大亞 (1609)-德信-中正券商分點個股進出

台股 » 個股 » 大亞 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

大亞

(1609)

可現股當沖

股價
53.3
漲跌
▼2.9
漲幅
-5.16%
成交量
47,136張
產業
上市電器電纜類股
911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－德信-中正券商分點個股進出

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

德信-中正券商分點個股進出
德信-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	12	54.22	14	53.39	53.30	-2	65,851	0.00%
2024/05/08	21	56.09	17	56.61	56.20	4	65,135	0.01%
2024/05/07	40.3	54.11	28	54.05	55.80	12.2	64,115	0.02%
2024/05/06	38	53.12	40	53.35	52.90	-2	63,002	0.00%
2024/05/03	3	55.00	19	54.81	54.00	-16	62,453	-0.03%
2024/05/02	40.1	57.32	4	57.53	56.30	36.1	61,790	0.06%
2024/04/30	15	55.87	19	56.53	56.90	-4	61,060	-0.01%
2024/04/29	27	58.83	20	57.57	57.60	7	60,379	0.01%
2024/04/26	18	60.83	13	61.13	60.00	5	59,620	0.01%
2024/04/25	48	60.72	50	61.05	60.90	-2	58,696	0.00%
2024/04/24	76	59.80	93	60.00	60.50	-17	57,532	-0.03%
2024/04/23	131	57.74	184.2	57.97	57.60	-53.2	55,336	-0.10%	大買/大賣/
2024/04/22	155	60.32	135	60.59	57.80	20	53,268	0.04%	大買/大賣/
2024/04/19	140	64.53	136	63.87	64.20	4	51,577	0.01%	大買/大賣/
2024/04/18	30	63.36	33.1	63.80	64.70	-3.1	45,068	-0.01%
2024/04/17	6	56.63	35.1	57.26	58.90	-29.1	42,476	-0.07%
2024/04/16	38.1	54.91	118.1	54.24	53.60	-80	40,749	-0.20%	大賣/
2024/04/15	48.1	55.18	44.2	55.46	55.60	3.9	36,988	0.01%
2024/04/12	5	48.13	159	48.83	50.60	-154	34,024	-0.45%	大賣/鉅額交易
2024/04/11	8	46.33	17	47.06	46.00	-9	32,414	-0.03%
2024/04/10	36	46.63	61.5	46.92	46.70	-25.5	31,471	-0.08%
2024/04/09	76	44.75	122	45.28	45.55	-46	29,793	-0.15%	大賣/
2024/04/08	25	42.20	59.1	42.38	43.10	-34.1	28,049	-0.12%
2024/04/03	45	42.39	1	41.05	41.15	44	27,536	0.16%
2024/04/02	2	41.90	0	0.00	41.75	2	27,355	0.01%
2024/04/01	46	43.13	1.4	43.22	42.60	44.6	27,068	0.16%
2024/03/29	36	43.60	4	43.05	43.00	32	26,844	0.12%
2024/03/28	42	44.51	17	44.72	44.20	25	26,243	0.10%
2024/03/27	26	44.63	15	45.21	44.05	11	25,546	0.04%
2024/03/26	47	45.24	74	45.92	43.80	-27	24,475	-0.11%
2024/03/25	33	44.68	27	44.77	45.40	6	22,208	0.03%
2024/03/22	21	41.72	96.3	41.81	42.45	-75.3	18,720	-0.40%
2024/03/21	11	38.29	15	38.46	38.60	-4	16,948	-0.02%
2024/03/20	9.1	37.78	4	37.35	37.35	5.1	16,636	0.03%
2024/03/19	12	38.48	11	38.54	38.10	1	16,490	0.01%
2024/03/18	6	38.35	7	38.31	38.45	-1	16,303	-0.01%
2024/03/15	15	37.93	18	38.03	37.95	-3	16,333	-0.02%
2024/03/14	40	38.18	29.1	38.43	37.85	10.9	16,455	0.07%
