大亞 (1609)-元大-楊梅券商分點個股進出

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
42.25
漲跌
▼0.10
漲幅
-0.24%
成交量
2,102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:13:35(已收盤)

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-楊梅券商分點個股進出

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-楊梅券商分點個股進出
元大-楊梅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
2024/12/17	2	42.43	2	42.38	42.25	0	4,182	0.00%
2024/12/16	0.1	42.85	0	0.00	42.35	0.1	4,318	0.00%
2024/12/13	10	43.30	9	43.22	42.85	1	4,418	0.02%
2024/12/12	2.1	44.50	2.1	44.01	44.00	0	4,397	0.00%
2024/12/11	5	44.41	2	44.45	44.50	3	4,429	0.07%
2024/12/10	15.6	43.62	1	44.25	44.15	14.6	4,493	0.32%
2024/12/09	0	0.00	4.5	44.57	44.60	-4.5	4,644	-0.10%
2024/12/06	0	0.00	2	44.83	44.95	-2	4,694	-0.04%
2024/12/05	30.2	45.13	1	45.20	44.95	29.2	4,754	0.61%
2024/12/04	0.5	45.45	1	45.30	45.40	-0.6	4,887	-0.01%
2024/12/03	0.1	45.60	0	0.00	45.75	0.1	5,040	0.00%
2024/12/02	3	45.25	1	45.10	45.10	2	5,115	0.04%
2024/11/29	0.9	45.30	0	0.00	45.85	0.9	5,201	0.02%
2024/11/28	1	45.50	2	45.05	45.20	-1	5,279	-0.02%
2024/11/27	18.6	46.50	1	46.00	46.00	17.6	5,344	0.33%
2024/11/26	2	47.53	14	46.83	47.10	-12	5,413	-0.22%
2024/11/25	11.2	46.91	4	46.81	46.80	7.2	5,417	0.13%
2024/11/22	4	46.50	31.4	46.21	46.45	-27.4	5,552	-0.49%
2024/11/21	6	44.60	0	0.00	44.90	6	5,586	0.11%
2024/11/20	3	44.70	2	44.90	44.55	1	5,838	0.02%
2024/11/19	0	0.00	2	44.50	44.80	-2	6,196	-0.03%
2024/11/18	3	44.97	1	44.50	44.35	2	6,698	0.03%
2024/11/15	3	45.45	3.3	45.58	45.40	-0.3	6,826	0.00%
2024/11/14	10.1	44.65	7	44.48	44.60	3.1	7,066	0.04%
2024/11/12	0.2	45.15	2	45.30	45.00	-1.8	7,467	-0.02%
2024/11/11	1	45.80	1	45.90	45.95	0	7,700	0.00%
2024/11/08	22	45.76	1	45.25	45.25	21	8,091	0.26%
2024/11/07	11	45.95	1	46.00	45.90	10	8,611	0.12%
2024/11/06	1	45.80	0	0.00	45.45	1	8,796	0.01%
2024/11/05	0.6	46.50	0	0.00	46.45	0.6	9,130	0.01%
2024/11/04	5	45.97	0.1	46.00	46.00	5	9,483	0.05%
2024/11/01	1	45.53	0	0.00	46.20	1	9,827	0.01%
2024/10/29	17.1	45.57	2.1	45.55	45.40	15.1	10,321	0.15%
2024/10/28	1	46.15	1	46.15	46.10	0	10,426	0.00%
2024/10/25	1	46.35	4.2	46.35	46.40	-3.2	10,593	-0.03%
2024/10/24	2.1	47.37	2	46.65	46.30	0.1	11,070	0.00%
2024/10/23	2.1	47.14	0	0.00	47.35	2.1	11,586	0.02%
2024/10/22	0.6	46.90	15.8	46.80	46.90	-15.2	11,907	-0.13%
2024/10/21	15	47.20	0	0.00	47.10	15	12,683	0.12%
2024/10/18	25	47.36	0	0.00	47.00	25	13,586	0.18%
2024/10/17	3	47.58	1.1	47.55	47.45	2	14,151	0.01%
2024/10/16	0.1	47.49	2	47.30	47.15	-1.9	16,275	-0.01%
2024/10/15	12.1	47.91	1	48.35	47.70	11.1	16,978	0.07%
2024/10/14	3	48.44	3.1	48.59	48.70	-0.1	17,972	0.00%
2024/10/11	1.2	48.22	15	47.84	47.65	-13.8	18,469	-0.07%
2024/10/09	3	48.15	2	48.30	48.15	1	18,783	0.01%
2024/10/08	2.4	48.69	0	0.00	48.60	2.4	19,150	0.01%
2024/10/07	0.4	49.46	2	49.45	49.35	-1.7	19,529	-0.01%
2024/10/04	7.5	49.50	10	49.45	49.10	-2.5	19,667	-0.01%
2024/10/01	6.2	50.65	6	50.40	50.70	0.2	19,826	0.00%
2024/09/30	17.1	51.71	3	51.20	50.70	14.1	20,256	0.07%
2024/09/27	0.1	51.10	3.1	51.58	52.00	-3.1	20,265	-0.02%
2024/09/26	0.1	50.94	3.1	51.39	50.60	-3	20,263	-0.01%
2024/09/25	1.1	50.70	2.2	50.60	50.50	-1.1	20,460	-0.01%
2024/09/24	3.2	50.68	1.4	50.23	50.20	1.8	20,868	0.01%
2024/09/23	10.7	51.07	7	51.10	50.70	3.7	21,472	0.02%
2024/09/20	2.5	50.68	10	50.75	50.70	-7.5	22,050	-0.03%
2024/09/19	1.8	50.60	2	50.80	50.70	-0.2	22,510	0.00%
2024/09/18	13.4	50.91	13.2	50.94	50.60	0.1	22,550	0.00%
2024/09/16	3.3	49.82	3	50.13	49.90	0.3	22,607	0.00%
2024/09/13	2.1	48.53	1.6	48.59	48.65	0.5	22,817	0.00%
2024/09/12	1.5	48.23	1.8	48.27	48.45	-0.2	23,113	0.00%
2024/09/11	3.4	47.34	17	46.86	47.70	-13.6	23,391	-0.06%
2024/09/10	6.2	47.03	6	46.53	46.40	0.2	24,132	0.00%
2024/09/09	4	47.90	10	48.30	48.80	-6	25,304	-0.02%
2024/09/06	2.2	48.71	3.1	48.60	48.70	-0.9	25,569	0.00%
2024/09/05	3.3	49.32	6	48.86	48.20	-2.7	25,736	-0.01%
2024/09/04	12.4	49.70	3	49.70	49.35	9.4	26,178	0.04%
2024/09/03	8	52.19	5	52.70	51.60	3	26,875	0.01%
2024/09/02	11.2	53.17	9	53.00	52.70	2.2	26,911	0.01%
2024/08/30	3.3	52.87	7	52.87	52.90	-3.7	26,902	-0.01%
2024/08/29	10.1	53.15	1	53.10	53.00	9.1	26,974	0.03%
2024/08/28	19	53.70	3	53.73	53.60	16	27,040	0.06%
2024/08/27	1	54.00	2	54.30	54.30	-1	27,026	0.00%
2024/08/26	11.1	54.79	13	55.22	54.20	-1.9	27,084	-0.01%
2024/08/23	7	55.04	4	55.15	55.80	3	26,997	0.01%
2024/08/22	8	56.18	7	55.83	55.60	1	26,965	0.00%
2024/08/21	21.5	56.40	10.6	55.91	55.60	10.9	26,989	0.04%
2024/08/20	13.2	55.22	29	55.90	56.30	-15.8	27,024	-0.06%
2024/08/19	4.3	53.65	13.1	53.60	53.30	-8.8	26,949	-0.03%
2024/08/16	26.2	54.07	21	54.20	54.10	5.2	26,999	0.02%
2024/08/15	22.1	57.17	25.1	57.15	56.80	-3	27,016	-0.01%
2024/08/14	15.1	57.20	11	57.72	57.20	4.1	27,424	0.02%
2024/08/13	21	57.34	19	57.25	57.40	2	27,400	0.01%
2024/08/12	18	57.80	44	57.76	57.60	-26	27,345	-0.09%
2024/08/09	77.3	56.58	94.1	56.87	56.60	-16.8	27,289	-0.06%
2024/08/08	3	54.93	14	55.06	55.20	-11	27,027	-0.04%
2024/08/07	19	54.39	29	53.72	55.20	-10	27,207	-0.04%
2024/08/06	63	50.38	51	50.48	51.00	12	27,253	0.04%
2024/08/05	4.3	50.72	25.4	50.51	50.00	-21.1	27,647	-0.08%
2024/08/02	9.1	55.53	6.7	55.51	55.30	2.3	28,361	0.01%
2024/08/01	8	55.38	10.2	55.68	56.40	-2.2	29,217	-0.01%
2024/07/31	6.2	54.85	7	54.87	54.20	-0.8	29,530	0.00%
2024/07/30	14	54.67	8.5	54.86	55.20	5.5	30,122	0.02%
2024/07/29	25.2	56.03	32	56.33	55.00	-6.8	30,715	-0.02%
2024/07/26	51	56.51	34	56.74	57.20	17	30,965	0.05%
2024/07/23	12.1	56.60	61	55.75	55.70	-48.9	31,280	-0.16%
2024/07/22	87	57.75	49	57.35	56.00	38	31,959	0.12%
2024/07/19	114.4	59.38	118.6	59.40	59.00	-4.2	32,416	-0.01%	大買/大賣/
2024/07/18	65	58.34	45.7	58.21	58.70	19.3	33,894	0.06%
2024/07/17	149.3	59.68	107.2	59.81	58.40	42.1	35,831	0.12%	大買/大賣/
2024/07/16	68.1	57.16	41.2	56.69	57.30	27	36,721	0.07%
2024/07/15	20	56.29	50.5	56.90	57.20	-30.4	42,496	-0.07%
2024/07/12	34	55.04	27	55.42	55.00	7	44,084	0.02%
2024/07/11	24.2	55.05	14.2	54.67	54.30	10	45,321	0.02%
2024/07/10	13.1	55.14	23	55.52	55.50	-9.9	48,804	-0.02%
2024/07/09	24	54.49	55.4	53.19	55.10	-31.4	51,385	-0.06%
2024/07/08	11	54.35	14.2	54.33	54.10	-3.2	52,610	-0.01%
2024/07/05	17.3	55.24	8	55.05	55.00	9.3	53,494	0.02%
2024/07/04	10.2	55.46	74.3	55.52	55.50	-64.1	55,074	-0.12%
2024/07/03	11	54.17	26.1	54.22	54.00	-15.1	56,472	-0.03%
2024/07/02	6	54.17	10.1	54.35	54.20	-4.1	57,052	-0.01%
2024/07/01	18	55.38	8	56.03	54.80	10	57,349	0.02%
2024/06/28	37	55.83	57	55.94	55.80	-20	57,402	-0.03%
2024/06/27	65.1	55.50	31.4	55.59	55.50	33.7	57,195	0.06%
2024/06/26	80.2	55.41	84	55.00	55.40	-3.9	57,186	-0.01%
2024/06/25	29.1	54.09	23.1	54.08	55.00	6	57,280	0.01%
2024/06/24	3	52.70	7	52.83	52.70	-4	57,860	-0.01%
2024/06/21	5	53.52	5.1	53.52	53.60	-0.1	60,054	0.00%
2024/06/20	29.3	53.88	30	54.12	53.50	-0.7	63,423	0.00%
2024/06/19	22.5	53.58	20	53.47	53.20	2.5	64,988	0.00%
2024/06/18	10	53.88	26	53.62	54.10	-16	65,146	-0.02%
2024/06/17	100.1	55.00	70.1	54.25	53.70	30	65,108	0.05%
2024/06/14	217.2	54.34	171.4	54.88	54.90	45.9	64,694	0.07%	大買/大賣/
2024/06/13	14.1	51.55	17.6	51.48	51.70	-3.5	63,741	-0.01%
2024/06/12	23.1	51.60	31	51.25	51.00	-7.9	63,858	-0.01%
2024/06/11	56.3	52.28	34.1	51.85	51.40	22.2	65,074	0.03%
2024/06/07	50.7	51.23	35	51.42	52.20	15.7	64,838	0.02%
2024/06/06	10	49.19	10	49.18	49.10	0	64,234	0.00%
2024/06/05	9	48.63	16	48.60	48.60	-7	64,199	-0.01%
2024/06/04	14	49.20	1.2	49.10	48.95	12.8	64,365	0.02%
2024/06/03	6	49.00	1.2	49.29	48.90	4.9	64,606	0.01%
2024/05/31	3	49.40	19.1	49.56	49.05	-16.1	66,014	-0.02%
2024/05/30	23	49.41	5	49.64	49.10	18	66,161	0.03%
2024/05/29	5	50.48	17	50.65	50.30	-12	66,381	-0.02%
2024/05/28	1	50.70	13.2	50.66	51.00	-12.2	66,963	-0.02%
2024/05/27	37	50.82	31.1	49.84	50.50	5.9	67,573	0.01%
2024/05/24	39.5	50.03	43	50.09	49.50	-3.5	67,474	-0.01%
2024/05/23	24.8	51.37	153	50.82	50.10	-128.2	67,648	-0.19%	大賣/鉅額交易
2024/05/22	15.1	53.06	38.2	52.87	52.60	-23.1	67,442	-0.03%
2024/05/21	18	53.36	10.2	53.00	52.90	7.8	67,454	0.01%
2024/05/20	81	54.15	101.2	54.16	53.50	-20.2	67,326	-0.03%	大賣/
2024/05/17	56.2	52.93	15.1	52.85	53.10	41.1	66,888	0.06%
2024/05/16	4	52.30	17.1	52.21	52.10	-13.1	66,923	-0.02%
2024/05/15	22.7	52.63	7	52.87	52.10	15.7	66,961	0.02%
2024/05/14	39.1	52.74	38.1	52.69	52.40	1	66,691	0.00%
2024/05/13	62.1	52.30	67.1	52.55	53.00	-5	66,475	-0.01%
2024/05/10	91.2	52.63	100.1	53.01	53.60	-8.9	66,203	-0.01%
2024/05/09	152.7	54.02	181	53.36	53.30	-28.3	65,851	-0.04%	大買/大賣/
2024/05/08	130.4	56.22	134.3	56.38	56.20	-4	65,135	-0.01%	大買/大賣/
2024/05/07	132.5	54.22	136	54.62	55.80	-3.5	64,115	-0.01%	大買/大賣/
2024/05/06	98.5	53.38	109	53.00	52.90	-10.6	63,002	-0.02%	大賣/
2024/05/03	165.8	55.12	169	54.72	54.00	-3.2	62,453	-0.01%	大買/大賣/
2024/05/02	115.4	57.47	66	57.25	56.30	49.4	61,790	0.08%	大買/
2024/04/30	86.6	56.30	113	56.52	56.90	-26.5	61,060	-0.04%	大賣/
2024/04/29	154.3	58.37	142	58.18	57.60	12.3	60,379	0.02%	大買/大賣/
2024/04/26	78.2	60.96	61	60.75	60.00	17.2	59,620	0.03%
2024/04/25	189.3	60.73	132.3	60.66	60.90	57	58,696	0.10%	大買/大賣/
2024/04/24	174	60.06	197	60.43	60.50	-23	57,532	-0.04%	大買/大賣/
