大亞 (1609)-合庫-台南券商分點個股進出

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
50.7
漲跌
--
漲幅
0.00%
成交量
7,631張
產業
上市電器電纜類股
936人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

大亞 (1609)籌碼相關－合庫-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

合庫-台南券商分點個股進出
合庫-台南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
2024/09/20	0	0.00	6.1	50.67	50.70	-6.1	22,050	-0.03%
2024/09/18	1	51.00	2.2	50.51	50.60	-1.2	22,550	-0.01%
2024/09/16	48.5	50.16	42	49.84	49.90	6.5	22,607	0.03%
2024/09/13	2.3	48.48	5.6	48.55	48.65	-3.3	22,817	-0.01%
2024/09/12	2.7	48.20	1	48.45	48.45	1.7	23,113	0.01%
2024/09/11	32	47.19	32	47.36	47.70	0	23,391	0.00%
2024/09/10	2.2	46.40	0	0.00	46.40	2.2	24,132	0.01%
2024/09/09	11	48.48	1.1	48.63	48.80	9.9	25,304	0.04%
2024/09/06	1.5	48.27	0	0.00	48.70	1.5	25,569	0.01%
2024/09/05	25	49.33	0	0.00	48.20	25	25,736	0.10%
2024/09/04	3.5	49.46	31.1	49.61	49.35	-27.5	26,178	-0.11%
2024/09/03	4.1	52.05	0	0.00	51.60	4.1	26,875	0.02%
2024/09/02	3	53.70	3.3	53.44	52.70	-0.3	26,911	0.00%
2024/08/30	1.4	52.93	0	0.00	52.90	1.4	26,902	0.01%
2024/08/29	4	53.18	1	53.00	53.00	3	26,974	0.01%
2024/08/28	39.5	54.18	2	53.70	53.60	37.5	27,040	0.14%
2024/08/27	1	54.00	0	0.00	54.30	1	27,026	0.00%
2024/08/26	15	54.71	21	55.15	54.20	-6	27,084	-0.02%
2024/08/23	2	55.10	21	55.18	55.80	-19	26,997	-0.07%
2024/08/22	65	55.93	47	56.22	55.60	18	26,965	0.07%
2024/08/21	42.1	55.88	10	56.80	55.60	32.1	26,989	0.12%
2024/08/20	28	56.67	64.1	55.38	56.30	-36.1	27,024	-0.13%
2024/08/19	6.4	53.51	2	53.90	53.30	4.4	26,949	0.02%
2024/08/16	22	54.05	21	54.33	54.10	1	26,999	0.00%
2024/08/15	15	57.02	31.1	57.00	56.80	-16.1	27,016	-0.06%
2024/08/14	9.1	57.42	19	57.21	57.20	-9.9	27,424	-0.04%
2024/08/13	6	57.23	6.1	57.11	57.40	-0.1	27,400	0.00%
2024/08/12	19	57.53	23	57.66	57.60	-4	27,345	-0.01%
2024/08/09	42.3	56.68	57	56.85	56.60	-14.7	27,289	-0.05%
2024/08/08	42	55.17	50	55.24	55.20	-8	27,027	-0.03%
2024/08/07	51	54.52	87.1	54.14	55.20	-36.1	27,207	-0.13%
2024/08/06	20	50.72	19	49.87	51.00	1	27,253	0.00%
2024/08/05	13.1	50.30	4	50.40	50.00	9.1	27,647	0.03%
2024/08/02	17	55.44	5.3	55.28	55.30	11.7	28,361	0.04%
2024/08/01	61	55.88	59.1	55.42	56.40	1.9	29,217	0.01%
2024/07/31	6.2	54.54	1	55.10	54.20	5.2	29,530	0.02%
2024/07/30	22	55.16	2	55.10	55.20	20	30,122	0.07%
2024/07/29	61.5	56.01	52.2	56.53	55.00	9.3	30,715	0.03%
2024/07/26	27	56.71	159.1	56.09	57.20	-132.1	30,965	-0.43%	大賣/鉅額交易
2024/07/23	132.2	56.89	8	56.66	55.70	124.2	31,280	0.40%	大買/鉅額交易
2024/07/22	50.4	57.51	20.1	58.56	56.00	30.4	31,959	0.09%
2024/07/19	87	59.17	78	59.49	59.00	9	32,416	0.03%
2024/07/18	31	58.55	28	58.95	58.70	3	33,894	0.01%
2024/07/17	105.2	59.87	104	60.37	58.40	1.2	35,831	0.00%	大買/大賣/
2024/07/16	44	57.21	43	57.17	57.30	1	36,721	0.00%
2024/07/15	57.2	56.86	48	57.00	57.20	9.2	42,496	0.02%
2024/07/12	8.1	55.40	17	55.58	55.00	-8.9	44,084	-0.02%
2024/07/11	17.3	54.78	9	54.61	54.30	8.3	45,321	0.02%
2024/07/10	24	55.48	25	55.35	55.50	-1	48,804	0.00%
2024/07/09	12	53.53	6.3	54.12	55.10	5.7	51,385	0.01%
2024/07/08	6.5	54.83	2	54.15	54.10	4.5	52,610	0.01%
2024/07/05	7	55.20	4	54.90	55.00	3	53,494	0.01%
2024/07/04	10	55.38	30	55.46	55.50	-20	55,074	-0.04%
2024/07/03	4	54.30	2	54.20	54.00	2	56,472	0.00%
2024/07/02	24	54.41	15	54.34	54.20	9	57,052	0.02%
2024/07/01	40	55.30	4	55.65	54.80	36	57,349	0.06%
2024/06/28	44.2	55.79	24	56.02	55.80	20.2	57,402	0.04%
2024/06/27	18.3	55.42	19	55.79	55.50	-0.7	57,195	0.00%
2024/06/26	12.1	54.85	10.1	55.63	55.40	2	57,186	0.00%
2024/06/25	9	53.10	22	54.10	55.00	-13	57,280	-0.02%
2024/06/24	1.8	52.86	1	52.80	52.70	0.8	57,860	0.00%
2024/06/21	4	53.73	0	0.00	53.60	4	60,054	0.01%
2024/06/20	5	53.54	6	53.73	53.50	-1	63,423	0.00%
2024/06/19	10.2	53.37	4.6	53.27	53.20	5.6	64,988	0.01%
2024/06/18	15	53.75	8	53.86	54.10	7	65,146	0.01%
2024/06/17	18	54.64	34	54.69	53.70	-16	65,108	-0.02%
2024/06/14	27.3	54.84	41.2	54.34	54.90	-13.9	64,694	-0.02%
2024/06/13	13	51.82	9	51.73	51.70	4	63,741	0.01%
2024/06/12	36	51.65	8	51.38	51.00	28	63,858	0.04%
2024/06/11	10	52.36	10	51.82	51.40	0	65,074	0.00%
2024/06/07	19.3	51.30	27	52.04	52.20	-7.7	64,838	-0.01%
2024/06/06	7	49.25	6	48.89	49.10	1	64,234	0.00%
2024/06/05	2	48.65	5.2	48.59	48.60	-3.2	64,199	-0.01%
2024/06/04	3	48.80	15	48.80	48.95	-12	64,365	-0.02%
2024/06/03	3.1	49.03	6	49.28	48.90	-2.9	64,606	0.00%
2024/05/31	15	49.32	4.1	49.60	49.05	10.9	66,014	0.02%
2024/05/30	19.2	49.51	0	0.00	49.10	19.2	66,161	0.03%
2024/05/29	5.6	50.73	3.1	50.66	50.30	2.5	66,381	0.00%
2024/05/28	4.4	50.78	5.1	51.00	51.00	-0.7	66,963	0.00%
2024/05/27	45	50.72	36.2	50.22	50.50	8.8	67,573	0.01%
2024/05/24	10.1	49.45	18.5	49.48	49.50	-8.4	67,474	-0.01%
2024/05/23	28.3	50.52	1	50.90	50.10	27.3	67,648	0.04%
2024/05/22	12.2	53.15	0	0.00	52.60	12.2	67,442	0.02%
2024/05/21	10.3	53.47	8	53.81	52.90	2.3	67,454	0.00%
2024/05/20	24	54.24	38	54.51	53.50	-14	67,326	-0.02%
2024/05/17	1	53.10	28.3	52.90	53.10	-27.3	66,888	-0.04%
2024/05/16	7	52.29	62	52.42	52.10	-55	66,923	-0.08%
2024/05/15	37	52.67	16	53.43	52.10	21	66,961	0.03%
2024/05/14	23.7	52.54	14	52.89	52.40	9.7	66,691	0.01%
2024/05/13	32.1	52.32	26.6	52.66	53.00	5.5	66,475	0.01%
2024/05/10	61.3	52.99	53.1	53.48	53.60	8.1	66,203	0.01%
2024/05/09	69	54.00	22.3	53.34	53.30	46.8	65,851	0.07%
2024/05/08	56.1	55.86	48	56.20	56.20	8.1	65,135	0.01%
2024/05/07	19.5	54.15	13	54.50	55.80	6.5	64,115	0.01%
2024/05/06	15	53.26	4.1	53.09	52.90	10.9	63,002	0.02%
2024/05/03	29	55.89	19	55.61	54.00	10	62,453	0.02%
2024/05/02	29	56.87	32	56.42	56.30	-3	61,790	0.00%
2024/04/30	22.1	56.21	29	56.34	56.90	-6.9	61,060	-0.01%
2024/04/29	74.1	58.15	19.3	58.62	57.60	54.8	60,379	0.09%
2024/04/26	42	60.83	186	60.57	60.00	-144	59,620	-0.24%	大賣/鉅額交易
2024/04/25	169	60.63	92	60.41	60.90	77	58,696	0.13%	大買/
2024/04/24	240.5	59.99	181.1	60.10	60.50	59.4	57,532	0.10%	大買/大賣/
2024/04/23	112.1	57.80	115.5	58.00	57.60	-3.4	55,336	-0.01%	大買/大賣/
2024/04/22	154.1	60.00	255	63.26	57.80	-100.9	53,268	-0.19%	大買/大賣/
2024/04/19	311.8	64.46	211	63.87	64.20	100.8	51,577	0.20%	大買/大賣/
2024/04/18	74	63.36	63.2	63.99	64.70	10.8	45,068	0.02%
2024/04/17	18	57.32	36	57.76	58.90	-18	42,476	-0.04%
2024/04/16	250	55.33	423.3	55.57	53.60	-173.3	40,749	-0.43%	大買/大賣/鉅額交易
2024/04/15	245.1	55.39	129	55.53	55.60	116.1	36,988	0.31%	大買/大賣/鉅額交易
2024/04/12	50	47.40	342	49.16	50.60	-292	34,024	-0.86%	大賣/鉅額交易
2024/04/11	395	46.65	200.6	47.03	46.00	194.4	32,414	0.60%	大買/大賣/鉅額交易
2024/04/10	106.1	47.06	669	46.37	46.70	-562.9	31,471	-1.79%	大買/大賣/鉅額交易
2024/04/09	44.2	45.28	84.7	45.21	45.55	-40.5	29,793	-0.14%
2024/04/08	11.1	42.54	66.5	42.50	43.10	-55.4	28,049	-0.20%
2024/04/03	44.5	41.72	22	42.03	41.15	22.5	27,536	0.08%
2024/04/02	108	41.92	118.1	41.86	41.75	-10.1	27,355	-0.04%	大買/大賣/
2024/04/01	68.4	43.18	13	42.70	42.60	55.4	27,068	0.20%
2024/03/29	309	43.21	154	43.09	43.00	155	26,844	0.58%	大買/大賣/鉅額交易
2024/03/28	136	44.62	81.1	44.45	44.20	54.9	26,243	0.21%	大買/
2024/03/27	394.6	45.10	93	44.84	44.05	301.6	25,546	1.18%	大買/鉅額交易
2024/03/26	173.7	45.34	207	45.86	43.80	-33.3	24,475	-0.14%	大買/大賣/
2024/03/25	298.4	44.22	111	44.62	45.40	187.4	22,208	0.84%	大買/大賣/鉅額交易
2024/03/22	41	41.61	158.5	41.83	42.45	-117.5	18,720	-0.63%	大賣/鉅額交易
2024/03/21	2.1	38.08	138	38.18	38.60	-135.9	16,948	-0.80%	大賣/鉅額交易
2024/03/20	135	37.66	0	0.00	37.35	135	16,636	0.81%	大買/鉅額交易
2024/03/19	26	38.42	4	38.66	38.10	22	16,490	0.13%
2024/03/18	13	38.39	13.3	38.41	38.45	-0.3	16,303	0.00%
2024/03/15	69	37.82	46	38.14	37.95	23	16,333	0.14%
2024/03/14	118.2	38.24	184.1	38.48	37.85	-66	16,455	-0.40%	大買/大賣/
2024/03/13	5	37.09	7	37.23	36.85	-2	15,554	-0.01%
2024/03/12	4.8	37.14	12	37.43	37.20	-7.2	16,240	-0.04%
2024/03/11	6	35.84	5	36.20	36.30	1	16,078	0.01%
2024/03/08	8	36.37	0	0.00	36.05	8	16,116	0.05%
2024/03/07	53	37.13	33	36.78	36.70	20	16,013	0.12%
2024/03/06	23.2	38.37	54	38.67	37.50	-30.8	15,653	-0.20%
2024/03/05	24	36.56	17	36.89	36.35	7	14,187	0.05%
2024/03/04	51.5	37.23	16	37.25	36.95	35.5	14,009	0.25%
2024/03/01	87	37.50	55.4	37.78	37.85	31.6	13,745	0.23%
2024/02/29	72	37.07	211	36.77	37.50	-139	13,258	-1.05%	大賣/鉅額交易
2024/02/27	57	35.95	26	35.73	35.65	31	12,912	0.24%
2024/02/26	159	36.71	119.5	36.96	36.45	39.5	12,829	0.31%	大買/大賣/
2024/02/23	60	36.50	63	36.62	36.25	-3	12,302	-0.02%
2024/02/22	57	36.40	82	36.39	36.40	-25	12,200	-0.20%
2024/02/21	115	36.19	90	36.29	36.15	25	12,059	0.21%	大買/
2024/02/20	55.1	36.20	37	36.45	35.90	18.1	12,000	0.15%
2024/02/19	11	36.38	302	36.34	36.30	-291	11,892	-2.45%	大賣/鉅額交易
2024/02/16	41	35.65	52	35.91	35.90	-11	11,753	-0.09%
2024/02/15	67	35.11	62	35.17	35.25	5	11,571	0.04%
2024/02/05	10	34.45	11	34.44	34.50	-1	11,525	-0.01%
2024/02/02	5	35.03	1	34.85	34.80	4	11,490	0.03%
2024/02/01	301	35.31	1	35.30	35.40	300	11,408	2.63%	大買/鉅額交易
2024/01/31	0	0.00	25	34.86	34.95	-25	11,447	-0.22%
2024/01/30	0	0.00	4	35.11	34.90	-4	11,431	-0.03%
2024/01/29	15	34.58	39	34.76	34.80	-24	11,439	-0.21%
2024/01/26	34	34.59	0	0.00	34.60	34	11,464	0.30%
2024/01/25	4	34.95	0	0.00	34.85	4	11,468	0.03%
2024/01/23	22	35.50	20	35.70	35.40	2	11,477	0.02%
2024/01/22	52	35.35	57	35.28	35.35	-5	11,439	-0.04%
2024/01/19	15	34.97	10	35.20	34.80	5	11,317	0.04%