2024/03/12	0	0.00	4	36.78	37.20	-4	16,240	-0.02%
2024/03/11	1	36.10	0	0.00	36.30	1	16,078	0.01%
2024/03/08	10	36.55	10	36.05	36.05	0	16,116	0.00%
2024/03/07	56	36.96	12	36.80	36.70	44	16,013	0.27%
2024/03/06	81	38.48	15	38.25	37.50	66	15,653	0.42%
2024/03/05	6	36.89	1	37.10	36.35	5	14,187	0.04%
2024/03/04	18	37.44	6	37.45	36.95	12	14,009	0.09%
2024/03/01	12	37.57	13	37.50	37.85	-1	13,745	-0.01%
2024/02/29	4	36.86	4	37.85	37.50	0	13,258	0.00%
2024/02/27	8	36.26	6	35.71	35.65	2	12,912	0.02%
2024/02/26	2	36.60	8	37.11	36.45	-6	12,829	-0.05%
2024/02/23	6	36.17	6	36.65	36.25	0	12,302	0.00%
2024/02/22	3	36.22	23	36.42	36.40	-20	12,200	-0.16%
2024/02/21	2	36.25	1	36.40	36.15	1	12,059	0.01%
2024/02/20	21	36.56	20	35.90	35.90	1	12,000	0.01%
2024/02/19	11	36.40	1	36.50	36.30	10	11,892	0.08%
2024/02/16	0	0.00	8	35.69	35.90	-8	11,753	-0.07%
2024/02/05	0	0.00	5	34.55	34.50	-5	11,525	-0.04%
2024/02/02	2	35.00	0	0.00	34.80	2	11,490	0.02%
2024/01/30	1	34.90	1	35.15	34.90	0	11,431	0.00%
2024/01/29	0	0.00	7	34.90	34.80	-7	11,439	-0.06%
2024/01/25	5	35.33	7	34.86	34.85	-2	11,468	-0.02%
2024/01/24	14	35.36	6	35.39	35.35	8	11,461	0.07%
2024/01/23	2	35.50	14	35.54	35.40	-12	11,477	-0.10%
2024/01/22	20	35.25	5	35.41	35.35	15	11,439	0.13%
2024/01/19	15	35.00	14	34.80	34.80	1	11,317	0.01%
2024/01/18	10	34.35	11	34.68	34.80	-1	11,228	-0.01%
2024/01/17	5	35.18	0	0.00	34.60	5	11,190	0.04%
2024/01/16	15	35.98	1.4	36.21	35.50	13.6	11,067	0.12%
2024/01/15	34	36.13	50	36.48	36.90	-16	10,747	-0.15%
2024/01/08	0	0.00	1	34.10	34.10	-1	9,826	-0.01%
2024/01/05	1	34.30	0	0.00	34.30	1	9,894	0.01%
2024/01/04	0	0.00	6	34.75	34.60	-6	9,942	-0.06%
2024/01/03	2	35.13	5	35.06	34.70	-3	10,003	-0.03%
2024/01/02	0	0.00	1	34.55	35.00	-1	9,946	-0.01%
2023/12/29	6	34.50	11	35.40	34.50	-5	9,959	-0.05%
2023/12/28	1	34.55	11	35.00	35.00	-10	9,956	-0.10%
2023/12/27	2	34.15	2	34.10	34.00	0	10,054	0.00%
2023/12/25	0	0.00	8	34.05	33.75	-8	11,418	-0.07%
2023/12/21	0	0.00	2	34.30	34.30	-2	12,507	-0.02%
2023/12/20	4	33.70	4	33.95	34.20	0	12,617	0.00%
2023/12/19	10	33.50	0	0.00	33.45	10	12,665	0.08%
2023/12/15	1	34.95	0	0.00	34.40	1	12,693	0.01%
2023/12/14	1	35.10	2	34.65	34.55	-1	12,628	-0.01%
2023/12/13	3	34.90	11	35.01	34.85	-8	12,503	-0.06%
2023/12/12	43	35.85	3	36.05	35.60	40	12,373	0.32%
2023/12/11	26	36.24	17	35.99	35.80	9	11,967	0.08%
2023/12/08	6	35.64	13	35.58	35.60	-7	11,478	-0.06%
2023/12/07	28	35.42	26	35.31	35.95	2	11,007	0.02%