2024/04/23	250.3	58.22	264.1	57.83	57.60	-13.8	55,336	-0.02%	大買/大賣/
2024/04/22	406.4	62.41	465.4	60.84	57.80	-58.9	53,268	-0.11%	大買/大賣/
2024/04/19	934.6	64.76	925.4	63.67	64.20	9.2	51,577	0.02%	大買/大賣/
2024/04/18	213.1	63.54	188.4	64.13	64.70	24.7	45,068	0.05%	大買/大賣/
2024/04/17	144	57.21	230.2	58.03	58.90	-86.2	42,476	-0.20%	大買/大賣/
2024/04/16	486.5	55.54	434.3	55.45	53.60	52.2	40,749	0.13%	大買/大賣/
2024/04/15	222.5	55.17	134	55.36	55.60	88.5	36,988	0.24%	大買/大賣/
2024/04/12	158.1	47.38	240.5	48.72	50.60	-82.4	34,024	-0.24%	大買/大賣/
2024/04/11	181	46.84	143	46.69	46.00	38	32,414	0.12%	大買/大賣/
2024/04/10	267.7	46.91	330.5	46.72	46.70	-62.9	31,471	-0.20%	大買/大賣/
2024/04/09	287	44.98	221	45.33	45.55	66	29,793	0.22%	大買/大賣/
2024/04/08	92.5	42.83	37.5	43.36	43.10	55	28,049	0.20%
2024/04/03	79	41.70	52	41.33	41.15	27	27,536	0.10%
2024/04/02	47	42.24	21.6	41.86	41.75	25.4	27,355	0.09%
2024/04/01	41	42.85	16	42.90	42.60	24.9	27,068	0.09%
2024/03/29	77.4	43.13	100	43.13	43.00	-22.6	26,844	-0.08%
2024/03/28	76	44.61	60.5	44.63	44.20	15.5	26,243	0.06%
2024/03/27	129.5	44.97	120.1	44.72	44.05	9.4	25,546	0.04%	大買/大賣/
2024/03/26	323.5	45.67	255.5	45.62	43.80	68	24,475	0.28%	大買/大賣/
2024/03/25	360.9	44.52	228.2	44.61	45.40	132.8	22,208	0.60%	大買/大賣/鉅額交易
2024/03/22	118.2	41.78	90.7	41.71	42.45	27.5	18,720	0.15%	大買/
2024/03/21	9	38.58	43	38.31	38.60	-34	16,948	-0.20%
2024/03/20	9	37.73	16.1	37.70	37.35	-7.1	16,636	-0.04%
2024/03/19	31	38.26	24	38.34	38.10	7	16,490	0.04%
2024/03/18	5	38.37	19	38.45	38.45	-14	16,303	-0.09%
2024/03/15	23	37.82	13.5	38.12	37.95	9.5	16,333	0.06%
2024/03/14	111	38.34	95.5	38.33	37.85	15.5	16,455	0.09%	大買/
2024/03/13	18	37.34	17	36.98	36.85	1	15,554	0.01%
2024/03/12	3	36.85	5	36.89	37.20	-2	16,240	-0.01%
2024/03/11	1	36.10	0	36.13	36.30	1	16,078	0.01%
2024/03/08	9	36.23	7	36.29	36.05	2	16,116	0.01%
2024/03/07	19.2	37.03	17	36.88	36.70	2.2	16,013	0.01%
2024/03/06	133	38.54	83.3	37.95	37.50	49.7	15,653	0.32%	大買/
2024/03/05	12	36.73	3.1	36.50	36.35	8.9	14,187	0.06%
2024/03/04	28	37.51	20	37.00	36.95	8	14,009	0.06%
2024/03/01	28	37.59	35.2	37.76	37.85	-7.2	13,745	-0.05%
2024/02/29	22	37.39	34.5	37.35	37.50	-12.5	13,258	-0.09%
2024/02/27	35	36.15	34	35.69	35.65	1	12,912	0.01%
2024/02/26	58	36.96	39.1	36.79	36.45	18.9	12,829	0.15%
2024/02/23	50	36.40	57	36.48	36.25	-7	12,302	-0.06%
2024/02/22	13.2	36.17	14	36.51	36.40	-0.8	12,200	-0.01%
2024/02/21	20	36.35	21	36.17	36.15	-1	12,059	-0.01%
2024/02/20	23	36.19	18	36.37	35.90	5	12,000	0.04%
2024/02/19	3	36.45	12.4	36.42	36.30	-9.4	11,892	-0.08%
2024/02/16	2	35.80	2	35.83	35.90	0	11,753	0.00%
2024/02/15	2	35.05	4.1	35.18	35.25	-2.1	11,571	-0.02%
2024/02/05	3	34.52	2	34.45	34.50	1	11,525	0.01%
2024/02/02	9	35.01	3	35.12	34.80	6	11,490	0.05%
2024/02/01	0	0.00	4	35.34	35.40	-4	11,408	-0.04%
2024/01/31	9	35.12	10	34.92	34.95	-1	11,447	-0.01%
2024/01/30	2	35.08	7.2	34.96	34.90	-5.2	11,431	-0.05%
2024/01/29	2	34.70	0	0.00	34.80	2	11,439	0.02%
2024/01/26	2	34.83	2	34.85	34.60	0	11,464	0.00%
2024/01/25	11.1	35.01	8.1	35.15	34.85	3	11,468	0.03%
2024/01/24	6	35.26	9	35.31	35.35	-3	11,461	-0.03%
2024/01/23	13	35.59	9	35.40	35.40	4	11,477	0.03%
2024/01/22	3	35.63	8	35.30	35.35	-5	11,439	-0.04%
2024/01/19	16	34.97	18	34.81	34.80	-2	11,317	-0.02%
2024/01/18	13	34.50	9	34.54	34.80	4	11,228	0.04%
2024/01/17	10	35.26	7	34.64	34.60	3	11,190	0.03%
2024/01/16	24	35.96	9	36.26	35.50	15	11,067	0.14%
2024/01/15	25.2	36.54	62.1	36.47	36.90	-36.9	10,747	-0.34%
2024/01/12	5	34.25	8	34.17	34.15	-3	9,522	-0.03%
2024/01/11	7	34.04	7	34.01	34.10	0	9,592	0.00%
2024/01/10	10	33.26	0	0.00	33.25	10	9,701	0.10%
2024/01/09	7	33.75	5.2	33.76	33.65	1.8	9,803	0.02%
2024/01/08	8	34.23	11	34.10	34.10	-3	9,826	-0.03%
2024/01/05	12	34.45	14	34.41	34.30	-2	9,894	-0.02%
2024/01/04	1	34.95	2	34.85	34.60	-1	9,942	-0.01%
2024/01/03	14	35.07	7	34.87	34.70	7	10,003	0.07%
2024/01/02	1	34.85	9	35.04	35.00	-8	9,946	-0.08%
2023/12/29	18	34.64	1.2	35.20	34.50	16.8	9,959	0.17%
2023/12/28	29.1	35.09	46.1	34.94	35.00	-17	9,956	-0.17%
2023/12/27	7.1	34.12	7	34.04	34.00	0.1	10,054	0.00%
2023/12/26	0	0.00	1	33.95	33.95	-1	10,500	-0.01%
2023/12/25	3	33.92	4	33.84	33.75	-1	11,418	-0.01%
2023/12/22	1	33.90	0	0.00	33.90	1	11,866	0.01%
2023/12/21	0.2	34.25	1	34.00	34.30	-0.8	12,507	-0.01%
2023/12/20	1	33.70	6	33.96	34.20	-5	12,617	-0.04%
2023/12/19	7	33.49	11	33.45	33.45	-4	12,665	-0.03%
2023/12/18	3	34.13	4	33.90	33.90	-1	12,681	-0.01%
2023/12/15	28	34.73	18	34.85	34.40	10	12,693	0.08%
2023/12/14	11.2	34.96	16	34.86	34.55	-4.8	12,628	-0.04%
2023/12/13	2	35.08	1.1	35.11	34.85	0.9	12,503	0.01%
2023/12/12	51.2	36.20	29.1	35.84	35.60	22.1	12,373	0.18%
2023/12/11	17	36.36	25	36.16	35.80	-8	11,967	-0.07%
2023/12/08	23	35.65	6	35.50	35.60	17	11,478	0.15%
2023/12/07	70.1	35.09	64	35.38	35.95	6.1	11,007	0.06%
2023/12/06	0	0.00	7.1	33.79	33.95	-7.1	10,073	-0.07%
2023/12/05	14	33.41	11	33.46	33.45	3	10,041	0.03%
2023/12/04	4	34.19	3	34.25	33.95	1	9,961	0.01%
2023/12/01	0	0.00	0.1	34.05	33.90	-0.1	9,871	0.00%
2023/11/30	3	34.32	1	34.15	34.05	2	9,922	0.02%
2023/11/29	5	34.21	3.6	34.16	34.25	1.4	9,996	0.01%
2023/11/28	0	34.15	5	34.22	34.45	-5	10,079	-0.05%
2023/11/27	14	34.32	14	34.31	34.00	0	10,284	0.00%
2023/11/24	28.1	34.29	12	34.46	34.20	16.1	10,226	0.16%
2023/11/22	2	33.60	41.5	33.51	33.55	-39.5	9,990	-0.40%
2023/11/21	7	33.79	2	33.85	33.70	5	10,061	0.05%
2023/11/17	0.1	33.40	12	33.32	33.25	-11.9	10,102	-0.12%
2023/11/16	15	32.92	7	32.93	33.00	8	10,190	0.08%
2023/11/15	0	0.00	0	32.85	32.75	0	10,289	0.00%
2023/11/14	1	32.10	0	0.00	32.05	1	10,528	0.01%
2023/11/13	40	32.34	35	32.29	32.45	5	10,919	0.05%
2023/11/10	0	0.00	12	32.45	32.25	-12	11,057	-0.11%
2023/11/09	10	32.75	0	0.00	32.55	10	11,263	0.09%
2023/11/07	0	0.00	3	33.25	33.15	-3	11,769	-0.03%
2023/11/06	0	0.00	3	33.15	33.45	-3	12,119	-0.02%
2023/11/02	0	0.00	0.1	32.45	32.50	-0.1	12,697	0.00%
2023/10/31	4	32.76	30	32.65	32.00	-26	13,902	-0.19%
2023/10/30	0	32.85	0	0.00	32.80	0	16,190	0.00%
2023/10/26	2	32.85	0	0.00	32.80	2	16,488	0.01%
2023/10/25	2	33.58	0	0.00	33.45	2	16,712	0.01%
2023/10/24	2	33.30	1	33.10	33.40	1	16,883	0.01%
2023/10/23	2.9	33.21	1	33.30	33.05	1.9	17,175	0.01%
2023/10/20	1	32.10	0	0.00	32.10	1	17,530	0.01%
2023/10/19	11	32.77	9	32.84	32.80	2	18,760	0.01%
2023/10/18	5	33.11	0	0.00	32.90	5	19,514	0.03%
2023/10/17	17.1	33.78	1	33.65	33.60	16.1	19,983	0.08%
2023/10/16	19	34.25	1	34.25	34.25	18	20,170	0.09%
2023/10/13	1	35.30	1	35.55	34.95	0	21,179	0.00%
2023/10/12	11	35.47	5	35.45	35.50	6	22,483	0.03%
2023/10/11	9.5	35.69	9	36.11	35.35	0.5	22,863	0.00%
2023/10/06	3	36.63	2	36.61	36.40	1	23,403	0.00%
2023/10/05	4	37.18	0	37.20	36.90	4	23,809	0.02%
2023/10/04	6.1	37.35	4	37.15	36.85	2.1	24,245	0.01%
2023/10/03	11.3	38.61	25.3	37.82	37.75	-14	24,742	-0.06%
2023/10/02	84	38.93	16	38.75	38.60	68	24,700	0.28%
2023/09/28	29	38.29	81.6	37.65	38.45	-52.6	24,534	-0.21%
2023/09/27	35	36.83	44	36.97	36.70	-9	24,392	-0.04%
2023/09/26	60.4	36.73	104.5	36.68	36.35	-44.1	24,300	-0.18%	大賣/
2023/09/25	1	34.80	7.1	34.92	35.25	-6.1	24,137	-0.03%
2023/09/22	5	33.88	8.1	33.94	34.40	-3.1	24,427	-0.01%
2023/09/21	5.2	33.47	1	33.85	33.45	4.2	24,577	0.02%
2023/09/20	4	34.04	1.1	34.39	34.10	2.9	24,714	0.01%
2023/09/19	7.1	34.33	0	0.00	34.10	7.1	25,156	0.03%
2023/09/15	5	34.80	0	0.00	35.10	5	25,673	0.02%
2023/09/13	2	34.53	0	0.00	34.40	2	26,462	0.01%
2023/09/12	2	34.95	1.2	34.83	34.80	0.8	27,933	0.00%
2023/09/11	2	35.35	3	35.20	35.15	-1	28,871	0.00%
2023/09/08	1	36.05	3	36.05	35.95	-2	29,379	-0.01%
2023/09/07	11	36.40	0	0.00	36.35	11	30,161	0.04%
2023/09/06	0	0.00	10	36.50	36.25	-10	31,062	-0.03%
2023/09/05	6	36.29	0	0.00	36.10	6	32,646	0.02%
2023/09/04	12	36.70	4	37.00	36.45	8	35,956	0.02%
2023/09/01	3	36.95	1	36.50	36.45	2	38,926	0.01%
2023/08/31	0	0.00	7	36.55	36.95	-7	42,430	-0.02%
2023/08/30	6	35.81	4	35.88	35.75	2	43,137	0.00%
2023/08/29	7	35.14	12.4	35.27	35.50	-5.4	43,762	-0.01%
2023/08/28	5	35.59	8	35.29	35.15	-3	43,860	-0.01%
2023/08/25	5	35.70	7	35.83	36.00	-2	43,928	0.00%
2023/08/24	7	36.03	0	0.00	35.85	7	44,056	0.02%
2023/08/23	0	0.00	6	36.04	35.90	-6	44,190	-0.01%
2023/08/22	17.2	36.04	16	35.79	35.85	1.2	44,503	0.00%
2023/08/21	4	36.36	22	36.45	36.35	-18	44,699	-0.04%
2023/08/18	26	36.49	5	36.50	36.00	21	44,769	0.05%
2023/08/17	60.8	36.08	29	35.90	36.15	31.8	44,812	0.07%
2023/08/16	6	34.24	4	34.50	35.15	2	45,047	0.00%
2023/08/15	6	34.07	2	34.43	34.70	4	45,745	0.01%
2023/08/14	5.8	33.69	3	33.92	33.60	2.8	46,303	0.01%
2023/08/11	4	35.40	12	35.50	34.65	-8	46,414	-0.02%
2023/08/10	9	36.06	6	36.04	35.70	3	46,556	0.01%
2023/08/09	65	37.03	15	37.04	36.85	50	46,722	0.11%
2023/08/08	3	36.85	3	36.75	36.55	0	46,782	0.00%
2023/08/07	22	36.93	22	36.70	37.00	0	47,425	0.00%
2023/08/04	51.1	37.14	27	37.09	37.35	24.1	48,362	0.05%
2023/08/02	107.1	39.67	134	40.07	39.25	-26.9	48,205	-0.06%	大買/大賣/
2023/08/01	5	37.62	1	37.65	37.50	4	46,944	0.01%
2023/07/31	8.5	37.70	11	37.84	37.65	-2.5	48,426	-0.01%
2023/07/28	12	37.99	7	37.96	38.05	5	50,109	0.01%
2023/07/27	4	38.39	10	38.49	38.55	-6	50,332	-0.01%
