大亞 (1609)-元富-烏日券商分點個股進出

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
60.0
漲跌
▼0.9
漲幅
-1.48%
成交量
65,374張
產業
上市電器電纜類股
908人加入追蹤

立即追蹤
本地時間:14:30

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

大亞 (1609)籌碼相關－元富-烏日券商分點個股進出

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

元富-烏日券商分點個股進出
元富-烏日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
2024/04/26	20.4	61.30	76.1	60.75	60.00	-55.7	59,620	-0.09%
2024/04/25	49.2	60.82	38	61.04	60.90	11.2	58,696	0.02%
2024/04/24	36.4	59.79	41.1	60.20	60.50	-4.7	57,532	-0.01%
2024/04/23	29.1	58.59	28.1	58.36	57.60	1	55,336	0.00%
2024/04/22	49.3	61.32	47	61.79	57.80	2.3	53,268	0.00%
2024/04/19	176.3	65.60	84.2	64.75	64.20	92.2	51,577	0.18%	大買/
2024/04/18	32	63.47	36	64.24	64.70	-4	45,068	-0.01%
2024/04/17	23	56.84	47.1	57.89	58.90	-24.1	42,476	-0.06%
2024/04/16	72.6	55.44	56	54.77	53.60	16.6	40,749	0.04%
2024/04/15	46.1	55.47	43.1	55.47	55.60	2.9	36,988	0.01%
2024/04/12	33	47.20	55.1	49.01	50.60	-22.1	34,024	-0.06%
2024/04/11	34.4	46.57	28	46.34	46.00	6.4	32,414	0.02%
2024/04/10	29	46.86	24	46.86	46.70	5	31,471	0.02%
2024/04/09	28	44.51	36.2	45.25	45.55	-8.2	29,793	-0.03%
2024/04/08	16.1	42.68	23.1	42.50	43.10	-7	28,049	-0.02%
2024/04/03	5	41.20	0.1	41.45	41.15	5	27,536	0.02%
2024/04/02	3	42.27	1.2	42.39	41.75	1.8	27,355	0.01%
2024/04/01	5.7	43.18	5	42.93	42.60	0.7	27,068	0.00%
2024/03/29	7	43.16	5	43.12	43.00	2	26,844	0.01%
2024/03/28	8.2	44.66	14	44.75	44.20	-5.9	26,243	-0.02%
2024/03/27	27.1	44.70	17.2	45.27	44.05	9.9	25,546	0.04%
2024/03/26	36.3	46.12	49.5	45.90	43.80	-13.2	24,475	-0.05%
2024/03/25	72.3	44.33	69.3	44.86	45.40	3	22,208	0.01%
2024/03/22	9.2	41.97	89.2	42.06	42.45	-80	18,720	-0.43%
2024/03/21	6	38.13	5	38.57	38.60	1	16,948	0.01%
2024/03/20	6	37.86	10	37.59	37.35	-4	16,636	-0.02%
2024/03/19	27	38.70	52.1	38.20	38.10	-25.1	16,490	-0.15%
2024/03/18	1.1	38.61	2	38.60	38.45	-0.9	16,303	-0.01%
2024/03/15	3.2	38.09	4	38.05	37.95	-0.8	16,333	0.00%
2024/03/14	7	38.35	26	38.43	37.85	-19	16,455	-0.12%
2024/03/13	24	36.89	6	36.85	36.85	18	15,554	0.12%
2024/03/12	15	37.07	31	37.23	37.20	-16	16,240	-0.10%
2024/03/11	22	36.13	3.4	36.27	36.30	18.6	16,078	0.12%
2024/03/08	34.2	36.29	18.2	36.35	36.05	16	16,116	0.10%
2024/03/07	24.3	36.89	66	36.88	36.70	-41.7	16,013	-0.26%
2024/03/06	16.3	38.13	23.4	38.51	37.50	-7.1	15,653	-0.05%
2024/03/05	17	36.51	36	36.35	36.35	-19	14,187	-0.13%
2024/03/04	24.3	37.41	4.3	37.33	36.95	20	14,009	0.14%
2024/03/01	8	38.03	8.1	37.53	37.85	-0.1	13,745	0.00%
2024/02/29	12	37.48	26	36.89	37.50	-14	13,258	-0.11%
2024/02/27	15	35.82	2	35.78	35.65	13	12,912	0.10%
2024/02/26	15.1	36.70	8.3	36.77	36.45	6.8	12,829	0.05%
2024/02/23	3.1	36.33	1.3	36.79	36.25	1.8	12,302	0.01%
2024/02/22	0	0.00	1.1	36.69	36.40	-1.1	12,200	-0.01%
2024/02/21	1.6	36.43	2.1	36.38	36.15	-0.5	12,059	0.00%
2024/02/20	54.1	36.39	3	36.27	35.90	51.1	12,000	0.43%
2024/02/19	31	36.42	8.1	36.56	36.30	22.9	11,892	0.19%
2024/02/16	2	35.88	3.3	35.88	35.90	-1.3	11,753	-0.01%
2024/02/15	0.1	35.25	4	35.26	35.25	-3.9	11,571	-0.03%
2024/02/05	2	34.50	0	0.00	34.50	2	11,525	0.02%
2024/02/02	7	35.33	2	35.60	34.80	5	11,490	0.04%
2024/02/01	5	34.90	6	35.20	35.40	-1	11,408	-0.01%
2024/01/31	3	34.90	0.1	34.95	34.95	3	11,447	0.03%
2024/01/30	2	35.30	2	34.98	34.90	0	11,431	0.00%
2024/01/29	10	34.70	0	0.00	34.80	10	11,439	0.09%
2024/01/26	0	0.00	1	35.00	34.60	-1	11,464	-0.01%
2024/01/25	7	35.00	2	34.90	34.85	5	11,468	0.04%
2024/01/24	1	35.30	0	0.00	35.35	1	11,461	0.01%
2024/01/23	2	35.65	2	35.55	35.40	0	11,477	0.00%
2024/01/22	1.1	35.03	2	35.33	35.35	-0.9	11,439	-0.01%
2024/01/19	2	35.03	10	34.75	34.80	-8	11,317	-0.07%
2024/01/18	0	0.00	1	34.75	34.80	-1	11,228	-0.01%
2024/01/17	2.3	35.08	5.2	35.15	34.60	-3	11,190	-0.03%
2024/01/16	5.2	35.78	5.2	35.74	35.50	-0.1	11,067	0.00%
2024/01/15	19	36.47	12.6	36.74	36.90	6.4	10,747	0.06%
2024/01/12	7.1	34.18	0	0.00	34.15	7.1	9,522	0.07%
2024/01/11	3	34.05	2	34.00	34.10	1	9,592	0.01%
2024/01/10	2.1	33.26	1.1	33.25	33.25	1	9,701	0.01%
2024/01/09	3.3	33.82	5	33.73	33.65	-1.7	9,803	-0.02%
2024/01/08	1.6	34.17	1.1	34.11	34.10	0.5	9,826	0.01%
2024/01/05	1.1	34.46	0	0.00	34.30	1.1	9,894	0.01%
2024/01/04	1	34.95	1	35.35	34.60	0	9,942	0.00%
2024/01/03	4.2	35.05	4.1	34.87	34.70	0.1	10,003	0.00%
2024/01/02	0	0.00	1	35.00	35.00	-1	9,946	-0.01%
2023/12/29	1	35.30	1	34.50	34.50	0	9,959	0.00%
2023/12/28	4	35.01	10	34.97	35.00	-6	9,956	-0.06%
2023/12/27	1	34.00	0	0.00	34.00	1	10,054	0.01%
2023/12/25	0	0.00	1	33.75	33.75	-1	11,418	-0.01%
2023/12/22	1.5	34.35	0	0.00	33.90	1.5	11,866	0.01%
2023/12/21	2.1	34.40	1	34.30	34.30	1.1	12,507	0.01%
2023/12/20	1	34.00	0	0.00	34.20	1	12,617	0.01%
2023/12/19	0.2	33.50	0	33.70	33.45	0.2	12,665	0.00%
2023/12/18	5.1	34.51	3	33.98	33.90	2.1	12,681	0.02%
2023/12/15	2	34.85	0	0.00	34.40	2	12,693	0.02%
2023/12/14	1	34.85	1	34.90	34.55	0	12,628	0.00%
2023/12/13	5	35.03	3.1	35.05	34.85	2	12,503	0.02%
2023/12/12	9.5	35.87	12	35.85	35.60	-2.5	12,373	-0.02%
2023/12/11	8	36.15	8.2	36.30	35.80	-0.2	11,967	0.00%
2023/12/08	14.1	35.84	3	35.50	35.60	11.1	11,478	0.10%
2023/12/07	10	34.99	62.1	35.79	35.95	-52.1	11,007	-0.47%
2023/12/06	0.1	33.90	0	0.00	33.95	0.1	10,073	0.00%
2023/12/05	13	33.42	0	0.00	33.45	13	10,041	0.13%
2023/12/04	2	34.55	0	0.00	33.95	2	9,961	0.02%
2023/12/01	1	33.95	0.1	34.10	33.90	0.9	9,871	0.01%
2023/11/30	12	34.19	5	34.18	34.05	7	9,922	0.07%
2023/11/29	1	34.15	0	0.00	34.25	1	9,996	0.01%
2023/11/28	0	0.00	6	34.28	34.45	-6	10,079	-0.06%
2023/11/27	2	34.45	3	34.27	34.00	-1	10,284	-0.01%
2023/11/24	6.1	34.42	2	34.55	34.20	4.1	10,226	0.04%
2023/11/22	20	33.45	2.1	33.56	33.55	17.9	9,990	0.18%
2023/11/21	1	33.70	27	33.81	33.70	-26	10,061	-0.26%
2023/11/20	1.1	33.40	1	33.50	33.50	0.1	10,060	0.00%
2023/11/17	0	0.00	1	33.45	33.25	-1	10,102	-0.01%
2023/11/16	0	0.00	3	33.03	33.00	-3	10,190	-0.03%
2023/11/15	1	33.10	0	0.00	32.75	1	10,289	0.01%
2023/11/14	1	32.25	0	0.00	32.05	1	10,528	0.01%
2023/11/09	2.1	32.56	0	0.00	32.55	2.1	11,263	0.02%
2023/11/08	5	32.71	0	0.00	32.60	5	11,569	0.04%
2023/11/07	2	33.20	3	33.20	33.15	-1	11,769	-0.01%
2023/11/06	0.1	33.45	0.5	33.35	33.45	-0.5	12,119	0.00%
2023/11/03	0	0.00	0	32.90	32.80	0	12,498	0.00%
2023/11/02	0	0.00	0	32.30	32.50	0	12,697	0.00%
2023/11/01	1	31.75	3	31.75	31.90	-2	13,002	-0.02%
2023/10/31	3	32.91	1.2	32.03	32.00	1.9	13,902	0.01%
2023/10/30	3.1	32.94	1	32.75	32.80	2.1	16,190	0.01%
2023/10/27	0	0.00	2	32.80	32.80	-2	16,241	-0.01%
2023/10/26	0	0.00	0	32.90	32.80	0	16,488	0.00%
2023/10/25	2	33.45	1	33.90	33.45	1	16,712	0.01%
2023/10/24	1	33.20	20	32.75	33.40	-19	16,883	-0.11%
2023/10/23	24	32.22	3	33.25	33.05	21	17,175	0.12%
2023/10/20	1	32.05	1	32.05	32.10	0	17,530	0.00%
2023/10/19	6	32.93	2	32.80	32.80	4	18,760	0.02%
2023/10/18	5	33.22	0	0.00	32.90	5	19,514	0.03%
2023/10/17	3	33.75	0	0.00	33.60	3	19,983	0.02%
2023/10/16	9	34.27	0	0.00	34.25	9	20,170	0.04%
2023/10/13	5	35.50	0	0.00	34.95	5	21,179	0.02%
2023/10/12	1	35.64	0	0.00	35.50	1	22,483	0.00%
2023/10/11	1.1	35.78	1.1	35.88	35.35	0	22,863	0.00%
2023/10/06	3.1	36.63	1	36.50	36.40	2.1	23,403	0.01%
2023/10/05	2.1	37.37	1.1	36.95	36.90	1	23,809	0.00%
2023/10/04	4	37.01	0	0.00	36.85	4	24,245	0.02%
2023/10/03	10	38.39	6	38.19	37.75	4	24,742	0.02%
2023/10/02	9	38.92	38.1	38.86	38.60	-29.1	24,700	-0.12%
