11/05	22	20.27	26	20.63	20.45	-4	40,590	-0.01%
2020/11/04	5	20.23	1	20.20	20.05	4	40,637	0.01%
2020/11/03	2	20.58	11	20.56	20.45	-9	41,046	-0.02%
2020/11/02	5	19.75	2	19.88	19.95	3	40,889	0.01%
2020/10/30	7	20.48	6	20.64	20.10	1	40,665	0.00%
2020/10/29	8	20.49	7	20.46	20.60	1	41,076	0.00%
2020/10/28	17	20.76	17	20.89	20.60	0	41,354	0.00%
2020/10/27	30	20.87	27	20.63	20.45	3	40,705	0.01%
2020/10/26	3	20.65	25	20.67	20.60	-22	40,295	-0.05%
2020/10/23	16	20.98	11	20.97	20.85	5	40,027	0.01%
2020/10/22	12	20.58	4	20.88	20.60	8	39,509	0.02%
2020/10/21	2	20.68	0	0.00	20.55	2	39,134	0.01%
2020/10/20	2	20.80	10	20.79	20.85	-8	38,902	-0.02%
2020/10/19	21	20.82	27	20.98	21.10	-6	38,609	-0.02%
2020/10/16	21	21.29	5	20.75	20.60	16	37,892	0.04%
2020/10/15	42	21.72	48	21.70	21.85	-6	37,047	-0.02%
2020/10/14	69	21.26	47	21.55	21.00	22	34,946	0.06%
2020/10/13	27	20.16	25	20.05	20.00	2	32,964	0.01%
2020/10/12	47	19.42	91.3	19.97	20.45	-44.3	31,353	-0.14%
2020/10/08	25	18.65	26	18.60	18.60	-1	29,686	0.00%
2020/10/07	19	17.91	26	17.81	17.85	-7	28,511	-0.02%
2020/10/06	50	17.96	27	17.97	17.80	23	28,220	0.08%
2020/10/05	6	17.37	2	17.23	17.55	4	27,286	0.01%
2020/09/30	0	0.00	12	16.93	17.10	-12	27,209	-0.04%
2020/09/29	6	17.12	4	17.13	16.80	2	27,101	0.01%
2020/09/28	0	0.00	20	16.90	17.00	-20	26,757	-0.07%
2020/09/25	23	16.65	14	16.98	16.10	9	26,283	0.03%
2020/09/24	6	17.03	4	17.08	16.75	2	25,687	0.01%
2020/09/23	13	17.02	43	16.87	17.05	-30	25,407	-0.12%
2020/09/22	31	16.56	24	16.73	16.85	7	25,149	0.03%
2020/09/21	12	16.90	5	16.97	16.85	7	25,138	0.03%
2020/09/18	22	17.42	138	17.19	17.00	-116	24,931	-0.47%	大賣/鉅額交易
2020/09/17	2	16.98	5.3	17.11	17.00	-3.3	24,366	-0.01%
2020/09/16	27	16.92	1	17.05	17.05	26	24,148	0.11%
2020/09/15	24	17.16	43	17.39	17.00	-19	23,753	-0.08%
2020/09/14	97	16.83	11	16.82	16.60	86	22,933	0.37%
2020/09/11	65.3	17.59	133.4	17.47	17.45	-68.1	22,205	-0.31%	大賣/
2020/09/10	16	16.93	48	17.01	17.05	-32	20,392	-0.16%
2020/09/09	26	16.59	13	16.17	16.80	13	19,644	0.07%
2020/09/08	136	17.12	143	16.09	16.05	-7	18,507	-0.04%	大買/大賣/
2020/09/07	3	16.08	49.1	16.49	16.90	-46.1	17,118	-0.27%
2020/09/04	16	15.51	5.1	15.50	15.40	10.9	15,736	0.07%
2020/09/03	7	15.11	12	15.37	15.55	-5	15,095	-0.03%
2020/09/02	30	14.93	10	15.10	15.15	20	14,301	0.14%
2020/09/01	14	14.72	22	14.65	14.65	-8	13,840	-0.06%
2020/08/31	2	14.70	32	15.07	14.95	-30	13,480	-0.22%
2020/08/28	0	0.00	5	14.44	14.45	-5	12,728	-0.04%