2024/01/18	10	34.26	3	34.32	34.80	7	11,228	0.06%
2024/01/17	147	35.12	1	34.60	34.60	146	11,190	1.30%	大買/鉅額交易
2024/01/16	116	35.64	308	35.50	35.50	-192	11,067	-1.73%	大買/大賣/鉅額交易
2024/01/15	271	36.48	331	37.02	36.90	-60	10,747	-0.56%	大買/大賣/
2024/01/12	9	34.14	2	34.15	34.15	7	9,522	0.07%
2024/01/11	22	33.81	22	33.98	34.10	0	9,592	0.00%
2024/01/10	129	33.20	1	33.10	33.25	128	9,701	1.32%	大買/鉅額交易
2024/01/09	85	33.81	0	0.00	33.65	85	9,803	0.87%
2024/01/08	1	34.25	0	0.00	34.10	1	9,826	0.01%
2024/01/05	2	34.30	161	34.44	34.30	-159	9,894	-1.61%	大賣/鉅額交易
2024/01/04	12	34.63	0	34.60	34.60	12	9,942	0.12%
2024/01/03	154	35.16	3	34.77	34.70	151	10,003	1.51%	大買/鉅額交易
2024/01/02	15	34.75	15	34.75	35.00	0	9,946	0.00%
2023/12/29	5	34.62	2	34.50	34.50	3	9,959	0.03%
2023/12/28	70	35.12	73	34.54	35.00	-3	9,956	-0.03%
2023/12/27	99	34.15	52	34.28	34.00	47	10,054	0.47%
2023/12/26	35	33.81	80	33.87	33.95	-45	10,500	-0.43%
2023/12/25	3	33.87	401	33.78	33.75	-398	11,418	-3.49%	大賣/鉅額交易
2023/12/22	5	34.14	202	34.00	33.90	-197	11,866	-1.66%	大賣/鉅額交易
2023/12/21	87	34.47	32	34.35	34.30	55	12,507	0.44%
2023/12/20	1	33.95	66.1	33.86	34.20	-65.1	12,617	-0.52%
2023/12/19	153	33.45	1.2	33.45	33.45	151.8	12,665	1.20%	大買/鉅額交易
2023/12/18	456	34.07	20	34.20	33.90	436	12,681	3.44%	大買/鉅額交易
2023/12/15	80	34.74	79	34.91	34.40	1	12,693	0.01%
2023/12/14	70	34.75	382	34.71	34.55	-312	12,628	-2.47%	大賣/鉅額交易
2023/12/13	347	34.88	348	35.08	34.85	-1	12,503	-0.01%	大買/大賣/
2023/12/12	385	35.82	310	35.97	35.60	75	12,373	0.61%	大買/大賣/
2023/12/11	175	36.05	221	36.16	35.80	-46	11,967	-0.38%	大買/大賣/
2023/12/08	76	35.43	513	35.43	35.60	-437	11,478	-3.81%	大賣/鉅額交易
2023/12/07	90	35.10	141	35.37	35.95	-51	11,007	-0.46%	大賣/
2023/12/06	226	34.06	23.4	33.95	33.95	202.6	10,073	2.01%	大買/鉅額交易
2023/12/05	557.6	33.26	0	0.00	33.45	557.6	10,041	5.55%	大買/鉅額交易
2023/12/04	63	34.42	62	34.57	33.95	1	9,961	0.01%
2023/12/01	41	34.05	10	33.97	33.90	31	9,871	0.31%
2023/11/30	9	34.14	6	34.18	34.05	3	9,922	0.03%
2023/11/29	91	34.26	1	34.15	34.25	90	9,996	0.90%
2023/11/28	31	34.10	73	34.24	34.45	-42	10,079	-0.42%
2023/11/27	1	34.00	4	34.26	34.00	-3	10,284	-0.03%
2023/11/24	72.2	34.26	73	34.37	34.20	-0.8	10,226	-0.01%
2023/11/22	0	0.00	1	33.45	33.55	-1	9,990	-0.01%
2023/11/21	43	33.76	89.1	33.74	33.70	-46.1	10,061	-0.46%
2023/11/20	11	33.57	157	33.30	33.50	-146	10,060	-1.45%	大賣/鉅額交易
2023/11/17	71	33.29	315.1	33.18	33.25	-244.1	10,102	-2.42%	大賣/鉅額交易
2023/11/16	46	32.78	189	32.76	33.00	-143	10,190	-1.40%	大賣/鉅額交易
2023/11/15	9	32.69	337	32.72	32.75	-328	10,289	-3.19%	大賣/鉅額交易
2023/11/14	104	32.10	0	0.00	32.05	104	10,528	0.99%	大買/鉅額交易
2023/11/13	15	32.35	27	32.34	32.45	-12	10,919	-0.11%
2023/11/10	22	32.30	3	32.30	32.25	19	11,057	0.17%
2023/11/09	58	32.67	117	32.66	32.55	-59	11,263	-0.52%	大賣/
2023/11/08	58	32.78	42	32.63	32.60	16	11,569	0.14%
2023/11/07	61	33.31	0	0.00	33.15	61	11,769	0.52%
2023/11/06	10.8	33.32	52	33.27	33.45	-41.2	12,119	-0.34%
2023/11/03	37	33.00	26	33.00	32.80	11	12,498	0.09%
2023/11/02	55	32.38	81.1	32.44	32.50	-26.1	12,697	-0.21%
2023/11/01	28	31.81	25	32.07	31.90	3	13,002	0.02%
2023/10/31	5	32.43	5.1	32.07	32.00	-0.1	13,902	0.00%
2023/10/30	26	33.00	17.1	33.32	32.80	8.9	16,190	0.06%
2023/10/27	33	32.92	20	33.00	32.80	13	16,241	0.08%
2023/10/26	16	32.96	26	33.03	32.80	-10	16,488	-0.06%
2023/10/25	25	33.58	14	33.79	33.45	11	16,712	0.07%
2023/10/24	25	33.12	25	33.20	33.40	0	16,883	0.00%
2023/10/23	39	33.05	47	33.05	33.05	-8	17,175	-0.05%
2023/10/20	67.3	32.14	10.1	32.50	32.10	57.1	17,530	0.33%
2023/10/19	14	32.85	126	33.00	32.80	-112	18,760	-0.60%	大賣/鉅額交易
2023/10/18	9	33.04	22.1	33.18	32.90	-13.1	19,514	-0.07%
2023/10/17	19	34.02	19	34.10	33.60	0	19,983	0.00%
2023/10/16	15	34.34	12	34.27	34.25	3	20,170	0.01%
2023/10/13	5	35.24	1	35.00	34.95	4	21,179	0.02%
2023/10/12	51	35.52	48	35.66	35.50	3	22,483	0.01%
2023/10/11	40	36.09	267.1	35.55	35.35	-227.1	22,863	-0.99%	大賣/鉅額交易
2023/10/06	46	36.68	49	36.46	36.40	-3	23,403	-0.01%
2023/10/05	70	37.11	71	37.20	36.90	-1	23,809	0.00%
2023/10/04	52	37.19	87	37.06	36.85	-35	24,245	-0.14%
2023/10/03	34	38.29	21	38.84	37.75	13	24,742	0.05%
2023/10/02	22	38.80	31	38.95	38.60	-9	24,700	-0.04%
2023/09/28	13	38.13	42	37.96	38.45	-29	24,534	-0.12%
2023/09/27	27	36.67	24	36.73	36.70	3	24,392	0.01%
2023/09/26	19	36.59	37	36.44	36.35	-18	24,300	-0.07%
2023/09/25	24	34.88	43	35.10	35.25	-19	24,137	-0.08%
2023/09/22	47	33.96	11	34.02	34.40	36	24,427	0.15%
2023/09/21	4.5	33.48	0	0.00	33.45	4.5	24,577	0.02%
2023/09/20	10	34.10	1	34.09	34.10	9	24,714	0.04%
2023/09/19	120.5	34.12	0	0.00	34.10	120.5	25,156	0.48%	大買/鉅額交易
2023/09/18	1	34.80	0	0.00	34.65	1	25,310	0.00%
2023/09/15	0	0.00	3	34.80	35.10	-3	25,673	-0.01%
2023/09/14	3	34.80	2	34.85	34.85	1	25,991	0.00%
2023/09/13	20	34.45	0	0.00	34.40	20	26,462	0.08%
2023/09/12	43	34.95	0	0.00	34.80	43	27,933	0.15%
2023/09/11	11	35.15	1	35.40	35.15	10	28,871	0.03%
2023/09/08	11	36.05	5	36.50	35.95	6	29,379	0.02%
2023/09/07	0.4	36.45	0	0.00	36.35	0.4	30,161	0.00%
2023/09/06	0	0.00	15	36.38	36.25	-15	31,062	-0.05%
2023/09/05	6	36.21	6	36.55	36.10	0	32,646	0.00%
2023/09/04	20	36.50	17	36.84	36.45	3	35,956	0.01%
2023/09/01	3	36.80	7	36.56	36.45	-4	38,926	-0.01%
2023/08/31	5	36.61	6.4	36.74	36.95	-1.4	42,430	0.00%
2023/08/30	17	35.85	18	35.93	35.75	-1	43,137	0.00%
2023/08/29	4	35.13	8	35.44	35.50	-4	43,762	-0.01%
2023/08/28	6	35.28	1	35.45	35.15	5	43,860	0.01%
2023/08/25	2	35.75	5	35.97	36.00	-3	43,928	-0.01%
2023/08/24	10	36.00	11	36.24	35.85	-1	44,056	0.00%
2023/08/23	13	35.85	3	36.00	35.90	10	44,190	0.02%
2023/08/22	36	36.09	6	35.85	35.85	30	44,503	0.07%
2023/08/21	10	36.50	11.2	36.44	36.35	-1.2	44,699	0.00%
2023/08/18	24.4	36.24	17	36.47	36.00	7.4	44,769	0.02%
2023/08/17	34	36.00	17	36.04	36.15	17	44,812	0.04%
2023/08/16	6	34.85	4	35.04	35.15	2	45,047	0.00%
2023/08/15	1	34.70	1	34.70	34.70	0	45,745	0.00%
2023/08/14	135	33.82	0	0.00	33.60	135	46,303	0.29%	大買/鉅額交易
2023/08/11	107	34.88	7	34.89	34.65	100	46,414	0.22%	大買/
2023/08/10	324	35.78	18	35.88	35.70	306	46,556	0.66%	大買/鉅額交易
2023/08/09	79.5	37.02	13	37.04	36.85	66.5	46,722	0.14%
2023/08/08	29.8	36.86	18	36.93	36.55	11.8	46,782	0.03%
2023/08/07	90	36.63	9	36.63	37.00	81	47,425	0.17%
2023/08/04	470.4	36.56	328	37.27	37.35	142.4	48,362	0.29%	大買/大賣/鉅額交易
2023/08/02	225.2	39.36	472	39.32	39.25	-246.8	48,205	-0.51%	大買/大賣/鉅額交易
2023/08/01	315.3	37.60	1	37.50	37.50	314.3	46,944	0.67%	大買/鉅額交易
2023/07/31	5.5	37.79	3	37.90	37.65	2.5	48,426	0.01%
2023/07/28	95	38.05	3	38.07	38.05	92	50,109	0.18%
2023/07/27	28	38.44	48	38.44	38.55	-20	50,332	-0.04%
2023/07/26	80	38.88	49	39.26	38.35	31	50,990	0.06%
2023/07/25	41	38.92	42	39.09	39.25	-1	50,730	0.00%
2023/07/24	69	40.45	112	39.85	38.80	-43	50,319	-0.09%	大賣/
2023/07/21	140	39.72	138	39.72	39.75	2	49,129	0.00%	大買/大賣/
2023/07/20	70	38.94	133	39.08	39.60	-63	48,499	-0.13%	大賣/
2023/07/19	90	38.26	58	37.85	38.25	32	48,038	0.07%
2023/07/18	74.6	39.22	37	40.12	38.55	37.6	47,915	0.08%
2023/07/17	63	39.10	117	39.31	39.45	-54	47,115	-0.11%	大賣/
2023/07/14	39	37.85	26	38.20	37.60	13	46,247	0.03%
2023/07/13	189	39.39	72	38.73	38.05	117	46,233	0.25%	大買/鉅額交易
2023/07/12	3	39.17	75.2	39.25	39.40	-72.2	45,854	-0.16%
2023/07/11	110	39.45	40	39.52	38.70	70	46,018	0.15%	大買/
2023/07/10	185	39.11	128	38.93	38.95	57	46,535	0.12%	大買/大賣/
2023/07/07	123.5	37.62	135	37.62	37.90	-11.5	47,187	-0.02%	大買/大賣/
2023/07/06	70	38.43	255	38.38	38.10	-185	47,423	-0.39%	大賣/鉅額交易
2023/07/05	54	39.05	76	39.23	39.15	-22	47,541	-0.05%
2023/07/04	128	38.46	49	38.51	38.25	79	47,450	0.17%	大買/
2023/07/03	76	38.81	40	38.99	38.60	36	47,692	0.08%
2023/06/30	21	38.48	11	38.35	38.60	10	47,357	0.02%
2023/06/29	31	37.55	31	37.34	37.40	0	47,382	0.00%
2023/06/28	24	37.06	21	37.07	36.75	3	47,669	0.01%
2023/06/27	32.4	37.67	13	37.18	36.95	19.4	47,668	0.04%
2023/06/26	4.1	37.73	17	37.81	38.10	-12.9	48,044	-0.03%
2023/06/21	53	38.31	36	38.47	38.00	17	48,710	0.03%
2023/06/20	82	38.36	35	38.53	38.70	47	48,365	0.10%
2023/06/19	13	38.41	11	38.23	38.15	2	48,045	0.00%
2023/06/16	283	39.21	216.1	38.95	38.50	66.9	47,705	0.14%	大買/大賣/
2023/06/15	109.1	37.41	90.1	37.79	38.10	19	46,305	0.04%	大買/
2023/06/14	128	38.23	247	37.83	37.60	-119	45,571	-0.26%	大買/大賣/鉅額交易
2023/06/13	70	37.66	140.5	37.96	37.80	-70.5	45,133	-0.16%	大賣/
2023/06/12	81	38.51	88	38.78	38.40	-7	44,542	-0.02%
2023/06/09	123	39.45	79	39.83	39.50	44	43,814	0.10%	大買/
2023/06/08	120	40.50	108.1	40.54	40.50	11.9	42,292	0.03%	大買/大賣/
2023/06/07	130	37.58	251.2	38.19	39.20	-121.2	39,128	-0.31%	大買/大賣/鉅額交易
2023/06/06	246	36.17	151	36.17	35.65	95	36,364	0.26%	大買/大賣/
2023/06/05	152.1	33.62	213.4	34.22	34.80	-61.3	33,276	-0.18%	大買/大賣/
2023/06/02	29	31.83	62	31.77	31.65	-33	32,861	-0.10%
2023/06/01	50	30.83	12	30.89	30.85	38	32,232	0.12%
2023/05/31	11	30.85	20	30.76	31.10	-9	32,140	-0.03%
2023/05/30	5	30.50	2	30.75	30.50	3	32,073	0.01%
2023/05/29	7.6	31.09	11	31.19	31.00	-3.4	31,878	-0.01%
2023/05/26	15	30.64	0.6	30.55	30.75	14.4	31,692	0.05%
2023/05/25	25	31.44	7	31.99	31.20	18	31,400	0.06%
2023/05/24	20	31.53	4	31.61	31.60	16	31,212	0.05%
2023/05/23	19	31.93	5	31.69	31.75	14	31,263	0.04%
2023/05/22	19	31.88	37	31.72	31.80	-18	31,141	-0.06%