2023/07/26	24	38.74	9	39.03	38.35	15	50,990	0.03%
2023/07/25	103	38.93	85.5	38.99	39.25	17.5	50,730	0.03%	大買/
2023/07/24	107.9	40.46	133	39.74	38.80	-25.1	50,319	-0.05%	大買/大賣/
2023/07/21	36	39.90	85	40.04	39.75	-49	49,129	-0.10%
2023/07/20	13	39.31	27.4	39.30	39.60	-14.4	48,499	-0.03%
2023/07/19	14	38.10	26.1	38.10	38.25	-12.1	48,038	-0.03%
2023/07/18	149.2	40.12	121	39.71	38.55	28.2	47,915	0.06%	大買/大賣/
2023/07/17	69.7	39.42	125.1	39.61	39.45	-55.4	47,115	-0.12%	大賣/
2023/07/14	47.3	38.24	38	37.91	37.60	9.3	46,247	0.02%
2023/07/13	68	38.60	10.5	38.91	38.05	57.5	46,233	0.12%
2023/07/12	13.6	39.16	18	39.34	39.40	-4.4	45,854	-0.01%
2023/07/11	67.5	39.42	46	38.96	38.70	21.5	46,018	0.05%
2023/07/10	23.2	38.86	54	39.18	38.95	-30.8	46,535	-0.07%
2023/07/07	20	37.38	17.2	37.36	37.90	2.8	47,187	0.01%
2023/07/06	27	38.67	15	38.40	38.10	12	47,423	0.03%
2023/07/05	40	39.13	40	39.14	39.15	0	47,541	0.00%
2023/07/04	9	38.29	11	38.55	38.25	-2	47,450	0.00%
2023/07/03	13	39.00	9	38.83	38.60	4	47,692	0.01%
2023/06/30	23	38.12	35	38.25	38.60	-12	47,357	-0.03%
2023/06/29	11	37.33	5	37.37	37.40	6	47,382	0.01%
2023/06/28	22	37.08	18.3	36.97	36.75	3.8	47,669	0.01%
2023/06/27	23.1	37.92	31	38.03	36.95	-7.9	47,668	-0.02%
2023/06/26	20	37.77	15	38.07	38.10	5	48,044	0.01%
2023/06/21	26	38.23	18.1	38.26	38.00	7.9	48,710	0.02%
2023/06/20	25.5	38.57	33	38.61	38.70	-7.5	48,365	-0.02%
2023/06/19	32	38.46	45	38.43	38.15	-13	48,045	-0.03%
2023/06/16	78.1	39.06	58	39.44	38.50	20.1	47,705	0.04%
2023/06/15	37	37.75	50.1	37.47	38.10	-13.1	46,305	-0.03%
2023/06/14	72.3	38.17	34.2	37.94	37.60	38.1	45,571	0.08%
2023/06/13	31	37.80	66	37.59	37.80	-35	45,133	-0.08%
2023/06/12	53	39.20	92.2	38.92	38.40	-39.2	44,542	-0.09%
2023/06/09	121.5	39.99	143.8	39.72	39.50	-22.3	43,814	-0.05%	大買/大賣/
2023/06/08	290.3	40.38	168.6	40.61	40.50	121.7	42,292	0.29%	大買/大賣/鉅額交易
2023/06/07	204.6	37.72	275.1	37.85	39.20	-70.6	39,128	-0.18%	大買/大賣/
2023/06/06	187.2	36.13	109	36.10	35.65	78.2	36,364	0.22%	大買/大賣/
2023/06/05	36	32.72	74.3	33.75	34.80	-38.3	33,276	-0.12%
2023/06/02	42	31.77	71.1	32.01	31.65	-29.1	32,861	-0.09%
2023/06/01	18	31.14	1	31.15	30.85	17	32,232	0.05%
2023/05/31	14	30.74	12.1	30.92	31.10	1.9	32,140	0.01%
2023/05/30	28	30.99	1.5	31.12	30.50	26.5	32,073	0.08%
2023/05/29	5	31.09	28	31.13	31.00	-23	31,878	-0.07%
2023/05/26	9.2	30.61	3.4	30.62	30.75	5.8	31,692	0.02%
2023/05/25	10	31.69	6	31.58	31.20	4	31,400	0.01%
2023/05/24	5.1	31.55	1	31.60	31.60	4.1	31,212	0.01%
2023/05/23	12	31.95	3.2	31.89	31.75	8.8	31,263	0.03%
2023/05/22	33	31.69	35.3	31.57	31.80	-2.3	31,141	-0.01%
2023/05/19	59.1	31.61	83.1	31.73	31.25	-24	30,602	-0.08%
2023/05/18	44.1	31.42	28	31.42	31.35	16.1	30,165	0.05%
2023/05/17	6.1	30.80	10.5	30.90	30.50	-4.4	29,950	-0.01%
2023/05/16	15.6	30.51	17	30.50	30.60	-1.5	29,520	0.00%
2023/05/15	12	30.02	19.1	30.03	30.25	-7.1	29,140	-0.02%
2023/05/12	57	29.60	38	29.22	29.55	19	28,650	0.07%
2023/05/11	57	29.60	38	29.22	28.95	19	28,352	0.07%
2023/05/10	32.3	31.08	59.6	31.12	30.90	-27.3	27,516	-0.10%
2023/05/09	55	30.48	53	30.33	30.05	2	26,294	0.01%
2023/05/08	83.3	31.80	108.4	31.68	32.00	-25.1	25,548	-0.10%	大賣/
2023/05/05	213	31.72	190.2	31.32	31.30	22.8	24,560	0.09%	大買/大賣/
2023/05/04	116.6	30.56	198.3	30.76	31.00	-81.7	23,319	-0.35%	大買/大賣/
2023/05/03	10	29.08	26	28.83	28.95	-16	22,140	-0.07%
2023/05/02	25	28.93	61.1	28.78	29.20	-36.1	22,145	-0.16%
2023/04/28	4	27.51	9	27.62	27.40	-5	21,305	-0.02%
2023/04/27	2	27.15	2	27.05	27.05	0	21,187	0.00%
2023/04/26	22	26.87	11	27.03	27.10	11	21,097	0.05%
2023/04/25	15	27.37	5	27.53	27.30	10	20,958	0.05%
2023/04/24	4.2	27.55	8	27.78	27.80	-3.8	20,783	-0.02%
2023/04/21	9	27.36	9	27.31	27.10	0	20,617	0.00%
2023/04/20	29	27.98	11	27.80	27.80	18	20,428	0.09%
2023/04/19	40.9	28.23	60.8	28.42	28.40	-19.9	20,163	-0.10%
2023/04/18	37	28.00	10.8	28.02	27.45	26.2	19,694	0.13%
2023/04/17	20.9	28.60	18	28.47	28.40	2.9	19,352	0.02%
2023/04/14	52	28.84	87.1	29.14	28.60	-35.1	19,482	-0.18%
2023/04/13	154	28.70	89.8	28.61	28.70	64.2	18,938	0.34%	大買/
2023/04/12	172.1	28.16	142	28.31	28.70	30.1	17,837	0.17%	大買/大賣/
2023/04/11	51	27.47	25.1	27.42	27.35	25.9	16,489	0.16%
2023/04/10	31	27.21	19	27.16	26.85	12	15,894	0.08%
2023/04/07	49	27.05	42	27.18	27.20	7	15,446	0.05%
2023/04/06	59	26.39	140	26.86	26.75	-81	14,737	-0.55%	大賣/
2023/03/31	15	25.97	48	26.05	25.85	-33	14,106	-0.23%
2023/03/30	25	26.46	40	26.62	26.15	-15	13,930	-0.11%
2023/03/29	45	26.37	57	26.51	26.55	-12	13,503	-0.09%
2023/03/28	19	25.58	24	25.85	25.50	-5	12,991	-0.04%
2023/03/27	93	27.03	90.1	26.79	26.25	2.9	12,779	0.02%
2023/03/24	27	26.01	74.2	26.42	26.15	-47.2	11,861	-0.40%
2023/03/23	7	24.83	16.9	24.94	25.05	-9.9	10,985	-0.09%
2023/03/22	9	24.91	11	24.90	24.75	-2	11,030	-0.02%
2023/03/21	10	25.19	38	25.53	25.00	-28	10,986	-0.25%
2023/03/20	8	24.64	10	25.14	25.20	-2	10,938	-0.02%
2023/03/17	14	25.02	15.5	24.95	24.95	-1.5	10,975	-0.01%
2023/03/16	17	25.22	6	25.25	25.40	11	10,732	0.10%
2023/03/15	19	26.11	17	26.08	26.05	2	10,642	0.02%
2023/03/14	2	25.15	31	25.43	25.55	-29	10,649	-0.27%
2023/03/13	10	24.63	13	24.45	24.80	-3	10,504	-0.03%
2023/03/10	23	25.02	23	25.33	24.95	0	10,655	0.00%
2023/03/09	33	26.11	10	26.15	26.20	23	10,463	0.22%
2023/03/08	76.1	26.07	33.3	26.53	27.05	42.8	10,247	0.42%
2023/03/07	47	25.76	20	25.86	25.80	27	9,690	0.28%
2023/03/06	9	24.92	24.1	25.01	24.90	-15.1	9,105	-0.17%
2023/03/03	4	24.74	9	24.77	24.60	-5	8,982	-0.06%
2023/03/02	4	24.78	11	24.91	24.90	-7	8,879	-0.08%
2023/03/01	2	24.03	4.1	24.15	24.15	-2.1	8,746	-0.02%
2023/02/24	5	24.29	15	24.35	24.25	-10	8,686	-0.12%
2023/02/23	32	24.82	32	24.69	24.60	0	8,618	0.00%
2023/02/22	24	24.96	9	24.95	24.90	15	8,528	0.18%
2023/02/21	27	25.24	4.5	25.26	25.20	22.5	8,367	0.27%
2023/02/20	67	24.74	39.1	24.98	25.05	28	8,186	0.34%
2023/02/17	4.1	24.35	5.2	24.32	24.35	-1.2	8,247	-0.01%
2023/02/16	28	24.82	42	24.72	24.50	-14	8,317	-0.17%
2023/02/15	37.1	24.28	29.2	24.34	24.40	7.9	7,883	0.10%
2023/02/14	13	23.24	0	0.00	23.15	13	7,305	0.18%
2023/02/13	2	23.38	5	23.20	23.30	-3	7,282	-0.04%
2023/02/10	1	23.55	0	0.00	23.30	1	7,222	0.01%
2023/02/09	21	23.90	21	23.87	23.60	0	7,214	0.00%
2023/02/08	2	23.35	5	23.41	23.25	-3	7,010	-0.04%
2023/02/07	7	23.24	0	0.00	23.50	7	6,953	0.10%
2023/02/06	4	23.23	0	0.00	23.15	4	6,919	0.06%
2023/02/03	8	23.60	4.1	23.74	23.50	3.9	6,878	0.06%
2023/02/02	15	24.13	14.1	24.24	23.95	0.9	6,752	0.01%
2023/02/01	36	24.20	24.1	24.06	24.10	11.9	6,397	0.19%
2023/01/31	16	21.84	26.4	22.08	23.00	-10.4	5,630	-0.18%
2023/01/30	4	21.01	9	20.91	21.15	-5	5,137	-0.10%
2023/01/17	2	20.45	0	0.00	20.55	2	5,089	0.04%
2023/01/16	5	20.30	0	0.00	20.35	5	5,134	0.10%
2023/01/11	0	0.00	4.2	20.60	20.50	-4.2	5,090	-0.08%
2023/01/10	3	20.45	0	0.00	20.45	3	5,085	0.06%
2023/01/09	1	20.75	5	20.80	20.80	-4	5,067	-0.08%
2023/01/06	2	20.78	2	20.85	20.80	0	5,054	0.00%
2023/01/05	25	21.39	18.1	21.39	21.25	6.9	5,063	0.14%
2023/01/04	37	21.75	64	21.75	21.50	-27	4,984	-0.54%
2023/01/03	11	21.05	1	20.80	20.85	10	4,544	0.22%
2022/12/28	0.2	20.40	0	0.00	20.30	0.2	4,373	0.00%
2022/12/27	1	20.55	0	0.00	20.55	1	4,356	0.02%
2022/12/23	1	20.00	1	20.50	20.50	0	4,347	0.00%
2022/12/22	7	20.44	21.9	20.45	20.40	-14.9	4,360	-0.34%
2022/12/21	2	20.60	18	20.59	20.25	-16	4,403	-0.36%
2022/12/19	19	20.25	0	0.00	20.15	19	4,377	0.43%
2022/12/15	0	0.00	3	20.95	20.95	-3	4,337	-0.07%
2022/12/14	3	20.70	2	20.85	20.75	1	4,303	0.02%
2022/12/13	5	20.65	0	0.00	20.50	5	4,265	0.12%
2022/12/12	9	21.09	9	20.83	20.85	0	4,301	0.00%
2022/12/09	5	20.82	5	20.81	20.80	0	4,192	0.00%
2022/12/08	2	20.35	1.2	20.38	20.20	0.8	4,016	0.02%
2022/12/07	1	20.15	8	20.53	20.00	-7	3,986	-0.18%
2022/12/06	8	21.28	2.2	21.17	20.75	5.8	3,905	0.15%
2022/12/05	20	20.54	12	20.50	20.60	8	3,654	0.22%
2022/12/02	16	20.57	37	20.29	20.65	-21	3,587	-0.59%
2022/12/01	10	19.50	1	19.70	19.45	9	3,338	0.27%
2022/11/30	6	19.78	0	0.00	19.70	6	3,315	0.18%
2022/11/29	0	0.00	2	18.85	19.05	-2	3,186	-0.06%
2022/11/28	0	0.00	0.4	18.69	18.80	-0.4	3,193	-0.01%
2022/11/25	0	0.00	0	18.95	18.65	0	3,240	0.00%
2022/11/24	0	0.00	0	18.85	18.80	0	3,240	0.00%
2022/11/23	0	0.00	10	18.95	18.75	-10	3,269	-0.31%
2022/11/18	0	0.00	1.2	18.60	18.50	-1.2	3,406	-0.04%
2022/11/17	0	0.00	4	19.09	19.00	-4	3,389	-0.12%
2022/11/16	5	19.36	4.1	19.05	18.95	0.9	3,367	0.03%
2022/11/15	27.5	19.60	42	19.59	19.40	-14.5	3,289	-0.44%
2022/11/14	4	18.38	4.1	18.54	18.90	-0.1	2,968	0.00%
2022/11/09	0	0.00	4	17.58	17.50	-4	2,813	-0.14%
2022/11/08	0	0.00	10.1	17.60	17.45	-10.1	2,842	-0.36%
2022/11/07	8	17.56	1	17.55	17.55	7	2,843	0.25%
2022/11/03	2	16.80	0	0.00	16.90	2	2,881	0.07%
2022/11/01	0	0.00	6.2	16.90	16.95	-6.2	2,912	-0.21%
2022/10/28	0.5	16.70	0	0.00	16.45	0.5	3,124	0.02%
2022/10/27	0	0.00	1	16.75	16.85	-1	3,447	-0.03%
2022/10/26	0	0.00	4	16.55	16.50	-4	3,476	-0.12%
2022/10/25	2	16.90	1	16.70	16.65	1	3,537	0.03%
2022/10/24	0	0.00	4	16.75	16.75	-4	3,550	-0.11%
2022/10/20	3	15.95	0	0.00	16.55	3	3,560	0.08%
2022/10/19	1	16.55	0	0.00	16.40	1	3,557	0.03%
2022/10/18	0	0.00	1	16.35	16.50	-1	3,638	-0.03%