2020/08/27	3	14.48	72	14.39	14.35	-69	12,568	-0.55%
2020/08/26	2	14.63	49	14.58	14.60	-47	12,399	-0.38%
2020/08/25	0	0.00	78	14.68	14.60	-78	12,238	-0.64%
2020/08/24	8	14.49	69	14.48	14.55	-61	11,913	-0.51%
2020/08/21	4	14.40	22	14.29	14.40	-18	11,655	-0.15%
2020/08/20	82.8	13.88	45	13.71	13.90	37.8	11,333	0.33%
2020/08/19	56	14.43	20	14.60	14.35	36	10,965	0.33%
2020/08/18	8	14.62	40	14.85	14.85	-32	10,457	-0.31%
2020/08/17	9	14.34	34	14.41	14.40	-25	9,697	-0.26%
2020/08/14	20	14.01	21	14.14	13.90	-1	9,298	-0.01%
2020/08/13	21	13.76	4	13.75	13.70	17	9,005	0.19%
2020/08/12	101	14.26	22	14.21	14.10	79	8,795	0.90%	大買/
2020/08/11	143	14.40	426	14.08	14.20	-283	8,377	-3.38%	大買/大賣/鉅額交易
2020/08/10	0	0.00	20	15.03	15.05	-20	7,094	-0.28%
2020/08/07	88	13.48	38.1	13.53	13.70	49.9	6,479	0.77%
2020/08/06	58	12.83	19	13.01	13.10	39	5,856	0.67%
2020/08/05	17	12.81	5	13.00	12.90	12	5,551	0.22%
2020/08/04	59	12.86	12	12.76	12.85	47	5,409	0.87%
2020/08/03	12	12.28	51	12.22	12.30	-39	4,639	-0.84%
2020/07/31	26	11.03	0	0.00	11.20	26	4,074	0.64%
2020/07/30	37	11.11	0	0.00	11.10	37	4,377	0.85%
2020/07/29	6	10.95	1	10.95	10.90	5	4,512	0.11%
2020/07/28	65	10.85	0	0.00	10.75	65	4,506	1.44%
2020/07/27	90	10.95	0	0.00	10.95	90	4,503	2.00%
2020/07/24	68	10.91	0	0.00	10.95	68	4,486	1.52%
2020/07/23	12	11.12	0	0.00	11.10	12	4,455	0.27%
2020/07/22	35	11.18	1	11.30	11.15	34	4,464	0.76%
2020/07/21	22	11.05	0	0.00	11.10	22	4,394	0.50%
2020/07/20	3	10.90	0	0.00	10.95	3	4,380	0.07%
2020/07/17	36	11.08	5	11.10	10.95	31	4,381	0.71%
2020/07/15	109	11.42	3	11.28	11.25	106	4,316	2.46%	大買/鉅額交易
2020/07/14	3	11.13	0	0.00	11.15	3	4,151	0.07%
2020/07/13	3	11.25	2	11.25	11.25	1	4,121	0.02%
2020/07/10	39	11.25	1	11.50	11.20	38	4,071	0.93%
2020/07/09	54	11.43	13	11.42	11.70	41	3,952	1.04%
2020/07/08	0	0.00	1	11.15	11.20	-1	3,630	-0.03%
2020/07/02	1	10.90	0	0.00	10.85	1	3,486	0.03%
2020/06/29	0	0.00	2	10.40	10.45	-2	3,197	-0.06%
2020/06/23	0	0.00	20	10.55	10.55	-20	3,235	-0.62%
2020/06/19	1	10.75	0	0.00	10.60	1	3,280	0.03%
2020/06/17	2	10.80	0	0.00	10.65	2	3,227	0.06%
2020/06/09	0	0.00	10	10.85	10.90	-10	3,259	-0.31%
2020/06/04	20	10.85	0	0.00	10.80	20	3,326	0.60%
2020/06/03	0	0.00	0.1	10.75	10.90	-0.1	3,353	0.00%
2020/05/20	0	0.00	30	10.57	10.60	-30	3,208	-0.94%
2020/05/19	0	0.00	2	10.75	10.75	-2	3,191	-0.06%
2020/05/18	0	0.00	10	10.83	10.75	-10	3,178	-0.31%
2020/05/14	0	0.00	1	10.60	10.50	-1	3,102	-0.03%
2020/05/13	4	10.99	0	0.00	10.95	4	3,060	0.13%