2023/12/06	2	33.63	4	33.81	33.95	-2	10,073	-0.02%
2023/12/05	12	33.48	0	0.00	33.45	12	10,041	0.12%
2023/12/04	4	34.54	1	33.95	33.95	3	9,961	0.03%
2023/12/01	1	34.20	8	34.05	33.90	-7	9,871	-0.07%
2023/11/30	1	34.15	3	34.17	34.05	-2	9,922	-0.02%
2023/11/29	1	34.45	4	34.29	34.25	-3	9,996	-0.03%
2023/11/28	1	34.10	1	34.45	34.45	0	10,079	0.00%
2023/11/27	4	34.29	6	34.09	34.00	-2	10,284	-0.02%
2023/11/24	7	34.41	23	34.42	34.20	-16	10,226	-0.16%
2023/11/22	2	33.80	3	33.57	33.55	-1	9,990	-0.01%
2023/11/21	2	33.63	8	33.88	33.70	-6	10,061	-0.06%
2023/11/20	10	33.57	8	33.48	33.50	2	10,060	0.02%
2023/11/17	1	33.35	1	33.25	33.25	0	10,102	0.00%
2023/11/16	6	32.85	3	33.00	33.00	3	10,190	0.03%
2023/11/15	1	32.70	0	0.00	32.75	1	10,289	0.01%
2023/11/14	2	32.00	2	32.05	32.05	0	10,528	0.00%
2023/11/09	0	0.00	0	32.60	32.55	0	11,263	0.00%
2023/11/07	0	0.00	0.1	33.20	33.15	-0.1	11,769	0.00%
2023/11/06	0	0.00	7.1	33.30	33.45	-7.1	12,119	-0.06%
2023/11/03	0	0.00	10	32.85	32.80	-10	12,498	-0.08%
2023/11/02	0	0.00	1	32.50	32.50	-1	12,697	-0.01%
2023/11/01	10	31.90	0	0.00	31.90	10	13,002	0.08%
2023/10/30	1	32.70	1	32.80	32.80	0	16,190	0.00%
2023/10/26	2	33.10	2.1	32.80	32.80	-0.1	16,488	0.00%
2023/10/25	8	33.45	9	34.02	33.45	-1	16,712	-0.01%
2023/10/24	1	33.25	0	0.00	33.40	1	16,883	0.01%
2023/10/23	3	32.93	13	32.63	33.05	-10	17,175	-0.06%
2023/10/20	0	0.00	1	32.10	32.10	-1	17,530	-0.01%
2023/10/19	3	32.85	3	33.45	32.80	0	18,760	0.00%
2023/10/18	12	33.15	0	0.00	32.90	12	19,514	0.06%
2023/10/17	12	33.83	0	0.00	33.60	12	19,983	0.06%
2023/10/13	1	35.30	0	0.00	34.95	1	21,179	0.00%
2023/10/12	2	35.60	8	35.65	35.50	-6	22,483	-0.03%
2023/10/11	1	36.05	15	36.09	35.35	-14	22,863	-0.06%
2023/10/06	11	36.77	2	36.40	36.40	9	23,403	0.04%
2023/10/05	24	37.04	15	37.17	36.90	9	23,809	0.04%
2023/10/04	5	37.16	0	37.00	36.85	5	24,245	0.02%
2023/10/03	13	38.45	24	37.71	37.75	-11	24,742	-0.04%
2023/10/02	15	38.78	24.4	38.69	38.60	-9.4	24,700	-0.04%
2023/09/28	14	38.29	20.3	37.56	38.45	-6.3	24,534	-0.03%
2023/09/27	5	36.73	2.7	36.70	36.70	2.3	24,392	0.01%
2023/09/26	6	36.59	6	36.84	36.35	0	24,300	0.00%
2023/09/25	0	0.00	16	34.90	35.25	-16	24,137	-0.07%
2023/09/22	0	0.00	6	34.03	34.40	-6	24,427	-0.02%
2023/09/21	5	33.63	9	33.48	33.45	-4	24,577	-0.02%
2023/09/20	21	33.84	23	34.17	34.10	-2	24,714	-0.01%
2023/09/19	16	34.45	0	0.00	34.10	16	25,156	0.06%
2023/09/15	8	34.78	0	0.00	35.10	8	25,673	0.03%