2023/09/28	7	37.81	11	37.85	38.45	-4	24,534	-0.02%
2023/09/27	16.1	36.76	10	36.64	36.70	6.1	24,392	0.02%
2023/09/26	7.1	36.20	24.1	36.75	36.35	-17	24,300	-0.07%
2023/09/25	1.1	34.94	18	35.25	35.25	-16.9	24,137	-0.07%
2023/09/22	5	34.10	1	34.05	34.40	4	24,427	0.02%
2023/09/21	2	33.40	6	33.80	33.45	-4	24,577	-0.02%
2023/09/20	0	0.00	0	34.10	34.10	0	24,714	0.00%
2023/09/19	2	34.67	0	0.00	34.10	2	25,156	0.01%
2023/09/18	20	34.90	0	0.00	34.65	20	25,310	0.08%
2023/09/15	1.1	35.10	1.1	35.00	35.10	0	25,673	0.00%
2023/09/14	3	34.83	0	0.00	34.85	3	25,991	0.01%
2023/09/13	9	34.45	3	34.75	34.40	6	26,462	0.02%
2023/09/12	7	34.97	4	34.81	34.80	3	27,933	0.01%
2023/09/11	7.2	35.28	0.1	35.25	35.15	7.1	28,871	0.02%
2023/09/08	1	36.10	0	0.00	35.95	1	29,379	0.00%
2023/09/06	1	36.45	1.1	36.35	36.25	-0.1	31,062	0.00%
2023/09/05	0.2	36.09	0	0.00	36.10	0.2	32,646	0.00%
2023/09/04	4	36.84	4	36.45	36.45	0	35,956	0.00%
2023/09/01	3	36.92	4	36.63	36.45	-1	38,926	0.00%
2023/08/31	2	36.53	5.2	36.66	36.95	-3.2	42,430	-0.01%
2023/08/30	0.1	35.95	11	35.90	35.75	-11	43,137	-0.03%
2023/08/29	11	35.06	0.1	35.50	35.50	11	43,762	0.03%
2023/08/28	0	35.38	0	35.20	35.15	0	43,860	0.00%
2023/08/25	2.1	35.95	17.3	36.06	36.00	-15.2	43,928	-0.03%
2023/08/24	0.1	36.00	0	0.00	35.85	0.1	44,056	0.00%
2023/08/23	1.1	36.04	6	35.90	35.90	-4.9	44,190	-0.01%
2023/08/22	9.3	35.75	6.2	36.58	35.85	3.2	44,503	0.01%
2023/08/21	4.2	36.49	5	36.39	36.35	-0.8	44,699	0.00%
2023/08/18	6	36.38	3.2	36.55	36.00	2.8	44,769	0.01%
2023/08/17	18.2	35.95	12.1	35.96	36.15	6.1	44,812	0.01%
2023/08/16	2.1	34.95	5.1	34.94	35.15	-3	45,047	-0.01%
2023/08/15	1	34.60	10	34.51	34.70	-9	45,745	-0.02%
2023/08/14	3.1	34.00	2	34.05	33.60	1.1	46,303	0.00%
2023/08/11	4.3	34.96	2	34.85	34.65	2.3	46,414	0.00%
2023/08/10	22	35.77	2.1	36.02	35.70	20	46,556	0.04%
2023/08/09	6.1	37.48	7.1	37.32	36.85	-1	46,722	0.00%
2023/08/08	6	36.80	5.7	36.97	36.55	0.3	46,782	0.00%
2023/08/07	9.2	36.72	0	0.00	37.00	9.2	47,425	0.02%
2023/08/04	21.5	37.16	11.1	37.26	37.35	10.4	48,362	0.02%
2023/08/02	34.1	39.80	51.1	39.95	39.25	-17	48,205	-0.04%
2023/08/01	1.3	37.56	1	37.50	37.50	0.3	46,944	0.00%
2023/07/31	5	37.62	7	37.87	37.65	-2	48,426	0.00%
2023/07/28	6.1	38.18	2	37.95	38.05	4.1	50,109	0.01%
2023/07/27	10	38.45	5.1	38.54	38.55	5	50,332	0.01%
2023/07/26	8.2	38.67	3.1	38.83	38.35	5.1	50,990	0.01%
2023/07/25	9.5	39.10	8	39.25	39.25	1.5	50,730	0.00%
2023/07/24	14.2	39.75	17.1	41.13	38.80	-2.9	50,319	-0.01%
2023/07/21	21.2	39.83	16.8	39.87	39.75	4.4	49,129	0.01%
2023/07/20	3.1	38.97	11	39.10	39.60	-8	48,499	-0.02%
2023/07/19	8	38.19	6.1	38.20	38.25	1.9	48,038	0.00%
2023/07/18	47.1	39.81	51	39.24	38.55	-3.9	47,915	-0.01%
2023/07/17	24.3	39.54	29.3	39.47	39.45	-5.1	47,115	-0.01%
2023/07/14	36.8	37.85	7	38.16	37.60	29.8	46,247	0.06%
2023/07/13	7.3	38.71	14.1	38.74	38.05	-6.8	46,233	-0.01%
2023/07/12	5.1	39.20	6	39.04	39.40	-0.9	45,854	0.00%
2023/07/11	24.3	39.35	19.5	39.16	38.70	4.8	46,018	0.01%
2023/07/10	16	38.98	10.1	39.15	38.95	5.9	46,535	0.01%
2023/07/07	6.5	37.88	2	38.10	37.90	4.5	47,187	0.01%
2023/07/06	2.1	38.33	3.1	38.59	38.10	-1	47,423	0.00%
2023/07/05	20.1	39.26	12	38.99	39.15	8.1	47,541	0.02%
2023/07/04	15	38.30	9.1	38.48	38.25	6	47,450	0.01%
2023/07/03	4.1	38.70	13.5	38.96	38.60	-9.4	47,692	-0.02%
2023/06/30	8.1	38.22	20.7	38.48	38.60	-12.6	47,357	-0.03%
2023/06/29	11	37.34	8	37.35	37.40	3	47,382	0.01%
2023/06/28	15	36.87	10	36.87	36.75	5	47,669	0.01%
2023/06/27	7	37.81	5.1	37.76	36.95	2	47,668	0.00%
2023/06/26	8	37.93	91	37.89	38.10	-83	48,044	-0.17%
2023/06/21	92.2	38.37	2.2	38.05	38.00	90.1	48,710	0.18%
2023/06/20	14.3	38.53	7.2	38.42	38.70	7.1	48,365	0.01%
2023/06/19	26.1	38.93	44.1	38.25	38.15	-18	48,045	-0.04%
2023/06/16	53.1	39.36	52	39.08	38.50	1.1	47,705	0.00%
2023/06/15	27.2	37.95	25	37.92	38.10	2.2	46,305	0.00%
2023/06/14	16	38.24	4.1	38.13	37.60	11.9	45,571	0.03%
2023/06/13	65.3	38.17	313.3	37.60	37.80	-248	45,133	-0.55%	大賣/鉅額交易
2023/06/12	108.1	39.46	35	38.44	38.40	73.1	44,542	0.16%	大買/
2023/06/09	167.7	39.85	148.3	39.64	39.50	19.4	43,814	0.04%	大買/大賣/
2023/06/08	287.4	40.51	76.6	40.57	40.50	210.8	42,292	0.50%	大買/鉅額交易
2023/06/07	48	37.90	102.7	37.94	39.20	-54.7	39,128	-0.14%	大賣/
2023/06/06	95.3	36.16	43.1	36.20	35.65	52.2	36,364	0.14%
2023/06/05	4	32.83	53.1	33.53	34.80	-49.1	33,276	-0.15%
2023/06/02	19.1	31.83	24.1	31.72	31.65	-5	32,861	-0.02%
2023/06/01	15	30.92	1	31.20	30.85	14	32,232	0.04%
2023/05/31	3	30.87	4.1	30.94	31.10	-1.1	32,140	0.00%
2023/05/29	1.1	31.00	10	31.26	31.00	-8.9	31,878	-0.03%
2023/05/26	14	30.69	10	30.60	30.75	4	31,692	0.01%
2023/05/25	9	31.59	6	31.62	31.20	3	31,400	0.01%
2023/05/24	18	31.52	19	31.64	31.60	-1	31,212	0.00%
2023/05/23	28.5	31.74	14	31.86	31.75	14.5	31,263	0.05%
2023/05/22	3.1	31.77	18.4	31.81	31.80	-15.4	31,141	-0.05%
2023/05/19	47	31.65	43	31.94	31.25	4	30,602	0.01%
2023/05/18	11	31.40	20	31.29	31.35	-9	30,165	-0.03%
2023/05/17	19	30.90	14	30.85	30.50	5	29,950	0.02%
2023/05/16	7	30.53	13.1	30.55	30.60	-6.1	29,520	-0.02%
2023/05/15	5.1	29.96	39.1	29.89	30.25	-34	29,140	-0.12%
2023/05/12	44.1	29.52	15	29.58	29.55	29.1	28,650	0.10%
2023/05/11	44.1	29.52	15	29.58	28.95	29.1	28,352	0.10%
2023/05/10	20.1	30.86	14	30.90	30.90	6.1	27,516	0.02%
2023/05/09	12.7	30.81	23	31.42	30.05	-10.3	26,294	-0.04%
2023/05/08	31	31.32	38	31.76	32.00	-7	25,548	-0.03%
2023/05/05	49	31.54	54.1	31.07	31.30	-5.1	24,560	-0.02%
2023/05/04	11	30.63	34	30.59	31.00	-23	23,319	-0.10%
2023/05/03	12	28.96	15.1	29.11	28.95	-3.1	22,140	-0.01%
2023/05/02	20	28.51	35.3	28.64	29.20	-15.3	22,145	-0.07%
2023/04/28	0	0.00	1	27.45	27.40	-1	21,305	0.00%
2023/04/27	11	27.12	2	27.05	27.05	9	21,187	0.04%
2023/04/26	11.6	26.96	2	27.03	27.10	9.6	21,097	0.05%
2023/04/25	3	27.83	10	27.20	27.30	-7	20,958	-0.03%
2023/04/24	4	27.68	2	27.88	27.80	2	20,783	0.01%
2023/04/21	0	27.55	5	27.45	27.10	-5	20,617	-0.02%
2023/04/20	7	27.81	6	27.88	27.80	1	20,428	0.00%
2023/04/19	24	28.11	10	27.95	28.40	14	20,163	0.07%
2023/04/18	33	27.67	8.1	27.67	27.45	24.9	19,694	0.13%
2023/04/17	2	28.43	1.1	28.49	28.40	0.9	19,352	0.00%
2023/04/14	6	28.74	4.1	28.88	28.60	1.9	19,482	0.01%
2023/04/13	21.2	28.81	63.1	28.64	28.70	-41.9	18,938	-0.22%
2023/04/12	26	28.39	26	28.37	28.70	0	17,837	0.00%
2023/04/11	3	27.45	12	27.51	27.35	-9	16,489	-0.05%
2023/04/10	5.9	27.10	1	27.10	26.85	4.9	15,894	0.03%
2023/04/07	22.1	27.02	13	27.21	27.20	9.1	15,446	0.06%
2023/04/06	27	26.95	20.2	26.92	26.75	6.8	14,737	0.05%
2023/03/31	5	25.97	3	25.90	25.85	2	14,106	0.01%
2023/03/30	6	26.76	22	26.37	26.15	-16	13,930	-0.11%
2023/03/29	4	26.28	9	26.61	26.55	-5	13,503	-0.04%
2023/03/28	3	25.67	53	25.60	25.50	-50	12,991	-0.38%
2023/03/27	44	26.73	25.3	27.14	26.25	18.7	12,779	0.15%
2023/03/24	16.2	26.23	25.1	26.33	26.15	-8.9	11,861	-0.08%
2023/03/23	20	24.85	0	0.00	25.05	20	10,985	0.18%
2023/03/22	6	24.80	0	0.00	24.75	6	11,030	0.05%
2023/03/21	25	25.27	2	25.00	25.00	23	10,986	0.21%
2023/03/20	14	25.20	4	25.00	25.20	10	10,938	0.09%
2023/03/17	19	25.15	4	25.19	24.95	15	10,975	0.14%
2023/03/16	5.1	25.39	4	25.61	25.40	1.1	10,732	0.01%
2023/03/15	1	26.00	2	26.00	26.05	-1	10,642	-0.01%
2023/03/14	0	0.00	6.2	25.47	25.55	-6.2	10,649	-0.06%
2023/03/13	12	24.58	0	0.00	24.80	12	10,504	0.11%