2023/05/19	44	31.74	58	31.84	31.25	-14	30,602	-0.05%
2023/05/18	151	31.46	78	31.39	31.35	73	30,165	0.24%	大買/
2023/05/17	19	30.91	21	30.96	30.50	-2	29,950	-0.01%
2023/05/16	31	30.50	10.3	30.54	30.60	20.7	29,520	0.07%
2023/05/15	35	29.80	19	30.06	30.25	16	29,140	0.05%
2023/05/12	19.1	29.47	24	29.55	29.55	-4.9	28,650	-0.02%
2023/05/11	19.1	29.47	24	29.55	28.95	-4.9	28,352	-0.02%
2023/05/10	103	30.98	96	31.03	30.90	7	27,516	0.03%	大買/
2023/05/09	111.5	30.55	107	30.53	30.05	4.5	26,294	0.02%	大買/大賣/
2023/05/08	46	31.90	97	31.63	32.00	-51	25,548	-0.20%
2023/05/05	131	31.54	140.9	31.20	31.30	-9.9	24,560	-0.04%	大買/大賣/
2023/05/04	91	30.75	110.1	30.79	31.00	-19.1	23,319	-0.08%	大賣/
2023/05/03	20	28.91	12	29.04	28.95	8	22,140	0.04%
2023/05/02	40.5	28.74	57	29.00	29.20	-16.5	22,145	-0.07%
2023/04/28	11	27.50	10	27.58	27.40	1	21,305	0.00%
2023/04/27	4	27.01	3	27.05	27.05	1	21,187	0.00%
2023/04/26	11	27.00	4	26.91	27.10	7	21,097	0.03%
2023/04/25	44	27.15	53	27.08	27.30	-9	20,958	-0.04%
2023/04/24	16	27.83	3	27.73	27.80	13	20,783	0.06%
2023/04/21	6	27.36	8	27.16	27.10	-2	20,617	-0.01%
2023/04/20	10	27.86	3	27.60	27.80	7	20,428	0.03%
2023/04/19	16	28.30	12	28.45	28.40	4	20,163	0.02%
2023/04/18	9	27.90	15.4	27.69	27.45	-6.4	19,694	-0.03%
2023/04/17	12	28.39	21.2	28.58	28.40	-9.2	19,352	-0.05%
2023/04/14	33.5	29.04	94.1	28.78	28.60	-60.6	19,482	-0.31%
2023/04/13	109	28.74	71	28.63	28.70	38	18,938	0.20%	大買/
2023/04/12	120	28.54	89.2	28.45	28.70	30.8	17,837	0.17%	大買/
2023/04/11	44	27.37	33.1	27.37	27.35	10.9	16,489	0.07%
2023/04/10	14	27.29	7	27.08	26.85	7	15,894	0.04%
2023/04/07	31	27.04	34.2	27.21	27.20	-3.2	15,446	-0.02%
2023/04/06	11	26.66	31	26.77	26.75	-20	14,737	-0.14%
2023/03/31	4	25.86	0	0.00	25.85	4	14,106	0.03%
2023/03/30	100	26.58	68	26.31	26.15	32	13,930	0.23%
2023/03/29	12	26.70	127	26.43	26.55	-115	13,503	-0.85%	大賣/鉅額交易
2023/03/28	56	25.79	64	25.58	25.50	-8	12,991	-0.06%
2023/03/27	74	27.02	97	26.67	26.25	-23	12,779	-0.18%
2023/03/24	227	25.83	33.2	26.21	26.15	193.8	11,861	1.63%	大買/鉅額交易
2023/03/23	12	24.91	1	24.80	25.05	11	10,985	0.10%
2023/03/22	16	24.93	0	0.00	24.75	16	11,030	0.15%
2023/03/21	7	25.17	7	25.56	25.00	0	10,986	0.00%
2023/03/20	4	25.13	3	25.40	25.20	1	10,938	0.01%
2023/03/17	10	24.98	3	24.95	24.95	7	10,975	0.06%
2023/03/16	27	25.46	39	25.23	25.40	-12	10,732	-0.11%
2023/03/15	1	25.85	12	26.19	26.05	-11	10,642	-0.10%
2023/03/14	7	25.78	13	25.38	25.55	-6	10,649	-0.06%
2023/03/13	7	24.41	2	24.75	24.80	5	10,504	0.05%
2023/03/10	25	25.10	5	25.42	24.95	20	10,655	0.19%
2023/03/09	62	26.26	71.3	26.26	26.20	-9.3	10,463	-0.09%
2023/03/08	34	26.21	31.5	26.34	27.05	2.5	10,247	0.02%
2023/03/07	27	25.96	36.1	25.76	25.80	-9.1	9,690	-0.09%
2023/03/06	3	24.90	0	0.00	24.90	3	9,105	0.03%
2023/03/03	8	24.57	2	24.60	24.60	6	8,982	0.07%
2023/03/02	0	0.00	3	24.80	24.90	-3	8,879	-0.03%
2023/03/01	11	24.15	2	24.20	24.15	9	8,746	0.10%
2023/02/24	13.8	24.42	10	24.20	24.25	3.8	8,686	0.04%
2023/02/23	8	24.74	26	24.71	24.60	-18	8,618	-0.21%
2023/02/22	6.1	24.90	5	25.00	24.90	1.1	8,528	0.01%
2023/02/21	15	25.34	25.5	25.12	25.20	-10.5	8,367	-0.12%
2023/02/20	5	24.98	4	25.01	25.05	1	8,186	0.01%
2023/02/17	12	24.38	0	0.00	24.35	12	8,247	0.15%
2023/02/16	36	24.70	33	24.62	24.50	3	8,317	0.04%
2023/02/15	18	24.25	36	24.12	24.40	-18	7,883	-0.23%
2023/02/14	3	23.30	6	23.36	23.15	-3	7,305	-0.04%
2023/02/13	2	23.15	1	23.70	23.30	1	7,282	0.01%
2023/02/10	3	23.40	5	23.34	23.30	-2	7,222	-0.03%
2023/02/09	17	23.48	8.1	23.84	23.60	8.9	7,214	0.12%
2023/02/08	7	23.29	0	0.00	23.25	7	7,010	0.10%
2023/02/07	2	23.35	6	23.10	23.50	-4	6,953	-0.06%
2023/02/06	0	0.00	1	23.20	23.15	-1	6,919	-0.01%
2023/02/03	4	23.53	3	23.62	23.50	1	6,878	0.01%
2023/02/02	12	24.09	36.3	23.94	23.95	-24.3	6,752	-0.36%
2023/02/01	20	24.02	20.1	24.21	24.10	-0.1	6,397	0.00%
2023/01/31	0	0.00	50.1	22.13	23.00	-50.1	5,630	-0.89%
2023/01/30	0	0.00	11	21.12	21.15	-11	5,137	-0.21%
2023/01/16	0	0.00	4	20.28	20.35	-4	5,134	-0.08%
2023/01/13	5	20.40	1	20.60	20.35	4	5,137	0.08%
2023/01/12	3	21.02	1	20.95	20.65	2	5,133	0.04%
2023/01/11	15	20.58	0	0.00	20.50	15	5,090	0.29%
2023/01/10	11	20.60	3.5	20.46	20.45	7.5	5,085	0.15%
2023/01/09	4	20.75	10.1	20.75	20.80	-6.1	5,067	-0.12%
2023/01/06	38.8	20.81	10	20.86	20.80	28.8	5,054	0.57%
2023/01/05	0	0.00	17	21.41	21.25	-17	5,063	-0.34%
2023/01/04	36	21.55	84	21.69	21.50	-48	4,984	-0.96%
2023/01/03	37	20.81	6	20.72	20.85	31	4,544	0.68%
2022/12/30	0	0.00	3	20.50	20.30	-3	4,385	-0.07%
2022/12/29	8	20.16	1	20.05	20.15	7	4,372	0.16%
2022/12/28	12	20.59	11.4	20.42	20.30	0.6	4,373	0.01%
2022/12/27	1	20.60	0.6	20.65	20.55	0.4	4,356	0.01%
2022/12/26	0	0.00	2	20.65	20.50	-2	4,348	-0.05%
2022/12/23	5	20.47	1	20.50	20.50	4	4,347	0.09%
2022/12/22	5	20.40	0	0.00	20.40	5	4,360	0.11%
2022/12/21	18	20.29	5	20.43	20.25	13	4,403	0.30%
2022/12/20	2	19.80	0	0.00	19.75	2	4,355	0.05%
2022/12/19	10	20.20	0	0.00	20.15	10	4,377	0.23%
2022/12/16	1	20.50	1	20.75	20.75	0	4,371	0.00%
2022/12/15	10	21.00	0	0.00	20.95	10	4,337	0.23%
2022/12/14	3	20.88	6	20.83	20.75	-3	4,303	-0.07%
2022/12/13	8	20.59	2	20.85	20.50	6	4,265	0.14%
2022/12/12	12	20.90	5	21.06	20.85	7	4,301	0.16%
2022/12/09	3	20.78	8	20.73	20.80	-5	4,192	-0.12%
2022/12/08	5	20.33	5.5	20.45	20.20	-0.5	4,016	-0.01%
2022/12/07	13	20.32	8	20.64	20.00	5	3,986	0.13%
2022/12/06	5	21.15	15	21.02	20.75	-10	3,905	-0.26%
2022/12/05	2	20.60	0	0.00	20.60	2	3,654	0.05%
2022/12/02	15	20.21	34	20.45	20.65	-19	3,587	-0.53%
2022/12/01	4	19.78	6.5	19.62	19.45	-2.5	3,338	-0.07%
2022/11/30	1	19.85	25	19.59	19.70	-24	3,315	-0.72%
2022/11/29	0	0.00	6	19.03	19.05	-6	3,186	-0.19%
2022/11/28	9	18.69	0	0.00	18.80	9	3,193	0.28%
2022/11/25	9	19.03	9	18.82	18.65	0	3,240	0.00%
2022/11/23	0	0.00	6	18.70	18.75	-6	3,269	-0.18%
2022/11/21	3	18.75	0	0.00	18.55	3	3,392	0.09%
2022/11/18	4	18.75	0.5	18.60	18.50	3.5	3,406	0.10%
2022/11/17	9	19.04	2	19.15	19.00	7	3,389	0.21%
2022/11/16	17	18.99	5	19.05	18.95	12	3,367	0.36%
2022/11/15	17	19.29	11	19.44	19.40	6	3,289	0.18%
2022/11/14	4	18.66	16.8	18.61	18.90	-12.8	2,968	-0.43%
2022/11/11	2	17.20	1	17.50	17.20	1	2,765	0.04%
2022/11/10	0.1	17.40	0	0.00	17.20	0.1	2,787	0.00%
2022/11/08	0.9	17.59	1	17.75	17.45	-0.1	2,842	0.00%
2022/11/07	2	17.58	12.4	17.55	17.55	-10.4	2,843	-0.37%
2022/11/04	0	0.00	3	16.97	17.00	-3	2,830	-0.11%
2022/11/02	0.1	17.15	1	17.35	17.00	-0.9	2,906	-0.03%
2022/10/31	0	0.00	0.1	16.70	16.55	-0.1	2,945	0.00%
2022/10/28	1	16.60	0	0.00	16.45	1	3,124	0.03%
2022/10/27	1	16.75	0	0.00	16.85	1	3,447	0.03%
2022/10/25	1	16.85	0	0.00	16.65	1	3,537	0.03%
2022/10/24	1	16.75	5	17.01	16.75	-4	3,550	-0.11%
2022/10/21	3.1	16.35	0	0.00	16.20	3.1	3,555	0.09%
2022/10/20	0	0.00	1.1	16.00	16.55	-1.1	3,560	-0.03%
2022/10/18	3.6	16.48	2	16.35	16.50	1.6	3,638	0.05%
2022/10/17	3	15.72	0	0.00	16.30	3	3,648	0.08%
2022/10/14	1	16.35	0.1	16.60	16.35	0.9	3,670	0.02%
2022/10/13	7.2	16.24	0	0.00	15.90	7.2	3,697	0.19%
2022/10/12	5	16.87	0	0.00	16.80	5	3,650	0.14%
2022/10/11	7	17.50	0	0.00	17.25	7	3,661	0.19%
2022/10/07	0	0.00	0.1	18.35	18.15	-0.1	3,654	0.00%
2022/10/05	0	0.00	1	18.75	18.50	-1	3,744	-0.03%
2022/10/03	4	18.04	0	0.00	18.10	4	3,918	0.10%
2022/09/30	3	18.12	6	18.08	18.20	-3	3,968	-0.08%
2022/09/29	2	18.15	0	0.00	18.40	2	4,014	0.05%
2022/09/28	6	18.21	0	0.00	17.85	6	4,154	0.14%
2022/09/27	1	19.20	0	0.00	19.30	1	4,195	0.02%
2022/09/26	9	19.38	0	0.00	19.30	9	4,277	0.21%
2022/09/23	44.5	20.28	1	20.25	20.20	43.5	4,572	0.95%
2022/09/22	2	20.15	0	0.00	20.25	2	4,718	0.04%
2022/09/21	2.1	20.45	0	0.00	20.35	2.1	4,934	0.04%
2022/09/20	0	0.00	4.1	20.75	20.75	-4.1	5,447	-0.07%
2022/09/19	1	20.55	2	20.60	20.60	-1	5,664	-0.02%
2022/09/16	10	20.10	3	20.22	20.05	7	5,833	0.12%
2022/09/14	3	20.02	0	0.00	20.10	3	6,010	0.05%
2022/09/13	12	20.39	0	0.00	20.45	12	6,039	0.20%
2022/09/12	0	20.35	0	0.00	20.35	0	6,108	0.00%
2022/09/08	11	20.07	0	0.00	20.05	11	6,167	0.18%
2022/09/07	9	20.03	0	0.00	19.95	9	6,226	0.14%
2022/09/06	4	20.15	2	20.25	20.15	2	6,350	0.03%
2022/09/05	1	20.60	4	20.60	20.60	-3	6,376	-0.05%
2022/09/01	8	21.33	0	0.00	21.30	8	6,396	0.13%
2022/08/30	0	0.00	4	22.25	22.05	-4	6,416	-0.06%
2022/08/29	0	0.00	3	21.80	21.70	-3	6,421	-0.05%
2022/08/26	11	23.39	3	23.40	23.35	8	6,404	0.12%
2022/08/25	7	23.37	0	0.00	23.30	7	6,413	0.11%
2022/08/24	0	0.00	0.1	23.45	23.30	-0.1	6,494	0.00%
2022/08/23	0	0.00	1	23.30	23.25	-1	6,755	-0.01%
2022/08/22	1	23.20	4	23.26	23.20	-3	6,962	-0.04%
2022/08/19	15	23.10	16	23.03	23.15	-1	7,041	-0.01%
2022/08/18	0	0.00	5.1	22.85	23.15	-5.1	7,114	-0.07%
2022/08/17	0	0.00	7	22.84	23.00	-7	7,267	-0.10%
2022/08/16	2	22.78	3	22.75	22.70	-1	7,405	-0.01%
2022/08/15	2	22.80	3	22.75	22.80	-1	7,460	-0.01%
2022/08/12	5	22.45	3	22.40	22.35	2	7,511	0.03%
2022/08/11	8	22.30	4	22.29	22.10	4	7,569	0.05%
2022/08/10	5	22.00	2	22.10	22.25	3	7,677	0.04%
2022/08/09	0	0.00	22	21.79	21.75	-22	7,728	-0.28%
2022/08/08	0	0.00	3	21.12	21.45	-3	7,791	-0.04%
2022/08/05	1	20.90	6	21.03	21.15	-5	7,918	-0.06%
2022/08/04	19	20.50	7	20.70	20.50	12	8,081	0.15%
2022/08/03	54	21.64	34	21.93	21.25	20	8,271	0.24%
2022/08/02	2	23.30	0	0.00	23.35	2	8,078	0.02%
2022/08/01	2	23.95	0	0.00	23.85	2	8,278	0.02%