2020/05/08	0	0.00	4	10.65	10.65	-4	2,932	-0.14%
2020/05/07	2	10.40	1	10.70	10.65	1	2,927	0.03%
2020/05/06	13	10.87	0	0.00	10.60	13	2,909	0.45%
2020/05/05	1	10.30	1	10.50	10.65	0	2,599	0.00%
2020/05/04	1	9.71	0	0.00	9.69	1	2,448	0.04%
2020/04/30	2	9.91	0	0.00	9.85	2	2,459	0.08%
2020/04/23	1	9.19	0	0.00	9.21	1	2,570	0.04%
2020/04/14	20	9.28	0	0.00	9.31	20	2,908	0.69%
2020/04/08	1	8.62	0.1	8.81	8.80	0.9	2,996	0.03%
2020/04/01	3	8.22	0	0.00	8.38	3	3,094	0.10%
2020/03/27	0	0.00	10	8.40	8.28	-10	3,348	-0.30%
2020/03/25	3	8.28	0	0.00	8.21	3	3,452	0.09%
2020/03/19	0	0.00	3	7.00	6.97	-3	3,423	-0.09%
2020/03/16	0	0.00	1	8.40	8.12	-1	3,266	-0.03%
2020/03/11	0	0.00	3	9.77	9.62	-3	3,108	-0.10%
2020/02/24	1	10.55	0	0.00	10.55	1	2,975	0.03%
2020/02/20	0	0.00	2	10.75	10.70	-2	2,948	-0.07%
2020/02/17	2	10.68	0	0.00	10.60	2	2,931	0.07%
2020/02/13	0	0.00	1	10.80	10.80	-1	2,962	-0.03%
2020/02/10	3	10.70	0	0.00	10.70	3	2,900	0.10%
2020/02/07	1	10.90	0	0.00	10.85	1	2,894	0.03%
2020/02/06	0	0.00	2	11.10	11.05	-2	2,909	-0.07%
2020/02/05	5	11.06	0	0.00	11.00	5	2,889	0.17%
2020/02/03	2	10.93	0	0.00	10.90	2	2,993	0.07%
2020/01/15	8	11.83	0	0.00	11.80	8	2,651	0.30%
2020/01/14	5	11.85	0	0.00	11.80	5	2,591	0.19%
2019/12/23	1	10.80	21	10.85	11.10	-20	1,822	-1.10%
2019/12/20	0	0.00	0.4	10.70	10.75	-0.4	1,702	-0.02%
2019/12/17	0	0.00	10	10.53	10.60	-10	1,645	-0.61%
2019/12/10	0	0.00	2.5	10.54	10.55	-2.5	1,774	-0.14%
2019/11/25	0	0.00	3	10.73	10.70	-3	1,822	-0.16%
2019/11/15	1	10.65	0	0.00	10.65	1	1,808	0.06%
2019/11/11	1	10.60	0	0.00	10.60	1	1,764	0.06%
2019/11/08	0	0.00	0.2	10.65	10.65	-0.2	1,758	-0.01%
2019/11/05	0	0.00	0	10.65	10.65	0	1,725	0.00%
2019/10/31	2	10.80	0	0.00	10.65	2	1,739	0.11%
2019/10/30	0	0.00	1	10.60	10.60	-1	1,578	-0.06%
2019/10/28	1	10.55	0	0.00	10.55	1	1,590	0.06%
2019/10/25	0.2	10.60	0	0.00	10.60	0.2	1,601	0.01%
2019/10/22	20	10.55	0	0.00	10.55	20	1,641	1.22%
2019/10/18	0	0.00	0.2	10.60	10.40	-0.2	1,743	-0.01%
2019/09/24	0	0.00	2	10.90	10.75	-2	1,940	-0.10%
2019/09/19	0	0.00	3	10.87	10.80	-3	1,913	-0.16%
2019/09/16	0	0.00	5	10.60	10.50	-5	1,834	-0.27%
2019/08/23	0	0.00	1	10.05	10.05	-1	2,175	-0.05%
2019/08/22	1	10.10	0	0.00	10.05	1	2,138	0.05%
2019/08/15	5	9.92	0	0.00	9.95	5	2,269	0.22%
2019/08/02	1	11.05	0	0.00	11.00	1	2,428	0.04%
2019/08/01	1	11.15	0	0.00	11.15	1	2,410	0.04%
2019/07/17	0	0.00	3	11.48	11.35	-3	2,458	-0.12%
2019/07/16	0	0.00	4	11.25	11.35	-4	2,424	-0.16%
2019/07/10	2	11.20	1	11.20	11.15	1	2,363	0.04%