2023/03/10	20	24.97	44	25.52	24.95	-24	10,655	-0.23%
2023/03/09	7	26.26	13.1	26.75	26.20	-6.1	10,463	-0.06%
2023/03/08	21	26.41	10.5	26.23	27.05	10.5	10,247	0.10%
2023/03/07	14	25.96	25.1	25.80	25.80	-11.1	9,690	-0.11%
2023/03/06	2	25.15	4	25.20	24.90	-2	9,105	-0.02%
2023/03/03	28	24.68	1	25.10	24.60	27	8,982	0.30%
2023/03/02	20	25.10	58	24.34	24.90	-38	8,879	-0.43%
2023/02/24	9	24.27	3	24.25	24.25	6	8,686	0.07%
2023/02/23	7	24.76	14	24.70	24.60	-7	8,618	-0.08%
2023/02/22	0	0.00	10	25.16	24.90	-10	8,528	-0.12%
2023/02/21	6	25.28	2.4	25.39	25.20	3.6	8,367	0.04%
2023/02/20	0	0.00	18	24.98	25.05	-18	8,186	-0.22%
2023/02/17	1	24.35	0.2	24.35	24.35	0.8	8,247	0.01%
2023/02/16	16	24.53	3.3	24.57	24.50	12.8	8,317	0.15%
2023/02/15	2.3	24.50	10	24.31	24.40	-7.8	7,883	-0.10%
2023/02/13	12	23.14	0	0.00	23.30	12	7,282	0.16%
2023/02/10	17	23.53	1	23.75	23.30	16	7,222	0.22%
2023/02/09	30.3	23.57	5	24.09	23.60	25.3	7,214	0.35%
2023/02/08	3	23.52	1.1	23.30	23.25	1.9	7,010	0.03%
2023/02/07	1.5	23.38	5.2	23.39	23.50	-3.7	6,953	-0.05%
2023/02/06	2	23.18	0	0.00	23.15	2	6,919	0.03%
2023/02/03	5	23.53	0	0.00	23.50	5	6,878	0.07%
2023/02/02	13.1	24.00	8.1	24.28	23.95	5	6,752	0.07%
2023/02/01	29.1	24.19	12.1	24.09	24.10	17	6,397	0.27%
2023/01/31	4	22.60	35	22.57	23.00	-31	5,630	-0.55%
2023/01/13	2	20.70	5	20.57	20.35	-3	5,137	-0.06%
2023/01/12	5.1	20.76	2	20.70	20.65	3.1	5,133	0.06%
2023/01/11	1	20.60	3	20.52	20.50	-2	5,090	-0.04%
2023/01/06	0	0.00	2	20.95	20.80	-2	5,054	-0.04%
2023/01/05	7.1	21.39	1.1	21.35	21.25	6	5,063	0.12%
2023/01/04	4	21.55	11.2	21.60	21.50	-7.2	4,984	-0.14%
2023/01/03	0.3	20.90	1	21.05	20.85	-0.7	4,544	-0.02%
2022/12/29	1	20.10	0	0.00	20.15	1	4,372	0.02%
2022/12/28	2	20.40	2	20.30	20.30	0	4,373	0.00%
2022/12/23	0	0.00	1	20.50	20.50	-1	4,347	-0.02%
2022/12/22	0	0.00	5	20.49	20.40	-5	4,360	-0.11%
2022/12/21	0	0.00	1	20.65	20.25	-1	4,403	-0.02%
2022/12/20	1	20.30	1	20.15	19.75	0	4,355	0.00%
2022/12/19	2	20.40	0	0.00	20.15	2	4,377	0.05%
2022/12/16	1	20.70	0	0.00	20.75	1	4,371	0.02%
2022/12/15	1	20.75	0.1	20.90	20.95	0.9	4,337	0.02%
2022/12/14	0	0.00	77	20.75	20.75	-77	4,303	-1.79%
2022/12/13	10	20.68	2.4	20.53	20.50	7.6	4,265	0.18%
2022/12/12	4.3	20.88	3	20.93	20.85	1.3	4,301	0.03%
2022/12/09	6	21.01	4	20.80	20.80	2	4,192	0.05%
2022/12/08	2	20.25	1	20.25	20.20	1	4,016	0.02%
2022/12/07	2	20.25	3.4	20.09	20.00	-1.4	3,986	-0.04%
2022/12/06	7.3	20.95	2	21.40	20.75	5.3	3,905	0.14%
2022/12/05	3	20.52	2	20.60	20.60	1	3,654	0.03%
2022/12/02	3	20.52	19	20.28	20.65	-16	3,587	-0.45%
2022/12/01	7	19.56	0	0.00	19.45	7	3,338	0.21%
2022/11/30	12	19.67	44.2	19.90	19.70	-32.2	3,315	-0.97%
2022/11/29	30	19.02	1	19.05	19.05	29	3,186	0.91%
2022/11/24	0	0.00	1	18.90	18.80	-1	3,240	-0.03%
2022/11/22	1.1	18.56	2	18.55	18.55	-0.9	3,316	-0.03%
2022/11/21	0	0.00	1	18.70	18.55	-1	3,392	-0.03%
2022/11/18	1.1	18.74	33	18.75	18.50	-31.9	3,406	-0.94%
2022/11/16	13	18.98	1	18.85	18.95	12	3,367	0.36%
2022/11/15	7.1	19.49	6	19.52	19.40	1.1	3,289	0.03%
2022/11/14	21	18.23	31	18.53	18.90	-10	2,968	-0.34%
2022/11/11	11	17.32	0	0.00	17.20	11	2,765	0.40%
2022/11/10	0.1	17.35	5	17.40	17.20	-4.9	2,787	-0.18%
2022/11/09	0	0.00	0.1	17.55	17.50	-0.1	2,813	0.00%
2022/11/07	0	0.00	4	17.56	17.55	-4	2,843	-0.14%
2022/10/31	0.1	16.60	0	16.75	16.55	0.1	2,945	0.00%
2022/10/25	0.1	16.90	0	0.00	16.65	0.1	3,537	0.00%
2022/10/20	0.1	16.00	0	0.00	16.55	0.1	3,560	0.00%
2022/10/19	3	16.50	0	0.00	16.40	3	3,557	0.08%
2022/10/18	1	16.40	1	16.50	16.50	0	3,638	0.00%
2022/10/17	1.2	16.10	0	0.00	16.30	1.2	3,648	0.03%
2022/10/13	2	16.65	3.1	15.91	15.90	-1.1	3,697	-0.03%
2022/10/12	13	16.87	3	16.93	16.80	10	3,650	0.27%
2022/10/11	9	17.38	0	0.00	17.25	9	3,661	0.25%
2022/10/07	10	18.20	0	0.00	18.15	10	3,654	0.27%
2022/10/06	11.9	18.42	0	0.00	18.35	11.9	3,688	0.32%
2022/10/05	0	0.00	0.1	18.70	18.50	-0.1	3,744	0.00%
2022/10/04	3	18.15	0.1	18.50	18.40	2.9	3,854	0.08%
2022/10/03	0	0.00	0.1	18.20	18.10	-0.1	3,918	0.00%
2022/09/30	3	17.75	82	17.68	18.20	-79	3,968	-1.99%
2022/09/29	0	0.00	1	18.20	18.40	-1	4,014	-0.02%
2022/09/28	53	18.55	70	18.36	17.85	-17	4,154	-0.41%
2022/09/27	21	19.10	4	19.28	19.30	17	4,195	0.41%
2022/09/26	0.1	19.80	100	19.35	19.30	-99.9	4,277	-2.34%
2022/09/23	10	20.15	0	0.00	20.20	10	4,572	0.22%
2022/09/22	10.1	20.20	0	0.00	20.25	10.1	4,718	0.21%
2022/09/21	10.1	20.50	2	20.55	20.35	8.1	4,934	0.16%
2022/09/20	3	20.80	0.8	20.80	20.75	2.2	5,447	0.04%
2022/09/19	12	20.50	5	20.63	20.60	7	5,664	0.12%
2022/09/16	10	20.20	0	0.00	20.05	10	5,833	0.17%
2022/09/15	20	20.15	0	0.00	20.05	20	5,882	0.34%
2022/09/14	1	20.10	0	0.00	20.10	1	6,010	0.02%
2022/09/13	1.1	20.40	0	0.00	20.45	1.1	6,039	0.02%
2022/09/12	21	20.35	7	20.25	20.35	14	6,108	0.23%
2022/09/07	10.1	20.05	40	20.00	19.95	-29.9	6,226	-0.48%
2022/09/06	2	20.30	0	0.00	20.15	2	6,350	0.03%
2022/09/05	22	20.78	2	20.60	20.60	20	6,376	0.31%
2022/09/02	30	21.00	0	0.00	20.95	30	6,381	0.47%
2022/09/01	50.1	21.44	0	0.00	21.30	50.1	6,396	0.78%
2022/08/31	20	21.88	0	0.00	21.85	20	6,385	0.31%
2022/08/30	41	22.19	2	22.20	22.05	39	6,416	0.61%
2022/08/29	28	21.61	2	21.85	21.70	26	6,421	0.40%
2022/08/26	4	23.36	5	23.44	23.35	-1	6,404	-0.02%
2022/08/25	1	23.40	70	23.31	23.30	-69	6,413	-1.08%
2022/08/24	2	23.40	0	0.00	23.30	2	6,494	0.03%
2022/08/22	1	23.20	0	0.00	23.20	1	6,962	0.01%
2022/08/19	20	23.05	0	0.00	23.15	20	7,041	0.28%
2022/08/18	0	0.00	2	22.90	23.15	-2	7,114	-0.03%
2022/08/17	1.1	22.90	50	22.95	23.00	-48.9	7,267	-0.67%
2022/08/16	2	22.73	0	0.00	22.70	2	7,405	0.03%
2022/08/15	1.2	22.56	2	22.75	22.80	-0.8	7,460	-0.01%
2022/08/11	0	0.00	8.3	22.25	22.10	-8.3	7,569	-0.11%
2022/08/10	3	22.22	15	22.12	22.25	-12	7,677	-0.16%
2022/08/09	6	21.70	6	21.78	21.75	0	7,728	0.00%
2022/08/08	1	21.15	0	0.00	21.45	1	7,791	0.01%
2022/08/05	20	20.80	0	0.00	21.15	20	7,918	0.25%
2022/08/04	2.1	20.90	72	20.04	20.50	-70	8,081	-0.87%
2022/08/03	143.2	21.78	5	21.85	21.25	138.2	8,271	1.67%	大買/鉅額交易
2022/08/02	22	23.52	53	23.59	23.35	-31	8,078	-0.38%
2022/08/01	0	0.00	2	23.73	23.85	-2	8,278	-0.02%
2022/07/29	0.1	23.85	18	23.90	23.80	-17.9	8,336	-0.22%
2022/07/28	2.1	23.85	5	24.00	23.65	-2.9	8,409	-0.03%
2022/07/27	12	23.42	2.1	23.60	23.60	9.9	8,452	0.12%
2022/07/26	10.3	23.64	2	23.50	23.50	8.3	8,758	0.09%
2022/07/25	1	23.80	40	24.05	23.80	-39	9,126	-0.43%
2022/07/22	15	23.40	10	23.40	23.35	5	9,459	0.05%
2022/07/21	32	23.28	2.3	23.41	23.40	29.7	9,984	0.30%
2022/07/20	9	23.77	10	23.45	23.40	-1	11,019	-0.01%
2022/07/19	0.3	23.85	0	0.00	23.70	0.3	11,428	0.00%
2022/07/18	2	23.68	1	23.60	23.60	1	11,890	0.01%
2022/07/14	20	23.00	0	0.00	23.25	20	12,674	0.16%
2022/07/13	5	22.65	1	22.75	22.90	4	13,397	0.03%
2022/07/12	32	22.37	0.3	22.50	22.15	31.7	13,715	0.23%
2022/07/11	9	23.37	1	23.35	23.40	8	14,595	0.05%
2022/07/08	4.1	24.15	13	24.09	24.05	-8.9	15,072	-0.06%
2022/07/07	21.1	23.90	1	23.85	24.05	20.1	15,408	0.13%
2022/07/06	20.3	24.10	0	0.00	23.60	20.3	15,750	0.13%
2022/07/05	22	24.92	4	25.13	25.05	18	16,188	0.11%
2022/07/04	1	25.50	0.7	24.95	24.95	0.3	16,491	0.00%
2022/07/01	1	26.05	41	25.47	25.15	-40	16,686	-0.24%
2022/06/30	0.7	26.00	2	25.98	25.90	-1.3	16,644	-0.01%
2022/06/29	6.3	26.19	3	26.17	26.00	3.3	16,923	0.02%
2022/06/28	10.6	25.93	18.5	26.04	26.30	-7.9	17,658	-0.04%
2022/06/27	3.2	25.41	7	25.55	25.65	-3.8	17,437	-0.02%