2022/10/17	1	16.30	6	15.75	16.30	-5	3,648	-0.14%
2022/10/14	2	16.50	3	16.42	16.35	-1	3,670	-0.03%
2022/10/13	1.4	16.23	2	16.15	15.90	-0.6	3,697	-0.02%
2022/10/12	11	16.94	8	17.00	16.80	3	3,650	0.08%
2022/10/11	10	17.40	0	0.00	17.25	10	3,661	0.27%
2022/10/07	0	0.00	0.2	18.35	18.15	-0.2	3,654	-0.01%
2022/10/06	0	0.00	7	18.40	18.35	-7	3,688	-0.19%
2022/10/05	1	18.65	0	0.00	18.50	1	3,744	0.03%
2022/09/30	1	17.90	10	17.86	18.20	-9	3,968	-0.23%
2022/09/28	2	18.25	5	18.60	17.85	-3	4,154	-0.07%
2022/09/27	2	19.15	2	19.15	19.30	0	4,195	0.00%
2022/09/26	6	19.54	0	0.00	19.30	6	4,277	0.14%
2022/09/20	3	20.50	4	20.78	20.75	-1	5,447	-0.02%
2022/09/19	11	20.92	5	20.70	20.60	6	5,664	0.11%
2022/09/15	0	0.00	11	20.05	20.05	-11	5,882	-0.19%
2022/09/14	7	20.05	0	0.00	20.10	7	6,010	0.12%
2022/09/12	3.3	20.23	4	20.35	20.35	-0.7	6,108	-0.01%
2022/09/08	18	20.01	1	20.00	20.05	17	6,167	0.28%
2022/09/07	1	20.05	4	20.10	19.95	-3	6,226	-0.05%
2022/09/06	4	20.15	0	0.00	20.15	4	6,350	0.06%
2022/09/05	43	20.65	42	20.50	20.60	1	6,376	0.02%
2022/09/02	11	21.07	0	0.00	20.95	11	6,381	0.17%
2022/09/01	8	21.39	0	0.00	21.30	8	6,396	0.13%
2022/08/31	2	21.95	0	0.00	21.85	2	6,385	0.03%
2022/08/30	0	0.00	1	22.00	22.05	-1	6,416	-0.02%
2022/08/29	2	21.70	2	21.85	21.70	0	6,421	0.00%
2022/08/26	0	0.00	1	23.35	23.35	-1	6,404	-0.02%
2022/08/25	1	23.30	0	0.00	23.30	1	6,413	0.02%
2022/08/23	0	0.00	1	23.30	23.25	-1	6,755	-0.01%
2022/08/22	8	23.20	0	0.00	23.20	8	6,962	0.11%
2022/08/18	0	0.00	5	22.90	23.15	-5	7,114	-0.07%
2022/08/17	0	0.00	3	23.00	23.00	-3	7,267	-0.04%
2022/08/16	0	0.00	5	23.00	22.70	-5	7,405	-0.07%
2022/08/15	1	22.80	14	22.77	22.80	-13	7,460	-0.17%
2022/08/12	10	22.45	0	0.00	22.35	10	7,511	0.13%
2022/08/11	6	22.27	1	22.20	22.10	5	7,569	0.07%
2022/08/10	5	22.10	20	22.15	22.25	-15	7,677	-0.20%
2022/08/08	2	21.35	4	21.41	21.45	-2	7,791	-0.03%
2022/08/05	1	20.75	18	20.80	21.15	-17	7,918	-0.21%
2022/08/04	53	20.45	12.1	20.89	20.50	40.9	8,081	0.51%
2022/08/03	26.2	21.92	31	21.28	21.25	-4.8	8,271	-0.06%
2022/08/02	2	23.50	1	23.40	23.35	1	8,078	0.01%
2022/07/29	18	23.79	1	23.85	23.80	17	8,336	0.20%
2022/07/28	15	23.80	27	23.82	23.65	-12	8,409	-0.14%
2022/07/27	16	23.40	4	23.50	23.60	12	8,452	0.14%
2022/07/26	13	23.70	0	0.00	23.50	13	8,758	0.15%
2022/07/25	0	0.00	52	23.88	23.80	-52	9,126	-0.57%
2022/07/22	25	23.46	0	0.00	23.35	25	9,459	0.26%
2022/07/21	3	23.05	5.1	23.25	23.40	-2.1	9,984	-0.02%
2022/07/20	26	23.64	0	0.00	23.40	26	11,019	0.24%
2022/07/18	15	23.70	37	23.59	23.60	-22	11,890	-0.19%
2022/07/15	7	23.16	26	23.25	23.20	-19	12,261	-0.15%
2022/07/13	2	22.90	0	0.00	22.90	2	13,397	0.01%
2022/07/12	24	22.17	4	22.20	22.15	20	13,715	0.15%
2022/07/11	3	23.35	3	23.45	23.40	0	14,595	0.00%
2022/07/08	20	24.05	0	0.00	24.05	20	15,072	0.13%
2022/07/07	1	23.95	8	23.93	24.05	-7	15,408	-0.05%
2022/07/06	30	24.51	10	24.20	23.60	20	15,750	0.13%
2022/07/05	21	24.93	28	25.15	25.05	-7	16,188	-0.04%
2022/07/04	8	25.17	3	25.05	24.95	5	16,491	0.03%
2022/07/01	30	25.99	25	26.23	25.15	5	16,686	0.03%
2022/06/30	3	26.02	2	25.85	25.90	1	16,644	0.01%
2022/06/29	14	26.18	19.7	26.26	26.00	-5.7	16,923	-0.03%
2022/06/28	46	26.14	44	26.19	26.30	2	17,658	0.01%
2022/06/27	23	25.47	8	25.61	25.65	15	17,437	0.09%
2022/06/24	19	24.47	54.1	24.18	25.05	-35.1	17,648	-0.20%
2022/06/22	25	23.43	22	23.54	23.10	3	18,417	0.02%
2022/06/21	16	23.32	13	23.10	23.40	3	19,090	0.02%
2022/06/20	3	23.35	5	23.31	22.65	-2	19,275	-0.01%
2022/06/17	3	23.55	2	23.38	23.50	1	19,820	0.01%
2022/06/16	7	24.19	30	23.90	23.70	-23	20,589	-0.11%
2022/06/15	20	24.96	26	24.75	24.30	-6	20,702	-0.03%
2022/06/14	11	24.26	1	24.25	24.30	10	21,396	0.05%
2022/06/13	38	24.22	10	24.30	24.15	28	22,083	0.13%
2022/06/10	5	24.83	2	24.80	24.80	3	22,111	0.01%
2022/06/09	10	25.20	8	25.00	25.20	2	22,105	0.01%
2022/06/08	28	25.24	0	0.00	25.00	28	22,093	0.13%
2022/06/07	12	25.27	4	25.48	25.35	8	22,136	0.04%
2022/06/06	2	25.58	1	25.45	25.45	1	22,251	0.00%
2022/06/02	20	25.77	2	25.58	25.55	18	22,264	0.08%
2022/06/01	18	26.31	2	26.15	26.15	16	22,225	0.07%
2022/05/31	8	26.38	16.6	26.50	26.40	-8.6	22,239	-0.04%
2022/05/30	22	26.28	115	26.30	26.35	-93	21,982	-0.42%	大賣/
2022/05/27	92	25.47	6	25.48	25.30	86	21,776	0.39%
2022/05/26	0	0.00	9	25.83	25.35	-9	21,679	-0.04%
2022/05/25	12	25.49	0	0.00	25.60	12	21,588	0.06%
2022/05/24	167	25.50	165	25.15	25.10	2	21,447	0.01%	大買/大賣/
2022/05/23	4	25.95	6	25.93	25.85	-2	21,266	-0.01%
2022/05/20	33	25.80	44	25.72	25.40	-11	21,200	-0.05%
2022/05/19	20	24.96	31	25.35	25.55	-11	21,124	-0.05%
2022/05/18	4	25.50	22	25.51	25.60	-18	21,041	-0.09%
2022/05/17	25.1	24.96	27	25.11	25.20	-1.9	20,905	-0.01%
2022/05/16	20	24.65	10	24.75	24.75	10	20,794	0.05%
2022/05/13	15.2	24.03	61	24.54	24.60	-45.8	20,704	-0.22%
2022/05/12	63	23.81	12	24.38	23.50	51	20,552	0.25%
2022/05/11	45	25.13	35.3	24.50	24.35	9.8	20,338	0.05%
2022/05/10	12	25.83	0	0.00	26.00	12	19,990	0.06%
2022/05/09	7	25.90	54	25.86	25.85	-47	19,871	-0.24%
2022/05/06	36.4	27.05	35	26.95	27.00	1.4	19,662	0.01%
2022/05/05	14	27.79	3	27.97	27.55	11	19,592	0.06%
2022/05/04	53	27.65	12	27.50	27.45	41	19,507	0.21%
2022/05/03	6	27.59	4	27.69	27.45	2	19,425	0.01%
2022/04/29	31	28.92	7	28.88	28.35	24	19,134	0.13%
2022/04/28	56	29.65	21	29.55	29.05	35	18,765	0.19%
2022/04/27	36	29.56	30	29.75	29.75	6	18,340	0.03%
2022/04/26	96	30.16	123	29.94	29.95	-27	17,840	-0.15%	大賣/
2022/04/25	40	28.92	42.1	28.07	28.45	-2.1	16,770	-0.01%
2022/04/22	20	30.19	30.2	30.40	30.10	-10.2	16,309	-0.06%
2022/04/21	42	29.90	22	29.85	29.70	20	15,852	0.13%
2022/04/20	20.1	30.58	2	30.30	30.30	18.1	15,463	0.12%
2022/04/19	38	30.22	56.3	30.65	30.80	-18.3	15,050	-0.12%
2022/04/18	51.2	30.17	37.2	30.15	29.90	14	14,302	0.10%
2022/04/15	48	30.80	50.2	30.65	30.35	-2.2	13,943	-0.02%
2022/04/14	24.1	29.37	46.2	29.64	30.15	-22.1	12,986	-0.17%
2022/04/13	22.2	29.19	161.2	29.24	29.30	-139.1	12,442	-1.12%	大賣/鉅額交易
2022/04/12	93	29.17	18.1	29.31	29.10	74.9	12,085	0.62%
2022/04/11	14	29.01	34	29.64	28.90	-20	11,717	-0.17%
2022/04/08	5	29.27	26	29.40	29.35	-21	11,133	-0.19%
2022/04/07	48	29.09	3.1	28.97	28.15	44.9	10,734	0.42%
2022/04/06	21.1	29.06	9.1	29.42	29.60	12	10,485	0.11%
2022/04/01	38	29.14	55.2	29.22	29.00	-17.2	10,204	-0.17%
2022/03/31	114	29.28	105	29.27	28.75	9	9,773	0.09%	大買/大賣/
2022/03/30	17	28.28	7.2	28.34	28.45	9.8	8,828	0.11%
2022/03/29	20.3	28.80	11.1	28.78	28.65	9.2	8,542	0.11%
2022/03/28	10	28.47	30	28.28	28.75	-20	8,081	-0.25%
2022/03/25	25.6	27.93	25.5	27.85	27.80	0.1	7,382	0.00%
2022/03/24	30.2	27.79	34.4	27.97	27.75	-4.2	7,265	-0.06%
2022/03/23	13.5	27.00	18	27.10	27.10	-4.5	6,549	-0.07%
2022/03/22	44	27.11	18	27.01	27.45	26	6,329	0.41%
2022/03/21	23	26.86	43.2	26.44	27.00	-20.2	5,717	-0.35%
2022/03/18	19	25.45	1	25.50	25.30	18	4,929	0.37%
2022/03/17	42	25.69	24	25.71	25.80	18	4,815	0.37%
2022/03/16	34	25.22	94.5	25.42	26.25	-60.5	3,987	-1.52%
2022/03/15	1	24.25	1	24.50	23.90	0	3,310	0.00%
2022/03/14	2	24.45	2	24.40	24.45	0	3,279	0.00%
2022/03/11	1	23.95	0.2	24.40	23.95	0.8	3,267	0.02%
2022/03/10	6	24.30	2	24.25	24.15	4	3,261	0.12%
2022/03/09	5	24.35	15	24.43	24.45	-10	3,206	-0.31%
2022/03/08	13	22.87	2	22.85	22.85	11	3,085	0.36%
2022/03/07	3	24.05	0	0.00	23.70	3	3,046	0.10%
2022/03/04	11	24.50	3	24.77	24.45	8	3,021	0.26%
2022/03/03	3	24.00	4	24.14	24.30	-1	2,939	-0.03%
2022/03/02	2	23.85	3.1	23.98	23.90	-1.1	2,971	-0.04%
2022/02/25	0	0.00	0	23.45	23.15	0	3,000	0.00%
2022/02/22	2	23.70	0	0.00	23.70	2	3,133	0.06%
2022/02/18	0	23.95	0	0.00	23.90	0	3,320	0.00%
2022/02/16	0	23.75	2	23.75	23.75	-2	3,657	-0.05%
2022/02/15	0	23.88	0	0.00	23.60	0	3,833	0.00%
2022/02/14	1	23.70	1	23.70	23.60	0	3,921	0.00%
2022/02/11	0	0.00	0.7	24.20	24.15	-0.7	4,115	-0.02%
2022/02/10	0	24.20	2	24.30	24.35	-2	4,307	-0.05%
2022/02/09	0.1	24.19	1	24.20	24.25	-0.9	4,462	-0.02%
2022/02/08	0.1	24.10	16	24.14	24.15	-15.9	4,596	-0.35%
2022/02/07	1	23.05	2	23.85	23.95	-1	4,742	-0.02%
2022/01/26	3	22.50	1	22.55	22.85	2	5,026	0.04%
2022/01/25	3.1	22.55	0	0.00	22.55	3.1	5,675	0.05%
2022/01/24	0.1	23.13	0	0.00	22.95	0.1	6,206	0.00%
2022/01/21	0.1	23.85	0	0.00	23.50	0.1	6,222	0.00%
2022/01/20	0	23.93	0	0.00	23.95	0	6,244	0.00%
2022/01/19	1	24.04	1	23.95	23.95	0	6,273	0.00%
2022/01/18	0	23.95	0	0.00	23.80	0	6,247	0.00%
2022/01/17	18	23.94	0	0.00	23.95	18	6,252	0.29%
2022/01/14	2.1	24.15	0	0.00	24.00	2.1	6,330	0.03%
2022/01/13	1	24.80	30	24.62	24.35	-29	6,428	-0.45%
2022/01/12	11	24.09	0	0.00	24.20	11	6,560	0.17%
2022/01/11	0	24.37	0	24.45	24.30	0	6,571	0.00%
2022/01/10	0	24.30	0	0.00	24.50	0	6,649	0.00%
2022/01/07	6.1	24.36	4	24.28	24.30	2.1	6,820	0.03%
2022/01/06	3	24.65	2.1	24.85	24.65	0.9	6,815	0.01%
2022/01/05	10	24.90	10	25.00	24.80	0	6,871	0.00%
2022/01/04	0	24.70	1	24.90	24.95	-1	6,905	-0.01%
2022/01/03	0.1	24.80	0.2	24.90	24.70	-0.2	6,924	0.00%
2021/12/30	4.1	24.86	10.1	24.92	24.95	-6	6,998	-0.09%
2021/12/29	0	0.00	0	24.95	25.05	0	7,137	0.00%
2021/12/28	1	24.65	0	0.00	24.70	1	7,141	0.01%
2021/12/24	0	0.00	6	24.90	24.75	-6	7,615	-0.08%
2021/12/23	0	0.00	2	24.95	24.95	-2	7,758	-0.03%