2019/07/05	0	0.00	2	11.00	11.00	-2	2,407	-0.08%
2019/06/21	2	11.10	0	0.00	11.10	2	2,459	0.08%
2019/06/05	1	11.50	0	0.00	11.50	1	2,834	0.04%
2019/06/03	0	0.00	3	11.30	11.40	-3	2,631	-0.11%
2019/05/31	3	11.50	0	0.00	11.30	3	2,597	0.12%
2019/05/28	0	0.00	10	11.30	11.30	-10	2,545	-0.39%
2019/05/27	10	11.43	0	0.00	11.40	10	2,533	0.39%
2019/05/23	0	0.00	12	11.15	11.10	-12	2,464	-0.49%
2019/05/06	0	0.00	5	11.10	11.10	-5	2,869	-0.17%
2019/04/24	0	0.00	100	11.15	10.95	-100	2,826	-3.54%
2019/04/23	1	11.05	0	0.00	11.05	1	2,772	0.04%
2019/04/22	4	10.90	4	10.95	10.90	0	2,732	0.00%
2019/04/12	100	10.70	0	0.00	10.70	100	2,721	3.67%
2019/04/11	0	0.00	2	11.05	11.05	-2	2,684	-0.07%
2019/03/25	0	11.05	0.1	11.05	11.10	0	2,915	0.00%
2019/03/20	0	0.00	1	11.50	11.50	-1	2,793	-0.04%
2019/03/19	0	0.00	60	11.50	11.60	-60	2,792	-2.15%
2019/03/13	0	0.00	2	11.20	11.25	-2	2,654	-0.08%
2019/02/25	2	11.05	0	0.00	10.95	2	2,808	0.07%
2019/02/22	60	11.00	0	0.00	10.95	60	2,804	2.14%
2019/02/20	2	11.00	0	0.00	11.00	2	2,822	0.07%
2019/02/19	0	0.00	60	11.25	11.00	-60	2,818	-2.13%
2019/02/15	2	11.15	5	11.40	10.95	-3	2,854	-0.11%
2019/02/14	60	11.09	0	0.00	11.25	60	2,748	2.18%
2019/02/13	0	0.00	2	11.25	11.25	-2	2,703	-0.07%
2019/02/12	2	11.08	6	11.10	11.25	-4	2,610	-0.15%
2019/01/24	1	10.30	0	0.00	10.20	1	2,450	0.04%
2019/01/22	0	0.00	4	9.87	9.87	-4	2,425	-0.16%
2019/01/21	4	9.91	0	0.00	9.86	4	2,468	0.16%
2018/12/26	0	0.00	2	10.20	10.15	-2	2,960	-0.07%
2018/12/24	2	10.85	0	0.00	10.65	2	3,288	0.06%
2018/12/20	5	10.10	0	0.00	9.94	5	3,275	0.15%
2018/12/07	0	0.00	1	10.50	10.50	-1	4,099	-0.02%
2018/12/04	0	0.00	1	11.15	11.05	-1	4,217	-0.02%
2018/11/30	6	10.85	0	0.00	10.80	6	4,168	0.14%
2018/11/20	1	11.20	0	0.00	11.20	1	4,004	0.02%
2018/11/12	5	11.05	0	0.00	11.10	5	4,080	0.12%
2018/11/07	5	11.40	0	0.00	11.35	5	4,174	0.12%
2018/11/02	1	11.35	0	0.00	11.20	1	4,356	0.02%
2018/10/29	1	10.35	0	0.00	10.35	1	4,302	0.02%
2018/10/18	0	0.00	1	11.75	11.70	-1	4,300	-0.02%
2018/10/16	4	11.90	3	12.00	12.00	1	4,299	0.02%
2018/10/11	0	0.00	2	11.78	11.45	-2	4,484	-0.04%
2018/10/09	1	12.80	1	12.65	12.60	0	4,515	0.00%
2018/10/08	2	12.70	0	0.00	12.90	2	4,520	0.04%
2018/10/05	0	0.00	1	12.75	12.70	-1	4,527	-0.02%
2018/10/04	1	13.30	0	0.00	13.30	1	4,519	0.02%
2018/10/03	2	13.43	6	13.76	13.35	-4	4,496	-0.09%
2018/10/02	0	0.00	5	13.25	13.15	-5	4,252	-0.12%
2018/10/01	3	13.23	3	13.20	13.25	0	4,246	0.00%
2018/09/28	2	13.23	0	0.00	12.95	2	4,241	0.05%