2022/06/24	13.3	24.16	7	24.87	25.05	6.3	17,648	0.04%
2022/06/23	0	0.00	0.2	23.30	23.30	-0.2	18,132	0.00%
2022/06/22	13	23.30	3	23.35	23.10	10	18,417	0.05%
2022/06/21	2	23.10	3	23.23	23.40	-1	19,090	-0.01%
2022/06/20	2	23.30	22	23.06	22.65	-20	19,275	-0.10%
2022/06/17	1	23.60	0	0.00	23.50	1	19,820	0.01%
2022/06/16	2	23.90	41	23.90	23.70	-39	20,589	-0.19%
2022/06/15	3.2	24.94	0	0.00	24.30	3.2	20,702	0.02%
2022/06/14	0	0.00	11	23.77	24.30	-11	21,396	-0.05%
2022/06/13	13	24.28	5.4	24.21	24.15	7.6	22,083	0.03%
2022/06/10	13	24.85	2	24.80	24.80	11	22,111	0.05%
2022/06/09	22	25.13	0	0.00	25.20	22	22,105	0.10%
2022/06/08	12	25.07	2.5	25.03	25.00	9.5	22,093	0.04%
2022/06/07	3	25.33	2	25.35	25.35	1	22,136	0.00%
2022/06/06	3	25.65	1	25.40	25.45	2	22,251	0.01%
2022/06/02	14	25.73	3	25.55	25.55	11	22,264	0.05%
2022/06/01	20	26.20	3	26.12	26.15	17	22,225	0.08%
2022/05/31	1	26.25	12	26.54	26.40	-11	22,239	-0.05%
2022/05/30	34.5	26.28	4	26.46	26.35	30.5	21,982	0.14%
2022/05/27	1	25.30	0.5	25.39	25.30	0.5	21,776	0.00%
2022/05/26	2.5	25.79	1	25.35	25.35	1.5	21,679	0.01%
2022/05/25	0.5	25.65	0.5	25.65	25.60	0	21,588	0.00%
2022/05/24	5	25.36	2	25.10	25.10	3	21,447	0.01%
2022/05/23	4	25.95	13	26.02	25.85	-9	21,266	-0.04%
2022/05/20	3.5	25.76	1	25.90	25.40	2.5	21,200	0.01%
2022/05/19	3	24.97	5.5	25.35	25.55	-2.5	21,124	-0.01%
2022/05/18	12	25.58	4	25.65	25.60	8	21,041	0.04%
2022/05/17	0	0.00	0.5	25.10	25.20	-0.5	20,905	0.00%
2022/05/13	1.7	24.14	2	24.43	24.60	-0.3	20,704	0.00%
2022/05/12	6	24.23	4	23.66	23.50	2	20,552	0.01%
2022/05/11	14	24.81	13	24.35	24.35	1	20,338	0.00%
2022/05/10	2	26.03	4	26.00	26.00	-2	19,990	-0.01%
2022/05/09	3	26.07	2	25.85	25.85	1	19,871	0.01%
2022/05/06	1.7	26.98	0	0.00	27.00	1.7	19,662	0.01%
2022/05/05	4	27.86	3	27.58	27.55	1	19,592	0.01%
2022/05/04	1	27.55	0	0.00	27.45	1	19,507	0.01%
2022/05/03	10	27.91	9	27.40	27.45	1	19,425	0.01%
2022/04/29	7	28.94	6	28.49	28.35	1	19,134	0.01%
2022/04/28	7	29.34	3	29.05	29.05	4	18,765	0.02%
2022/04/27	5	29.91	7	29.97	29.75	-2	18,340	-0.01%
2022/04/26	9	29.98	6	30.23	29.95	3	17,840	0.02%
2022/04/25	7	28.29	2	28.45	28.45	5	16,770	0.03%
2022/04/22	3	29.97	4	30.03	30.10	-1	16,309	-0.01%
2022/04/21	6.1	29.78	4	29.74	29.70	2.1	15,852	0.01%
2022/04/20	3	30.53	2.1	30.30	30.30	0.9	15,463	0.01%
2022/04/19	6	30.19	30.1	30.52	30.80	-24.1	15,050	-0.16%
2022/04/18	25.5	30.21	3.5	29.91	29.90	22	14,302	0.15%
2022/04/15	6.6	30.45	18.5	30.08	30.35	-11.9	13,943	-0.09%
2022/04/14	6	29.45	9	30.10	30.15	-3	12,986	-0.02%
2022/04/13	15	29.27	26.4	28.82	29.30	-11.4	12,442	-0.09%
2022/04/12	4	28.99	3	29.10	29.10	1	12,085	0.01%
2022/04/11	9.7	29.16	3.1	29.24	28.90	6.7	11,717	0.06%
2022/04/08	7.2	28.98	3	29.15	29.35	4.2	11,133	0.04%
2022/04/07	2.2	29.32	4	28.49	28.15	-1.8	10,734	-0.02%
2022/04/06	14	29.27	8	29.40	29.60	6	10,485	0.06%
2022/04/01	5	28.97	16.1	29.20	29.00	-11.1	10,204	-0.11%
2022/03/31	34	29.36	45	29.27	28.75	-11	9,773	-0.11%
2022/03/30	38	28.49	51	28.36	28.45	-13	8,828	-0.15%
2022/03/29	28	28.62	38.1	28.67	28.65	-10.1	8,542	-0.12%
2022/03/28	7	28.11	96.1	28.50	28.75	-89.1	8,081	-1.10%
2022/03/25	57	27.99	97	27.88	27.80	-40	7,382	-0.54%
2022/03/24	128	27.68	143.1	27.88	27.75	-15.1	7,265	-0.21%	大買/大賣/
2022/03/23	23	27.18	4.5	27.07	27.10	18.5	6,549	0.28%
2022/03/22	92	27.14	9	27.13	27.45	83	6,329	1.31%
2022/03/21	26.1	26.12	62	26.92	27.00	-36	5,717	-0.63%
2022/03/18	2	25.60	5	25.39	25.30	-3	4,929	-0.06%
2022/03/17	32	25.66	31	25.82	25.80	1	4,815	0.02%
2022/03/16	20	25.10	13.1	25.92	26.25	6.9	3,987	0.17%
2022/03/15	59	24.28	5.1	24.10	23.90	53.9	3,310	1.63%
2022/03/14	6.1	24.24	6	24.33	24.45	0.1	3,279	0.00%
2022/03/11	0.1	24.00	0	24.15	23.95	0	3,267	0.00%
2022/03/10	2	24.15	2	24.15	24.15	0	3,261	0.00%
2022/03/09	5	23.33	11	23.96	24.45	-6	3,206	-0.19%
2022/03/08	6.4	23.61	7	23.21	22.85	-0.6	3,085	-0.02%
2022/03/07	8	23.83	5	23.85	23.70	3	3,046	0.10%
2022/03/04	7	24.50	4	24.45	24.45	3	3,021	0.10%
2022/02/21	1	24.25	0	0.00	24.20	1	3,242	0.03%
2022/02/16	1	23.90	1	23.75	23.75	0	3,657	0.00%
2022/02/10	3	24.33	3	24.35	24.35	0	4,307	0.00%
2022/02/09	0	0.00	0.8	24.20	24.25	-0.8	4,462	-0.02%
2022/02/08	0	0.00	0.2	24.00	24.15	-0.2	4,596	0.00%
2022/02/07	1.2	23.66	1	23.95	23.95	0.2	4,742	0.00%
2022/01/25	3.2	22.86	3	22.55	22.55	0.2	5,675	0.00%
2022/01/21	0.1	23.75	0	0.00	23.50	0.1	6,222	0.00%
2022/01/20	0.1	23.95	0	0.00	23.95	0.1	6,244	0.00%
2022/01/14	1	23.90	0	0.00	24.00	1	6,330	0.02%
2022/01/13	1	24.60	2	24.50	24.35	-1	6,428	-0.02%
2022/01/11	0	0.00	8	24.30	24.30	-8	6,571	-0.12%
2022/01/07	0.2	24.40	0	0.00	24.30	0.2	6,820	0.00%
2022/01/06	0	0.00	0.1	24.75	24.65	-0.1	6,815	0.00%
2022/01/04	2	24.85	2	24.95	24.95	0	6,905	0.00%
2022/01/03	0	0.00	1.1	25.07	24.70	-1.1	6,924	-0.02%
2021/12/30	4.1	24.91	4.2	24.93	24.95	-0.1	6,998	0.00%
2021/12/29	0.2	24.90	0	0.00	25.05	0.2	7,137	0.00%
2021/12/28	2	24.85	2	24.70	24.70	0	7,141	0.00%
2021/12/23	1	24.90	0	0.00	24.95	1	7,758	0.01%
2021/12/22	3	24.85	2	24.85	24.85	1	7,827	0.01%
2021/12/21	33	24.95	2	25.05	25.05	31	7,840	0.40%
2021/12/20	4	25.46	4	25.41	25.35	0	7,910	0.00%
2021/12/17	4	24.68	2	24.85	24.65	2	7,703	0.03%
2021/12/14	8	24.20	0	0.00	24.20	8	7,866	0.10%
2021/12/10	1	24.70	0	0.00	24.65	1	8,217	0.01%
2021/12/08	2	24.45	2	24.30	24.30	0	8,224	0.00%
2021/12/07	4	24.10	2	24.15	24.15	2	8,207	0.02%
2021/12/06	5	24.02	2	24.00	24.00	3	8,202	0.04%
2021/12/03	0	0.00	1	24.30	24.10	-1	8,231	-0.01%
2021/12/02	3.1	24.04	2	24.15	24.15	1.1	8,218	0.01%
2021/11/29	7	24.18	13	24.08	24.25	-6	8,258	-0.07%
2021/11/26	4	24.60	2	24.55	24.55	2	8,247	0.02%
2021/11/25	5	25.05	0	0.00	25.00	5	8,236	0.06%
2021/11/24	0	0.00	1.2	25.11	25.05	-1.2	8,274	-0.01%
2021/11/23	2	24.80	10	24.87	24.80	-8	8,269	-0.10%
2021/11/22	2	25.00	2	25.10	25.10	0	8,299	0.00%
2021/11/19	0	25.25	1	25.25	25.05	-1	8,309	-0.01%
2021/11/18	5	25.21	2	25.45	25.45	3	8,303	0.04%
2021/11/17	2	25.05	1	24.75	24.80	1	8,230	0.01%
2021/11/16	3	25.00	5	25.11	25.05	-2	8,189	-0.02%
2021/11/15	23.1	25.08	9	25.06	25.00	14.1	8,180	0.17%
2021/11/12	6.1	26.47	3	26.28	26.20	3.1	8,018	0.04%
2021/11/11	3	26.95	2	27.00	27.00	1	7,911	0.01%
2021/11/10	4.1	27.27	2	27.05	27.05	2.1	7,949	0.03%
2021/11/09	11	27.50	5	27.63	27.60	6	7,845	0.08%
2021/11/08	6	27.71	2.1	27.25	27.25	3.9	7,679	0.05%
2021/11/05	2	27.45	7	27.49	27.35	-5	7,642	-0.07%
2021/11/04	6	28.05	26	28.09	27.90	-20	7,595	-0.26%
2021/11/03	2	27.70	7	27.69	28.05	-5	7,524	-0.07%
2021/11/02	22	27.60	15	27.42	27.75	7	7,250	0.10%
2021/11/01	0	0.00	9	27.20	27.20	-9	6,671	-0.13%
2021/10/29	0	0.00	23	24.65	24.75	-23	6,307	-0.36%
2021/10/27	0	0.00	1	24.80	24.85	-1	6,775	-0.01%
2021/10/26	0	0.00	1	25.15	25.10	-1	6,809	-0.01%
2021/10/22	1	25.30	0	0.00	24.80	1	6,955	0.01%
2021/10/21	4	26.10	4	25.50	25.50	0	7,011	0.00%
2021/10/20	9	25.91	4	26.23	26.35	5	6,926	0.07%
2021/10/19	3	25.20	3	25.30	25.35	0	6,833	0.00%
2021/10/18	2	25.35	3	25.20	25.20	-1	6,903	-0.01%
2021/10/15	0	0.00	2	25.10	25.30	-2	6,979	-0.03%
2021/10/14	2	24.40	2	24.65	24.65	0	6,956	0.00%
2021/10/12	3	25.75	3	25.32	25.30	0	7,243	0.00%
2021/10/08	2	26.00	2	25.85	25.85	0	7,302	0.00%
2021/10/07	0	0.00	1	26.00	26.10	-1	7,418	-0.01%
2021/10/06	7	25.65	2	25.55	25.55	5	7,528	0.07%
2021/10/05	2	24.40	2	25.00	25.00	0	7,713	0.00%
2021/10/04	5	25.71	4	24.80	24.80	1	7,782	0.01%