2021/12/22	7	24.89	3	24.92	24.85	4	7,827	0.05%
2021/12/21	4	25.05	0	0.00	25.05	4	7,840	0.05%
2021/12/20	4	25.48	5	25.30	25.35	-1	7,910	-0.01%
2021/12/17	0	0.00	3	24.48	24.65	-3	7,703	-0.04%
2021/12/16	1	24.30	0	0.00	24.30	1	7,643	0.01%
2021/12/15	2.5	24.26	11	24.37	24.30	-8.5	7,698	-0.11%
2021/12/13	23	24.98	23	25.10	24.80	0	8,197	0.00%
2021/12/10	10	24.65	31	24.67	24.65	-21	8,217	-0.26%
2021/12/09	0	0.00	11	24.63	24.55	-11	8,237	-0.13%
2021/12/08	10	24.30	23	24.37	24.30	-13	8,224	-0.16%
2021/12/07	2	24.15	0	0.00	24.15	2	8,207	0.02%
2021/12/06	14	24.05	1	24.00	24.00	13	8,202	0.16%
2021/12/03	4	24.13	1	24.30	24.10	3	8,231	0.04%
2021/12/02	22.6	24.24	19	24.40	24.15	3.6	8,218	0.04%
2021/12/01	11	24.35	12	24.37	24.35	-1	8,225	-0.01%
2021/11/29	1.3	24.13	0	0.00	24.25	1.3	8,258	0.02%
2021/11/26	2	24.55	1	24.55	24.55	1	8,247	0.01%
2021/11/25	23	25.00	0.2	25.05	25.00	22.8	8,236	0.28%
2021/11/24	0	0.00	1.2	24.98	25.05	-1.2	8,274	-0.01%
2021/11/23	0	0.00	1.4	24.91	24.80	-1.4	8,269	-0.02%
2021/11/22	1	25.05	1	25.20	25.10	0	8,299	0.00%
2021/11/18	1	25.20	1	25.00	25.45	0	8,303	0.00%
2021/11/17	4	24.84	0	0.00	24.80	4	8,230	0.05%
2021/11/16	11	25.04	10.1	25.18	25.05	0.9	8,189	0.01%
2021/11/15	28	25.06	33	25.38	25.00	-5	8,180	-0.06%
2021/11/12	27	26.49	1	26.45	26.20	26	8,018	0.32%
2021/11/11	12	27.20	11	27.00	27.00	1	7,911	0.01%
2021/11/10	17	27.12	53	27.09	27.05	-36	7,949	-0.45%
2021/11/09	19	27.54	21	27.54	27.60	-2	7,845	-0.03%
2021/11/08	21.4	27.57	5	27.61	27.25	16.4	7,679	0.21%
2021/11/05	13	27.55	9	27.64	27.35	4	7,642	0.05%
2021/11/04	24	27.85	5.2	28.15	27.90	18.8	7,595	0.25%
2021/11/03	9	28.20	17	28.12	28.05	-8	7,524	-0.11%
2021/11/02	42	27.56	24	27.62	27.75	18	7,250	0.25%
2021/11/01	6	26.75	42.3	26.64	27.20	-36.3	6,671	-0.54%
2021/10/29	9	24.66	14	24.78	24.75	-5	6,307	-0.08%
2021/10/28	1	24.70	6	24.95	25.05	-5	6,756	-0.07%
2021/10/27	6	24.75	0	0.00	24.85	6	6,775	0.09%
2021/10/25	0	0.00	9	25.05	25.05	-9	6,845	-0.13%
2021/10/22	8	24.93	1	25.35	24.80	7	6,955	0.10%
2021/10/21	13	25.83	5	25.50	25.50	8	7,011	0.11%
2021/10/20	4	25.89	11	25.98	26.35	-7	6,926	-0.10%
2021/10/19	2	25.43	0	0.00	25.35	2	6,833	0.03%
2021/10/18	3	25.43	2	25.25	25.20	1	6,903	0.01%
2021/10/15	28	25.72	54	25.86	25.30	-26	6,979	-0.37%
2021/10/14	9	24.38	8	24.50	24.65	1	6,956	0.01%
2021/10/13	2.1	24.77	2	24.45	24.55	0.1	7,165	0.00%
2021/10/12	2	25.68	0	0.00	25.30	2	7,243	0.03%
2021/10/08	20	25.90	0	0.00	25.85	20	7,302	0.27%
2021/10/07	1	25.95	29	25.96	26.10	-28	7,418	-0.38%
2021/10/06	27.1	25.46	26	25.75	25.55	1.1	7,528	0.02%
2021/10/05	1.1	24.85	0	0.00	25.00	1.1	7,713	0.01%
2021/10/04	33.7	25.63	3	24.93	24.80	30.7	7,782	0.39%
2021/10/01	28	26.43	22	26.50	26.15	6	7,827	0.08%
2021/09/30	7	26.81	3	26.77	26.75	4	7,689	0.05%
2021/09/29	1.2	26.13	10	26.43	26.55	-8.8	7,694	-0.11%
2021/09/28	14.2	26.14	13	26.05	26.20	1.2	7,782	0.02%
2021/09/27	2	25.60	3	25.95	26.35	-1	8,029	-0.01%
2021/09/23	1	25.05	3	25.18	25.20	-2	9,097	-0.02%
2021/09/22	6	25.17	2	25.00	25.15	4	10,530	0.04%
2021/09/17	30	26.36	19	26.41	25.95	11	11,245	0.10%
2021/09/16	57	26.74	88	27.06	26.95	-31	11,377	-0.27%
2021/09/15	13	26.61	19.1	26.41	26.60	-6.1	11,345	-0.05%
2021/09/13	0	0.00	9	26.19	26.20	-9	11,873	-0.08%
2021/09/10	3	25.55	0	0.00	25.60	3	12,116	0.02%
2021/09/08	0.2	25.10	0	0.00	24.80	0.2	12,510	0.00%
2021/09/07	1.1	25.60	3	25.55	25.80	-1.9	12,853	-0.01%
2021/09/06	0.1	25.50	5	25.58	25.50	-5	13,110	-0.04%
2021/09/03	4	26.15	4	26.53	26.05	0	13,308	0.00%
2021/09/01	0	0.00	35	26.55	26.30	-35	13,602	-0.26%
2021/08/30	2	26.08	0	0.00	26.05	2	14,013	0.01%
2021/08/27	19	26.05	21	25.81	26.05	-2	14,229	-0.01%
2021/08/26	38	26.05	38	26.25	25.55	0	14,485	0.00%
2021/08/25	0.2	25.60	0	0.00	25.70	0.2	14,827	0.00%
2021/08/24	21	25.16	19	25.30	25.35	2	15,153	0.01%
2021/08/20	9	24.06	4	24.25	24.25	5	16,902	0.03%
2021/08/19	8	24.63	1	24.60	24.05	7	17,534	0.04%
2021/08/18	6	23.89	11	24.49	25.05	-5	18,007	-0.03%
2021/08/17	23	24.52	1	24.65	24.20	22	18,263	0.12%
2021/08/16	23	25.20	16	25.54	24.75	7	18,509	0.04%
2021/08/13	0	0.00	2	26.70	26.10	-2	18,716	-0.01%
2021/08/12	56	26.76	58	26.95	26.95	-2	19,189	-0.01%
2021/08/11	61.3	26.94	18	27.13	26.65	43.3	20,136	0.21%
2021/08/10	2	28.30	2	27.85	27.45	0	20,604	0.00%
2021/08/06	1.2	28.10	0	0.00	28.05	1.2	21,907	0.01%
2021/08/05	2	28.35	0	0.00	28.15	2	22,721	0.01%
2021/08/04	9	28.74	4	28.83	28.70	5	23,284	0.02%
2021/08/03	17	28.96	16	28.78	29.20	1	24,071	0.00%
2021/08/02	0	0.00	17	27.66	27.90	-17	24,733	-0.07%
2021/07/30	19	27.33	0	0.00	27.20	19	25,744	0.07%
2021/07/29	0	0.00	24	27.14	27.55	-24	28,156	-0.09%
2021/07/28	56	26.85	32	27.13	27.00	24	29,707	0.08%
2021/07/27	3	28.18	2	27.95	27.75	1	30,748	0.00%
2021/07/26	9	27.92	18	27.81	27.70	-9	31,611	-0.03%
2021/07/23	5	27.40	26	27.69	27.70	-21	33,122	-0.06%
2021/07/22	20	27.23	20	27.68	27.05	0	34,888	0.00%
2021/07/21	25	27.76	8	27.69	27.25	17	36,962	0.05%
2021/07/20	20.1	28.30	15	28.37	28.10	5.1	38,096	0.01%
2021/07/19	7	29.19	5	29.25	28.95	2	39,502	0.01%
2021/07/16	21	29.05	18	28.84	28.90	3	41,385	0.01%
2021/07/15	12	28.42	10	28.75	28.95	2	41,753	0.00%
2021/07/14	15	27.62	9.1	27.75	27.80	5.9	42,839	0.01%
2021/07/13	11	28.46	26	28.70	28.30	-15	43,760	-0.03%
2021/07/12	43.1	29.93	37	29.48	29.15	6.1	44,544	0.01%
2021/07/09	20	28.70	16	28.73	28.80	4	44,484	0.01%
2021/07/08	15	29.12	14	28.91	29.30	1	44,900	0.00%
2021/07/07	2	28.75	10	28.62	28.40	-8	45,354	-0.02%
2021/07/06	3	29.22	7	29.18	29.10	-4	46,245	-0.01%
2021/07/05	12.1	29.80	8	29.64	29.55	4.1	46,413	0.01%
2021/07/02	8.1	30.12	6.1	30.41	29.65	2	46,846	0.00%
2021/07/01	32	29.76	36.4	30.35	29.50	-4.4	47,282	-0.01%
2021/06/30	63.1	30.81	41	31.08	30.50	22.1	46,959	0.05%
2021/06/29	123.4	30.91	118.2	30.88	31.30	5.2	46,253	0.01%	大買/大賣/
2021/06/28	76	29.35	70	29.25	29.90	6	44,851	0.01%
2021/06/25	23.2	28.38	6.4	28.69	28.20	16.8	44,130	0.04%
2021/06/24	9	28.32	51	28.02	28.45	-42	44,060	-0.10%
2021/06/23	0	0.00	8.1	27.80	27.45	-8.1	43,780	-0.02%
2021/06/22	27.2	27.77	23	27.68	27.70	4.2	43,618	0.01%
2021/06/21	35.1	26.69	43	26.84	26.75	-7.9	43,200	-0.02%
2021/06/18	20	27.66	0	0.00	27.55	20	42,998	0.05%
2021/06/17	5.1	28.41	8	28.22	28.45	-2.9	42,814	-0.01%
2021/06/16	62.1	28.80	5	28.89	28.35	57.1	42,749	0.13%
2021/06/15	12.1	29.13	99	28.68	29.20	-86.9	42,399	-0.20%
2021/06/11	62.1	28.64	92	28.91	28.40	-29.9	42,182	-0.07%
2021/06/09	33.1	28.73	8	28.82	28.50	25.1	41,841	0.06%
2021/06/08	20.1	29.08	28	29.29	28.95	-7.9	41,819	-0.02%
2021/06/07	105	28.76	164	28.81	29.00	-59	41,699	-0.14%	大買/大賣/
2021/06/04	51.1	28.92	52	29.03	28.70	-0.9	41,580	0.00%
2021/06/03	33	29.73	17	29.84	29.65	16	41,396	0.04%
2021/06/02	139	29.43	185	29.36	29.65	-46	41,181	-0.11%	大買/大賣/
2021/06/01	31	28.95	26	29.24	29.15	5	40,922	0.01%
2021/05/31	263	29.91	249	29.58	29.30	14	40,676	0.03%	大買/大賣/
2021/05/28	148	28.49	151.2	28.36	28.25	-3.2	40,142	-0.01%	大買/大賣/
2021/05/27	147	27.21	77	27.32	26.90	70	39,266	0.18%	大買/
2021/05/26	79	26.38	112	26.11	26.80	-33	38,735	-0.09%	大賣/
2021/05/25	41	25.59	32.1	25.76	25.80	8.9	38,339	0.02%
2021/05/24	139	25.57	125	25.51	25.65	14	38,199	0.04%	大買/大賣/
2021/05/21	79	24.85	71	25.00	25.30	8	38,032	0.02%
2021/05/20	215.1	25.34	184	24.70	24.55	31.1	37,934	0.08%	大買/大賣/
2021/05/19	162	25.47	171	25.70	25.90	-9	37,474	-0.02%	大買/大賣/
2021/05/18	16.1	23.44	61	23.50	24.30	-45	36,681	-0.12%
2021/05/17	123.1	22.77	117	23.06	22.10	6.1	36,245	0.02%	大買/大賣/
2021/05/14	69.1	24.81	66	25.15	24.55	3.1	35,672	0.01%
2021/05/13	90.4	25.53	87	25.62	25.35	3.4	34,903	0.01%
2021/05/12	89	28.57	71	28.69	28.15	18	34,109	0.05%
2021/05/11	121	32.13	52	32.26	31.25	69	33,480	0.21%	大買/
2021/05/10	126	34.54	141	34.82	34.70	-15	32,591	-0.05%	大買/大賣/
2021/05/07	111.1	34.91	139.6	33.37	33.40	-28.5	31,538	-0.09%	大買/大賣/
2021/05/06	148.5	35.35	100	35.52	34.10	48.5	30,530	0.16%	大買/
2021/05/05	55	33.50	75	33.50	34.10	-20	28,108	-0.07%
2021/05/04	90	30.97	106	31.40	31.00	-16	26,584	-0.06%	大賣/
2021/05/03	99	34.10	97	34.33	33.00	2	25,599	0.01%
2021/04/29	192.3	34.25	120	34.31	34.50	72.3	25,240	0.29%	大買/大賣/
2021/04/28	177.4	34.86	125	35.19	35.30	52.4	23,841	0.22%	大買/大賣/
2021/04/27	270	31.69	263	32.19	32.45	7	22,174	0.03%	大買/大賣/
2021/04/26	229	28.92	263	29.38	29.65	-34	20,154	-0.17%	大買/大賣/
2021/04/23	274	27.53	270	27.11	27.00	4	19,023	0.02%	大買/大賣/
2021/04/22	251	26.18	223.4	27.06	27.10	27.6	17,660	0.16%	大買/大賣/
2021/04/21	27	25.14	39	24.79	24.90	-12	15,604	-0.08%
2021/04/20	84	25.04	51	24.67	25.00	33	15,167	0.22%
2021/04/19	112.2	24.41	98	24.67	24.95	14.2	14,057	0.10%	大買/
2021/04/16	50	22.51	56	22.48	22.70	-6	13,045	-0.05%
2021/04/15	4	21.03	7.6	21.11	21.15	-3.6	12,194	-0.03%
2021/04/14	81	20.96	81	20.76	20.70	0	12,258	0.00%
2021/04/13	148	21.90	131	21.63	21.60	17	11,966	0.14%	大買/大賣/
2021/04/12	91	21.76	190	22.15	22.20	-99	11,508	-0.86%	大賣/
2021/04/09	25	20.67	15	20.56	20.55	10	10,573	0.09%
2021/04/08	196	21.26	109	21.15	21.10	87	10,310	0.84%	大買/大賣/
2021/04/07	147	20.54	123	20.90	21.00	24	9,823	0.24%	大買/大賣/
2021/04/06	30	19.88	38	19.83	19.80	-8	9,588	-0.08%
2021/04/01	5	19.70	9	19.70	19.70	-4	9,580	-0.04%