2023/09/14	0	0.00	15	34.85	34.85	-15	25,991	-0.06%
2023/09/12	10	34.90	0	0.00	34.80	10	27,933	0.04%
2023/09/11	0	0.00	0	35.20	35.15	0	28,871	0.00%
2023/09/08	1	36.10	2	36.00	35.95	-1	29,379	0.00%
2023/09/07	30	36.35	30	36.36	36.35	0	30,161	0.00%
2023/09/06	0	0.00	4	36.29	36.25	-4	31,062	-0.01%
2023/09/05	4	36.06	1	36.55	36.10	3	32,646	0.01%
2023/09/04	3	36.58	7	36.80	36.45	-4	35,956	-0.01%
2023/09/01	5	36.64	3	36.72	36.45	2	38,926	0.01%
2023/08/31	8	36.50	17	36.83	36.95	-9	42,430	-0.02%
2023/08/30	2	36.05	8.6	35.82	35.75	-6.6	43,137	-0.02%
2023/08/29	0	0.00	1	35.50	35.50	-1	43,762	0.00%
2023/08/28	4	35.16	2	35.15	35.15	2	43,860	0.00%
2023/08/25	1	35.55	1	35.95	36.00	0	43,928	0.00%
2023/08/24	11	35.94	1	36.15	35.85	10	44,056	0.02%
2023/08/23	0	0.00	1	36.00	35.90	-1	44,190	0.00%
2023/08/22	2	35.88	0	0.00	35.85	2	44,503	0.00%
2023/08/21	0	0.00	3	36.52	36.35	-3	44,699	-0.01%
2023/08/18	5	36.50	1	36.65	36.00	4	44,769	0.01%
2023/08/17	4	36.03	4	36.00	36.15	0	44,812	0.00%
2023/08/16	47	34.04	17	34.91	35.15	30	45,047	0.07%
2023/08/15	2	34.45	9	34.23	34.70	-7	45,745	-0.02%
2023/08/14	1	34.20	3	33.80	33.60	-2	46,303	0.00%
2023/08/11	3	35.10	5	34.99	34.65	-2	46,414	0.00%
2023/08/10	29	36.32	53	35.70	35.70	-24	46,556	-0.05%
2023/08/09	68	37.19	10	37.52	36.85	58	46,722	0.12%
2023/08/08	3	36.93	13	37.29	36.55	-10	46,782	-0.02%
2023/08/07	41	36.69	3	36.92	37.00	38	47,425	0.08%
2023/08/04	17	36.96	8	37.35	37.35	9	48,362	0.02%
2023/08/02	45	39.40	76	39.53	39.25	-31	48,205	-0.06%
2023/08/01	35	37.93	2	37.50	37.50	33	46,944	0.07%
2023/07/31	13	37.56	15	37.87	37.65	-2	48,426	0.00%
2023/07/28	22	38.08	7	38.05	38.05	15	50,109	0.03%
2023/07/27	10	38.33	7.4	38.66	38.55	2.6	50,332	0.01%
2023/07/26	16	39.22	0	0.00	38.35	16	50,990	0.03%
2023/07/25	60	38.78	34	39.01	39.25	26	50,730	0.05%
2023/07/24	86	39.69	37	40.61	38.80	49	50,319	0.10%
2023/07/21	32	39.78	37	39.92	39.75	-5	49,129	-0.01%
2023/07/20	5	39.38	28	39.08	39.60	-23	48,499	-0.05%
2023/07/19	15	38.09	23	38.27	38.25	-8	48,038	-0.02%
2023/07/18	62	39.47	13	39.22	38.55	49	47,915	0.10%
2023/07/17	48	39.18	64	39.17	39.45	-16	47,115	-0.03%
2023/07/14	23	38.17	21	37.89	37.60	2	46,247	0.00%
2023/07/13	19	38.62	8	38.61	38.05	11	46,233	0.02%
2023/07/12	19	39.45	18	39.34	39.40	1	45,854	0.00%
2023/07/11	2	39.50	3	38.70	38.70	-1	46,018	0.00%
2023/07/10	7	38.62	15	39.21	38.95	-8	46,535	-0.02%
2023/07/07	10	37.52	12	37.72	37.90	-2	47,187	0.00%