2018/09/27	2	12.95	2	13.20	12.90	0	4,202	0.00%
2018/09/26	3	13.20	0	0.00	13.15	3	4,190	0.07%
2018/09/25	1	13.05	0	0.00	13.15	1	4,146	0.02%
2018/09/20	0	0.00	3	12.40	12.40	-3	3,911	-0.08%
2018/09/19	6	12.70	0	0.00	12.65	6	3,943	0.15%
2018/09/17	0	0.00	126	12.30	12.50	-126	3,943	-3.19%	大賣/鉅額交易
2018/09/12	1	11.85	1	12.00	11.85	0	3,979	0.00%
2018/09/07	0	0.00	5	11.90	11.75	-5	4,251	-0.12%
2018/08/23	0	0.00	3	12.75	12.70	-3	6,664	-0.05%
2018/08/16	0	0.00	2	12.20	12.25	-2	7,527	-0.03%
2018/08/15	1	12.35	0	0.00	12.40	1	7,579	0.01%
2018/08/14	1	12.60	0	0.00	12.60	1	7,628	0.01%
2018/08/10	3	13.17	0	0.00	13.10	3	7,667	0.04%
2018/08/08	4	13.90	0	0.00	13.75	4	7,762	0.05%
2018/08/03	2	13.65	0	0.00	13.60	2	8,417	0.02%
2018/08/02	0	0.00	10	13.60	13.55	-10	8,652	-0.12%
2018/07/24	2	13.40	0	0.00	13.45	2	10,561	0.02%
2018/07/18	8	13.98	0	0.00	13.85	8	11,902	0.07%
2018/07/10	2	13.00	0	0.00	12.95	2	14,680	0.01%
2018/07/09	2	12.70	0	0.00	12.80	2	15,078	0.01%
2018/07/03	1	13.20	1	12.95	13.00	0	19,033	0.00%
2018/06/27	1	14.10	0	0.00	13.90	1	22,255	0.00%
2018/06/26	0	0.00	2	13.50	13.60	-2	23,205	-0.01%
2018/06/25	2	14.00	0	0.00	14.05	2	23,961	0.01%
2018/06/19	1	15.00	0	0.00	14.55	1	24,906	0.00%
2018/06/15	11	14.47	0	0.00	14.55	11	24,923	0.04%
2018/06/14	2	14.78	0	0.00	14.45	2	24,848	0.01%
2018/06/13	18	14.82	1	14.80	14.70	17	24,440	0.07%
2018/06/11	5	14.25	0	0.00	14.20	5	23,741	0.02%
2018/06/05	10	14.70	0	0.00	14.55	10	23,579	0.04%
2018/06/04	4	15.10	2	15.10	14.90	2	23,514	0.01%
2018/06/01	0	0.00	1	14.60	14.80	-1	23,306	0.00%
2018/05/31	0	0.00	1	14.70	14.55	-1	23,221	0.00%
2018/05/30	1	14.85	2	15.00	14.90	-1	23,023	0.00%
2018/05/24	0	0.00	5	14.45	14.20	-5	22,970	-0.02%
2018/05/18	5	14.25	0	0.00	14.10	5	23,043	0.02%
2018/05/17	5	14.40	15	14.33	14.25	-10	23,107	-0.04%
2018/05/16	5	14.35	0	0.00	14.50	5	23,085	0.02%
2018/05/15	6	14.78	2	14.80	14.70	4	23,051	0.02%
2018/05/14	0	0.00	1	14.10	14.00	-1	22,841	0.00%
2018/05/11	3	14.45	4	14.48	14.20	-1	22,794	0.00%
2018/05/09	1	14.05	6	14.36	14.55	-5	22,549	-0.02%
2018/05/08	6	13.96	0	0.00	13.80	6	22,331	0.03%
2018/05/04	0	0.00	40	14.28	14.40	-40	22,270	-0.18%
2018/05/03	2	14.35	2	14.20	14.10	0	22,104	0.00%
2018/05/02	40	14.96	0	0.00	14.80	40	22,036	0.18%
2018/04/30	4	15.50	11	15.60	15.80	-7	21,551	-0.03%
2018/04/27	2	14.88	3	14.88	14.95	-1	21,151	0.00%
2018/04/26	6	15.14	22	15.49	14.75	-16	21,133	-0.08%
2018/04/25	21	15.35	3	15.40	15.70	18	20,731	0.09%
2018/04/24	21	14.95	21	15.11	15.15	0	20,593	0.00%