2022/07/28	0	0.00	2	23.83	23.65	-2	8,409	-0.02%
2022/07/27	1	23.25	0	0.00	23.60	1	8,452	0.01%
2022/07/25	5	24.09	5	23.98	23.80	0	9,126	0.00%
2022/07/21	5	23.40	0	0.00	23.40	5	9,984	0.05%
2022/07/20	5	23.56	0	0.00	23.40	5	11,019	0.05%
2022/07/19	1	23.80	0	0.00	23.70	1	11,428	0.01%
2022/07/18	1	23.70	6	23.68	23.60	-5	11,890	-0.04%
2022/07/15	1	23.15	1	23.20	23.20	0	12,261	0.00%
2022/07/14	1	22.85	2	23.15	23.25	-1	12,674	-0.01%
2022/07/13	11	22.93	3	22.85	22.90	8	13,397	0.06%
2022/07/12	3	22.67	13	22.42	22.15	-10	13,715	-0.07%
2022/07/11	7	23.38	10	23.77	23.40	-3	14,595	-0.02%
2022/07/08	17	24.09	9	24.23	24.05	8	15,072	0.05%
2022/07/07	32	23.90	42	23.47	24.05	-10	15,408	-0.06%
2022/07/06	11.1	24.38	3	24.40	23.60	8.1	15,750	0.05%
2022/07/05	14	25.15	8	25.39	25.05	6	16,188	0.04%
2022/07/04	4	24.95	32	25.18	24.95	-28	16,491	-0.17%
2022/07/01	8	25.26	17	25.46	25.15	-9	16,686	-0.05%
2022/06/30	9	25.77	11	26.03	25.90	-2	16,644	-0.01%
2022/06/29	10	26.14	10	26.06	26.00	0	16,923	0.00%
2022/06/28	26	26.05	17	26.03	26.30	9	17,658	0.05%
2022/06/27	11	25.41	10	25.53	25.65	1	17,437	0.01%
2022/06/24	7	24.22	18.2	24.45	25.05	-11.2	17,648	-0.06%
2022/06/23	7	23.33	6	23.36	23.30	1	18,132	0.01%
2022/06/22	4	23.53	4	23.54	23.10	0	18,417	0.00%
2022/06/21	3	23.12	1	23.45	23.40	2	19,090	0.01%
2022/06/20	3	23.23	1	23.35	22.65	2	19,275	0.01%
2022/06/17	2	23.60	0	0.00	23.50	2	19,820	0.01%
2022/06/16	15	24.25	2	24.35	23.70	13	20,589	0.06%
2022/06/15	19	24.87	2	24.45	24.30	17	20,702	0.08%
2022/06/14	18	24.13	1	23.80	24.30	17	21,396	0.08%
2022/06/13	9	24.22	2	24.20	24.15	7	22,083	0.03%
2022/06/10	4	24.81	1	24.85	24.80	3	22,111	0.01%
2022/06/09	1	25.15	0	0.00	25.20	1	22,105	0.00%
2022/06/08	11	25.00	0	0.00	25.00	11	22,093	0.05%
2022/06/07	5	25.33	1	25.55	25.35	4	22,136	0.02%
2022/06/06	1	25.40	0	0.00	25.45	1	22,251	0.00%
2022/06/02	13	25.81	28	25.95	25.55	-15	22,264	-0.07%
2022/06/01	18	26.14	12	26.15	26.15	6	22,225	0.03%
2022/05/31	11	26.64	2	26.60	26.40	9	22,239	0.04%
2022/05/30	10	26.36	37	26.20	26.35	-27	21,982	-0.12%
2022/05/27	17	25.36	2	25.45	25.30	15	21,776	0.07%
2022/05/26	7	25.39	2	25.30	25.35	5	21,679	0.02%
2022/05/25	5	25.62	1	25.80	25.60	4	21,588	0.02%
2022/05/24	5	25.32	12	25.75	25.10	-7	21,447	-0.03%
2022/05/23	0	0.00	24	26.00	25.85	-24	21,266	-0.11%
2022/05/20	1	25.45	1	25.80	25.40	0	21,200	0.00%
2022/05/19	9	24.93	18	25.38	25.55	-9	21,124	-0.04%
2022/05/18	4	25.55	4	25.75	25.60	0	21,041	0.00%
2022/05/17	1	25.45	3	25.13	25.20	-2	20,905	-0.01%
2022/05/16	13.2	24.68	2	24.70	24.75	11.2	20,794	0.05%
2022/05/13	17	24.54	16	24.03	24.60	1	20,704	0.00%
2022/05/12	17	23.56	16	24.31	23.50	1	20,552	0.00%
2022/05/11	22	24.62	13	24.97	24.35	9	20,338	0.04%
2022/05/10	6	25.94	1	26.00	26.00	5	19,990	0.03%
2022/05/09	21	25.89	34	25.81	25.85	-13	19,871	-0.07%
2022/05/06	16	26.99	3	26.97	27.00	13	19,662	0.07%
2022/05/05	5	28.10	10	27.77	27.55	-5	19,592	-0.03%
2022/05/04	1	27.45	5	27.80	27.45	-4	19,507	-0.02%
2022/05/03	30.3	27.87	25	27.53	27.45	5.3	19,425	0.03%
2022/04/29	38	28.82	51	28.54	28.35	-13	19,134	-0.07%
2022/04/28	76	29.63	53.5	29.61	29.05	22.5	18,765	0.12%
2022/04/27	62	29.84	30	30.10	29.75	32	18,340	0.17%
2022/04/26	45	29.76	110	30.04	29.95	-65	17,840	-0.36%	大賣/
2022/04/25	31.2	28.40	4.3	28.76	28.45	26.9	16,770	0.16%
2022/04/22	3	30.18	24	30.33	30.10	-21	16,309	-0.13%
2022/04/21	34	29.94	15	29.73	29.70	19	15,852	0.12%
2022/04/20	23	30.43	6	30.38	30.30	17	15,463	0.11%
2022/04/19	4	30.00	16.1	30.68	30.80	-12.1	15,050	-0.08%
2022/04/18	11	30.13	5	30.14	29.90	6	14,302	0.04%
2022/04/15	18	30.36	41.2	30.87	30.35	-23.2	13,943	-0.17%
2022/04/14	3	29.53	25.1	29.91	30.15	-22.1	12,986	-0.17%
2022/04/13	19	29.39	15	29.50	29.30	4	12,442	0.03%
2022/04/12	19	29.04	15.1	29.54	29.10	3.9	12,085	0.03%
2022/04/11	61	29.45	8	29.84	28.90	53	11,717	0.45%
2022/04/08	3	29.42	53	28.97	29.35	-50	11,133	-0.45%
2022/04/07	17	28.46	35	28.15	28.15	-18	10,734	-0.17%
2022/04/06	9	29.18	26.4	29.42	29.60	-17.4	10,485	-0.17%
2022/04/01	12	29.08	41.1	29.03	29.00	-29.1	10,204	-0.29%
2022/03/31	18	29.13	37	28.98	28.75	-19	9,773	-0.19%
2022/03/30	9	28.39	10	28.33	28.45	-1	8,828	-0.01%
2022/03/29	6	28.69	6.3	29.00	28.65	-0.3	8,542	0.00%
2022/03/28	4	28.31	66	28.08	28.75	-62	8,081	-0.77%
2022/03/25	2	27.85	10	28.30	27.80	-8	7,382	-0.11%
2022/03/24	46.3	27.80	41	27.89	27.75	5.3	7,265	0.07%
2022/03/23	13	27.02	3	27.06	27.10	10	6,549	0.15%
2022/03/22	7	26.99	26	27.12	27.45	-19	6,329	-0.30%
2022/03/21	7	26.79	56	26.85	27.00	-49	5,717	-0.86%
2022/03/18	36.5	25.52	2	25.55	25.30	34.5	4,929	0.70%
2022/03/17	43	25.85	6	25.59	25.80	37	4,815	0.77%
2022/03/16	12.1	25.80	52	25.76	26.25	-39.9	3,987	-1.00%
2022/03/15	6.4	23.95	0	0.00	23.90	6.4	3,310	0.19%
2022/03/14	0	0.00	8	24.21	24.45	-8	3,279	-0.24%
2022/03/11	6	24.11	7	24.16	23.95	-1	3,267	-0.03%
2022/03/10	9	24.18	4	24.20	24.15	5	3,261	0.15%
2022/03/09	10.1	23.98	4	24.11	24.45	6.1	3,206	0.19%
2022/03/08	4	23.00	0	0.00	22.85	4	3,085	0.13%
2022/03/07	1	24.40	0	0.00	23.70	1	3,046	0.03%
2022/03/04	5	24.55	0	0.00	24.45	5	3,021	0.17%
2022/03/03	1	24.35	3	24.28	24.30	-2	2,939	-0.07%
2022/03/01	1	23.70	7	23.45	23.80	-6	2,968	-0.20%
2022/02/25	1.2	23.24	0	0.00	23.15	1.2	3,000	0.04%
2022/02/22	1.1	23.75	8	23.85	23.70	-6.9	3,133	-0.22%
2022/02/21	0	0.00	2	24.25	24.20	-2	3,242	-0.06%
2022/02/17	0	0.00	6	23.90	24.05	-6	3,394	-0.18%
2022/02/15	1	23.90	0	0.00	23.60	1	3,833	0.03%
2022/02/14	1	23.90	0	0.00	23.60	1	3,921	0.03%
2022/02/09	3	24.17	0	0.00	24.25	3	4,462	0.07%
2022/02/08	7	23.85	14	24.05	24.15	-7	4,596	-0.15%
2022/02/07	0	0.00	10	23.65	23.95	-10	4,742	-0.21%
2022/01/26	7.2	22.39	0	0.00	22.85	7.2	5,026	0.14%
2022/01/25	6	22.73	3	22.55	22.55	3	5,675	0.05%
2022/01/24	14	23.05	0	0.00	22.95	14	6,206	0.23%
2022/01/21	8.7	23.68	7	23.61	23.50	1.7	6,222	0.03%
2022/01/20	1	23.90	1	23.90	23.95	0	6,244	0.00%
2022/01/19	11	23.72	5	23.97	23.95	6	6,273	0.10%
2022/01/18	1	23.80	1	24.10	23.80	0	6,247	0.00%
2022/01/17	4	23.85	2	23.90	23.95	2	6,252	0.03%
2022/01/14	7	23.96	0	0.00	24.00	7	6,330	0.11%
2022/01/13	16	24.58	2	24.60	24.35	14	6,428	0.22%
2022/01/12	2	24.05	0	0.00	24.20	2	6,560	0.03%
2022/01/11	1	24.35	0.1	24.40	24.30	0.9	6,571	0.01%
2022/01/10	1	24.20	0	24.40	24.50	1	6,649	0.01%
2022/01/07	3.1	24.32	8.3	24.41	24.30	-5.2	6,820	-0.08%
2022/01/05	1	24.80	0	0.00	24.80	1	6,871	0.01%
2022/01/04	2	24.70	0.5	24.71	24.95	1.5	6,905	0.02%
2022/01/03	8	24.78	7	24.99	24.70	1	6,924	0.01%
2021/12/30	0.3	24.85	0.5	24.99	24.95	-0.3	6,998	0.00%
2021/12/29	0	0.00	5.1	24.96	25.05	-5.1	7,137	-0.07%
2021/12/28	2	24.73	1	24.75	24.70	1	7,141	0.01%
2021/12/27	0	0.00	7	24.91	24.80	-7	7,259	-0.10%
2021/12/24	3.3	24.84	0	0.00	24.75	3.3	7,615	0.04%
2021/12/23	12	24.97	0	0.00	24.95	12	7,758	0.15%
2021/12/22	2	24.83	14	24.94	24.85	-12	7,827	-0.15%
2021/12/21	2	24.90	10	24.95	25.05	-8	7,840	-0.10%
2021/12/20	3	25.50	3	25.37	25.35	0	7,910	0.00%
2021/12/17	12	24.92	3	24.63	24.65	9	7,703	0.12%
2021/12/15	1	24.30	3	24.25	24.30	-2	7,698	-0.03%
2021/12/14	2	24.20	5	24.29	24.20	-3	7,866	-0.04%
2021/12/13	0	0.00	2	24.88	24.80	-2	8,197	-0.02%
2021/12/10	4	24.63	0	0.00	24.65	4	8,217	0.05%
2021/12/09	5	24.65	7	24.75	24.55	-2	8,237	-0.02%
2021/12/08	2	24.30	3.3	24.26	24.30	-1.3	8,224	-0.02%
2021/12/07	1	24.10	9	24.05	24.15	-8	8,207	-0.10%
2021/12/06	1.3	24.02	6	24.05	24.00	-4.7	8,202	-0.06%
2021/12/03	1	24.10	0.1	24.20	24.10	0.9	8,231	0.01%
2021/12/02	2	24.23	0	0.00	24.15	2	8,218	0.02%
2021/12/01	3	24.30	0	0.00	24.35	3	8,225	0.04%
2021/11/30	1	24.45	0.1	24.60	24.45	0.9	8,237	0.01%
2021/11/29	3	24.17	1	23.90	24.25	2	8,258	0.02%
2021/11/26	8	24.67	0	0.00	24.55	8	8,247	0.10%
2021/11/25	3	25.02	0	0.00	25.00	3	8,236	0.04%
2021/11/24	6	25.16	2.4	25.19	25.05	3.6	8,274	0.04%
2021/11/23	8	24.85	6.5	24.90	24.80	1.5	8,269	0.02%
2021/11/22	2	25.08	0	0.00	25.10	2	8,299	0.02%
2021/11/19	18	25.15	15	25.17	25.05	3	8,309	0.04%
2021/11/18	4	25.15	5	25.10	25.45	-1	8,303	-0.01%
2021/11/17	15	24.91	0	0.00	24.80	15	8,230	0.18%
2021/11/16	9	25.03	3	25.15	25.05	6	8,189	0.07%
2021/11/15	10.2	25.06	0	0.00	25.00	10.2	8,180	0.12%
2021/11/12	13.3	26.47	1	26.30	26.20	12.3	8,018	0.15%
2021/11/11	16	27.05	2	27.05	27.00	14	7,911	0.18%
2021/11/10	27	27.06	30	27.20	27.05	-3	7,949	-0.04%
2021/11/09	2	27.55	2	27.70	27.60	0	7,845	0.00%
2021/11/08	14	27.63	2	27.35	27.25	12	7,679	0.16%
2021/11/05	10	27.50	11	27.55	27.35	-1	7,642	-0.01%
2021/11/04	0	0.00	8	28.19	27.90	-8	7,595	-0.11%
2021/11/03	10	27.49	9.4	27.55	28.05	0.6	7,524	0.01%
2021/11/02	12	27.36	18	27.73	27.75	-6	7,250	-0.08%
2021/11/01	7	26.36	54	26.65	27.20	-47	6,671	-0.70%
2021/10/25	10	25.03	0	0.00	25.05	10	6,845	0.15%
2021/10/22	17	25.09	0	0.00	24.80	17	6,955	0.24%
2021/10/21	19	25.75	0	0.00	25.50	19	7,011	0.27%
2021/10/20	0	0.00	12	26.15	26.35	-12	6,926	-0.17%
2021/10/19	2	25.20	0	0.00	25.35	2	6,833	0.03%
2021/10/18	3	25.15	0	0.00	25.20	3	6,903	0.04%
2021/10/15	4	25.79	2	25.65	25.30	2	6,979	0.03%
2021/10/14	12	24.71	0	0.00	24.65	12	6,956	0.17%
2021/10/13	0	0.00	1	24.80	24.55	-1	7,165	-0.01%
2021/10/08	0	0.00	1	25.90	25.85	-1	7,302	-0.01%
2021/10/07	0	0.00	2	26.05	26.10	-2	7,418	-0.03%
2021/10/06	3	25.58	3	25.70	25.55	0	7,528	0.00%