2023/07/06	4	38.39	205	38.82	38.10	-201	47,423	-0.42%	大賣/鉅額交易
2023/07/05	61	39.01	40	39.11	39.15	21	47,541	0.04%
2023/07/04	5	38.60	4	38.81	38.25	1	47,450	0.00%
2023/07/03	12	38.93	7	38.90	38.60	5	47,692	0.01%
2023/06/30	6	38.56	4	38.35	38.60	2	47,357	0.00%
2023/06/29	3	36.88	5	37.33	37.40	-2	47,382	0.00%
2023/06/28	7	37.02	3	36.75	36.75	4	47,669	0.01%
2023/06/27	16	37.69	6	36.95	36.95	10	47,668	0.02%
2023/06/26	7	37.69	9	38.10	38.10	-2	48,044	0.00%
2023/06/21	3	38.10	48	38.19	38.00	-45	48,710	-0.09%
2023/06/20	16	38.57	8.1	38.77	38.70	7.9	48,365	0.02%
2023/06/19	5	38.58	5	38.59	38.15	0	48,045	0.00%
2023/06/16	10	39.22	6	39.20	38.50	4	47,705	0.01%
2023/06/15	10	37.53	18	38.13	38.10	-8	46,305	-0.02%
2023/06/14	14	37.95	13	38.30	37.60	1	45,571	0.00%
2023/06/13	56	38.08	18	38.01	37.80	38	45,133	0.08%
2023/06/12	27	38.76	36	38.56	38.40	-9	44,542	-0.02%
2023/06/09	66	39.54	50	39.79	39.50	16	43,814	0.04%
2023/06/08	36	40.49	81	40.40	40.50	-45	42,292	-0.11%
2023/06/07	44	37.89	203.6	38.19	39.20	-159.6	39,128	-0.41%	大賣/鉅額交易
2023/06/06	70	36.33	134	36.00	35.65	-64	36,364	-0.18%	大賣/
2023/06/05	85	32.73	42.3	33.39	34.80	42.7	33,276	0.13%
2023/06/02	245	31.89	54	31.82	31.65	191	32,861	0.58%	大買/鉅額交易
2023/06/01	7	30.98	8.2	30.89	30.85	-1.2	32,232	0.00%
2023/05/31	2	30.65	2	30.80	31.10	0	32,140	0.00%
2023/05/30	20	30.88	36	30.54	30.50	-16	32,073	-0.05%
2023/05/29	21	31.06	8	31.27	31.00	13	31,878	0.04%
2023/05/26	5	30.78	6	30.85	30.75	-1	31,692	0.00%
2023/05/25	14	31.54	22	31.40	31.20	-8	31,400	-0.03%
2023/05/24	57	31.58	17	31.65	31.60	40	31,212	0.13%
2023/05/23	40	31.73	8	31.80	31.75	32	31,263	0.10%
2023/05/22	12	31.61	29	31.92	31.80	-17	31,141	-0.05%
2023/05/19	19	31.57	21	31.70	31.25	-2	30,602	-0.01%
2023/05/18	36	31.38	57	31.48	31.35	-21	30,165	-0.07%
2023/05/17	14	30.78	43	30.75	30.50	-29	29,950	-0.10%
2023/05/16	4	30.51	10	30.51	30.60	-6	29,520	-0.02%
2023/05/15	9	29.82	8	30.18	30.25	1	29,140	0.00%
2023/05/12	49	29.98	15	29.40	29.55	34	28,650	0.12%
2023/05/11	49	29.98	15	29.40	28.95	34	28,352	0.12%
2023/05/10	33	30.82	21	31.12	30.90	12	27,516	0.04%
2023/05/09	42	31.34	35	30.34	30.05	7	26,294	0.03%
2023/05/08	22	31.42	43.7	31.58	32.00	-21.7	25,548	-0.09%
2023/05/05	48.1	31.45	60	31.28	31.30	-11.9	24,560	-0.05%
2023/05/04	13	30.53	99	30.78	31.00	-86	23,319	-0.37%
2023/05/03	41	28.89	8	29.25	28.95	33	22,140	0.15%
2023/05/02	16	28.52	43	28.48	29.20	-27	22,145	-0.12%