2021/03/31	15	19.82	19	19.79	19.80	-4	9,645	-0.04%
2021/03/30	9	19.77	10	19.95	19.75	-1	9,716	-0.01%
2021/03/29	44	19.98	55	19.88	19.90	-11	9,995	-0.11%
2021/03/26	0	19.35	3	19.53	19.60	-3	10,000	-0.03%
2021/03/25	1	19.10	0	0.00	19.10	1	10,195	0.01%
2021/03/24	2	19.25	0	0.00	19.25	2	10,302	0.02%
2021/03/23	5	19.63	0	0.00	19.30	5	10,399	0.05%
2021/03/22	17	19.79	15	19.65	19.75	2	10,461	0.02%
2021/03/19	0	0.00	12	19.20	19.25	-12	10,574	-0.11%
2021/03/18	0	0.00	16	19.55	19.45	-16	10,689	-0.15%
2021/03/17	10	19.65	10	19.50	19.45	0	10,864	0.00%
2021/03/16	31	19.68	1	19.80	19.65	30	11,078	0.27%
2021/03/15	5	19.88	40	19.93	19.75	-35	11,333	-0.31%
2021/03/12	1	19.90	1	19.75	19.70	0	11,609	0.00%
2021/03/11	71	19.51	25	19.35	19.35	46	11,871	0.39%
2021/03/10	44	19.66	22	19.56	19.50	22	11,945	0.18%
2021/03/09	4	18.83	3	19.08	19.00	1	12,019	0.01%
2021/03/08	0	0.00	1	19.50	19.20	-1	12,130	-0.01%
2021/03/05	49	19.54	54	19.33	19.30	-5	12,435	-0.04%
2021/03/04	21	20.08	21	20.05	20.05	0	12,882	0.00%
2021/03/03	37	20.44	44	20.26	20.20	-7	13,743	-0.05%
2021/03/02	31	20.20	36	19.78	19.70	-5	13,676	-0.04%
2021/02/26	10	20.10	14	20.26	20.05	-4	14,145	-0.03%
2021/02/25	22	20.12	32	20.09	20.10	-10	14,217	-0.07%
2021/02/24	27	20.28	30	20.04	20.00	-3	14,252	-0.02%
2021/02/23	15	20.00	38	20.09	20.00	-23	14,186	-0.16%
2021/02/22	44	19.99	58	20.11	20.10	-14	14,303	-0.10%
2021/02/19	5	19.50	8	19.57	19.65	-3	14,180	-0.02%
2021/02/18	0	0.00	4	19.50	19.60	-4	14,283	-0.03%
2021/02/17	11	19.16	15	19.12	19.25	-4	14,352	-0.03%
2021/02/05	2	18.55	11	18.60	18.50	-9	14,434	-0.06%
2021/02/04	3	18.55	4.1	18.60	18.60	-1.1	14,728	-0.01%
2021/02/03	0	0.00	20	18.45	18.10	-20	14,892	-0.13%
2021/02/02	40	18.03	20	18.33	18.30	20	15,281	0.13%
2021/02/01	0	0.00	4	17.70	18.00	-4	15,529	-0.03%
2021/01/28	0	0.00	2	18.15	18.15	-2	16,275	-0.01%
2021/01/26	4	19.03	1	19.15	18.80	3	16,971	0.02%
2021/01/25	31	19.02	51	19.13	19.25	-20	17,313	-0.12%
2021/01/22	6	19.18	14	19.05	19.20	-8	17,522	-0.05%
2021/01/21	10	17.83	145.4	18.08	18.10	-135.4	17,231	-0.79%	大賣/鉅額交易
2021/01/20	31	17.46	17	17.76	17.35	14	17,754	0.08%
2021/01/19	5	18.61	2	18.60	18.35	3	18,033	0.02%
2021/01/18	71.1	17.47	15	17.30	18.00	56.1	18,167	0.31%
2021/01/15	15.1	18.24	9	17.99	17.85	6.1	18,560	0.03%
2021/01/14	20.2	18.63	4	18.68	18.65	16.2	18,778	0.09%
2021/01/13	20	18.70	0	0.00	18.70	20	18,975	0.11%
2021/01/12	14	18.76	4	18.78	18.60	10	19,213	0.05%
2021/01/11	0	0.00	20	19.20	19.10	-20	19,920	-0.10%
2021/01/08	30.2	19.01	3	19.20	18.90	27.2	20,718	0.13%
2021/01/07	26	19.52	121	19.21	19.45	-95	22,688	-0.42%	大賣/
2021/01/06	102	18.98	16	18.79	18.70	86	24,370	0.35%	大買/
2021/01/05	24.1	19.48	10	19.35	19.45	14.1	25,785	0.05%
2021/01/04	11.3	19.78	1	19.75	19.70	10.3	27,448	0.04%
2020/12/31	0	0.00	5	20.20	20.10	-5	28,462	-0.02%
2020/12/30	10	20.27	0	0.00	20.30	10	28,741	0.03%
2020/12/29	21	20.58	29.1	20.69	20.45	-8.1	29,676	-0.03%
2020/12/28	10	20.20	2	20.15	20.15	8	29,606	0.03%
2020/12/25	4	20.05	2	20.05	20.20	2	29,736	0.01%
2020/12/24	23	20.23	31	20.35	20.05	-8	30,004	-0.03%
2020/12/23	43.1	19.99	37	19.77	20.20	6.1	30,378	0.02%
2020/12/22	35	20.04	5	20.09	19.60	30	30,648	0.10%
2020/12/21	15	20.28	81.3	20.10	20.35	-66.3	30,718	-0.22%
2020/12/18	22	19.81	22	19.90	19.80	0	30,755	0.00%
2020/12/17	55	19.71	9	19.78	19.75	46	30,826	0.15%
2020/12/16	12	19.97	17	20.38	19.95	-5	30,903	-0.02%
2020/12/15	17	20.12	10	20.15	19.70	7	31,315	0.02%
2020/12/14	2	19.78	15	19.89	20.30	-13	31,321	-0.04%
2020/12/11	11	20.43	32	20.28	20.05	-21	31,531	-0.07%
2020/12/10	11	20.65	0	0.00	20.50	11	32,173	0.03%
2020/12/09	19	20.79	7	20.93	20.55	12	32,638	0.04%
2020/12/08	46	21.01	15	21.18	20.95	31	34,293	0.09%
2020/12/07	5	21.13	36	21.07	20.85	-31	34,691	-0.09%
2020/12/04	3	20.72	11	20.80	20.65	-8	35,454	-0.02%
2020/12/03	8	20.76	7	20.67	20.60	1	36,695	0.00%
2020/12/02	14	20.56	30	20.61	20.60	-16	37,887	-0.04%
2020/12/01	9	21.15	3	20.93	20.85	6	38,339	0.02%
2020/11/30	44	21.48	115	21.54	21.35	-71	38,761	-0.18%	大賣/
2020/11/27	162	20.73	158	21.04	20.80	4	38,628	0.01%	大買/大賣/
2020/11/26	16	19.78	32	19.84	19.85	-16	38,010	-0.04%
2020/11/25	7	20.01	26	19.93	19.90	-19	38,502	-0.05%
2020/11/24	5	19.27	14	19.29	19.45	-9	38,115	-0.02%
2020/11/23	0	0.00	58	19.10	19.15	-58	38,060	-0.15%
2020/11/20	47	18.97	12	18.88	19.00	35	38,056	0.09%
2020/11/19	24	19.07	54	19.26	19.20	-30	38,234	-0.08%
2020/11/18	53	18.88	5	19.05	18.85	48	38,335	0.13%
2020/11/17	11	19.01	0	0.00	18.90	11	38,556	0.03%
2020/11/16	11	18.95	1	18.95	18.85	10	38,716	0.03%
2020/11/13	2	18.90	7	19.06	19.35	-5	39,033	-0.01%
2020/11/12	29	18.82	20	18.86	18.70	9	39,568	0.02%
2020/11/11	9	19.18	267	19.24	19.20	-258	39,631	-0.65%	大賣/鉅額交易
2020/11/10	151	19.75	7	19.59	19.20	144	39,666	0.36%	大買/鉅額交易
2020/11/09	157	20.23	1	20.20	20.10	156	39,412	0.40%	大買/鉅額交易
2020/11/06	21	20.21	7	20.05	20.15	14	39,594	0.04%
2020/11/05	97	20.54	100	20.58	20.45	-3	40,590	-0.01%
2020/11/04	29	20.30	30.8	20.37	20.05	-1.8	40,637	0.00%
2020/11/03	55	20.48	61	20.58	20.45	-6	41,046	-0.01%
2020/11/02	25	19.65	17	19.83	19.95	8	40,889	0.02%
2020/10/30	48	20.52	59.7	20.59	20.10	-11.7	40,665	-0.03%
2020/10/29	14	20.48	3	20.30	20.60	11	41,076	0.03%
2020/10/28	10	20.96	29	20.97	20.60	-19	41,354	-0.05%
2020/10/27	28	20.91	0	0.00	20.45	28	40,705	0.07%
2020/10/26	9	20.68	76.4	20.70	20.60	-67.4	40,295	-0.17%
2020/10/23	16	20.90	29	20.89	20.85	-13	40,027	-0.03%
2020/10/22	20	20.64	20	20.73	20.60	0	39,509	0.00%
2020/10/21	13	20.77	44	20.71	20.55	-31	39,134	-0.08%
2020/10/20	14	20.88	29	20.86	20.85	-15	38,902	-0.04%
2020/10/19	97	20.97	74	20.99	21.10	23	38,609	0.06%
2020/10/16	38	21.08	61	21.10	20.60	-23	37,892	-0.06%
2020/10/15	134	21.52	179	21.85	21.85	-45	37,047	-0.12%	大買/大賣/
2020/10/14	177	21.38	86	21.45	21.00	91	34,946	0.26%	大買/
2020/10/13	156	20.19	128	20.10	20.00	28	32,964	0.08%	大買/大賣/
2020/10/12	110	19.74	93.1	19.85	20.45	16.9	31,353	0.05%	大買/
2020/10/08	91.7	18.73	52	18.37	18.60	39.7	29,686	0.13%
2020/10/07	16	17.95	53	17.91	17.85	-37	28,511	-0.13%
2020/10/06	52	18.11	33	18.17	17.80	19	28,220	0.07%
2020/10/05	12	17.53	36.1	17.30	17.55	-24.1	27,286	-0.09%
2020/09/30	16	17.16	2	17.05	17.10	14	27,209	0.05%
2020/09/29	3	17.13	12	17.05	16.80	-9	27,101	-0.03%
2020/09/28	3	16.98	8	17.09	17.00	-5	26,757	-0.02%
2020/09/25	29	16.21	24	16.10	16.10	5	26,283	0.02%
2020/09/24	12	16.88	14	16.91	16.75	-2	25,687	-0.01%
2020/09/23	47	17.00	16	17.05	17.05	31	25,407	0.12%
2020/09/22	20	16.45	10	16.85	16.85	10	25,149	0.04%
2020/09/21	34	16.93	22	16.89	16.85	12	25,138	0.05%
2020/09/18	112	17.33	99	17.04	17.00	13	24,931	0.05%	大買/
2020/09/17	37	17.00	53	17.07	17.00	-16	24,366	-0.07%
2020/09/16	52	16.88	38	17.03	17.05	14	24,148	0.06%
2020/09/15	55	17.09	49	17.23	17.00	6	23,753	0.03%
2020/09/14	52	16.70	29	16.68	16.60	23	22,933	0.10%
2020/09/11	183	17.57	241	17.55	17.45	-58	22,205	-0.26%	大買/大賣/
2020/09/10	67	16.95	56.1	17.03	17.05	10.9	20,392	0.05%
2020/09/09	137	16.61	136	16.60	16.80	1	19,644	0.01%	大買/大賣/
2020/09/08	216	16.51	171.2	15.94	16.05	44.8	18,507	0.24%	大買/大賣/
2020/09/07	35	16.82	400	16.78	16.90	-365	17,118	-2.13%	大賣/鉅額交易
2020/09/04	72	15.39	66	15.22	15.40	6	15,736	0.04%
2020/09/03	311	15.31	205	15.40	15.55	106	15,095	0.70%	大買/大賣/鉅額交易
2020/09/02	96	15.08	103	14.98	15.15	-7	14,301	-0.05%	大賣/
2020/09/01	83	14.88	80	14.65	14.65	3	13,840	0.02%
2020/08/31	77	14.84	131	14.84	14.95	-54	13,480	-0.40%	大賣/
2020/08/28	41	14.46	35	14.57	14.45	6	12,728	0.05%
2020/08/27	52	14.45	70	14.40	14.35	-18	12,568	-0.14%
2020/08/26	10	14.55	11	14.60	14.60	-1	12,399	-0.01%
2020/08/25	82	14.68	85	14.62	14.60	-3	12,238	-0.02%
2020/08/24	47	14.46	48	14.55	14.55	-1	11,913	-0.01%
2020/08/21	86	14.39	79	14.40	14.40	7	11,655	0.06%
2020/08/20	48	13.85	35	13.85	13.90	13	11,333	0.11%
2020/08/19	26	14.56	10	14.90	14.35	16	10,965	0.15%
2020/08/18	38	14.79	10	14.92	14.85	28	10,457	0.27%
2020/08/17	2	14.35	7	14.35	14.40	-5	9,697	-0.05%
2020/08/14	71	14.07	68	13.90	13.90	3	9,298	0.03%
2020/08/13	6	13.88	4	13.95	13.70	2	9,005	0.02%
2020/08/12	85	14.23	62	14.12	14.10	23	8,795	0.26%
2020/08/11	121	14.65	42.1	14.17	14.20	78.9	8,377	0.94%	大買/
2020/08/10	8	14.64	14	14.89	15.05	-6	7,094	-0.08%
2020/08/07	33	13.62	11	13.80	13.70	22	6,479	0.34%
2020/08/06	9	12.76	31	12.95	13.10	-22	5,856	-0.38%
2020/08/05	4	12.88	3	12.78	12.90	1	5,551	0.02%
2020/08/04	48.8	12.70	8	12.91	12.85	40.8	5,409	0.75%
2020/08/03	6	11.83	2	12.30	12.30	4	4,639	0.09%
2020/07/31	15	11.12	10	11.05	11.20	5	4,074	0.12%
2020/07/30	40	11.18	32	11.06	11.10	8	4,377	0.18%
2020/07/29	23	10.81	30	10.97	10.90	-7	4,512	-0.16%
2020/07/27	0	0.00	11	11.03	10.95	-11	4,503	-0.24%
2020/07/24	2	10.85	0	0.00	10.95	2	4,486	0.04%
2020/07/23	4	11.08	0.4	11.05	11.10	3.6	4,455	0.08%
2020/07/20	28	10.95	28	10.88	10.95	0	4,380	0.00%
2020/07/15	50	11.45	47	11.25	11.25	3	4,316	0.07%
2020/07/14	0	0.00	2	11.25	11.15	-2	4,151	-0.05%
2020/07/13	20	11.28	21	11.25	11.25	-1	4,121	-0.02%
2020/07/09	37	11.32	35	11.51	11.70	2	3,952	0.05%
2020/07/08	0	0.00	0.4	11.10	11.20	-0.4	3,630	-0.01%
2020/07/07	17	10.94	15	10.95	10.95	2	3,524	0.06%