2018/04/23	1	16.15	0	0.00	16.10	1	20,318	0.00%
2018/04/20	5	16.79	4	16.90	16.40	1	20,316	0.00%
2018/04/19	1	16.60	14	16.70	16.45	-13	20,016	-0.06%
2018/04/17	1	16.05	4	16.04	16.00	-3	21,850	-0.01%
2018/04/16	26	16.09	31	16.13	16.10	-5	22,218	-0.02%
2018/04/13	20	16.15	1	16.05	15.90	19	22,585	0.08%
2018/04/12	2	16.18	3	16.05	15.95	-1	22,255	0.00%
2018/04/11	36	16.48	6	16.23	16.65	30	21,929	0.14%
2018/04/10	165	16.77	35	16.92	16.15	130	21,196	0.61%	大買/鉅額交易
2018/04/09	29	17.39	18	17.53	17.90	11	19,983	0.06%
2018/04/03	12	15.89	12	15.90	16.70	0	18,537	0.00%
2018/04/02	4	15.95	4	15.84	15.55	0	17,694	0.00%
2018/03/31	9	15.40	10	15.20	15.10	-1	17,151	-0.01%
2018/03/30	25	15.62	0	0.00	15.25	25	16,948	0.15%
2018/03/29	4	15.14	15	14.93	15.00	-11	15,991	-0.07%
2018/03/28	18	14.32	4	14.36	14.10	14	15,053	0.09%
2018/03/27	11	14.00	10	14.27	14.10	1	14,266	0.01%
2018/03/23	0	0.00	10	12.65	12.85	-10	13,663	-0.07%
2018/03/16	3	13.10	0	0.00	12.95	3	14,312	0.02%
2018/03/12	0	0.00	1	12.85	12.85	-1	16,159	-0.01%
2018/02/27	1	14.05	7	14.03	14.00	-6	21,425	-0.03%
2018/02/26	0	0.00	2	13.75	13.55	-2	21,188	-0.01%
2018/02/23	2	13.65	4	13.53	13.70	-2	21,268	-0.01%
2018/02/22	0	0.00	2	13.00	12.95	-2	21,431	-0.01%
2018/02/21	0	0.00	2	13.00	13.00	-2	21,854	-0.01%
2018/02/12	1	12.55	0	0.00	12.60	1	21,895	0.00%
2018/02/09	5	12.22	1	12.50	12.40	4	22,394	0.02%
2018/02/08	1	12.30	0	0.00	12.05	1	22,327	0.00%
2018/02/06	2	12.70	0	0.00	11.80	2	22,465	0.01%
2018/02/05	0	0.00	2	13.10	13.05	-2	22,689	-0.01%
2018/02/02	7	13.58	0	0.00	13.40	7	23,266	0.03%
2018/01/31	2	12.95	0	0.00	13.30	2	23,942	0.01%
2018/01/30	4	13.48	0	0.00	13.15	4	23,941	0.02%
2018/01/29	0	0.00	1	13.50	13.50	-1	23,884	0.00%
2018/01/26	5	13.65	1	13.65	13.60	4	23,907	0.02%
2018/01/25	2	13.75	1	13.90	13.70	1	23,955	0.00%
2018/01/23	3	13.83	0	0.00	13.75	3	23,935	0.01%
2018/01/22	0	0.00	22	13.63	13.65	-22	24,033	-0.09%
2018/01/18	11	14.08	6	14.18	14.00	5	24,664	0.02%
2018/01/17	2	14.40	20	14.50	14.25	-18	24,934	-0.07%
2018/01/16	27	14.15	25.1	14.49	14.55	1.9	24,889	0.01%
2018/01/15	24	14.38	5	14.30	14.20	19	24,884	0.08%
2018/01/12	8	14.89	3	14.88	14.85	5	24,415	0.02%
2018/01/11	60	15.68	65.6	15.96	14.80	-5.6	23,839	-0.02%
2018/01/10	2	14.90	12	14.99	15.00	-10	21,688	-0.05%
2018/01/09	17	13.83	15	13.95	14.25	2	20,880	0.01%
2018/01/08	0	0.00	25	13.86	13.60	-25	20,377	-0.12%
2018/01/05	35	13.61	0	0.00	13.55	35	20,271	0.17%
2018/01/02	8	14.00	0	0.00	13.75	8	20,170	0.04%