2023/04/28	0	0.00	1	27.55	27.40	-1	21,305	0.00%
2023/04/27	7	26.98	5	27.04	27.05	2	21,187	0.01%
2023/04/26	28	27.03	14	27.13	27.10	14	21,097	0.07%
2023/04/25	6	27.75	9	27.22	27.30	-3	20,958	-0.01%
2023/04/24	8	27.41	18	27.34	27.80	-10	20,783	-0.05%
2023/04/21	8	27.21	62	27.15	27.10	-54	20,617	-0.26%
2023/04/20	37	28.02	31	27.57	27.80	6	20,428	0.03%
2023/04/19	30	28.44	49.4	28.54	28.40	-19.4	20,163	-0.10%
2023/04/18	29	27.96	49	27.64	27.45	-20	19,694	-0.10%
2023/04/17	21	28.57	1	28.45	28.40	20	19,352	0.10%
2023/04/14	69	29.10	36	28.91	28.60	33	19,482	0.17%
2023/04/13	52	28.75	31	28.59	28.70	21	18,938	0.11%
2023/04/12	51	28.42	60	28.21	28.70	-9	17,837	-0.05%
2023/04/11	23	27.29	24	27.44	27.35	-1	16,489	-0.01%
2023/04/10	45	27.23	23	27.06	26.85	22	15,894	0.14%
2023/04/07	42	27.11	0	0.00	27.20	42	15,446	0.27%
2023/04/06	11	26.34	48	26.93	26.75	-37	14,737	-0.25%
2023/03/31	13	25.97	10	25.95	25.85	3	14,106	0.02%
2023/03/30	1	26.55	5	26.60	26.15	-4	13,930	-0.03%
2023/03/29	4	25.80	46	26.46	26.55	-42	13,503	-0.31%
2023/03/28	1	25.45	1	25.75	25.50	0	12,991	0.00%
2023/03/27	28	26.60	6	26.52	26.25	22	12,779	0.17%
2023/03/24	28	26.28	52	26.35	26.15	-24	11,861	-0.20%
2023/03/23	10	24.90	0.7	24.95	25.05	9.3	10,985	0.08%
2023/03/22	8	25.07	2	24.90	24.75	6	11,030	0.05%
2023/03/21	24	25.64	17	25.00	25.00	7	10,986	0.06%
2023/03/20	11	25.17	21	25.30	25.20	-10	10,938	-0.09%
2023/03/17	1	24.90	0	0.00	24.95	1	10,975	0.01%
2023/03/16	11	25.60	10	25.90	25.40	1	10,732	0.01%
2023/03/15	10	26.20	2	25.95	26.05	8	10,642	0.08%
2023/03/14	1	25.40	0	0.00	25.55	1	10,649	0.01%
2023/03/13	0	0.00	1	24.80	24.80	-1	10,504	-0.01%
2023/03/09	9	26.77	8	26.93	26.20	1	10,463	0.01%
2023/03/08	10	26.80	2	26.80	27.05	8	10,247	0.08%
2023/03/07	52	25.89	13	26.08	25.80	39	9,690	0.40%
2023/03/06	0	0.00	11	25.01	24.90	-11	9,105	-0.12%
2023/03/03	0	0.00	2	24.65	24.60	-2	8,982	-0.02%
2023/03/02	0	0.00	1	24.80	24.90	-1	8,879	-0.01%
2023/02/22	2	24.80	3	25.05	24.90	-1	8,528	-0.01%
2023/02/21	25	25.36	7	25.20	25.20	18	8,367	0.22%
2023/02/20	4	24.98	2	25.05	25.05	2	8,186	0.02%
2023/02/17	15	24.33	10	24.38	24.35	5	8,247	0.06%
2023/02/16	6	24.63	45.1	24.46	24.50	-39.1	8,317	-0.47%
2023/02/15	4	24.20	49.8	24.43	24.40	-45.8	7,883	-0.58%
2023/02/13	1	23.35	0	0.00	23.30	1	7,282	0.01%
2023/02/09	0	0.00	11	23.80	23.60	-11	7,214	-0.15%
2023/02/03	1	23.60	0	0.00	23.50	1	6,878	0.01%
2023/02/02	0	0.00	0.1	24.10	23.95	-0.1	6,752	0.00%