2020/07/02	40	10.96	40	10.85	10.85	0	3,486	0.00%
2020/07/01	10	10.80	10	10.90	10.90	0	3,448	0.00%
2020/06/30	19	10.81	17	10.85	10.85	2	3,416	0.06%
2020/06/29	15	10.45	15	10.47	10.45	0	3,197	0.00%
2020/06/24	0	0.00	4	10.55	10.55	-4	3,209	-0.12%
2020/06/23	0	0.00	1	10.60	10.55	-1	3,235	-0.03%
2020/06/22	0	0.00	5	10.60	10.65	-5	3,241	-0.15%
2020/06/19	5	10.74	6	10.67	10.60	-1	3,280	-0.03%
2020/06/17	47	10.88	40	10.76	10.65	7	3,227	0.22%
2020/06/15	1	10.30	0	0.00	10.25	1	3,177	0.03%
2020/06/11	10	10.70	10	10.55	10.40	0	3,232	0.00%
2020/06/10	27	10.85	27	10.80	10.80	0	3,203	0.00%
2020/06/09	40	10.89	40	10.90	10.90	0	3,259	0.00%
2020/06/08	40	10.90	40	10.88	10.85	0	3,295	0.00%
2020/06/05	20	10.80	20	10.90	10.90	0	3,282	0.00%
2020/06/04	31	10.95	30	10.80	10.80	1	3,326	0.03%
2020/06/03	5	10.75	5	10.90	10.90	0	3,353	0.00%
2020/05/28	20	10.80	10	10.95	10.75	10	3,320	0.30%
2020/05/27	20	10.68	20	10.60	10.60	0	3,257	0.00%
2020/05/25	5	10.75	5	10.65	10.70	0	3,271	0.00%
2020/05/22	5	10.35	5	10.55	10.30	0	3,226	0.00%
2020/05/20	25	10.74	25	10.60	10.60	0	3,208	0.00%
2020/05/15	20	10.45	10	10.40	10.40	10	3,123	0.32%
2020/05/13	5	10.92	5	10.74	10.95	0	3,060	0.00%
2020/05/08	10	10.65	10	10.70	10.65	0	2,932	0.00%
2020/05/07	10	10.65	10	10.65	10.65	0	2,927	0.00%
2020/05/06	31	10.76	31	10.68	10.60	0	2,909	0.00%
2020/05/05	16	10.14	16	10.58	10.65	0	2,599	0.00%
2020/05/04	3	9.69	5	9.72	9.69	-2	2,448	-0.08%
2020/04/30	0	0.00	131	9.85	9.85	-131	2,459	-5.33%	大賣/鉅額交易
2020/04/29	0	0.00	5	9.73	9.71	-5	2,468	-0.20%
2020/04/28	0	0.00	11	9.47	9.49	-11	2,470	-0.45%
2020/04/22	0	0.00	20	8.80	9.03	-20	2,659	-0.75%
2020/04/21	0	0.00	20	8.95	8.96	-20	2,707	-0.74%
2020/04/20	6	9.25	15	9.25	9.24	-9	2,731	-0.33%
2020/04/17	15	9.41	15	9.28	9.28	0	2,856	0.00%
2020/04/16	4	9.25	4	9.30	9.30	0	2,873	0.00%
2020/04/15	10	9.38	10	9.35	9.35	0	2,896	0.00%
2020/04/14	6	9.15	6	9.31	9.31	0	2,908	0.00%
2020/04/13	4	9.05	4	9.08	9.08	0	2,918	0.00%
2020/04/10	25	9.11	10	9.17	9.17	15	2,931	0.51%
2020/04/09	1	8.92	0	0.00	8.78	1	2,954	0.03%
2020/04/08	2	8.57	0	0.00	8.80	2	2,996	0.07%
2020/04/07	2	8.53	0	0.00	8.50	2	2,997	0.07%
2020/03/31	3	8.32	0	0.00	8.24	3	3,098	0.10%
2020/03/27	0	0.00	4	8.36	8.28	-4	3,348	-0.12%
2020/03/25	0	0.00	1	8.05	8.21	-1	3,452	-0.03%
2020/03/24	1	7.76	0	0.00	7.76	1	3,412	0.03%
2020/03/13	3	8.19	1	8.45	8.40	2	3,239	0.06%
2020/03/12	1	9.05	0	0.00	9.00	1	3,163	0.03%
2020/03/09	101	9.86	0	0.00	9.70	101	3,046	3.32%	大買/鉅額交易
2020/03/06	43	10.05	0	0.00	10.05	43	3,010	1.43%
2020/03/05	0	0.00	4	10.10	10.10	-4	3,005	-0.13%
2020/03/04	0	0.00	80	10.00	10.05	-80	3,006	-2.66%
2020/03/02	5	9.97	0	0.00	10.05	5	2,970	0.17%
2020/02/27	0	0.00	4	10.15	10.15	-4	2,932	-0.14%
2020/02/26	10	10.40	3	10.40	10.40	7	2,909	0.24%
2020/02/24	0	0.00	3	10.55	10.55	-3	2,975	-0.10%
2020/02/20	3	10.70	3	10.75	10.70	0	2,948	0.00%
2020/02/19	3	10.60	3	10.75	10.70	0	2,944	0.00%
2020/02/18	3	10.60	3	10.60	10.60	0	2,933	0.00%
2020/02/17	3	10.60	3	10.60	10.60	0	2,931	0.00%
2020/02/12	3	10.80	0	0.00	10.75	3	2,935	0.10%
2020/02/10	1	10.65	0	0.00	10.70	1	2,900	0.03%
2020/02/07	1	10.95	1	10.95	10.85	0	2,894	0.00%
2020/02/04	2	11.10	0	0.00	11.15	2	2,859	0.07%
2020/02/03	0	0.00	0.1	10.85	10.90	-0.1	2,993	0.00%
2020/01/31	0	0.00	10	11.25	11.25	-10	2,950	-0.34%
2020/01/30	0	0.00	10	11.25	11.05	-10	2,920	-0.34%
2020/01/17	12	11.96	0.4	11.90	12.00	11.6	2,792	0.42%
2020/01/16	2	11.90	21	11.83	12.00	-19	2,755	-0.69%
2020/01/15	10	11.85	10	11.75	11.80	0	2,651	0.00%
2020/01/14	10	11.80	20	11.85	11.80	-10	2,591	-0.39%
2020/01/13	15	11.73	7	11.65	11.85	8	2,536	0.32%
2020/01/10	0	0.00	8	11.30	11.30	-8	2,415	-0.33%
2020/01/09	13	11.45	17	11.38	11.35	-4	2,377	-0.17%
2020/01/07	20	11.35	20	11.25	11.35	0	2,391	0.00%
2020/01/06	0	0.00	10	11.25	11.25	-10	2,374	-0.42%
2020/01/03	0	0.00	10.8	11.35	11.50	-10.8	2,340	-0.46%
2019/12/27	3	11.25	3	11.20	11.25	0	2,164	0.00%
2019/12/26	11	10.95	26	11.03	11.00	-15	2,111	-0.71%
2019/12/25	11	11.00	10	11.05	11.05	1	2,092	0.05%
2019/12/24	5	11.33	0	0.00	11.15	5	2,058	0.24%
2019/12/23	0	0.00	1	11.05	11.10	-1	1,822	-0.05%
2019/12/20	1	10.75	10	10.80	10.75	-9	1,702	-0.53%
2019/12/18	10	10.70	0	0.00	10.75	10	1,686	0.59%
2019/12/11	12	10.51	1	10.60	10.60	11	1,762	0.62%
2019/12/10	2	10.55	0	0.00	10.55	2	1,774	0.11%
2019/11/29	0	0.00	5	10.65	10.65	-5	1,841	-0.27%
2019/11/28	7	10.70	0	0.00	10.65	7	1,841	0.38%
2019/11/27	0	0.00	1	10.70	10.70	-1	1,844	-0.05%
2019/11/26	2	10.75	0	0.00	10.70	2	1,834	0.11%
2019/11/25	1	10.75	0	0.00	10.70	1	1,822	0.05%
2019/11/22	11	10.80	10	10.70	10.70	1	1,809	0.06%
2019/11/21	10	10.50	10	10.65	10.60	0	1,724	0.00%
2019/11/20	10	10.60	10	10.55	10.55	0	1,773	0.00%
2019/11/12	2	10.70	2	10.65	10.70	0	1,778	0.00%
2019/11/11	0	0.00	1	10.65	10.60	-1	1,764	-0.06%
2019/11/08	0	0.00	1	10.65	10.65	-1	1,758	-0.06%
2019/11/07	6	10.66	1	10.60	10.60	5	1,753	0.29%
2019/11/06	0	0.00	2.1	10.65	10.65	-2.1	1,746	-0.12%
2019/11/05	9	10.75	8	10.65	10.65	1	1,725	0.06%
2019/10/31	1	10.90	0	0.00	10.65	1	1,739	0.06%
2019/10/30	0	0.00	7	10.60	10.60	-7	1,578	-0.44%
2019/10/29	0	0.00	3	10.45	10.45	-3	1,577	-0.19%
2019/10/28	10	10.55	0	10.60	10.55	10	1,590	0.63%
2019/10/21	0	0.00	0.2	10.60	10.60	-0.2	1,708	-0.01%
2019/10/16	0	0.00	1	10.70	10.65	-1	1,764	-0.06%
2019/10/08	10	10.65	10	10.50	10.50	0	1,881	0.00%
2019/10/02	0	0.00	6	10.75	10.70	-6	1,903	-0.32%
2019/09/19	0	0.00	1	11.00	10.80	-1	1,913	-0.05%
2019/09/18	1	10.90	0	0.00	10.95	1	1,891	0.05%
2019/09/17	0	0.00	10	10.50	10.50	-10	1,807	-0.55%
2019/09/10	5	10.40	0	0.00	10.45	5	1,830	0.27%
2019/09/05	0	0.00	20	10.50	10.50	-20	1,845	-1.08%
2019/09/03	20	10.50	0	0.00	10.45	20	1,823	1.10%
2019/08/29	0	0.00	2	10.05	10.00	-2	1,956	-0.10%
2019/08/27	0	0.00	43	10.06	10.00	-43	2,111	-2.04%
2019/08/26	12	10.00	0	0.00	10.00	12	2,175	0.55%
2019/08/23	33	10.05	0	0.00	10.05	33	2,175	1.52%
2019/08/05	10	10.35	0	0.00	10.30	10	2,442	0.41%
2019/08/02	16	11.05	16	11.00	11.00	0	2,428	0.00%
2019/07/31	16	11.10	19	11.20	11.20	-3	2,411	-0.12%
2019/07/30	16	11.15	16	11.20	11.20	0	2,416	0.00%
2019/07/25	16	11.00	16	11.10	11.10	0	2,526	0.00%
2019/07/24	16	11.05	26	11.02	11.00	-10	2,516	-0.40%
2019/07/23	16	11.05	16	11.05	11.05	0	2,492	0.00%
2019/07/22	16	11.30	16	11.15	11.15	0	2,425	0.00%
2019/06/27	0	0.00	18	11.00	11.05	-18	2,439	-0.74%
2019/06/24	2	11.05	10	11.00	10.95	-8	2,468	-0.32%
2019/06/19	0	0.00	4	11.20	11.15	-4	2,496	-0.16%
2019/06/18	2	11.10	0	0.00	11.10	2	2,569	0.08%
2019/06/17	3	11.18	0	0.00	11.20	3	2,609	0.11%
2019/06/14	1	11.25	0	0.00	11.15	1	2,795	0.04%
2019/06/13	19	11.10	0	0.00	11.20	19	2,799	0.68%
2019/06/11	3	11.15	0	0.00	11.20	3	2,796	0.11%
2019/06/05	1	11.45	0	0.00	11.50	1	2,834	0.04%
2019/06/04	1	11.50	0	0.00	11.40	1	2,734	0.04%
2019/05/29	0	0.00	1	11.25	11.15	-1	2,559	-0.04%
2019/05/28	0	0.00	1	11.30	11.30	-1	2,545	-0.04%
2019/05/27	0	0.00	16	11.40	11.40	-16	2,533	-0.63%
2019/05/23	0	0.00	1	11.15	11.10	-1	2,464	-0.04%
2019/05/21	33	11.23	32	11.20	11.20	1	2,449	0.04%
2019/05/20	0	0.00	2	10.80	11.10	-2	2,402	-0.08%
2019/05/17	2	10.80	0	0.00	10.70	2	2,371	0.08%
2019/05/16	2	10.75	0	0.00	10.70	2	2,490	0.08%
2019/05/15	1	10.75	0	0.00	10.75	1	2,534	0.04%
2019/05/13	16	10.60	16	10.55	10.55	0	2,860	0.00%
2019/05/06	0	0.00	35	11.14	11.10	-35	2,869	-1.22%
2019/05/03	33	11.27	32	11.20	11.20	1	2,934	0.03%
2019/05/02	16	10.95	16	10.95	10.95	0	2,825	0.00%
2019/04/26	16	10.85	16	10.90	10.95	0	2,835	0.00%
2019/04/24	16	11.05	17	10.96	10.95	-1	2,826	-0.04%
2019/04/23	1	10.90	0	0.00	11.05	1	2,772	0.04%
2019/04/22	58	10.96	48	10.90	10.90	10	2,732	0.37%
2019/04/18	16	10.60	16	10.45	10.45	0	2,692	0.00%
2019/04/12	16	10.85	16	10.70	10.70	0	2,721	0.00%
2019/04/11	16	11.05	16	11.05	11.05	0	2,684	0.00%
2019/04/10	16	11.10	16	11.05	11.05	0	2,662	0.00%
2019/04/09	16	11.10	16	11.10	11.10	0	2,657	0.00%
2019/04/08	16	11.15	16	11.15	11.15	0	2,669	0.00%
2019/04/02	16	11.05	16	11.10	11.10	0	2,692	0.00%
2019/03/22	16	11.40	16	11.20	11.20	0	2,909	0.00%
2019/03/21	16	11.70	16	11.55	11.55	0	2,866	0.00%
2019/03/20	16	11.48	36	11.47	11.50	-20	2,793	-0.72%
2019/03/19	32	11.23	45	11.56	11.60	-13	2,792	-0.47%
2019/03/18	16	11.10	16	11.15	11.15	0	2,605	0.00%
2019/03/15	23	11.10	21	11.10	11.10	2	2,618	0.08%
2019/03/14	24	11.18	16	11.10	11.10	8	2,618	0.31%
2019/03/13	16	11.35	16	11.25	11.25	0	2,654	0.00%
2019/03/12	23	11.19	16	11.25	11.25	7	2,645	0.26%
2019/03/11	0	0.00	1	11.05	11.05	-1	2,576	-0.04%
2019/03/08	0	0.00	61	11.10	11.05	-61	2,648	-2.30%
2019/03/07	0	0.00	1	11.00	11.00	-1	2,658	-0.04%
2019/03/05	1	11.00	0	0.00	11.05	1	2,753	0.04%
2019/03/04	0	0.00	1	11.05	11.05	-1	2,764	-0.04%
2019/02/27	0	0.00	1	10.95	11.00	-1	2,795	-0.04%
2019/02/25	10	11.00	0	0.00	10.95	10	2,808	0.36%
2019/02/22	1	10.95	0	0.00	10.95	1	2,804	0.04%
2019/02/21	1	11.00	0	0.00	11.05	1	2,818	0.04%
2019/02/19	10	11.00	10	11.00	11.00	0	2,818	0.00%
2019/02/18	6	10.85	9	10.87	10.80	-3	2,767	-0.11%
2019/02/15	0	0.00	3	11.30	10.95	-3	2,854	-0.11%
2019/02/13	2	11.30	0	0.00	11.25	2	2,703	0.07%
2019/02/12	0	0.00	1	11.05	11.25	-1	2,610	-0.04%
2019/02/11	1	10.30	0	0.00	10.30	1	2,373	0.04%