2021/10/05	5	24.65	0	0.00	25.00	5	7,713	0.06%
2021/10/04	4	25.25	0	0.00	24.80	4	7,782	0.05%
2021/10/01	45	26.82	49	26.37	26.15	-4	7,827	-0.05%
2021/09/30	1	26.90	9	26.78	26.75	-8	7,689	-0.10%
2021/09/29	2	25.95	2	26.60	26.55	0	7,694	0.00%
2021/09/27	0	0.00	4	26.24	26.35	-4	8,029	-0.05%
2021/09/24	0	0.00	1	25.35	25.20	-1	8,368	-0.01%
2021/09/23	42	25.39	40	25.20	25.20	2	9,097	0.02%
2021/09/22	3	25.07	2	25.15	25.15	1	10,530	0.01%
2021/09/17	24	26.29	15	26.16	25.95	9	11,245	0.08%
2021/09/16	7	27.01	2	26.95	26.95	5	11,377	0.04%
2021/09/15	0	0.00	15	26.05	26.60	-15	11,345	-0.13%
2021/09/14	0	0.00	3	25.93	25.80	-3	11,464	-0.03%
2021/09/13	0	0.00	1	26.30	26.20	-1	11,873	-0.01%
2021/09/10	27	25.69	2	25.75	25.60	25	12,116	0.21%
2021/09/09	6	24.90	30	24.87	25.30	-24	12,387	-0.19%
2021/09/08	2	25.25	0	0.00	24.80	2	12,510	0.02%
2021/09/07	0	0.00	1	25.75	25.80	-1	12,853	-0.01%
2021/09/06	2	26.05	1	25.60	25.50	1	13,110	0.01%
2021/09/03	0	0.00	4	26.05	26.05	-4	13,308	-0.03%
2021/09/02	1	26.10	0	0.00	26.25	1	13,506	0.01%
2021/09/01	1	26.40	0	0.00	26.30	1	13,602	0.01%
2021/08/31	7	26.29	10	26.60	26.55	-3	13,779	-0.02%
2021/08/30	17	26.20	0	0.00	26.05	17	14,013	0.12%
2021/08/27	0	0.00	1	25.95	26.05	-1	14,229	-0.01%
2021/08/26	7	25.84	0	0.00	25.55	7	14,485	0.05%
2021/08/25	1	25.25	1	25.70	25.70	0	14,827	0.00%
2021/08/24	1	25.35	1	25.35	25.35	0	15,153	0.00%
2021/08/23	0	0.00	2	25.08	25.15	-2	15,967	-0.01%
2021/08/20	2	24.00	2	24.35	24.25	0	16,902	0.00%
2021/08/19	9	24.31	2	24.48	24.05	7	17,534	0.04%
2021/08/18	3	23.85	3	24.25	25.05	0	18,007	0.00%
2021/08/17	0	0.00	31	24.72	24.20	-31	18,263	-0.17%
2021/08/16	6	24.96	14	25.63	24.75	-8	18,509	-0.04%
2021/08/13	2	26.65	2	26.15	26.10	0	18,716	0.00%
2021/08/11	16	26.74	8	26.81	26.65	8	20,136	0.04%
2021/08/10	1	27.35	2	27.85	27.45	-1	20,604	0.00%
2021/08/09	2	28.30	3	28.22	28.20	-1	21,128	0.00%
2021/08/06	1	28.10	0	0.00	28.05	1	21,907	0.00%
2021/08/05	4	28.20	4	28.25	28.15	0	22,721	0.00%
2021/08/04	51	28.78	2	28.95	28.70	49	23,284	0.21%
2021/08/03	5	28.82	41	29.02	29.20	-36	24,071	-0.15%
2021/08/02	0	0.00	1	28.05	27.90	-1	24,733	0.00%
2021/07/30	1	27.60	1	27.35	27.20	0	25,744	0.00%
2021/07/28	11	26.88	5	27.10	27.00	6	29,707	0.02%
2021/07/27	11	27.96	2	28.35	27.75	9	30,748	0.03%
2021/07/26	3	27.67	1	28.00	27.70	2	31,611	0.01%
2021/07/23	12	27.65	22	27.54	27.70	-10	33,122	-0.03%
2021/07/22	28.4	27.20	27	27.43	27.05	1.4	34,888	0.00%
2021/07/21	20	27.51	2	28.23	27.25	18	36,962	0.05%
2021/07/20	21	28.52	2.6	28.18	28.10	18.4	38,096	0.05%
2021/07/19	4	29.13	14	29.05	28.95	-10	39,502	-0.03%
2021/07/16	8	28.98	5	28.97	28.90	3	41,385	0.01%
2021/07/15	4	27.91	2	28.70	28.95	2	41,753	0.00%
2021/07/14	7	28.01	12	27.77	27.80	-5	42,839	-0.01%
2021/07/13	19	28.47	3	28.80	28.30	16	43,760	0.04%
2021/07/12	12	29.58	2	30.15	29.15	10	44,544	0.02%
2021/07/09	8	28.71	0	0.00	28.80	8	44,484	0.02%
2021/07/08	5	28.50	3	29.13	29.30	2	44,900	0.00%
2021/07/07	3	28.45	0	0.00	28.40	3	45,354	0.01%
2021/07/06	6	29.27	24	29.28	29.10	-18	46,245	-0.04%
2021/07/05	13	29.59	1.6	29.55	29.55	11.4	46,413	0.02%
2021/07/02	27.3	30.04	2	30.23	29.65	25.3	46,846	0.05%
2021/07/01	8	30.00	20	30.39	29.50	-12	47,282	-0.03%
2021/06/30	48	30.86	32	31.03	30.50	16	46,959	0.03%
2021/06/29	54.6	30.81	33	31.17	31.30	21.6	46,253	0.05%
2021/06/28	68	29.23	53.2	29.53	29.90	14.9	44,851	0.03%
2021/06/25	9	28.79	10	28.95	28.20	-1	44,130	0.00%
2021/06/24	41	27.85	16	28.33	28.45	25	44,060	0.06%
2021/06/23	8	27.59	0	0.00	27.45	8	43,780	0.02%
2021/06/22	19	27.76	45	27.85	27.70	-26	43,618	-0.06%
2021/06/21	1.5	26.83	44	26.74	26.75	-42.5	43,200	-0.10%
2021/06/18	9.5	27.72	6	27.88	27.55	3.5	42,998	0.01%
2021/06/17	1.5	28.22	3	28.42	28.45	-1.5	42,814	0.00%
2021/06/16	14	29.15	2	29.30	28.35	12	42,749	0.03%
2021/06/15	11	28.91	12.5	29.00	29.20	-1.5	42,399	0.00%
2021/06/11	8	28.70	6	28.96	28.40	2	42,182	0.00%
2021/06/09	1	28.35	2	28.40	28.50	-1	41,841	0.00%
2021/06/08	8	29.01	22	29.49	28.95	-14	41,819	-0.03%
2021/06/07	4	28.45	1	29.20	29.00	3	41,699	0.01%
2021/06/04	6	28.73	3	29.15	28.70	3	41,580	0.01%
2021/06/03	2	29.60	4	29.74	29.65	-2	41,396	0.00%
2021/06/02	11	29.39	11	29.71	29.65	0	41,181	0.00%
2021/06/01	11	28.97	106.1	29.14	29.15	-95.1	40,922	-0.23%	大賣/
2021/05/31	21	29.44	32	29.60	29.30	-11	40,676	-0.03%
2021/05/28	54	28.53	55	28.51	28.25	-1	40,142	0.00%
2021/05/27	55	27.31	23	27.18	26.90	32	39,266	0.08%
2021/05/26	2	26.25	58	26.01	26.80	-56	38,735	-0.14%
2021/05/25	57	25.51	2	25.30	25.80	55	38,339	0.14%
2021/05/24	94	25.48	14	25.30	25.65	80	38,199	0.21%
2021/05/21	1	24.65	10	25.18	25.30	-9	38,032	-0.02%
2021/05/20	32	24.96	15	24.81	24.55	17	37,934	0.04%
2021/05/19	15	25.69	18	25.65	25.90	-3	37,474	-0.01%
2021/05/18	25	23.95	32	24.01	24.30	-7	36,681	-0.02%
2021/05/17	26.1	22.18	62	22.71	22.10	-36	36,245	-0.10%
2021/05/14	212.3	25.39	213	24.72	24.55	-0.7	35,672	0.00%	大買/大賣/
2021/05/13	45.5	25.52	31	25.79	25.35	14.5	34,903	0.04%
2021/05/12	27.2	28.38	14	28.92	28.15	13.2	34,109	0.04%
2021/05/11	106	32.63	45	32.41	31.25	61	33,480	0.18%	大買/
2021/05/10	44	34.73	126.2	34.82	34.70	-82.2	32,591	-0.25%	大賣/
2021/05/07	58	33.70	68	33.54	33.40	-10	31,538	-0.03%
2021/05/06	104	35.14	33	34.79	34.10	71	30,530	0.23%	大買/
2021/05/05	27	33.48	45.8	33.32	34.10	-18.8	28,108	-0.07%
2021/05/04	30.5	31.01	65	30.99	31.00	-34.5	26,584	-0.13%
2021/05/03	40.3	34.11	24	34.30	33.00	16.3	25,599	0.06%
2021/04/29	106	35.33	122.4	34.02	34.50	-16.4	25,240	-0.06%	大買/大賣/
2021/04/28	92.1	34.57	57	35.01	35.30	35.1	23,841	0.15%
2021/04/27	81.1	31.27	66	31.71	32.45	15.1	22,174	0.07%
2021/04/26	37.1	29.02	98	28.94	29.65	-60.9	20,154	-0.30%
2021/04/23	60	27.18	112	27.97	27.00	-52	19,023	-0.27%	大賣/
2021/04/22	146	26.76	148.2	26.97	27.10	-2.2	17,660	-0.01%	大買/大賣/
2021/04/21	11	25.01	42	24.98	24.90	-31	15,604	-0.20%
2021/04/20	83.4	25.13	49	24.77	25.00	34.4	15,167	0.23%
2021/04/19	55	24.12	202.2	24.69	24.95	-147.2	14,057	-1.05%	大賣/鉅額交易
2021/04/16	107	22.53	71	22.74	22.70	36	13,045	0.28%	大買/
2021/04/15	9	21.15	71	21.04	21.15	-62	12,194	-0.51%
2021/04/14	101	20.56	159	20.52	20.70	-58	12,258	-0.47%	大買/大賣/
2021/04/13	229	21.77	19	21.95	21.60	210	11,966	1.75%	大買/鉅額交易
2021/04/12	58	21.99	133	22.24	22.20	-75	11,508	-0.65%	大賣/
2021/04/09	14	20.55	26	20.60	20.55	-12	10,573	-0.11%
2021/04/08	29	21.38	2	21.25	21.10	27	10,310	0.26%
2021/04/07	15	20.55	25	20.65	21.00	-10	9,823	-0.10%
2021/04/06	0	19.90	1	20.05	19.80	-1	9,588	-0.01%
2021/04/01	1	19.90	21	19.70	19.70	-20	9,580	-0.21%
2021/03/31	0	0.00	13	19.75	19.80	-13	9,645	-0.13%
2021/03/30	5	19.75	5	19.75	19.75	0	9,716	0.00%
2021/03/29	40	19.94	22.1	20.14	19.90	17.9	9,995	0.18%
2021/03/26	10	19.55	7	19.55	19.60	3	10,000	0.03%
2021/03/25	0	0.00	5	19.32	19.10	-5	10,195	-0.05%
2021/03/23	8	19.37	0	0.00	19.30	8	10,399	0.08%
2021/03/22	0	0.00	1	19.70	19.75	-1	10,461	-0.01%
2021/03/19	2	19.15	0	0.00	19.25	2	10,574	0.02%
2021/03/16	2	19.65	0	0.00	19.65	2	11,078	0.02%
2021/03/15	20	19.80	0	0.00	19.75	20	11,333	0.18%
2021/03/12	5	19.66	1	19.80	19.70	4	11,609	0.03%
2021/03/11	9	19.46	0	0.00	19.35	9	11,871	0.08%
2021/03/10	0	0.00	3	19.40	19.50	-3	11,945	-0.03%
2021/03/09	25	18.82	20	19.10	19.00	5	12,019	0.04%
2021/03/08	2	19.43	0	0.00	19.20	2	12,130	0.02%
2021/03/05	28	19.46	0	0.00	19.30	28	12,435	0.23%
2021/03/04	2	20.13	0	0.00	20.05	2	12,882	0.02%
2021/03/03	1	20.30	0	0.00	20.20	1	13,743	0.01%
2021/03/02	7	20.14	0	0.00	19.70	7	13,676	0.05%
2021/02/26	5	20.10	28	20.09	20.05	-23	14,145	-0.16%
2021/02/24	6	20.08	1	20.35	20.00	5	14,252	0.04%
2021/02/23	10	20.13	0	0.00	20.00	10	14,186	0.07%
2021/02/22	10	20.05	9	20.10	20.10	1	14,303	0.01%
2021/02/19	1	19.50	23	19.77	19.65	-22	14,180	-0.16%
2021/02/18	7	19.46	10	19.45	19.60	-3	14,283	-0.02%
2021/02/17	0	0.00	3	19.12	19.25	-3	14,352	-0.02%
2021/02/05	1	18.50	10	18.75	18.50	-9	14,434	-0.06%
2021/02/04	2	18.55	4	18.59	18.60	-2	14,728	-0.01%
2021/02/03	6	18.58	1	18.50	18.10	5	14,892	0.03%
2021/02/02	0	0.00	1	18.30	18.30	-1	15,281	-0.01%
2021/02/01	2	17.63	0	0.00	18.00	2	15,529	0.01%
2021/01/29	5	18.16	0	0.00	18.00	5	15,765	0.03%
2021/01/28	10	18.15	0	0.00	18.15	10	16,275	0.06%
2021/01/27	1	18.65	0	0.00	18.60	1	16,530	0.01%
2021/01/26	27	18.90	2	19.13	18.80	25	16,971	0.15%
2021/01/25	13	19.23	35	19.03	19.25	-22	17,313	-0.13%
2021/01/22	36	19.20	13	19.15	19.20	23	17,522	0.13%
2021/01/21	15	17.66	6	17.95	18.10	9	17,231	0.05%
2021/01/20	12	17.50	0	0.00	17.35	12	17,754	0.07%
2021/01/19	10	18.70	0	0.00	18.35	10	18,033	0.06%
2021/01/18	5	18.20	0	0.00	18.00	5	18,167	0.03%
2021/01/15	28	17.91	8	18.15	17.85	20	18,560	0.11%
2021/01/14	1	18.65	0	0.00	18.65	1	18,778	0.01%
2021/01/12	4	18.83	0	0.00	18.60	4	19,213	0.02%
2021/01/08	23	19.00	15	18.93	18.90	8	20,718	0.04%
2021/01/07	6	19.51	10	19.50	19.45	-4	22,688	-0.02%
2021/01/06	35	18.81	10	18.78	18.70	25	24,370	0.10%
2021/01/05	6	19.48	35	19.48	19.45	-29	25,785	-0.11%
2021/01/04	16	19.73	0	0.00	19.70	16	27,448	0.06%
2020/12/31	1	20.15	6	20.13	20.10	-5	28,462	-0.02%
2020/12/30	1	20.40	6	20.25	20.30	-5	28,741	-0.02%
2020/12/29	27	20.92	7	21.01	20.45	20	29,676	0.07%
2020/12/28	0	0.00	5	20.20	20.15	-5	29,606	-0.02%
2020/12/25	0	0.00	20	20.10	20.20	-20	29,736	-0.07%