2023/02/01	17	24.07	31	24.03	24.10	-14	6,397	-0.22%
2023/01/31	9.7	22.22	3.1	22.42	23.00	6.6	5,630	0.12%
2023/01/17	0	0.00	1	20.55	20.55	-1	5,089	-0.02%
2023/01/16	1	20.35	0	0.00	20.35	1	5,134	0.02%
2023/01/12	2	20.85	1	20.85	20.65	1	5,133	0.02%
2023/01/04	11	21.55	4	21.59	21.50	7	4,984	0.14%
2023/01/03	3	21.00	0	0.00	20.85	3	4,544	0.07%
2022/12/29	0	0.00	1	20.10	20.15	-1	4,372	-0.02%
2022/12/21	1	20.45	0	0.00	20.25	1	4,403	0.02%
2022/12/20	0	0.00	1	19.70	19.75	-1	4,355	-0.02%
2022/12/19	1	20.15	0	0.00	20.15	1	4,377	0.02%
2022/12/16	2	20.58	15	20.53	20.75	-13	4,371	-0.30%
2022/12/15	0	0.00	6	20.80	20.95	-6	4,337	-0.14%
2022/12/14	3	20.78	1	20.90	20.75	2	4,303	0.05%
2022/12/13	1	20.55	10	20.60	20.50	-9	4,265	-0.21%
2022/12/09	1	20.85	3	20.98	20.80	-2	4,192	-0.05%
2022/12/06	17	21.20	2	20.95	20.75	15	3,905	0.38%
2022/12/05	12	20.53	4.2	20.60	20.60	7.8	3,654	0.21%
2022/12/02	2	20.85	0	20.65	20.65	2	3,587	0.05%
2022/11/30	2	20.03	11	19.49	19.70	-9	3,315	-0.27%
2022/11/24	24	18.95	0	0.00	18.80	24	3,240	0.74%
2022/11/21	0	0.00	0	18.55	18.55	0	3,392	0.00%
2022/11/17	0	0.00	0.2	19.05	19.00	-0.2	3,389	-0.01%
2022/11/15	20	19.39	13	19.52	19.40	7	3,289	0.21%
2022/11/14	0	0.00	5	18.57	18.90	-5	2,968	-0.17%
2022/11/10	1	17.30	1	17.40	17.20	0	2,787	0.00%
2022/11/02	2	17.30	2	17.10	17.00	0	2,906	0.00%
2022/10/13	3	16.00	0	0.00	15.90	3	3,697	0.08%
2022/10/12	1	16.70	0	0.00	16.80	1	3,650	0.03%
2022/10/11	2	17.40	0	0.00	17.25	2	3,661	0.05%
2022/09/30	1	18.05	0	0.00	18.20	1	3,968	0.03%
2022/09/28	6	18.14	0	0.00	17.85	6	4,154	0.14%
2022/09/23	1	20.25	0.1	20.30	20.20	0.9	4,572	0.02%
2022/09/20	10	20.45	2	20.75	20.75	8	5,447	0.15%
2022/09/19	3	20.82	0	0.00	20.60	3	5,664	0.05%
2022/09/08	1	20.05	0	0.00	20.05	1	6,167	0.02%
2022/09/02	0	0.00	7.2	21.05	20.95	-7.2	6,381	-0.11%
2022/08/31	30	22.01	0.1	22.05	21.85	29.9	6,385	0.47%
2022/08/19	0	0.00	1	23.10	23.15	-1	7,041	-0.01%
2022/08/17	0	0.00	1	23.10	23.00	-1	7,267	-0.01%
2022/08/16	1	22.75	0	0.00	22.70	1	7,405	0.01%
2022/08/15	1	22.60	1	22.75	22.80	0	7,460	0.00%
2022/08/12	1	22.35	1	22.45	22.35	0	7,511	0.00%
2022/08/09	0	0.00	2	21.80	21.75	-2	7,728	-0.03%
2022/08/04	1	20.00	0	0.00	20.50	1	8,081	0.01%
2022/08/03	33	21.42	30	21.47	21.25	3	8,271	0.04%
2022/07/28	1	23.90	1	23.90	23.65	0	8,409	0.00%
2022/07/27	1	23.65	0	0.00	23.60	1	8,452	0.01%
2022/07/25	0	0.00	1	23.75	23.80	-1	9,126	-0.01%
2022/07/22	50	23.50	0	0.00	23.35	50	9,459	0.53%