2021/10/01	5	26.90	8	26.69	26.15	-3	7,827	-0.04%
2021/09/30	2	26.75	0	0.00	26.75	2	7,689	0.03%
2021/09/29	3	26.25	2	26.25	26.55	1	7,694	0.01%
2021/09/28	2	26.05	2	26.20	26.20	0	7,782	0.00%
2021/09/27	2	25.50	5	26.35	26.35	-3	8,029	-0.04%
2021/09/24	3	25.25	13	25.20	25.20	-10	8,368	-0.12%
2021/09/22	1	25.20	2	25.13	25.15	-1	10,530	-0.01%
2021/09/17	1	26.75	1	25.95	25.95	0	11,245	0.00%
2021/09/16	5	27.55	41	26.75	26.95	-36	11,377	-0.32%
2021/09/15	1	26.30	1	26.40	26.60	0	11,345	0.00%
2021/09/14	2	25.90	2	25.80	25.80	0	11,464	0.00%
2021/09/13	0	0.00	2	26.25	26.20	-2	11,873	-0.02%
2021/09/10	0	0.00	2	25.75	25.60	-2	12,116	-0.02%
2021/09/09	0	0.00	1	25.00	25.30	-1	12,387	-0.01%
2021/09/07	11	25.74	1	25.80	25.80	10	12,853	0.08%
2021/09/06	3	25.83	3.1	25.54	25.50	-0.1	13,110	0.00%
2021/09/03	40	26.33	1.3	26.43	26.05	38.8	13,308	0.29%
2021/09/02	2	26.13	1	26.10	26.25	1	13,506	0.01%
2021/09/01	2.5	26.43	4	26.38	26.30	-1.5	13,602	-0.01%
2021/08/31	1.9	26.41	1	26.55	26.55	0.9	13,779	0.01%
2021/08/30	1	26.20	1	26.10	26.05	0	14,013	0.00%
2021/08/23	0	0.00	3	24.95	25.15	-3	15,967	-0.02%
2021/08/19	2	24.90	2	24.05	24.05	0	17,534	0.00%
2021/08/18	3	23.92	4	24.68	25.05	-1	18,007	-0.01%
2021/08/17	3	24.92	3	24.80	24.20	0	18,263	0.00%
2021/08/16	6	25.17	60	24.99	24.75	-54	18,509	-0.29%
2021/08/13	7	26.50	23	26.28	26.10	-16	18,716	-0.09%
2021/08/12	11	26.83	5	26.94	26.95	6	19,189	0.03%
2021/08/11	5	26.98	2	26.65	26.65	3	20,136	0.01%
2021/08/10	2	27.90	0	0.00	27.45	2	20,604	0.01%
2021/08/09	1	28.30	1	28.40	28.20	0	21,128	0.00%
2021/08/05	41	28.21	4	28.15	28.15	37	22,721	0.16%
2021/08/04	15	28.68	12	28.87	28.70	3	23,284	0.01%
2021/08/03	44	29.04	37	28.94	29.20	7	24,071	0.03%
2021/08/02	4	27.50	2	27.90	27.90	2	24,733	0.01%
2021/07/30	1	27.50	4	27.61	27.20	-3	25,744	-0.01%
2021/07/29	6	27.38	3	27.45	27.55	3	28,156	0.01%
2021/07/28	43	27.19	4	27.00	27.00	39	29,707	0.13%
2021/07/27	8	27.63	17	27.97	27.75	-9	30,748	-0.03%
2021/07/26	4	27.75	3	27.73	27.70	1	31,611	0.00%
2021/07/23	0	0.00	31	27.54	27.70	-31	33,122	-0.09%
2021/07/22	32	27.16	1	27.50	27.05	31	34,888	0.09%
2021/07/21	38	27.99	35	27.64	27.25	3	36,962	0.01%
2021/07/20	14	28.38	17	28.13	28.10	-3	38,096	-0.01%
2021/07/19	38	29.24	35	29.04	28.95	3	39,502	0.01%
2021/07/16	26	28.83	26	28.93	28.90	0	41,385	0.00%
2021/07/15	4	27.94	8	28.73	28.95	-4	41,753	-0.01%
2021/07/14	7	27.94	26	27.73	27.80	-19	42,839	-0.04%
2021/07/13	8	28.85	3	28.48	28.30	5	43,760	0.01%
2021/07/12	2	29.18	37.3	29.67	29.15	-35.3	44,544	-0.08%
2021/07/09	8	28.76	7	28.74	28.80	1	44,484	0.00%
2021/07/08	1	28.60	3	29.10	29.30	-2	44,900	0.00%
2021/07/07	28	28.73	17	28.42	28.40	11	45,354	0.02%
2021/07/06	10	29.25	11	29.13	29.10	-1	46,245	0.00%
2021/07/05	7	29.59	8	29.59	29.55	-1	46,413	0.00%
2021/07/02	2	30.25	2	29.95	29.65	0	46,846	0.00%
2021/07/01	9	29.80	12	29.95	29.50	-3	47,282	-0.01%
2021/06/30	50	30.86	52	30.73	30.50	-2	46,959	0.00%
2021/06/29	46	30.46	41	30.79	31.30	5	46,253	0.01%
2021/06/28	24	29.35	63.2	29.24	29.90	-39.2	44,851	-0.09%
2021/06/25	3	28.43	52	28.80	28.20	-49	44,130	-0.11%
2021/06/24	5	28.41	11	28.04	28.45	-6	44,060	-0.01%
2021/06/23	3	27.60	4	27.76	27.45	-1	43,780	0.00%
2021/06/22	9	27.56	1	28.30	27.70	8	43,618	0.02%
2021/06/21	2	26.53	7	26.77	26.75	-5	43,200	-0.01%
2021/06/18	13	27.77	6	27.88	27.55	7	42,998	0.02%
2021/06/17	0	0.00	5	28.22	28.45	-5	42,814	-0.01%
2021/06/16	73	28.98	6	29.49	28.35	67	42,749	0.16%
2021/06/15	10	29.35	30	29.34	29.20	-20	42,399	-0.05%
2021/06/11	31	28.67	34	29.08	28.40	-3	42,182	-0.01%
2021/06/09	10	28.90	1	28.45	28.50	9	41,841	0.02%
2021/06/08	33	29.02	31	29.64	28.95	2	41,819	0.00%
2021/06/07	9	28.37	3	28.75	29.00	6	41,699	0.01%
2021/06/04	29	29.27	2	28.98	28.70	27	41,580	0.06%
2021/06/03	5	29.74	2	29.65	29.65	3	41,396	0.01%
2021/06/02	5	29.26	13	29.49	29.65	-8	41,181	-0.02%
2021/06/01	7	28.95	1	29.15	29.15	6	40,922	0.01%
2021/05/31	3	29.30	16	29.79	29.30	-13	40,676	-0.03%
2021/05/28	48	28.57	21	28.44	28.25	27	40,142	0.07%
2021/05/27	20	27.26	14	27.03	26.90	6	39,266	0.02%
2021/05/26	12.4	26.13	18	26.53	26.80	-5.6	38,735	-0.01%
2021/05/25	7	25.66	10	25.45	25.80	-3	38,339	-0.01%
2021/05/24	7	25.39	8.5	25.26	25.65	-1.5	38,199	0.00%
2021/05/21	12.1	24.79	6	24.76	25.30	6.1	38,032	0.02%
2021/05/20	38	25.02	27.5	25.26	24.55	10.5	37,934	0.03%
2021/05/19	32	25.48	10	25.38	25.90	22	37,474	0.06%
2021/05/18	3	23.77	11.5	23.77	24.30	-8.5	36,681	-0.02%
2021/05/17	10	22.37	36	22.54	22.10	-26	36,245	-0.07%
2021/05/14	20	25.16	17	25.41	24.55	3	35,672	0.01%
2021/05/13	20	25.65	13	25.36	25.35	7	34,903	0.02%
2021/05/12	10	28.21	18	28.31	28.15	-8	34,109	-0.02%
2021/05/11	13	31.74	11	32.32	31.25	2	33,480	0.01%
2021/05/10	16	34.73	23	34.93	34.70	-7	32,591	-0.02%
2021/05/07	18	33.57	14	33.99	33.40	4	31,538	0.01%
2021/05/06	30	35.22	30	35.79	34.10	0	30,530	0.00%
2021/05/05	23	33.07	22.3	33.64	34.10	0.7	28,108	0.00%
2021/05/04	32.3	31.47	41.3	30.56	31.00	-9	26,584	-0.03%
2021/05/03	20.3	34.73	18	34.36	33.00	2.3	25,599	0.01%
2021/04/29	77	34.79	31	35.87	34.50	46	25,240	0.18%
2021/04/28	46	34.98	42	34.82	35.30	4	23,841	0.02%
2021/04/27	52	31.86	54.2	31.63	32.45	-2.2	22,174	-0.01%
2021/04/26	79	29.50	36	29.15	29.65	43	20,154	0.21%
2021/04/23	27	27.24	29	27.43	27.00	-2	19,023	-0.01%
2021/04/22	55	26.66	33.1	26.31	27.10	21.9	17,660	0.12%
2021/04/21	16	25.39	3	25.00	24.90	13	15,604	0.08%
2021/04/20	30	24.75	22	24.84	25.00	8	15,167	0.05%
2021/04/19	12	24.63	27	24.51	24.95	-15	14,057	-0.11%
2021/04/16	18	22.35	127.2	22.26	22.70	-109.2	13,045	-0.84%	大賣/鉅額交易
2021/04/15	54	21.26	12	21.17	21.15	42	12,194	0.34%
2021/04/14	22	20.64	3	20.87	20.70	19	12,258	0.16%
2021/04/13	11.2	21.91	2	21.83	21.60	9.2	11,966	0.08%
2021/04/12	18	21.93	59	22.25	22.20	-41	11,508	-0.36%
2021/04/09	2	20.45	0	0.00	20.55	2	10,573	0.02%
2021/04/08	55	21.25	19	21.19	21.10	36	10,310	0.35%
2021/04/07	16	20.39	53	20.79	21.00	-37	9,823	-0.38%
2021/04/06	1	19.85	0	0.00	19.80	1	9,588	0.01%
2021/03/31	3	19.78	0	0.00	19.80	3	9,645	0.03%
2021/03/30	0	19.70	10	19.75	19.75	-10	9,716	-0.10%
2021/03/29	13	20.00	5	20.02	19.90	8	9,995	0.08%
2021/03/26	0	0.00	0.1	19.50	19.60	-0.1	10,000	0.00%
2021/03/25	0	0.00	4	19.35	19.10	-4	10,195	-0.04%
2021/03/24	15	19.20	0	0.00	19.25	15	10,302	0.15%
2021/03/23	1	19.80	10	19.64	19.30	-9	10,399	-0.09%
2021/03/22	0	0.00	3.4	19.57	19.75	-3.4	10,461	-0.03%
2021/03/19	3	19.20	0	0.00	19.25	3	10,574	0.03%
2021/03/18	1	19.50	0	0.00	19.45	1	10,689	0.01%
2021/03/17	7	19.51	0	0.00	19.45	7	10,864	0.06%
2021/03/15	10	19.90	10	19.80	19.75	0	11,333	0.00%
2021/03/12	13	19.86	20	19.80	19.70	-7	11,609	-0.06%
2021/03/11	1	19.45	0.1	19.60	19.35	0.9	11,871	0.01%
2021/03/10	2	19.60	22	19.57	19.50	-20	11,945	-0.17%
2021/03/09	1	19.10	0	0.00	19.00	1	12,019	0.01%
2021/03/05	15	19.52	0	0.00	19.30	15	12,435	0.12%
2021/03/04	20	20.08	0	0.00	20.05	20	12,882	0.16%
2021/03/03	0	0.00	6	20.00	20.20	-6	13,743	-0.04%
2021/03/02	0	0.00	1	20.15	19.70	-1	13,676	-0.01%
2021/02/26	1	20.05	9	20.22	20.05	-8	14,145	-0.06%
2021/02/25	5	20.15	0	0.00	20.10	5	14,217	0.04%
2021/02/24	1	20.30	4	20.10	20.00	-3	14,252	-0.02%
2021/02/22	5	20.03	3	20.03	20.10	2	14,303	0.01%
2021/02/18	0	0.00	2	19.53	19.60	-2	14,283	-0.01%
2021/02/17	0	0.00	10	19.22	19.25	-10	14,352	-0.07%
2021/02/01	3	17.57	0	0.00	18.00	3	15,529	0.02%