2020/12/24	21	20.43	35	20.13	20.05	-14	30,004	-0.05%
2020/12/23	10	20.43	20	20.14	20.20	-10	30,378	-0.03%
2020/12/22	25.1	20.27	149	20.50	19.60	-123.9	30,648	-0.40%	大賣/鉅額交易
2020/12/21	19	20.28	2	20.15	20.35	17	30,718	0.06%
2020/12/18	19	20.02	6	19.83	19.80	13	30,755	0.04%
2020/12/17	4	19.74	1	19.75	19.75	3	30,826	0.01%
2020/12/16	8	20.01	1	19.95	19.95	7	30,903	0.02%
2020/12/15	6	19.85	2	20.35	19.70	4	31,315	0.01%
2020/12/14	0	0.00	10	20.30	20.30	-10	31,321	-0.03%
2020/12/11	1	20.75	0	0.00	20.05	1	31,531	0.00%
2020/12/10	21	20.69	61.2	20.97	20.50	-40.2	32,173	-0.12%
2020/12/09	39	20.79	27.9	20.80	20.55	11.1	32,638	0.03%
2020/12/08	6	21.08	46	21.35	20.95	-40	34,293	-0.12%
2020/12/07	25	21.06	27	21.04	20.85	-2	34,691	-0.01%
2020/12/04	6	20.68	10	20.75	20.65	-4	35,454	-0.01%
2020/12/03	6	20.62	0	0.00	20.60	6	36,695	0.02%
2020/12/02	0	0.00	22	20.83	20.60	-22	37,887	-0.06%
2020/12/01	69	21.06	31	20.90	20.85	38	38,339	0.10%
2020/11/30	24	21.33	118	21.69	21.35	-94	38,761	-0.24%	大賣/
2020/11/27	86	20.71	58.1	20.75	20.80	27.9	38,628	0.07%
2020/11/26	18	19.91	10	19.95	19.85	8	38,010	0.02%
2020/11/25	8	20.15	25	19.97	19.90	-17	38,502	-0.04%
2020/11/24	5.3	19.35	18	19.34	19.45	-12.7	38,115	-0.03%
2020/11/23	0	0.00	14	19.19	19.15	-14	38,060	-0.04%
2020/11/20	18	18.97	3	18.97	19.00	15	38,056	0.04%
2020/11/19	4.5	19.20	8	19.15	19.20	-3.5	38,234	-0.01%
2020/11/18	16.5	18.92	1	18.90	18.85	15.5	38,335	0.04%
2020/11/17	8	19.01	14	19.07	18.90	-6	38,556	-0.02%
2020/11/16	24	19.03	0	0.00	18.85	24	38,716	0.06%
2020/11/13	3	19.25	1	19.30	19.35	2	39,033	0.01%
2020/11/12	31	18.82	15	18.87	18.70	16	39,568	0.04%
2020/11/11	7	19.35	1	19.25	19.20	6	39,631	0.02%
2020/11/10	43	19.49	74	19.81	19.20	-31	39,666	-0.08%
2020/11/09	12	20.06	58	20.23	20.10	-46	39,412	-0.12%
2020/11/06	8	20.23	4	20.14	20.15	4	39,594	0.01%
2020/11/05	60	20.53	37	20.65	20.45	23	40,590	0.06%
2020/11/04	34	20.29	13	20.16	20.05	21	40,637	0.05%
2020/11/03	22	20.46	16	20.74	20.45	6	41,046	0.01%
2020/11/02	16	19.74	158	19.69	19.95	-142	40,889	-0.35%	大賣/鉅額交易
2020/10/30	38	20.48	16	20.89	20.10	22	40,665	0.05%
2020/10/29	20	20.42	5	20.49	20.60	15	41,076	0.04%
2020/10/28	76	20.82	12	20.84	20.60	64	41,354	0.15%
2020/10/27	22	20.84	8	20.63	20.45	14	40,705	0.03%
2020/10/26	6	20.69	8	20.69	20.60	-2	40,295	0.00%
2020/10/23	18	21.01	0	0.00	20.85	18	40,027	0.04%
2020/10/22	20	20.77	12	20.63	20.60	8	39,509	0.02%
2020/10/21	22	20.74	4	20.65	20.55	18	39,134	0.05%
2020/10/20	39	20.82	16	20.72	20.85	23	38,902	0.06%
2020/10/19	36	20.96	32	21.02	21.10	4	38,609	0.01%
2020/10/16	34	21.08	28	20.94	20.60	6	37,892	0.02%
2020/10/15	94	21.55	52	21.52	21.85	42	37,047	0.11%
2020/10/14	294	21.47	101	21.26	21.00	193	34,946	0.55%	大買/大賣/鉅額交易
2020/10/13	69	20.22	47	19.99	20.00	22	32,964	0.07%
2020/10/12	62	19.63	69.2	20.00	20.45	-7.2	31,353	-0.02%
2020/10/08	15	18.82	77	18.41	18.60	-62	29,686	-0.21%
2020/10/07	35	17.86	38	17.82	17.85	-3	28,511	-0.01%
2020/10/06	39	18.08	68	17.99	17.80	-29	28,220	-0.10%
2020/10/05	25	17.17	35	17.25	17.55	-10	27,286	-0.04%
2020/09/30	23	16.86	15	17.00	17.10	8	27,209	0.03%
2020/09/29	15	17.10	18	17.02	16.80	-3	27,101	-0.01%
2020/09/28	21	17.02	61	16.91	17.00	-40	26,757	-0.15%
2020/09/25	27	16.64	381	15.83	16.10	-354	26,283	-1.35%	大賣/鉅額交易
2020/09/24	3	17.00	17	17.03	16.75	-14	25,687	-0.05%
2020/09/23	38	17.09	26	16.98	17.05	12	25,407	0.05%
2020/09/22	14	16.59	28	16.48	16.85	-14	25,149	-0.06%
2020/09/21	6	16.89	25	16.97	16.85	-19	25,138	-0.08%
2020/09/18	10	17.48	6	17.38	17.00	4	24,931	0.02%
2020/09/17	11	17.00	13	16.98	17.00	-2	24,366	-0.01%
2020/09/16	10	17.04	16	16.99	17.05	-6	24,148	-0.02%
2020/09/15	26	17.30	33	17.42	17.00	-7	23,753	-0.03%
2020/09/14	57	16.81	56	16.73	16.60	1	22,933	0.00%
2020/09/11	62	17.75	59.1	17.80	17.45	3	22,205	0.01%
2020/09/10	17	16.91	33	16.98	17.05	-16	20,392	-0.08%
2020/09/09	28.6	16.50	30	16.32	16.80	-1.4	19,644	-0.01%
2020/09/08	46.2	16.42	248	16.55	16.05	-201.8	18,507	-1.09%	大賣/鉅額交易
2020/09/07	23	16.58	9	16.82	16.90	14	17,118	0.08%
2020/09/04	137	15.57	21	15.49	15.40	116	15,736	0.74%	大買/鉅額交易
2020/09/03	18	15.53	12	15.47	15.55	6	15,095	0.04%
2020/09/02	25	14.90	7	14.74	15.15	18	14,301	0.13%
2020/09/01	36	14.79	6	14.76	14.65	30	13,840	0.22%
2020/08/31	270	14.98	84	15.18	14.95	186	13,480	1.38%	大買/鉅額交易
2020/08/28	154	14.50	18	14.60	14.45	136	12,728	1.07%	大買/鉅額交易
2020/08/27	15	14.37	40	14.50	14.35	-25	12,568	-0.20%
2020/08/26	1	14.50	10	14.60	14.60	-9	12,399	-0.07%
2020/08/25	13	14.51	2	14.45	14.60	11	12,238	0.09%
2020/08/24	4	14.43	34	14.50	14.55	-30	11,913	-0.25%
2020/08/21	16	14.38	67	14.41	14.40	-51	11,655	-0.44%
2020/08/20	8	13.73	6	13.93	13.90	2	11,333	0.02%
2020/08/19	17	14.80	12	14.63	14.35	5	10,965	0.05%
2020/08/18	4	14.76	8	14.95	14.85	-4	10,457	-0.04%
2020/08/17	117	14.40	1.1	14.45	14.40	115.9	9,697	1.20%	大買/鉅額交易
2020/08/14	3	13.88	0	0.00	13.90	3	9,298	0.03%
2020/08/13	5	13.91	0	0.00	13.70	5	9,005	0.06%
2020/08/12	4	14.26	20	14.25	14.10	-16	8,795	-0.18%
2020/08/11	85	14.69	73	13.96	14.20	12	8,377	0.14%
2020/08/10	28	14.47	821	14.68	15.05	-793	7,094	-11.18%	大賣/鉅額交易
2020/08/07	49	13.47	42	13.48	13.70	7	6,479	0.11%
2020/08/06	222	13.03	9	12.82	13.10	213	5,856	3.64%	大買/鉅額交易
2020/08/05	1	12.85	22	12.75	12.90	-21	5,551	-0.38%
2020/08/04	309	12.80	18	12.92	12.85	291	5,409	5.38%	大買/鉅額交易
2020/08/03	5	12.05	89	12.30	12.30	-84	4,639	-1.81%
2020/07/31	0	0.00	51	11.13	11.20	-51	4,074	-1.25%
2020/07/30	0	0.00	11.3	11.00	11.10	-11.3	4,377	-0.26%
2020/07/28	15	10.96	0	0.00	10.75	15	4,506	0.33%
2020/07/27	1	11.00	0	0.00	10.95	1	4,503	0.02%
2020/07/24	2	10.85	5	10.90	10.95	-3	4,486	-0.07%
2020/07/20	1	10.85	0	0.00	10.95	1	4,380	0.02%
2020/07/17	20	11.18	10	11.23	10.95	10	4,381	0.23%
2020/07/16	0	0.00	16	11.16	11.15	-16	4,364	-0.37%
2020/07/15	0	0.00	10	11.34	11.25	-10	4,316	-0.23%
2020/07/14	1	11.15	2	11.25	11.15	-1	4,151	-0.02%
2020/07/13	0	0.00	9	11.25	11.25	-9	4,121	-0.22%
2020/07/10	17	11.19	16	11.20	11.20	1	4,071	0.02%
2020/07/09	29	11.50	7	11.35	11.70	22	3,952	0.56%
2020/07/08	0	0.00	6	11.03	11.20	-6	3,630	-0.17%
2020/07/07	2	10.85	5	10.88	10.95	-3	3,524	-0.09%
2020/07/06	7	10.81	5	10.84	10.85	2	3,490	0.06%
2020/07/03	7	10.81	1	10.80	10.85	6	3,481	0.17%
2020/07/02	0.2	10.80	1	11.00	10.85	-0.8	3,486	-0.02%
2020/06/30	2	10.85	2	10.85	10.85	0	3,416	0.00%
2020/06/29	2	10.40	10.2	10.45	10.45	-8.2	3,197	-0.26%
2020/06/23	21	10.54	30	10.50	10.55	-9	3,235	-0.28%
2020/06/22	1	10.70	0	0.00	10.65	1	3,241	0.03%
2020/06/19	10	10.68	0	0.00	10.60	10	3,280	0.30%
2020/06/18	2	10.55	0	0.00	10.60	2	3,249	0.06%
2020/06/17	0.1	10.65	1	10.80	10.65	-1	3,227	-0.03%
2020/06/15	1	10.30	0	0.00	10.25	1	3,177	0.03%
2020/06/12	6	10.19	0	0.00	10.25	6	3,202	0.19%
2020/06/11	2	10.58	0	0.00	10.40	2	3,232	0.06%
2020/06/08	20	10.95	8	10.90	10.85	12	3,295	0.36%
2020/06/05	0	0.00	5	10.85	10.90	-5	3,282	-0.15%
2020/06/03	0	0.00	1	10.85	10.90	-1	3,353	-0.03%
2020/06/01	80	10.85	0	0.00	10.85	80	3,313	2.41%
2020/05/29	2	10.80	0	0.00	10.80	2	3,325	0.06%
2020/05/28	2	10.70	0	0.00	10.75	2	3,320	0.06%
2020/05/27	0	0.00	2	10.75	10.60	-2	3,257	-0.06%
2020/05/25	11	10.48	11	10.65	10.70	0	3,271	0.00%
2020/05/22	13	10.47	6	10.38	10.30	7	3,226	0.22%
2020/05/20	1	10.65	4	10.80	10.60	-3	3,208	-0.09%
2020/05/19	0	0.00	1	10.80	10.75	-1	3,191	-0.03%
2020/05/18	21	10.75	0	0.00	10.75	21	3,178	0.66%
2020/05/15	1	10.40	550	10.41	10.40	-549	3,123	-17.57%	大賣/鉅額交易
2020/05/14	0	0.00	2	10.80	10.50	-2	3,102	-0.06%
2020/05/13	0	0.00	2	10.60	10.95	-2	3,060	-0.07%
2020/05/11	551	10.95	1	10.95	10.95	550	2,978	18.47%	大買/鉅額交易
2020/05/08	2	10.68	0	0.00	10.65	2	2,932	0.07%
2020/05/07	0	0.00	312	10.52	10.65	-312	2,927	-10.66%	大賣/鉅額交易
2020/05/06	27	11.07	618	10.79	10.60	-591	2,909	-20.31%	大賣/鉅額交易
2020/05/05	170	10.19	32	10.30	10.65	138	2,599	5.31%	大買/鉅額交易
2020/05/04	26	9.71	2	9.67	9.69	24	2,448	0.98%
2020/04/30	450	9.83	8	9.83	9.85	442	2,459	17.97%	大買/鉅額交易
2020/04/29	5	9.62	7	9.69	9.71	-2	2,468	-0.08%
2020/04/28	11	9.51	0	0.00	9.49	11	2,470	0.45%
2020/04/27	10	9.49	0	0.00	9.56	10	2,545	0.39%
2020/04/24	2	9.29	0	0.00	9.30	2	2,553	0.08%
2020/04/23	12	9.20	0	0.00	9.21	12	2,570	0.47%
2020/04/22	4	8.82	460	8.86	9.03	-456	2,659	-17.15%	大賣/鉅額交易
2020/04/21	5	9.02	2	9.12	8.96	3	2,707	0.11%
2020/04/20	2	9.28	0	9.24	9.24	2	2,731	0.07%
2020/04/17	4	9.30	0	0.00	9.28	4	2,856	0.14%
2020/04/16	0	0.00	10	9.25	9.30	-10	2,873	-0.35%
2020/04/15	9	9.35	13	9.32	9.35	-4	2,896	-0.14%
2020/04/14	10	9.18	0	0.00	9.31	10	2,908	0.34%
2020/04/10	14	9.12	0	0.00	9.17	14	2,931	0.48%
2020/04/08	203	8.67	6	8.58	8.80	197	2,996	6.57%	大買/鉅額交易
2020/04/07	0	0.00	5	8.49	8.50	-5	2,997	-0.17%
2020/04/06	0	0.00	5	8.43	8.42	-5	3,051	-0.16%
2020/03/31	4	8.33	1	8.33	8.24	3	3,098	0.10%
2020/03/30	5	8.09	205	8.12	8.28	-200	3,126	-6.40%	大賣/鉅額交易
2020/03/27	66	8.30	5	8.40	8.28	61	3,348	1.82%
2020/03/26	1	8.05	34	8.09	8.20	-33	3,430	-0.96%
2020/03/25	395	8.23	1	8.22	8.21	394	3,452	11.41%	大買/鉅額交易
2020/03/24	202	7.75	10	7.73	7.76	192	3,412	5.63%	大買/鉅額交易
2020/03/23	4	7.33	0	0.00	7.33	4	3,446	0.12%
2020/03/20	2	7.50	7	7.24	7.51	-5	3,451	-0.14%
2020/03/19	12	7.01	5	7.52	6.97	7	3,423	0.20%
2020/03/18	2	7.80	0	0.00	7.69	2	3,353	0.06%
2020/03/17	16	7.71	5	7.82	7.66	11	3,319	0.33%