2019/01/29	1	10.15	0	0.00	10.25	1	2,351	0.04%
2019/01/25	0	0.00	5	10.15	10.15	-5	2,421	-0.21%
2019/01/23	16	10.00	0	0.00	9.97	16	2,388	0.67%
2019/01/08	0	0.00	3	9.92	9.93	-3	2,668	-0.11%
2019/01/07	0	0.00	3	9.95	9.88	-3	2,705	-0.11%
2019/01/03	0	0.00	1	10.00	9.91	-1	2,791	-0.04%
2018/12/28	0	0.00	1	10.15	10.15	-1	2,833	-0.04%
2018/12/25	3	10.40	0	0.00	10.30	3	3,263	0.09%
2018/12/24	3	10.85	10	10.80	10.65	-7	3,288	-0.21%
2018/12/22	4	10.63	2	10.55	10.70	2	3,335	0.06%
2018/12/21	1	9.87	0	0.00	9.87	1	3,217	0.03%
2018/12/20	0	0.00	26	10.10	9.94	-26	3,275	-0.79%
2018/12/17	0	0.00	1	10.45	10.45	-1	3,711	-0.03%
2018/12/12	1	10.70	0	0.00	10.70	1	3,992	0.03%
2018/12/11	1	10.45	0	0.00	10.45	1	4,036	0.02%
2018/12/10	0	0.00	3	10.45	10.45	-3	4,071	-0.07%
2018/11/30	1	10.80	0	0.00	10.80	1	4,168	0.02%
2018/11/28	1	10.80	0	0.00	10.85	1	4,072	0.02%
2018/11/21	0	0.00	3	11.20	11.25	-3	3,994	-0.08%
2018/11/20	0	0.00	1	11.45	11.20	-1	4,004	-0.02%
2018/11/19	1	11.20	10	11.25	11.25	-9	4,012	-0.22%
2018/11/15	2	11.33	0	0.00	11.25	2	4,127	0.05%
2018/11/14	2	11.40	0	0.00	11.45	2	4,121	0.05%
2018/11/09	0	0.00	5	11.20	11.15	-5	4,114	-0.12%
2018/11/07	0	0.00	2	11.35	11.35	-2	4,174	-0.05%
2018/11/06	0	0.00	2	11.20	11.25	-2	4,254	-0.05%
2018/11/05	2	11.25	0	0.00	11.25	2	4,362	0.05%
2018/11/02	5	11.45	9	11.15	11.20	-4	4,356	-0.09%
2018/11/01	0	0.00	4	11.00	11.05	-4	4,378	-0.09%
2018/10/31	0	0.00	1	10.80	10.85	-1	4,347	-0.02%
2018/10/29	3	10.40	0	0.00	10.35	3	4,302	0.07%
2018/10/26	0	0.00	2	10.45	10.45	-2	4,278	-0.05%
2018/10/23	1	11.50	0	0.00	11.50	1	4,219	0.02%
2018/10/16	0	0.00	1	12.10	12.00	-1	4,299	-0.02%
2018/10/15	12	12.14	0	0.00	12.00	12	4,320	0.28%
2018/10/12	4	11.74	2	11.75	11.90	2	4,382	0.05%
2018/10/11	8	11.55	15	11.85	11.45	-7	4,484	-0.16%
2018/10/05	1	12.70	0	0.00	12.70	1	4,527	0.02%
2018/10/03	5	13.67	4	13.74	13.35	1	4,496	0.02%
2018/10/02	2	13.13	2	13.05	13.15	0	4,252	0.00%
2018/10/01	5	13.30	1	13.25	13.25	4	4,246	0.09%
2018/09/28	13	13.27	3	13.25	12.95	10	4,241	0.24%
2018/09/26	8	13.16	1	13.15	13.15	7	4,190	0.17%
2018/09/20	0	0.00	5	12.52	12.40	-5	3,911	-0.13%
2018/09/19	1	12.75	0	0.00	12.65	1	3,943	0.03%
2018/09/18	7	12.59	22	12.81	12.40	-15	3,965	-0.38%
2018/09/14	2	11.95	0	0.00	12.05	2	3,935	0.05%
2018/09/10	0	0.00	11	11.06	11.10	-11	4,209	-0.26%
2018/08/31	0	0.00	4	12.20	12.35	-4	5,567	-0.07%
2018/08/28	0	0.00	2	12.35	12.35	-2	5,909	-0.03%
2018/08/24	10	12.35	0	0.00	12.35	10	6,373	0.16%
2018/08/23	11	12.70	3	12.38	12.70	8	6,664	0.12%
2018/08/22	2	11.95	17	11.95	11.95	-15	7,143	-0.21%
2018/08/21	1	11.90	0	0.00	12.00	1	7,264	0.01%
2018/08/20	5	12.10	20	11.80	11.80	-15	7,332	-0.20%
2018/08/17	5	12.20	0	0.00	12.15	5	7,361	0.07%
2018/08/14	1	12.65	0	0.00	12.60	1	7,628	0.01%
2018/08/10	11	13.11	11	13.30	13.10	0	7,667	0.00%
2018/08/08	3	13.95	0	0.00	13.75	3	7,762	0.04%
2018/08/07	2	13.70	0	0.00	13.70	2	8,109	0.02%
2018/08/06	0	0.00	4	13.70	13.75	-4	8,237	-0.05%
2018/08/03	0	0.00	6	13.60	13.60	-6	8,417	-0.07%
2018/08/01	7	13.74	0	0.00	13.75	7	8,977	0.08%
2018/07/18	63	14.05	0	0.00	13.85	63	11,902	0.53%
2018/07/17	0	0.00	27	13.71	13.80	-27	11,997	-0.23%
2018/07/13	1	13.40	4	13.43	13.35	-3	13,308	-0.02%
2018/07/12	9	13.22	9	13.31	13.35	0	13,655	0.00%
2018/07/10	10	12.98	8	13.15	12.95	2	14,680	0.01%
2018/07/06	1	12.20	1	12.40	12.50	0	15,444	0.00%
2018/07/05	1	12.95	0	0.00	12.70	1	16,184	0.01%
2018/07/03	1	13.05	14	13.05	13.00	-13	19,033	-0.07%
2018/07/02	0	0.00	10	13.57	13.50	-10	20,309	-0.05%
2018/06/29	2	13.75	0	0.00	13.80	2	20,916	0.01%
2018/06/28	6	13.73	1	13.80	13.65	5	21,255	0.02%
2018/06/27	8	13.87	0	0.00	13.90	8	22,255	0.04%
2018/06/26	1	13.70	20	13.68	13.60	-19	23,205	-0.08%
2018/06/25	1	14.05	24	14.04	14.05	-23	23,961	-0.10%
2018/06/22	5	14.22	0	0.00	14.15	5	24,878	0.02%
2018/06/21	0	0.00	3	14.55	14.40	-3	24,899	-0.01%
2018/06/20	5	14.30	3	14.35	14.35	2	24,904	0.01%
2018/06/19	29	14.92	14	14.80	14.55	15	24,906	0.06%
2018/06/15	4	14.40	0	0.00	14.55	4	24,923	0.02%
2018/06/14	221	14.71	6	14.81	14.45	215	24,848	0.87%	大買/鉅額交易
2018/06/13	337	14.88	429	14.89	14.70	-92	24,440	-0.38%	大買/大賣/
2018/06/12	0	0.00	15	14.10	14.10	-15	23,812	-0.06%
2018/06/11	15	14.27	68	14.33	14.20	-53	23,741	-0.22%
2018/06/07	1	14.45	558	14.50	14.35	-557	23,684	-2.35%	大賣/鉅額交易
2018/06/06	200	14.80	200	14.55	14.55	0	23,629	0.00%	大買/大賣/
2018/06/05	3	14.60	16	14.60	14.55	-13	23,579	-0.06%
2018/06/04	700	15.19	10	15.18	14.90	690	23,514	2.93%	大買/鉅額交易
2018/06/01	4	14.83	36	14.61	14.80	-32	23,306	-0.14%
2018/05/31	4	14.73	0	0.00	14.55	4	23,221	0.02%
2018/05/30	118	14.82	24	14.95	14.90	94	23,023	0.41%	大買/
2018/05/29	0	0.00	9	14.04	14.10	-9	22,535	-0.04%
2018/05/28	0	0.00	1	14.00	13.90	-1	22,576	0.00%
2018/05/25	0	0.00	4	14.13	14.10	-4	22,941	-0.02%
2018/05/24	4	14.48	6	14.26	14.20	-2	22,970	-0.01%
2018/05/23	1	13.95	28	13.96	13.95	-27	23,027	-0.12%
2018/05/22	20	14.30	2	14.15	14.10	18	22,983	0.08%
2018/05/18	3	14.28	1	14.20	14.10	2	23,043	0.01%
2018/05/17	4	14.30	8	14.43	14.25	-4	23,107	-0.02%
2018/05/16	1	14.35	11	14.41	14.50	-10	23,085	-0.04%
2018/05/15	3	14.60	6	14.68	14.70	-3	23,051	-0.01%
2018/05/14	5	14.01	8	14.04	14.00	-3	22,841	-0.01%
2018/05/11	3	14.38	13	14.31	14.20	-10	22,794	-0.04%
2018/05/10	1	14.30	2	14.28	14.05	-1	22,677	0.00%
2018/05/09	18	14.54	26	14.54	14.55	-8	22,549	-0.04%
2018/05/08	8	13.98	10	14.17	13.80	-2	22,331	-0.01%
2018/05/07	13	14.25	0	0.00	14.20	13	22,303	0.06%
2018/05/04	2	14.43	2	14.55	14.40	0	22,270	0.00%
2018/05/03	4	14.15	16	14.26	14.10	-12	22,104	-0.05%
2018/05/02	5	14.92	13	14.92	14.80	-8	22,036	-0.04%
2018/04/30	20	15.59	25	15.72	15.80	-5	21,551	-0.02%
2018/04/27	5	14.92	2	14.55	14.95	3	21,151	0.01%
2018/04/26	7	14.91	18	14.78	14.75	-11	21,133	-0.05%
2018/04/25	12	15.54	9	15.67	15.70	3	20,731	0.01%
2018/04/24	16	15.25	5	15.26	15.15	11	20,593	0.05%
2018/04/23	19	16.10	4	16.40	16.10	15	20,318	0.07%
2018/04/20	98	16.81	85	16.62	16.40	13	20,316	0.06%
2018/04/19	32	16.55	19	16.66	16.45	13	20,016	0.06%
2018/04/18	1	16.10	0	0.00	16.10	1	20,022	0.00%
2018/04/17	67	16.24	4	16.10	16.00	63	21,850	0.29%
2018/04/16	5	16.04	30	16.03	16.10	-25	22,218	-0.11%
2018/04/13	20	16.29	8	16.03	15.90	12	22,585	0.05%
2018/04/12	19	16.06	28	16.01	15.95	-9	22,255	-0.04%
2018/04/11	59	16.50	56	16.30	16.65	3	21,929	0.01%
2018/04/10	120	17.20	62	17.01	16.15	58	21,196	0.27%	大買/
2018/04/09	68	17.60	48	17.39	17.90	20	19,983	0.10%
2018/04/03	74	16.10	106	16.34	16.70	-32	18,537	-0.17%	大賣/
2018/04/02	99	15.72	31	15.80	15.55	68	17,694	0.38%
2018/03/31	42	15.35	20	15.29	15.10	22	17,151	0.13%
2018/03/30	36	15.79	59	15.99	15.25	-23	16,948	-0.14%
2018/03/29	41	14.99	41	15.03	15.00	0	15,991	0.00%
2018/03/28	14	14.43	1	14.50	14.10	13	15,053	0.09%
2018/03/27	18	13.95	27	14.21	14.10	-9	14,266	-0.06%
2018/03/22	15	13.28	42	13.30	13.05	-27	14,101	-0.19%
2018/03/21	4	13.35	20	13.51	13.45	-16	14,098	-0.11%
2018/03/20	0	0.00	2	12.90	12.90	-2	13,974	-0.01%
2018/03/19	1	13.10	1	13.00	12.90	0	14,160	0.00%
2018/03/16	10	12.95	0	0.00	12.95	10	14,312	0.07%
2018/03/15	10	13.05	5	12.90	12.95	5	14,596	0.03%
2018/03/14	0	0.00	13	13.00	12.90	-13	14,940	-0.09%
2018/03/13	0.6	12.95	0	0.00	13.00	0.6	15,727	0.00%
2018/03/12	0	0.00	1	12.85	12.85	-1	16,159	-0.01%
2018/03/09	0	0.00	21	13.00	12.95	-21	16,574	-0.13%
2018/03/07	18	13.35	11	13.10	13.05	7	17,678	0.04%
2018/03/06	2	13.50	3	13.70	13.50	-1	18,586	-0.01%
2018/03/05	10	13.89	10	13.65	13.55	0	19,631	0.00%
2018/03/02	22	13.93	13	14.07	13.90	9	20,530	0.04%
2018/03/01	5	14.20	0	0.00	14.00	5	21,225	0.02%
2018/02/27	12	14.08	56	14.32	14.00	-44	21,425	-0.21%
2018/02/26	6	13.70	0	0.00	13.55	6	21,188	0.03%
2018/02/23	10	13.56	6	13.79	13.70	4	21,268	0.02%
2018/02/21	50	13.01	10	13.10	13.00	40	21,854	0.18%
2018/02/12	1	12.65	7	12.62	12.60	-6	21,895	-0.03%
2018/02/09	20	12.00	22	11.87	12.40	-2	22,394	-0.01%
2018/02/08	7	12.40	3	12.15	12.05	4	22,327	0.02%
2018/02/07	12	12.38	2	12.35	12.50	10	22,386	0.04%
2018/02/06	20	11.83	0	0.00	11.80	20	22,465	0.09%
2018/02/01	1	13.55	2	13.50	13.45	-1	23,966	0.00%
2018/01/31	1	13.00	27	13.00	13.30	-26	23,942	-0.11%
2018/01/30	13	13.30	0	0.00	13.15	13	23,941	0.05%
2018/01/29	5	13.50	1	13.50	13.50	4	23,884	0.02%
2018/01/26	8	13.60	1	13.65	13.60	7	23,907	0.03%
2018/01/25	36	14.08	39	13.89	13.70	-3	23,955	-0.01%
2018/01/24	23	13.59	0	0.00	13.60	23	23,884	0.10%
2018/01/23	1	13.70	7	13.75	13.75	-6	23,935	-0.03%
2018/01/22	17	13.66	13	13.65	13.65	4	24,033	0.02%
2018/01/19	3	14.15	11	14.05	14.15	-8	24,310	-0.03%
2018/01/18	7	14.24	7	14.09	14.00	0	24,664	0.00%
2018/01/17	5	14.40	19	14.47	14.25	-14	24,934	-0.06%
2018/01/16	14	14.23	4	14.23	14.55	10	24,889	0.04%
2018/01/15	46	14.39	8	14.33	14.20	38	24,884	0.15%
2018/01/12	35	15.10	15	14.94	14.85	20	24,415	0.08%
2018/01/11	56	15.36	52	15.36	14.80	4	23,839	0.02%
2018/01/10	17	14.71	26	14.90	15.00	-9	21,688	-0.04%
2018/01/09	38	14.14	46	14.19	14.25	-8	20,880	-0.04%
2018/01/08	24	13.91	7	13.82	13.60	17	20,377	0.08%
2018/01/05	0	0.00	1	13.70	13.55	-1	20,271	0.00%
2018/01/03	0	0.00	16	13.79	13.70	-16	20,244	-0.08%
2018/01/02	8	13.99	0	0.00	13.75	8	20,170	0.04%