2021/01/29	13	18.32	10	18.20	18.00	3	15,765	0.02%
2021/01/28	10	18.16	3.1	18.30	18.15	6.9	16,275	0.04%
2021/01/27	4	18.60	12	18.60	18.60	-8	16,530	-0.05%
2021/01/26	1	18.85	0	0.00	18.80	1	16,971	0.01%
2021/01/25	0	0.00	5	19.06	19.25	-5	17,313	-0.03%
2021/01/22	8	18.99	18	19.09	19.20	-10	17,522	-0.06%
2021/01/21	2	17.85	10	17.72	18.10	-8	17,231	-0.05%
2021/01/20	14	17.74	12	17.42	17.35	2	17,754	0.01%
2021/01/19	0	0.00	7	18.68	18.35	-7	18,033	-0.04%
2021/01/18	3	18.10	0	0.00	18.00	3	18,167	0.02%
2021/01/15	21	18.07	2	18.00	17.85	19	18,560	0.10%
2021/01/14	0	0.00	1	18.60	18.65	-1	18,778	-0.01%
2021/01/13	4	18.65	0	0.00	18.70	4	18,975	0.02%
2021/01/12	16	18.70	0	0.00	18.60	16	19,213	0.08%
2021/01/11	1	19.20	1	19.10	19.10	0	19,920	0.00%
2021/01/08	0	0.00	7	18.94	18.90	-7	20,718	-0.03%
2021/01/07	1	19.70	13	19.49	19.45	-12	22,688	-0.05%
2021/01/06	15	18.98	2	19.00	18.70	13	24,370	0.05%
2021/01/05	9	19.55	1	19.40	19.45	8	25,785	0.03%
2021/01/04	6	19.78	0	0.00	19.70	6	27,448	0.02%
2020/12/31	5	20.20	0	0.00	20.10	5	28,462	0.02%
2020/12/30	5	20.30	0	0.00	20.30	5	28,741	0.02%
2020/12/29	1	21.00	1.1	20.93	20.45	-0.1	29,676	0.00%
2020/12/28	10	20.15	4	20.34	20.15	6	29,606	0.02%
2020/12/25	2	20.30	0	0.00	20.20	2	29,736	0.01%
2020/12/24	14	20.28	17	20.11	20.05	-3	30,004	-0.01%
2020/12/23	14	20.13	12.3	20.12	20.20	1.7	30,378	0.01%
2020/12/22	7	19.99	10	20.65	19.60	-3	30,648	-0.01%
2020/12/21	0	0.00	3	20.17	20.35	-3	30,718	-0.01%
2020/12/18	3	19.80	0	0.00	19.80	3	30,755	0.01%
2020/12/15	2	19.80	0	0.00	19.70	2	31,315	0.01%
2020/12/14	2	19.80	6.4	20.23	20.30	-4.4	31,321	-0.01%
2020/12/11	2	19.80	10	20.13	20.05	-8	31,531	-0.03%
2020/12/10	0	0.00	6.3	20.89	20.50	-6.3	32,173	-0.02%
2020/12/09	15	20.73	12	20.56	20.55	3	32,638	0.01%
2020/12/08	17	21.15	6	21.15	20.95	11	34,293	0.03%
2020/12/07	0	0.00	5	20.96	20.85	-5	34,691	-0.01%
2020/12/04	4	20.75	8	20.70	20.65	-4	35,454	-0.01%
2020/12/03	5	20.85	7	20.93	20.60	-2	36,695	-0.01%
2020/12/02	2	20.63	0	0.00	20.60	2	37,887	0.01%
2020/12/01	18	21.33	10	20.99	20.85	8	38,339	0.02%
2020/11/30	24	21.42	10	21.46	21.35	14	38,761	0.04%
2020/11/27	2.3	21.14	27	20.90	20.80	-24.7	38,628	-0.06%
2020/11/26	9	20.12	14	19.81	19.85	-5	38,010	-0.01%
2020/11/25	16	20.16	7	20.02	19.90	9	38,502	0.02%
2020/11/24	7	19.33	11	19.40	19.45	-4	38,115	-0.01%
2020/11/23	11	19.19	2	19.15	19.15	9	38,060	0.02%
2020/11/20	6	18.98	24	18.91	19.00	-18	38,056	-0.05%
2020/11/19	0.4	19.15	4	19.25	19.20	-3.6	38,234	-0.01%
2020/11/18	3	19.00	27.2	18.90	18.85	-24.2	38,335	-0.06%
2020/11/17	0	0.00	14	19.08	18.90	-14	38,556	-0.04%
2020/11/16	6	18.94	2	18.95	18.85	4	38,716	0.01%
2020/11/13	5	19.18	12	19.19	19.35	-7	39,033	-0.02%
2020/11/12	9	18.88	5	19.05	18.70	4	39,568	0.01%
2020/11/11	6	19.22	5	19.22	19.20	1	39,631	0.00%
2020/11/10	21.3	19.66	15	19.25	19.20	6.3	39,666	0.02%
2020/11/09	2	20.23	1	20.10	20.10	1	39,412	0.00%
2020/11/06	16	20.11	37	19.99	20.15	-21	39,594	-0.05%
2020/11/05	46.4	20.70	17	20.77	20.45	29.4	40,590	0.07%
2020/11/04	3	20.25	6	20.21	20.05	-3	40,637	-0.01%
2020/11/03	19.1	20.53	31	20.64	20.45	-11.9	41,046	-0.03%
2020/11/02	5	20.05	4	19.78	19.95	1	40,889	0.00%
2020/10/30	25	20.49	12	20.93	20.10	13	40,665	0.03%
2020/10/29	4	20.55	4	20.43	20.60	0	41,076	0.00%
2020/10/28	5	20.95	9	20.96	20.60	-4	41,354	-0.01%
2020/10/27	10	20.57	4	20.71	20.45	6	40,705	0.01%
2020/10/26	5	20.75	8	20.68	20.60	-3	40,295	-0.01%
2020/10/23	14	21.08	5	20.89	20.85	9	40,027	0.02%
2020/10/22	18	20.68	12	20.69	20.60	6	39,509	0.02%
2020/10/21	4	20.85	7	20.71	20.55	-3	39,134	-0.01%
2020/10/20	31	20.80	2	20.80	20.85	29	38,902	0.07%
2020/10/19	54	20.80	40.4	21.05	21.10	13.6	38,609	0.04%
2020/10/16	20	21.18	12	21.07	20.60	8	37,892	0.02%
2020/10/15	59	21.71	58	21.38	21.85	1	37,047	0.00%
2020/10/14	53	21.37	28.1	21.39	21.00	24.9	34,946	0.07%
2020/10/13	86	20.01	30	19.84	20.00	56	32,964	0.17%
2020/10/12	63	19.50	85.1	19.96	20.45	-22.1	31,353	-0.07%
2020/10/08	41	18.71	46	18.46	18.60	-5	29,686	-0.02%
2020/10/07	3	17.90	5	17.81	17.85	-2	28,511	-0.01%
2020/10/06	41	17.91	34	18.08	17.80	7	28,220	0.02%
2020/10/05	0	0.00	26	17.47	17.55	-26	27,286	-0.10%
2020/09/29	3	17.45	1	17.50	16.80	2	27,101	0.01%
2020/09/28	0	0.00	1	16.60	17.00	-1	26,757	0.00%
2020/09/25	4	16.74	3	16.33	16.10	1	26,283	0.00%
2020/09/24	14	17.21	15	16.89	16.75	-1	25,687	0.00%
2020/09/23	2	17.08	5	17.00	17.05	-3	25,407	-0.01%
2020/09/22	3	16.50	0	0.00	16.85	3	25,149	0.01%
2020/09/21	0	0.00	7	16.90	16.85	-7	25,138	-0.03%
2020/09/18	4	17.16	5	17.50	17.00	-1	24,931	0.00%
2020/09/17	0	0.00	3	17.15	17.00	-3	24,366	-0.01%
2020/09/16	9	16.81	12	16.78	17.05	-3	24,148	-0.01%
2020/09/15	32	17.35	20	17.16	17.00	12	23,753	0.05%
2020/09/14	17	16.60	5	16.68	16.60	12	22,933	0.05%
2020/09/11	13	17.53	26	18.13	17.45	-13	22,205	-0.06%
2020/09/10	4	16.94	13	16.82	17.05	-9	20,392	-0.04%
2020/09/09	7	17.11	7	16.77	16.80	0	19,644	0.00%
2020/09/08	42	16.72	5	16.36	16.05	37	18,507	0.20%
2020/09/07	2	16.08	41	16.78	16.90	-39	17,118	-0.23%
2020/09/04	20	15.53	0	0.00	15.40	20	15,736	0.13%
2020/09/03	5	15.25	2	15.48	15.55	3	15,095	0.02%
2020/09/02	1	15.05	11	14.61	15.15	-10	14,301	-0.07%
2020/08/31	12	15.23	7	14.91	14.95	5	13,480	0.04%
2020/08/28	0	0.00	6	14.50	14.45	-6	12,728	-0.05%
2020/08/27	3	14.40	2	14.75	14.35	1	12,568	0.01%
2020/08/26	2	14.73	0	0.00	14.60	2	12,399	0.02%
2020/08/25	0	0.00	8	14.73	14.60	-8	12,238	-0.07%
2020/08/24	0	0.00	22	14.39	14.55	-22	11,913	-0.18%
2020/08/21	16	14.17	0	0.00	14.40	16	11,655	0.14%
2020/08/20	1	13.75	23	13.82	13.90	-22	11,333	-0.19%
2020/08/19	7	14.73	2	14.75	14.35	5	10,965	0.05%
2020/08/18	27	14.86	7	14.65	14.85	20	10,457	0.19%
2020/08/17	1	14.05	0	0.00	14.40	1	9,697	0.01%
2020/08/14	3	14.00	0	0.00	13.90	3	9,298	0.03%
2020/08/13	10	13.80	16	13.80	13.70	-6	9,005	-0.07%
2020/08/11	36	14.52	29	14.62	14.20	7	8,377	0.08%
2020/08/10	12	14.71	8	14.97	15.05	4	7,094	0.06%
2020/08/07	29	13.47	17	13.64	13.70	12	6,479	0.19%
2020/08/06	9.4	12.94	3	12.80	13.10	6.4	5,856	0.11%
2020/08/05	1	12.75	1	12.70	12.90	0	5,551	0.00%
2020/08/04	4	12.69	36	12.88	12.85	-32	5,409	-0.59%
2020/08/03	6	12.22	8	11.94	12.30	-2	4,639	-0.04%
2020/07/31	1	11.15	0	0.00	11.20	1	4,074	0.02%
2020/07/27	9	10.95	0	0.00	10.95	9	4,503	0.20%
2020/07/23	1	11.10	0	0.00	11.10	1	4,455	0.02%
2020/07/21	0	0.00	2	11.10	11.10	-2	4,394	-0.05%
2020/07/13	0	0.00	2	11.30	11.25	-2	4,121	-0.05%
2020/07/09	2	11.40	0	0.00	11.70	2	3,952	0.05%
2020/07/08	0	0.00	20	11.18	11.20	-20	3,630	-0.55%
2020/07/03	2	10.80	0	0.00	10.85	2	3,481	0.06%
2020/07/02	0	0.00	1	10.90	10.85	-1	3,486	-0.03%
2020/06/30	0	0.00	1	10.85	10.85	-1	3,416	-0.03%
2020/06/19	2	10.55	0	0.00	10.60	2	3,280	0.06%
2020/06/17	2	10.80	0	0.00	10.65	2	3,227	0.06%
2020/05/29	0	0.00	5	10.80	10.80	-5	3,325	-0.15%
2020/05/28	10	10.85	5	10.75	10.75	5	3,320	0.15%
2020/05/25	0	0.00	2	10.40	10.70	-2	3,271	-0.06%
2020/05/14	2	10.60	0	0.00	10.50	2	3,102	0.06%
2020/05/13	23	10.97	1	11.05	10.95	22	3,060	0.72%
2020/05/11	0	0.00	2	10.90	10.95	-2	2,978	-0.07%
2020/05/08	0	0.00	1	10.75	10.65	-1	2,932	-0.03%
2020/05/07	3	10.55	0	0.00	10.65	3	2,927	0.10%
2020/05/06	2	10.93	0	0.00	10.60	2	2,909	0.07%
2020/05/05	1	9.93	1	10.45	10.65	0	2,599	0.00%
2020/05/04	0	0.00	1	9.71	9.69	-1	2,448	-0.04%
2020/04/30	1	9.82	0	0.00	9.85	1	2,459	0.04%