2020/03/16	2	8.38	0	0.00	8.12	2	3,266	0.06%
2020/03/13	4.5	8.20	2	8.27	8.40	2.5	3,239	0.08%
2020/03/12	11	9.10	50	9.01	9.00	-39	3,163	-1.23%
2020/03/11	51	9.75	1	9.75	9.62	50	3,108	1.61%
2020/03/10	4	9.38	10	9.45	9.61	-6	3,089	-0.19%
2020/03/09	50	9.87	0	0.00	9.70	50	3,046	1.64%
2020/03/06	10	10.05	5	10.10	10.05	5	3,010	0.17%
2020/03/05	0	0.00	10	10.15	10.10	-10	3,005	-0.33%
2020/03/04	6	10.02	0	0.00	10.05	6	3,006	0.20%
2020/03/03	10	10.20	20	10.15	10.10	-10	2,978	-0.34%
2020/03/02	1	9.99	50	10.03	10.05	-49	2,970	-1.65%
2020/02/26	1	10.45	0	0.00	10.40	1	2,909	0.03%
2020/02/25	0	0.00	120	10.40	10.40	-120	2,989	-4.01%	大賣/鉅額交易
2020/02/24	20	10.54	0	0.00	10.55	20	2,975	0.67%
2020/02/20	100	10.75	0	0.00	10.70	100	2,948	3.39%
2020/02/17	12	10.60	0	0.00	10.60	12	2,931	0.41%
2020/02/14	10	10.75	0	0.00	10.75	10	2,939	0.34%
2020/02/13	2	10.83	0	0.00	10.80	2	2,962	0.07%
2020/02/12	10	10.73	0	0.00	10.75	10	2,935	0.34%
2020/02/10	5	10.65	0	0.00	10.70	5	2,900	0.17%
2020/02/07	6	10.86	0	0.00	10.85	6	2,894	0.21%
2020/02/06	1	11.10	0	0.00	11.05	1	2,909	0.03%
2020/02/05	6	11.02	0	0.00	11.00	6	2,889	0.21%
2020/02/04	2	11.10	0	0.00	11.15	2	2,859	0.07%
2020/01/31	11	11.35	0	0.00	11.25	11	2,950	0.37%
2020/01/30	0	0.00	12	11.23	11.05	-12	2,920	-0.41%
2020/01/20	6	11.98	0	0.00	11.95	6	2,828	0.21%
2020/01/17	10	12.00	1	12.00	12.00	9	2,792	0.32%
2020/01/16	15	12.00	2	11.95	12.00	13	2,755	0.47%
2020/01/15	0	0.00	6	11.81	11.80	-6	2,651	-0.23%
2020/01/14	0	0.00	2	11.75	11.80	-2	2,591	-0.08%
2020/01/13	4	11.64	26	11.73	11.85	-22	2,536	-0.87%
2020/01/09	20	11.40	25	11.35	11.35	-5	2,377	-0.21%
2020/01/08	0	0.00	10	11.15	11.15	-10	2,413	-0.41%
2020/01/07	3	11.25	20	11.34	11.35	-17	2,391	-0.71%
2020/01/06	10	11.25	0	0.00	11.25	10	2,374	0.42%
2020/01/03	270	11.56	10.6	11.59	11.50	259.4	2,340	11.08%	大買/鉅額交易
2020/01/02	110	11.45	21	11.49	11.50	89	2,340	3.80%	大買/
2019/12/31	50	11.35	0	0.00	11.40	50	2,281	2.19%
2019/12/30	15	11.47	28	11.36	11.40	-13	2,244	-0.58%
2019/12/27	28	11.24	1	11.20	11.25	27	2,164	1.25%
2019/12/26	5	11.03	1	11.00	11.00	4	2,111	0.19%
2019/12/25	100	11.05	5	11.00	11.05	95	2,092	4.54%
2019/12/24	54	11.26	20	11.29	11.15	34	2,058	1.65%
2019/12/23	12	10.90	99	10.98	11.10	-87	1,822	-4.77%
2019/12/20	10	10.75	11	10.75	10.75	-1	1,702	-0.06%
2019/12/19	2	10.70	146	10.65	10.60	-144	1,671	-8.62%	大賣/鉅額交易
2019/12/18	150	10.70	2	10.70	10.75	148	1,686	8.78%	大買/鉅額交易
2019/12/17	4	10.55	0	0.00	10.60	4	1,645	0.24%
2019/12/13	5	10.50	0	0.00	10.50	5	1,768	0.28%
2019/12/12	8	10.52	0	0.00	10.55	8	1,758	0.45%
2019/12/11	7	10.55	0	0.00	10.60	7	1,762	0.40%
2019/12/06	5	10.45	0	0.00	10.45	5	1,775	0.28%
2019/12/04	17.1	10.50	0	0.00	10.50	17.1	1,762	0.97%
2019/12/03	5	10.55	0.3	10.55	10.55	4.7	1,768	0.27%
2019/11/26	0	0.00	15	10.74	10.70	-15	1,834	-0.82%
2019/11/22	0	0.00	5	10.75	10.70	-5	1,809	-0.28%
2019/11/21	5	10.55	0	0.00	10.60	5	1,724	0.29%
2019/11/20	2	10.60	0	0.00	10.55	2	1,773	0.11%
2019/11/19	20	10.60	0	0.00	10.60	20	1,797	1.11%
2019/11/18	10	10.60	0	0.00	10.60	10	1,810	0.55%
2019/11/15	15	10.65	0	0.00	10.65	15	1,808	0.83%
2019/11/14	18	10.68	0	0.00	10.65	18	1,805	1.00%
2019/11/13	20	10.74	0	0.00	10.70	20	1,799	1.11%
2019/11/06	3	10.70	0	0.00	10.65	3	1,746	0.17%
2019/11/05	0	0.00	2	10.75	10.65	-2	1,725	-0.12%
2019/11/04	2	10.58	0	0.00	10.55	2	1,688	0.12%
2019/11/01	2	10.60	1	10.60	10.60	1	1,706	0.06%
2019/10/31	40	10.75	10	10.80	10.65	30	1,739	1.72%
2019/10/30	2	10.55	1	10.55	10.60	1	1,578	0.06%
2019/10/25	0.6	10.60	0	0.00	10.60	0.6	1,601	0.04%
2019/10/22	0	0.00	7	10.59	10.55	-7	1,641	-0.43%
2019/10/18	0	0.00	0.1	10.60	10.40	-0.1	1,743	0.00%
2019/10/17	0	0.00	14	10.70	10.70	-14	1,746	-0.80%
2019/10/16	0	0.00	3	10.77	10.65	-3	1,764	-0.17%
2019/10/15	2	10.55	1	10.55	10.55	1	1,803	0.06%
2019/10/14	1	10.55	0	0.00	10.50	1	1,877	0.05%
2019/10/08	23	10.69	0	0.00	10.50	23	1,881	1.22%
2019/10/07	0	0.00	1	10.60	10.65	-1	1,834	-0.05%
2019/10/03	5	10.55	0	0.00	10.70	5	1,896	0.26%
2019/09/24	0	0.00	150	10.85	10.75	-150	1,940	-7.73%	大賣/鉅額交易
2019/09/20	6	10.75	0	0.00	10.80	6	1,921	0.31%
2019/09/19	9	10.90	2	11.00	10.80	7	1,913	0.37%
2019/09/18	10	10.70	14	10.89	10.95	-4	1,891	-0.21%
2019/09/17	4	10.53	0	0.00	10.50	4	1,807	0.22%
2019/09/16	2	10.60	2.1	10.60	10.50	-0.1	1,834	0.00%
2019/09/12	4	10.55	0	0.00	10.55	4	1,829	0.22%
2019/09/10	2	10.50	0	0.00	10.45	2	1,830	0.11%
2019/09/09	1	10.45	0	0.00	10.50	1	1,833	0.05%
2019/09/05	6	10.48	0	0.00	10.50	6	1,845	0.33%
2019/09/04	1	10.60	6	10.65	10.60	-5	1,840	-0.27%
2019/09/03	1	10.30	0	0.00	10.45	1	1,823	0.05%
2019/09/02	0	0.00	4	10.20	10.25	-4	1,808	-0.22%
2019/08/30	0	0.00	1	10.05	10.00	-1	1,827	-0.05%
2019/08/26	0	0.00	2	10.00	10.00	-2	2,175	-0.09%
2019/08/15	2	9.92	0	0.00	9.95	2	2,269	0.09%
2019/08/14	13	10.05	0	0.00	10.00	13	2,387	0.54%
2019/08/13	10	10.05	0	0.00	10.05	10	2,434	0.41%
2019/08/07	1	10.10	0	0.00	10.05	1	2,440	0.04%
2019/08/06	8	9.99	0	0.00	10.10	8	2,453	0.33%
2019/08/02	0	0.00	10	11.09	11.00	-10	2,428	-0.41%
2019/08/01	0	0.00	5	11.18	11.15	-5	2,410	-0.21%
2019/07/30	2	11.20	0	0.00	11.20	2	2,416	0.08%
2019/07/29	2	11.25	0	0.00	11.30	2	2,427	0.08%
2019/07/26	1	11.15	0	0.00	11.25	1	2,537	0.04%
2019/07/25	1	11.10	30	11.10	11.10	-29	2,526	-1.15%
2019/07/18	1	11.30	0	0.00	11.25	1	2,438	0.04%
2019/07/17	9	11.46	2	11.50	11.35	7	2,458	0.28%
2019/07/16	32	11.16	0	0.00	11.35	32	2,424	1.32%
2019/07/10	1	11.15	4	11.20	11.15	-3	2,363	-0.13%
2019/07/09	0	0.00	2	11.10	11.15	-2	2,377	-0.08%
2019/07/08	0	0.00	10	11.05	11.00	-10	2,389	-0.42%
2019/06/28	5	10.90	0	0.00	10.90	5	2,399	0.21%
2019/06/25	2	11.00	0	0.00	10.95	2	2,438	0.08%
2019/06/24	1	11.00	10	11.00	10.95	-9	2,468	-0.36%
2019/06/14	2	11.20	0	0.00	11.15	2	2,795	0.07%
2019/06/12	1	11.20	0	0.00	11.15	1	2,798	0.04%
2019/06/11	1	11.20	0	0.00	11.20	1	2,796	0.04%
2019/06/06	3	11.40	0	0.00	11.35	3	2,861	0.10%
2019/06/04	0	0.00	3	11.57	11.40	-3	2,734	-0.11%
2019/06/03	0	0.00	10	11.40	11.40	-10	2,631	-0.38%
2019/05/31	0	0.00	3	11.55	11.30	-3	2,597	-0.12%
2019/05/29	10	11.20	0	0.00	11.15	10	2,559	0.39%
2019/05/28	1	11.30	10	11.30	11.30	-9	2,545	-0.35%
2019/05/27	5	11.40	1	11.50	11.40	4	2,533	0.16%
2019/05/24	0	0.00	2	11.30	11.25	-2	2,488	-0.08%
2019/05/22	10	11.15	2	11.20	11.20	8	2,452	0.33%
2019/05/21	155	11.15	0	0.00	11.20	155	2,449	6.33%	大買/鉅額交易
2019/05/20	0	0.00	1	11.00	11.10	-1	2,402	-0.04%
2019/05/16	3	10.65	0	0.00	10.70	3	2,490	0.12%
2019/05/10	1	10.85	0	0.00	10.75	1	2,876	0.03%
2019/05/09	2	10.98	0	0.00	10.90	2	2,885	0.07%
2019/05/08	4	11.04	0	0.00	11.05	4	2,866	0.14%
2019/05/06	0	0.00	1	11.15	11.10	-1	2,869	-0.03%
2019/05/03	7	11.26	5	11.30	11.20	2	2,934	0.07%
2019/04/26	1	10.85	1	10.90	10.95	0	2,835	0.00%
2019/04/24	10	11.00	1	11.10	10.95	9	2,826	0.32%
2019/04/23	0	0.00	1	11.05	11.05	-1	2,772	-0.04%
2019/04/22	5	10.90	5	11.00	10.90	0	2,732	0.00%
2019/04/17	0	0.00	5	10.65	10.75	-5	2,699	-0.19%
2019/04/15	1	10.55	0	0.00	10.55	1	2,695	0.04%
2019/04/12	1	10.70	2	10.90	10.70	-1	2,721	-0.04%
2019/04/11	6	11.06	0	0.00	11.05	6	2,684	0.22%
2019/04/10	0	11.05	5	11.10	11.05	-5	2,662	-0.19%
2019/04/09	0	0.00	3	11.15	11.10	-3	2,657	-0.11%
2019/03/22	0	0.00	4	11.30	11.20	-4	2,909	-0.14%
2019/03/21	0	0.00	12	11.65	11.55	-12	2,866	-0.42%
2019/03/20	18	11.46	3	11.53	11.50	15	2,793	0.54%
2019/03/19	2	11.65	2	11.50	11.60	0	2,792	0.00%
2019/03/15	0	0.00	1	11.10	11.10	-1	2,618	-0.04%
2019/03/14	1	11.10	0	0.00	11.10	1	2,618	0.04%
2019/03/13	5	11.22	2	11.28	11.25	3	2,654	0.11%
2019/03/12	0	0.00	2	11.30	11.25	-2	2,645	-0.08%
2019/03/11	0	0.00	5	11.00	11.05	-5	2,576	-0.19%
2019/03/08	1	11.15	0	0.00	11.05	1	2,648	0.04%
2019/03/07	1	10.95	0	0.00	11.00	1	2,658	0.04%
2019/03/04	0	0.00	5	10.95	11.05	-5	2,764	-0.18%
2019/02/21	0	0.00	20	11.00	11.05	-20	2,818	-0.71%
2019/02/19	25	11.12	0	0.00	11.00	25	2,818	0.89%
2019/02/18	1	10.95	5	10.85	10.80	-4	2,767	-0.14%
2019/02/15	5	11.32	2	11.50	10.95	3	2,854	0.11%
2019/02/14	0	0.00	22	11.11	11.25	-22	2,748	-0.80%
2019/02/13	1	11.05	0	0.00	11.25	1	2,703	0.04%
2019/02/12	11	10.95	11	10.91	11.25	0	2,610	0.00%
2019/02/11	0	0.00	1	10.35	10.30	-1	2,373	-0.04%
2019/01/29	10	10.20	0	0.00	10.25	10	2,351	0.43%
2019/01/28	0	0.00	10	10.20	10.15	-10	2,373	-0.42%
2019/01/24	0	0.00	9	10.21	10.20	-9	2,450	-0.37%
2019/01/23	4	9.93	0	0.00	9.97	4	2,388	0.17%
2019/01/21	2	9.85	0	0.00	9.86	2	2,468	0.08%
2019/01/15	1	10.05	0	0.00	10.05	1	2,613	0.04%
2019/01/10	20	10.30	3	10.27	10.10	17	2,675	0.64%
2019/01/07	1	9.94	0	0.00	9.88	1	2,705	0.04%
2019/01/04	2	9.76	10	9.70	9.79	-8	2,742	-0.29%
2019/01/03	6	9.93	0	0.00	9.91	6	2,791	0.21%
2019/01/02	1	10.10	0	0.00	10.05	1	2,798	0.04%
2018/12/27	5	10.25	0	0.00	10.15	5	2,916	0.17%
2018/12/24	1	10.85	3	10.80	10.65	-2	3,288	-0.06%
2018/12/22	1	10.75	5	10.68	10.70	-4	3,335	-0.12%
2018/12/21	5	9.92	4	9.90	9.87	1	3,217	0.03%
2018/12/20	6	10.03	0	0.00	9.94	6	3,275	0.18%
2018/12/18	4	10.28	0	0.00	10.25	4	3,679	0.11%
2018/12/17	1	10.45	0	0.00	10.45	1	3,711	0.03%
2018/12/14	3	10.50	0	0.00	10.55	3	3,748	0.08%
2018/12/13	22	10.60	2	10.75	10.55	20	3,842	0.52%
2018/12/12	1	10.70	0	0.00	10.70	1	3,992	0.03%
2018/12/06	4	10.53	5	10.55	10.45	-1	4,191	-0.02%
2018/12/04	0	0.00	1	11.20	11.05	-1	4,217	-0.02%