2020/04/27	0	0.00	10	9.42	9.56	-10	2,545	-0.39%
2020/04/17	10	9.38	0	0.00	9.28	10	2,856	0.35%
2020/04/14	17	9.16	0	0.00	9.31	17	2,908	0.58%
2020/04/08	0	0.00	12	8.63	8.80	-12	2,996	-0.40%
2020/04/06	0	0.00	5	8.39	8.42	-5	3,051	-0.16%
2020/03/30	5	8.10	0	0.00	8.28	5	3,126	0.16%
2020/03/27	2	8.34	0	0.00	8.28	2	3,348	0.06%
2020/03/25	10	8.20	0	0.00	8.21	10	3,452	0.29%
2020/03/24	0	0.00	1	7.78	7.76	-1	3,412	-0.03%
2020/03/19	0	0.00	10.4	7.02	6.97	-10.4	3,423	-0.30%
2020/02/06	22	11.10	0	0.00	11.05	22	2,909	0.76%
2020/01/31	0.6	11.20	0	0.00	11.25	0.6	2,950	0.02%
2020/01/15	10	11.90	10	11.80	11.80	0	2,651	0.00%
2020/01/10	0	0.00	10.4	11.35	11.30	-10.4	2,415	-0.43%
2020/01/07	0	0.00	2	11.25	11.35	-2	2,391	-0.08%
2020/01/06	0	0.00	3	11.25	11.25	-3	2,374	-0.13%
2020/01/03	0	0.00	2	11.48	11.50	-2	2,340	-0.09%
2019/12/31	0	0.00	1	11.40	11.40	-1	2,281	-0.04%
2019/12/27	0	0.00	3	11.25	11.25	-3	2,164	-0.14%
2019/12/26	0	0.00	1	11.05	11.00	-1	2,111	-0.05%
2019/12/24	14	11.33	10	11.15	11.15	4	2,058	0.19%
2019/12/20	0	0.00	1	10.75	10.75	-1	1,702	-0.06%
2019/12/11	0.9	10.60	0	0.00	10.60	0.9	1,762	0.05%
2019/12/05	0	0.00	50	10.45	10.50	-50	1,768	-2.83%
2019/12/04	0	0.00	2	10.50	10.50	-2	1,762	-0.11%
2019/11/26	0	0.00	10	10.70	10.70	-10	1,834	-0.55%
2019/11/22	15	10.80	11	10.75	10.70	4	1,809	0.22%
2019/11/18	0	0.00	1	10.60	10.60	-1	1,810	-0.06%
2019/11/12	1	10.75	0	0.00	10.70	1	1,778	0.06%
2019/11/11	30	10.60	0	0.00	10.60	30	1,764	1.70%
2019/11/07	0	0.00	1	10.65	10.60	-1	1,753	-0.06%
2019/11/04	0	0.00	10	10.65	10.55	-10	1,688	-0.59%
2019/10/25	2	10.55	0	0.00	10.60	2	1,601	0.12%
2019/10/23	10	10.55	0	0.00	10.60	10	1,623	0.62%
2019/10/22	0.9	10.60	0	0.00	10.55	0.9	1,641	0.05%
2019/10/21	0	0.00	0.1	10.60	10.60	-0.1	1,708	0.00%
2019/10/18	0	0.00	2	10.70	10.40	-2	1,743	-0.11%
2019/09/23	0	0.00	10	10.85	10.90	-10	1,941	-0.52%
2019/09/19	13	10.92	0	0.00	10.80	13	1,913	0.68%
2019/09/18	1	11.00	1	10.90	10.95	0	1,891	0.00%
2019/09/16	0	0.00	20	10.60	10.50	-20	1,834	-1.09%
2019/09/10	20	10.40	0	0.00	10.45	20	1,830	1.09%
2019/09/04	0	0.00	5	10.60	10.60	-5	1,840	-0.27%
2019/09/03	0	0.00	5	10.30	10.45	-5	1,823	-0.27%
2019/08/29	0	0.00	2	10.00	10.00	-2	1,956	-0.10%
2019/08/27	0	0.00	2	10.10	10.00	-2	2,111	-0.09%
2019/08/23	0	0.00	35	10.00	10.05	-35	2,175	-1.61%
2019/08/22	15	10.00	2	10.00	10.05	13	2,138	0.61%
2019/08/21	0.7	10.10	0	0.00	10.10	0.7	2,137	0.03%
2019/08/19	0	0.00	1	10.10	10.10	-1	2,218	-0.05%
2019/08/14	10	10.00	0	0.00	10.00	10	2,387	0.42%
2019/08/08	2	10.15	0	0.00	10.20	2	2,436	0.08%
2019/08/07	1	10.15	0	0.00	10.05	1	2,440	0.04%
2019/07/23	10	11.05	0	0.00	11.05	10	2,492	0.40%
2019/07/19	1	11.30	0	0.00	11.35	1	2,399	0.04%
2019/07/16	0	0.00	15	11.30	11.35	-15	2,424	-0.62%
2019/07/12	3	11.10	0	0.00	11.10	3	2,366	0.13%
2019/06/21	5	11.10	0	0.00	11.10	5	2,459	0.20%
2019/06/20	10	11.15	0	0.00	11.15	10	2,451	0.41%
2019/06/19	0	0.00	13	11.18	11.15	-13	2,496	-0.52%
2019/06/18	1	11.15	1	11.10	11.10	0	2,569	0.00%
2019/06/11	15	11.15	0	0.00	11.20	15	2,796	0.54%
2019/06/10	10	11.25	0	0.00	11.30	10	2,786	0.36%
2019/06/05	12	11.63	10	11.50	11.50	2	2,834	0.07%
2019/06/04	0	0.00	28	11.57	11.40	-28	2,734	-1.02%
2019/06/03	10	11.40	13	11.40	11.40	-3	2,631	-0.11%
2019/05/31	1	11.40	2	11.50	11.30	-1	2,597	-0.04%
2019/05/23	0	0.00	1	11.15	11.10	-1	2,464	-0.04%
2019/05/22	2	11.20	0	0.00	11.20	2	2,452	0.08%
2019/05/21	13	11.29	5	11.32	11.20	8	2,449	0.33%
2019/05/20	3	10.90	19	11.06	11.10	-16	2,402	-0.67%
2019/05/14	0	0.00	20	10.50	10.70	-20	2,626	-0.76%
2019/05/13	0	0.00	1	10.70	10.55	-1	2,860	-0.03%
2019/05/10	15	10.80	0	0.00	10.75	15	2,876	0.52%
2019/05/07	2	11.15	34	11.15	11.10	-32	2,868	-1.12%
2019/05/06	3	11.17	13	11.14	11.10	-10	2,869	-0.35%
2019/05/03	13	11.26	27	11.26	11.20	-14	2,934	-0.48%
2019/04/30	0	0.00	1	10.80	10.90	-1	2,817	-0.04%
2019/04/26	1	10.90	11	10.91	10.95	-10	2,835	-0.35%
2019/04/24	7	11.10	2	11.00	10.95	5	2,826	0.18%
2019/04/23	3	11.03	3	11.00	11.05	0	2,772	0.00%
2019/04/22	10	10.90	24	10.96	10.90	-14	2,732	-0.51%
2019/04/19	10	10.50	0	0.00	10.55	10	2,662	0.38%
2019/04/17	10	10.63	5	10.65	10.75	5	2,699	0.19%
2019/04/16	0	0.00	10	10.60	10.55	-10	2,683	-0.37%
2019/04/15	5	10.55	60	10.60	10.55	-55	2,695	-2.04%
2019/04/12	9	10.86	0	0.00	10.70	9	2,721	0.33%
2019/04/11	48	11.10	5	11.15	11.05	43	2,684	1.60%
2019/04/10	12	11.05	0	0.00	11.05	12	2,662	0.45%
2019/04/02	10	11.05	0	0.00	11.10	10	2,692	0.37%
2019/03/25	0	11.05	0	0.00	11.10	0	2,915	0.00%
2019/03/22	62	11.32	0	0.00	11.20	62	2,909	2.13%
2019/03/21	15	11.63	4	11.60	11.55	11	2,866	0.38%
2019/03/19	10	11.30	118	11.36	11.60	-108	2,792	-3.87%	大賣/鉅額交易
2019/03/14	5	11.30	5	11.10	11.10	0	2,618	0.00%
2019/03/08	30	11.05	0	0.00	11.05	30	2,648	1.13%
2019/03/07	10	11.00	0	0.00	11.00	10	2,658	0.38%
2019/03/06	0	0.00	5	10.95	11.00	-5	2,722	-0.18%
2019/02/27	32	11.00	0	0.00	11.00	32	2,795	1.14%
2019/02/25	2	11.00	0	0.00	10.95	2	2,808	0.07%
2019/02/22	0	0.00	10	11.00	10.95	-10	2,804	-0.36%
2019/02/21	1	10.95	0	0.00	11.05	1	2,818	0.04%
2019/02/19	5	11.20	5	11.10	11.00	0	2,818	0.00%
2019/02/14	0	0.00	12	11.22	11.25	-12	2,748	-0.44%
2019/02/13	0	0.00	12	11.06	11.25	-12	2,703	-0.44%
2019/02/12	26	11.06	50	10.95	11.25	-24	2,610	-0.92%
2019/02/11	2	10.35	0	0.00	10.30	2	2,373	0.08%
2019/01/25	0	0.00	1	10.15	10.15	-1	2,421	-0.04%
2019/01/24	1	10.30	2	10.30	10.20	-1	2,450	-0.04%
2019/01/23	0	0.00	1	9.95	9.97	-1	2,388	-0.04%
2019/01/21	4	9.95	0	0.00	9.86	4	2,468	0.16%
2019/01/17	20	10.00	0	0.00	9.95	20	2,585	0.77%
2019/01/14	0	9.97	0	0.00	9.98	0	2,623	0.00%
2019/01/10	4	10.20	4	10.20	10.10	0	2,675	0.00%
2019/01/09	15	10.02	5	10.10	10.15	10	2,668	0.37%
2019/01/02	2	10.20	0	0.00	10.05	2	2,798	0.07%
2018/12/28	2	10.15	0	0.00	10.15	2	2,833	0.07%
2018/12/25	6	10.33	0	0.00	10.30	6	3,263	0.18%
2018/12/24	4	10.75	1	10.70	10.65	3	3,288	0.09%
2018/12/22	3	10.65	7	10.81	10.70	-4	3,335	-0.12%
2018/12/21	10	9.92	0	0.00	9.87	10	3,217	0.31%
2018/12/20	0	0.00	1	10.10	9.94	-1	3,275	-0.03%
2018/12/13	10	10.75	20	10.58	10.55	-10	3,842	-0.26%
2018/12/12	30	10.67	12	10.64	10.70	18	3,992	0.45%
2018/12/10	1	10.60	0	0.00	10.45	1	4,071	0.02%
2018/12/07	2	10.50	0	0.00	10.50	2	4,099	0.05%
2018/12/06	10	10.58	0	0.00	10.45	10	4,191	0.24%
2018/12/05	2	10.90	0	0.00	10.85	2	4,166	0.05%
2018/12/04	10	11.10	0	0.00	11.05	10	4,217	0.24%
2018/12/03	5	11.16	55	11.13	11.15	-50	4,232	-1.18%
2018/11/30	5	10.85	0	0.00	10.80	5	4,168	0.12%
2018/11/29	0	0.00	5	11.15	11.00	-5	4,141	-0.12%
2018/11/28	5	10.80	90	10.85	10.85	-85	4,072	-2.09%
2018/11/26	20	10.75	0	0.00	10.80	20	4,035	0.50%
2018/11/23	10	11.00	0	0.00	11.00	10	4,004	0.25%
2018/11/22	2	11.35	2	11.15	11.20	0	3,996	0.00%
2018/11/20	3	11.40	3	11.25	11.20	0	4,004	0.00%
2018/11/16	20	11.25	0	0.00	11.20	20	4,128	0.48%
2018/11/15	10	11.25	0	0.00	11.25	10	4,127	0.24%
2018/11/14	1	11.55	10	11.05	11.45	-9	4,121	-0.22%
2018/11/13	10	10.95	0	0.00	11.00	10	4,064	0.25%
2018/11/09	3	11.30	5	11.21	11.15	-2	4,114	-0.05%
2018/11/08	61	11.43	0	0.00	11.25	61	4,149	1.47%
2018/11/06	8	11.20	8	11.40	11.25	0	4,254	0.00%
2018/11/05	5	11.15	45	11.22	11.25	-40	4,362	-0.92%
2018/11/02	0	0.00	40	11.19	11.20	-40	4,356	-0.92%
2018/10/31	32	10.80	5	10.85	10.85	27	4,347	0.62%
2018/10/30	15	10.55	10	10.60	10.60	5	4,335	0.12%
2018/10/29	10	10.45	0	0.00	10.35	10	4,302	0.23%