2018/11/29	0	0.00	1	11.10	11.00	-1	4,141	-0.02%
2018/11/26	2	10.78	0	0.00	10.80	2	4,035	0.05%
2018/11/19	1	11.25	0	0.00	11.25	1	4,012	0.02%
2018/11/15	1	11.20	0	0.00	11.25	1	4,127	0.02%
2018/11/14	3	11.27	5	11.37	11.45	-2	4,121	-0.05%
2018/11/12	1	11.10	4	11.30	11.10	-3	4,080	-0.07%
2018/11/07	0	0.00	2	11.40	11.35	-2	4,174	-0.05%
2018/11/06	0	0.00	1	11.40	11.25	-1	4,254	-0.02%
2018/11/02	0	0.00	1	11.35	11.20	-1	4,356	-0.02%
2018/11/01	0	0.00	2	11.20	11.05	-2	4,378	-0.05%
2018/10/31	3	10.87	17	10.80	10.85	-14	4,347	-0.32%
2018/10/30	0	0.00	4	10.63	10.60	-4	4,335	-0.09%
2018/10/29	3	10.38	0	0.00	10.35	3	4,302	0.07%
2018/10/26	21	10.77	0	0.00	10.45	21	4,278	0.49%
2018/10/25	12	10.80	2	11.20	10.80	10	4,239	0.24%
2018/10/23	0	0.00	1	11.55	11.50	-1	4,219	-0.02%
2018/10/22	0	0.00	5	11.76	11.80	-5	4,236	-0.12%
2018/10/19	4	11.50	0	0.00	11.65	4	4,255	0.09%
2018/10/18	6	11.68	2	11.75	11.70	4	4,300	0.09%
2018/10/17	2	11.80	1	12.00	11.80	1	4,300	0.02%
2018/10/15	1	12.00	0	0.00	12.00	1	4,320	0.02%
2018/10/12	1	11.55	4	11.84	11.90	-3	4,382	-0.07%
2018/10/11	5	11.50	11	11.54	11.45	-6	4,484	-0.13%
2018/10/08	1	12.80	0	0.00	12.90	1	4,520	0.02%
2018/10/05	1	13.05	0	0.00	12.70	1	4,527	0.02%
2018/10/04	1	13.20	0	0.00	13.30	1	4,519	0.02%
2018/10/03	6	13.43	10	13.68	13.35	-4	4,496	-0.09%
2018/10/02	4	13.13	6	13.10	13.15	-2	4,252	-0.05%
2018/10/01	7	13.25	12	13.28	13.25	-5	4,246	-0.12%
2018/09/28	0	0.00	2	13.10	12.95	-2	4,241	-0.05%
2018/09/27	0	0.00	1	13.10	12.90	-1	4,202	-0.02%
2018/09/26	0	0.00	17	13.06	13.15	-17	4,190	-0.41%
2018/09/25	27	13.36	19	13.14	13.15	8	4,146	0.19%
2018/09/21	0	0.00	24	12.61	12.70	-24	3,916	-0.61%
2018/09/20	10	12.55	2	12.45	12.40	8	3,911	0.20%
2018/09/19	14	12.61	1	12.75	12.65	13	3,943	0.33%
2018/09/18	6	12.50	14	12.73	12.40	-8	3,965	-0.20%
2018/09/17	6	12.33	13	12.29	12.50	-7	3,943	-0.18%
2018/09/14	0	0.00	5	12.09	12.05	-5	3,935	-0.13%
2018/09/13	5	11.93	10	12.00	11.90	-5	3,960	-0.13%
2018/09/12	1	11.80	4	11.89	11.85	-3	3,979	-0.08%
2018/09/10	12	11.25	12	11.31	11.10	0	4,209	0.00%
2018/09/07	15	12.03	0	0.00	11.75	15	4,251	0.35%
2018/09/03	0	0.00	3	12.20	12.20	-3	5,479	-0.05%
2018/08/31	1	12.30	10	12.25	12.35	-9	5,567	-0.16%
2018/08/24	1	12.50	0	0.00	12.35	1	6,373	0.02%
2018/08/23	1	12.65	15	12.73	12.70	-14	6,664	-0.21%
2018/08/22	0	0.00	10	12.00	11.95	-10	7,143	-0.14%
2018/08/21	7	11.81	0	0.00	12.00	7	7,264	0.10%
2018/08/20	7	12.00	0	0.00	11.80	7	7,332	0.10%
2018/08/15	0	0.00	2	12.55	12.40	-2	7,579	-0.03%
2018/08/13	8	12.54	0	0.00	12.55	8	7,664	0.10%
2018/08/10	6	13.15	1	13.05	13.10	5	7,667	0.07%
2018/08/09	1	13.65	0	0.00	13.70	1	7,618	0.01%
2018/08/08	5	13.90	10	13.95	13.75	-5	7,762	-0.06%
2018/08/02	0	0.00	1	13.55	13.55	-1	8,652	-0.01%
2018/08/01	0	0.00	2	13.85	13.75	-2	8,977	-0.02%
2018/07/31	0	0.00	5	13.85	13.85	-5	9,091	-0.05%
2018/07/26	1	13.60	0	0.00	13.55	1	9,606	0.01%
2018/07/25	0	0.00	2	13.53	13.75	-2	10,127	-0.02%
2018/07/24	0	0.00	1	13.30	13.45	-1	10,561	-0.01%
2018/07/23	5	13.27	0	0.00	13.25	5	10,813	0.05%
2018/07/19	0	0.00	9	13.96	13.85	-9	11,552	-0.08%
2018/07/18	14	13.94	18	14.12	13.85	-4	11,902	-0.03%
2018/07/17	0	0.00	3	13.85	13.80	-3	11,997	-0.03%
2018/07/16	0	0.00	3	13.50	13.45	-3	12,675	-0.02%
2018/07/13	2	13.35	0	0.00	13.35	2	13,308	0.02%
2018/07/12	3	13.33	12	13.32	13.35	-9	13,655	-0.07%
2018/07/10	1	13.00	1	12.95	12.95	0	14,680	0.00%
2018/07/09	2	12.53	5	12.70	12.80	-3	15,078	-0.02%
2018/07/06	18	12.55	0	0.00	12.50	18	15,444	0.12%
2018/07/05	1	12.80	10	12.75	12.70	-9	16,184	-0.06%
2018/07/04	0	0.00	39	12.95	13.05	-39	17,463	-0.22%
2018/07/03	14	13.09	10	13.65	13.00	4	19,033	0.02%
2018/06/29	1	13.80	0	0.00	13.80	1	20,916	0.00%
2018/06/28	1	13.70	0	0.00	13.65	1	21,255	0.00%
2018/06/27	4	13.88	4	13.94	13.90	0	22,255	0.00%
2018/06/26	10	13.65	2	13.85	13.60	8	23,205	0.03%
2018/06/25	5	14.06	0	0.00	14.05	5	23,961	0.02%
2018/06/22	0	0.00	2	14.30	14.15	-2	24,878	-0.01%
2018/06/21	6	14.43	0	0.00	14.40	6	24,899	0.02%
2018/06/19	8	14.74	8	14.85	14.55	0	24,906	0.00%
2018/06/15	9	14.46	0	0.00	14.55	9	24,923	0.04%
2018/06/14	30	14.80	20	14.45	14.45	10	24,848	0.04%
2018/06/13	14	15.03	11	14.81	14.70	3	24,440	0.01%
2018/06/12	0	0.00	5	14.25	14.10	-5	23,812	-0.02%
2018/06/08	4	14.29	2	14.25	14.25	2	23,712	0.01%
2018/06/07	1	14.40	0	0.00	14.35	1	23,684	0.00%
2018/06/06	3	14.70	0	0.00	14.55	3	23,629	0.01%
2018/06/05	0	0.00	2	14.75	14.55	-2	23,579	-0.01%
2018/06/04	3	15.00	2	15.00	14.90	1	23,514	0.00%
2018/06/01	40	14.91	35	14.85	14.80	5	23,306	0.02%
2018/05/31	16	14.91	0	0.00	14.55	16	23,221	0.07%
2018/05/30	12	14.77	20	14.78	14.90	-8	23,023	-0.03%
2018/05/29	3	14.10	0	0.00	14.10	3	22,535	0.01%
2018/05/28	2	13.95	4	14.00	13.90	-2	22,576	-0.01%
2018/05/25	3	14.08	0	0.00	14.10	3	22,941	0.01%
2018/05/24	4	14.29	1	14.20	14.20	3	22,970	0.01%
2018/05/23	1	14.00	3	14.15	13.95	-2	23,027	-0.01%
2018/05/22	3	14.27	2	14.10	14.10	1	22,983	0.00%
2018/05/21	0	0.00	18	14.23	14.20	-18	22,997	-0.08%
2018/05/18	0	0.00	1	14.40	14.10	-1	23,043	0.00%
2018/05/17	4	14.28	3	14.40	14.25	1	23,107	0.00%
2018/05/16	4	14.55	2	14.65	14.50	2	23,085	0.01%
2018/05/15	24	14.61	39	14.67	14.70	-15	23,051	-0.07%
2018/05/14	14	14.05	2	14.00	14.00	12	22,841	0.05%
2018/05/11	20	14.28	3	14.45	14.20	17	22,794	0.07%
2018/05/10	14	14.36	2	14.28	14.05	12	22,677	0.05%
2018/05/09	9	14.23	10	13.95	14.55	-1	22,549	0.00%
2018/05/08	2	13.95	0	0.00	13.80	2	22,331	0.01%
2018/05/07	5	14.15	0	0.00	14.20	5	22,303	0.02%
2018/05/04	0	0.00	2	14.45	14.40	-2	22,270	-0.01%
2018/05/03	8	14.24	7	14.28	14.10	1	22,104	0.00%
2018/05/02	12	15.17	17	15.04	14.80	-5	22,036	-0.02%
2018/04/30	7	15.50	16	15.76	15.80	-9	21,551	-0.04%
2018/04/27	0	0.00	2	14.95	14.95	-2	21,151	-0.01%
2018/04/26	18	14.88	20	15.17	14.75	-2	21,133	-0.01%
2018/04/25	52	15.35	53	15.45	15.70	-1	20,731	0.00%
2018/04/24	15	15.38	5	15.75	15.15	10	20,593	0.05%
2018/04/23	3	16.20	8	16.34	16.10	-5	20,318	-0.02%
2018/04/20	16	16.59	26	16.73	16.40	-10	20,316	-0.05%
2018/04/19	9	16.51	9	16.56	16.45	0	20,016	0.00%
2018/04/18	36	16.27	10	16.25	16.10	26	20,022	0.13%
2018/04/17	3	16.00	14	16.31	16.00	-11	21,850	-0.05%
2018/04/16	18	15.72	4	15.56	16.10	14	22,218	0.06%
2018/04/13	66	16.34	69	16.39	15.90	-3	22,585	-0.01%
2018/04/12	31	16.12	3	15.97	15.95	28	22,255	0.13%
2018/04/11	16	16.34	7	16.51	16.65	9	21,929	0.04%
2018/04/10	47	16.72	61	16.58	16.15	-14	21,196	-0.07%
2018/04/09	79	17.41	50	17.29	17.90	29	19,983	0.15%
2018/04/03	29	16.21	107	16.19	16.70	-78	18,537	-0.42%	大賣/
2018/04/02	43	15.90	30	15.82	15.55	13	17,694	0.07%
2018/03/31	8	15.24	19	15.48	15.10	-11	17,151	-0.06%
2018/03/30	26	15.61	20	15.74	15.25	6	16,948	0.04%
2018/03/29	31	14.75	58	14.99	15.00	-27	15,991	-0.17%
2018/03/28	27	14.35	12	14.29	14.10	15	15,053	0.10%
2018/03/27	66	14.04	62	14.26	14.10	4	14,266	0.03%
2018/03/26	17	13.14	3	13.20	13.10	14	13,432	0.10%
2018/03/23	2	12.70	4	12.85	12.85	-2	13,663	-0.01%
2018/03/22	0	0.00	12	13.35	13.05	-12	14,101	-0.09%
2018/03/21	12	13.45	23	13.49	13.45	-11	14,098	-0.08%
2018/03/16	0	12.90	0	0.00	12.95	0	14,312	0.00%
2018/03/14	0	0.00	1	13.00	12.90	-1	14,940	-0.01%
2018/03/13	5	13.16	0	0.00	13.00	5	15,727	0.03%
2018/03/12	13	12.95	10	12.85	12.85	3	16,159	0.02%
2018/03/07	0	0.00	5	13.30	13.05	-5	17,678	-0.03%
2018/03/06	1	13.50	0	0.00	13.50	1	18,586	0.01%
2018/03/05	1	13.55	0	0.00	13.55	1	19,631	0.01%
2018/03/01	2	14.00	15	14.17	14.00	-13	21,225	-0.06%
2018/02/27	25	14.18	37	14.16	14.00	-12	21,425	-0.06%
2018/02/26	5	13.90	0	0.00	13.55	5	21,188	0.02%
2018/02/23	11	13.65	6	13.69	13.70	5	21,268	0.02%
2018/02/22	2	12.95	0	0.00	12.95	2	21,431	0.01%
2018/02/21	5	13.00	15	13.00	13.00	-10	21,854	-0.05%
2018/02/12	10	12.60	0	0.00	12.60	10	21,895	0.05%
2018/02/09	20	11.41	18	12.02	12.40	2	22,394	0.01%
2018/02/08	2	12.15	0	0.00	12.05	2	22,327	0.01%
2018/02/07	1	12.50	2	12.35	12.50	-1	22,386	0.00%
2018/02/06	13	12.27	22	11.86	11.80	-9	22,465	-0.04%
2018/02/05	12	13.01	52	12.96	13.05	-40	22,689	-0.18%
2018/02/02	6	13.56	1	13.70	13.40	5	23,266	0.02%
2018/02/01	0	0.00	8	13.50	13.45	-8	23,966	-0.03%
2018/01/31	0	0.00	6	13.02	13.30	-6	23,942	-0.03%
2018/01/30	5	13.23	0	0.00	13.15	5	23,941	0.02%
2018/01/29	2	13.60	0.3	14.85	13.50	1.7	23,884	0.01%
2018/01/26	1	13.70	0	0.00	13.60	1	23,907	0.00%
2018/01/25	0	0.00	5	13.88	13.70	-5	23,955	-0.02%
2018/01/24	3	13.60	2	13.68	13.60	1	23,884	0.00%
2018/01/23	20	13.70	7	13.72	13.75	13	23,935	0.05%
2018/01/22	23	13.59	30.3	13.53	13.65	-7.3	24,033	-0.03%
2018/01/19	20	14.05	1	14.20	14.15	19	24,310	0.08%
2018/01/18	37	14.21	0	0.00	14.00	37	24,664	0.15%
2018/01/17	12	14.28	9	14.33	14.25	3	24,934	0.01%
2018/01/16	4	14.24	5	14.21	14.55	-1	24,889	0.00%
2018/01/15	27	14.39	10	14.25	14.20	17	24,884	0.07%
2018/01/12	56	15.01	26	15.01	14.85	30	24,415	0.12%
2018/01/11	84	15.35	70	15.47	14.80	14	23,839	0.06%
2018/01/10	45	14.72	48	14.91	15.00	-3	21,688	-0.01%
2018/01/09	35	14.51	57	14.23	14.25	-22	20,880	-0.11%
2018/01/08	12	13.83	23	13.85	13.60	-11	20,377	-0.05%
2018/01/05	2	13.58	0	0.00	13.55	2	20,271	0.01%
2018/01/04	2	13.65	9	13.80	13.65	-7	20,210	-0.03%
2018/01/03	0	0.00	11	13.79	13.70	-11	20,244	-0.05%
2018/01/02	15	13.88	16	13.93	13.75	-1	20,170	0.00%