2018/10/26	15	10.38	25	10.52	10.45	-10	4,278	-0.23%
2018/10/25	15	10.78	0	0.00	10.80	15	4,239	0.35%
2018/10/17	1	12.20	1	11.90	11.80	0	4,300	0.00%
2018/10/16	4	12.05	4	12.10	12.00	0	4,299	0.00%
2018/10/15	8	12.03	13	11.96	12.00	-5	4,320	-0.12%
2018/10/12	2	11.65	22	11.62	11.90	-20	4,382	-0.46%
2018/10/11	10	11.40	0	0.00	11.45	10	4,484	0.22%
2018/10/09	0	0.00	3	12.87	12.60	-3	4,515	-0.07%
2018/10/04	2	13.30	2	13.25	13.30	0	4,519	0.00%
2018/10/03	35	13.56	16	13.59	13.35	19	4,496	0.42%
2018/10/02	3	13.10	0	0.00	13.15	3	4,252	0.07%
2018/10/01	5	13.14	5	13.25	13.25	0	4,246	0.00%
2018/09/28	3	13.25	3	13.05	12.95	0	4,241	0.00%
2018/09/27	4	13.16	4	12.99	12.90	0	4,202	0.00%
2018/09/26	3	13.45	3	13.10	13.15	0	4,190	0.00%
2018/09/25	3	12.75	11	13.19	13.15	-8	4,146	-0.19%
2018/09/21	1	12.60	1	12.65	12.70	0	3,916	0.00%
2018/09/20	0	0.00	1	12.40	12.40	-1	3,911	-0.03%
2018/09/19	43	12.64	3	12.70	12.65	40	3,943	1.01%
2018/09/18	14	12.53	6	12.60	12.40	8	3,965	0.20%
2018/09/17	3	12.05	33	12.24	12.50	-30	3,943	-0.76%
2018/09/13	0	0.00	2	11.90	11.90	-2	3,960	-0.05%
2018/09/12	27	11.87	0	0.00	11.85	27	3,979	0.68%
2018/09/04	20	12.20	2	12.20	12.15	18	5,416	0.33%
2018/08/30	10	12.40	0	0.00	12.25	10	5,679	0.18%
2018/08/13	0	0.00	10	12.68	12.55	-10	7,664	-0.13%
2018/08/08	0	0.00	2	14.05	13.75	-2	7,762	-0.03%
2018/08/06	5	13.65	0	0.00	13.75	5	8,237	0.06%
2018/08/02	1	13.80	0	0.00	13.55	1	8,652	0.01%
2018/08/01	0	0.00	5	13.75	13.75	-5	8,977	-0.06%
2018/07/31	0	0.00	5	13.75	13.85	-5	9,091	-0.05%
2018/07/30	5	13.70	0	0.00	13.65	5	9,151	0.05%
2018/07/26	2	13.60	0	0.00	13.55	2	9,606	0.02%
2018/07/25	10	13.75	0	0.00	13.75	10	10,127	0.10%
2018/07/20	5	13.59	0	0.00	13.25	5	11,292	0.04%
2018/07/19	0	0.00	5	13.85	13.85	-5	11,552	-0.04%
2018/07/18	6	14.00	0	0.00	13.85	6	11,902	0.05%
2018/07/17	0	0.00	7	13.79	13.80	-7	11,997	-0.06%
2018/07/16	15	13.50	0	0.00	13.45	15	12,675	0.12%
2018/07/13	8	13.43	0	0.00	13.35	8	13,308	0.06%
2018/07/12	5	13.18	6	13.35	13.35	-1	13,655	-0.01%
2018/07/05	0	0.00	10	13.00	12.70	-10	16,184	-0.06%
2018/07/03	3	12.95	0	0.00	13.00	3	19,033	0.02%
2018/07/02	10	13.70	0	0.00	13.50	10	20,309	0.05%
2018/06/29	5	13.80	0	0.00	13.80	5	20,916	0.02%
2018/06/28	0	0.00	2	13.70	13.65	-2	21,255	-0.01%
2018/06/27	0	0.00	10	14.05	13.90	-10	22,255	-0.04%
2018/06/26	5	13.60	10	13.65	13.60	-5	23,205	-0.02%
2018/06/25	1	14.10	11	14.05	14.05	-10	23,961	-0.04%
2018/06/22	3	14.15	0	0.00	14.15	3	24,878	0.01%
2018/06/21	3	14.35	0	0.00	14.40	3	24,899	0.01%
2018/06/20	11	14.40	0	0.00	14.35	11	24,904	0.04%
2018/06/19	1	14.85	11	14.70	14.55	-10	24,906	-0.04%
2018/06/15	4	14.41	0	0.00	14.55	4	24,923	0.02%
2018/06/14	26	14.81	0	0.00	14.45	26	24,848	0.10%
2018/06/13	6	14.64	36	14.83	14.70	-30	24,440	-0.12%
2018/06/12	10	14.10	0	0.00	14.10	10	23,812	0.04%
2018/06/11	1	14.25	0	0.00	14.20	1	23,741	0.00%
2018/06/06	0	0.00	2	14.65	14.55	-2	23,629	-0.01%
2018/06/05	21	14.60	0	0.00	14.55	21	23,579	0.09%
2018/06/04	10	15.03	5	15.00	14.90	5	23,514	0.02%
2018/06/01	10	14.48	0	0.00	14.80	10	23,306	0.04%
2018/05/31	5	15.10	3	14.77	14.55	2	23,221	0.01%
2018/05/30	22	14.86	33	14.84	14.90	-11	23,023	-0.05%
2018/05/28	10	13.95	0.7	13.85	13.90	9.3	22,576	0.04%
2018/05/25	0	0.00	2	14.05	14.10	-2	22,941	-0.01%
2018/05/24	12	14.25	0	0.00	14.20	12	22,970	0.05%
2018/05/23	0	0.00	2	13.95	13.95	-2	23,027	-0.01%
2018/05/22	15	14.18	0	0.00	14.10	15	22,983	0.07%
2018/05/21	0	0.00	2	14.25	14.20	-2	22,997	-0.01%
2018/05/18	2	14.38	0	0.00	14.10	2	23,043	0.01%
2018/05/17	0	0.00	3	14.35	14.25	-3	23,107	-0.01%
2018/05/16	3	14.40	1	14.40	14.50	2	23,085	0.01%
2018/05/15	41	14.59	2.1	14.46	14.70	38.9	23,051	0.17%
2018/05/14	1	14.25	0	0.00	14.00	1	22,841	0.00%
2018/05/11	1	14.20	1	14.20	14.20	0	22,794	0.00%
2018/05/10	3	14.40	0	0.00	14.05	3	22,677	0.01%
2018/05/09	1	14.55	0	0.00	14.55	1	22,549	0.00%
2018/05/04	0	0.00	5	14.25	14.40	-5	22,270	-0.02%
2018/05/03	10	14.50	2	14.10	14.10	8	22,104	0.04%
2018/05/02	2	15.05	14	15.15	14.80	-12	22,036	-0.05%
2018/04/30	3	15.57	3	15.80	15.80	0	21,551	0.00%
2018/04/27	27	14.95	28	14.52	14.95	-1	21,151	0.00%
2018/04/26	10	14.75	11	15.30	14.75	-1	21,133	0.00%
2018/04/25	2	15.28	2	15.80	15.70	0	20,731	0.00%
2018/04/20	10	16.65	11	16.68	16.40	-1	20,316	0.00%
2018/04/19	7	16.58	26	16.38	16.45	-19	20,016	-0.09%
2018/04/18	3	16.40	11	16.10	16.10	-8	20,022	-0.04%
2018/04/17	13	16.18	20	16.25	16.00	-7	21,850	-0.03%
2018/04/16	2	15.90	4	16.08	16.10	-2	22,218	-0.01%
2018/04/13	13	16.45	5	16.08	15.90	8	22,585	0.04%
2018/04/12	3	16.10	1	16.05	15.95	2	22,255	0.01%
2018/04/11	4	16.55	11	16.54	16.65	-7	21,929	-0.03%
2018/04/10	33	17.28	41	17.17	16.15	-8	21,196	-0.04%
2018/04/09	51	17.66	51.2	17.80	17.90	-0.2	19,983	0.00%
2018/04/03	110	15.99	148	16.11	16.70	-38	18,537	-0.20%	大買/大賣/
2018/04/02	29	15.77	11	15.83	15.55	18	17,694	0.10%
2018/03/31	20	15.41	0	0.00	15.10	20	17,151	0.12%
2018/03/30	12	15.83	18	15.91	15.25	-6	16,948	-0.04%
2018/03/29	41	15.03	44	14.98	15.00	-3	15,991	-0.02%
2018/03/28	32	14.35	10	14.15	14.10	22	15,053	0.15%
2018/03/27	9	13.94	11	14.00	14.10	-2	14,266	-0.01%
2018/03/26	3	13.15	0	0.00	13.10	3	13,432	0.02%
2018/03/23	2	12.90	4	12.90	12.85	-2	13,663	-0.01%
2018/03/22	0	0.00	4	13.30	13.05	-4	14,101	-0.03%
2018/03/21	2	13.45	6	13.68	13.45	-4	14,098	-0.03%
2018/03/16	5	13.00	0	0.00	12.95	5	14,312	0.03%
2018/03/13	3	13.10	0	0.00	13.00	3	15,727	0.02%
2018/03/12	6	12.90	26	13.00	12.85	-20	16,159	-0.12%
2018/03/09	0	0.00	2	13.05	12.95	-2	16,574	-0.01%
2018/03/08	2	13.20	0	0.00	13.20	2	17,110	0.01%
2018/03/07	1	13.10	0	0.00	13.05	1	17,678	0.01%
2018/03/06	5	13.71	3	13.65	13.50	2	18,586	0.01%
2018/02/27	0	0.00	17	13.98	14.00	-17	21,425	-0.08%
2018/02/26	1	13.70	0	0.00	13.55	1	21,188	0.00%
2018/02/23	9	13.30	9	13.43	13.70	0	21,268	0.00%
2018/02/21	1	13.05	1.2	13.12	13.00	-0.2	21,854	0.00%
2018/02/12	4	12.70	0	0.00	12.60	4	21,895	0.02%
2018/02/09	1	11.05	33	11.57	12.40	-32	22,394	-0.14%
2018/02/08	0	0.00	4	12.06	12.05	-4	22,327	-0.02%
2018/02/07	1	12.50	1	12.35	12.50	0	22,386	0.00%
2018/02/06	2	12.28	2	12.25	11.80	0	22,465	0.00%
2018/02/05	11	12.91	11	12.90	13.05	0	22,689	0.00%
2018/02/02	4	13.50	1	13.60	13.40	3	23,266	0.01%
2018/02/01	16	13.43	2	13.53	13.45	14	23,966	0.06%
2018/01/30	1	13.40	72.2	13.21	13.15	-71.2	23,941	-0.30%
2018/01/29	0	0.00	19	13.50	13.50	-19	23,884	-0.08%
2018/01/26	2	13.60	0	0.00	13.60	2	23,907	0.01%
2018/01/25	0	0.00	2	14.00	13.70	-2	23,955	-0.01%
2018/01/24	1	13.60	0	0.00	13.60	1	23,884	0.00%
2018/01/23	2	13.80	0	0.00	13.75	2	23,935	0.01%
2018/01/22	71	13.69	3	13.70	13.65	68	24,033	0.28%
2018/01/19	0	0.00	1	14.00	14.15	-1	24,310	0.00%
2018/01/18	0	0.00	25	14.09	14.00	-25	24,664	-0.10%
2018/01/17	1	14.55	32	14.47	14.25	-31	24,934	-0.12%
2018/01/16	35	14.24	51	14.34	14.55	-16	24,889	-0.06%
2018/01/15	6	14.29	4	14.05	14.20	2	24,884	0.01%
2018/01/12	5	15.15	4	14.99	14.85	1	24,415	0.00%
2018/01/11	29	15.51	40	15.71	14.80	-11	23,839	-0.05%
2018/01/10	14	14.65	4.1	14.99	15.00	9.9	21,688	0.05%
2018/01/09	8	14.13	24	14.13	14.25	-16	20,880	-0.08%
2018/01/08	3	13.75	0	0.00	13.60	3	20,377	0.01%
2018/01/05	0	0.00	15	13.60	13.55	-15	20,271	-0.07%
2018/01/04	43	13.74	7	13.75	13.65	36	20,210	0.18%
2018/01/03	3	13.78	0	0.00	13.70	3	20,244	0.01%
2018/01/02	13	13.97	26	14.00	13.75	-13	20,170	-0.06%