2022/07/20	0	0.00	2	23.73	23.40	-2	11,019	-0.02%
2022/07/19	2	23.83	0	0.00	23.70	2	11,428	0.02%
2022/07/14	1	22.60	1	22.90	23.25	0	12,674	0.00%
2022/07/13	1	22.70	2	22.95	22.90	-1	13,397	-0.01%
2022/07/12	0	0.00	5	22.15	22.15	-5	13,715	-0.04%
2022/07/11	0	0.00	3	23.40	23.40	-3	14,595	-0.02%
2022/07/08	3	24.25	0	0.00	24.05	3	15,072	0.02%
2022/07/06	1	23.55	1	23.60	23.60	0	15,750	0.00%
2022/07/05	10	25.00	0	0.00	25.05	10	16,188	0.06%
2022/07/04	1	25.50	0	0.00	24.95	1	16,491	0.01%
2022/07/01	1	25.15	12	26.31	25.15	-11	16,686	-0.07%
2022/06/30	0	0.00	4	25.85	25.90	-4	16,644	-0.02%
2022/06/29	8	26.25	1	26.15	26.00	7	16,923	0.04%
2022/06/28	8	26.18	25	25.83	26.30	-17	17,658	-0.10%
2022/06/27	24	25.59	0	0.00	25.65	24	17,437	0.14%
2022/06/24	18	24.89	7	24.19	25.05	11	17,648	0.06%
2022/06/23	4	23.30	1	23.45	23.30	3	18,132	0.02%
2022/06/22	2	23.53	0	0.00	23.10	2	18,417	0.01%
2022/06/21	2	23.35	0	0.00	23.40	2	19,090	0.01%
2022/06/20	4	23.25	0	0.00	22.65	4	19,275	0.02%
2022/06/17	1	23.60	0	0.00	23.50	1	19,820	0.01%
2022/06/15	1	25.00	0	0.00	24.30	1	20,702	0.00%
2022/06/14	1	23.90	0	0.00	24.30	1	21,396	0.00%
2022/06/13	0	0.00	8	24.20	24.15	-8	22,083	-0.04%
2022/06/09	2	25.15	0.1	25.15	25.20	1.9	22,105	0.01%
2022/06/07	1	25.45	0	0.00	25.35	1	22,136	0.00%
2022/06/06	0	0.00	1	25.55	25.45	-1	22,251	0.00%
2022/06/02	1	25.85	3	25.58	25.55	-2	22,264	-0.01%
2022/06/01	36	26.40	7	26.33	26.15	29	22,225	0.13%
2022/05/31	6	26.56	0	0.00	26.40	6	22,239	0.03%
2022/05/27	2	25.65	0	0.00	25.30	2	21,776	0.01%
2022/05/20	0	0.00	1	25.65	25.40	-1	21,200	0.00%
2022/05/19	0	0.00	1	25.25	25.55	-1	21,124	0.00%
2022/05/18	1	25.70	22	25.55	25.60	-21	21,041	-0.10%
2022/05/17	12	25.10	2.1	25.09	25.20	9.9	20,905	0.05%
2022/05/16	0	0.00	11	24.53	24.75	-11	20,794	-0.05%
2022/05/13	18	24.50	0.1	24.45	24.60	17.9	20,704	0.09%
2022/05/12	1.1	24.50	0	0.00	23.50	1.1	20,552	0.01%
2022/05/11	24.1	24.82	3	24.52	24.35	21.1	20,338	0.10%
2022/05/06	10	27.00	0	0.00	27.00	10	19,662	0.05%
2022/05/04	20	27.60	10	27.45	27.45	10	19,507	0.05%
2022/05/03	1	27.95	11	27.40	27.45	-10	19,425	-0.05%
2022/04/29	27	28.99	24	29.05	28.35	3	19,134	0.02%
2022/04/28	8	29.96	3	29.70	29.05	5	18,765	0.03%
2022/04/27	21	29.47	17	29.76	29.75	4	18,340	0.02%
2022/04/26	13	30.50	24.3	30.04	29.95	-11.3	17,840	-0.06%
2022/04/25	10	29.25	37	29.09	28.45	-27	16,770	-0.16%
2022/04/22	0	0.00	2	30.65	30.10	-2	16,309	-0.01%
2022/04/21	10	29.93	30	29.93	29.70	-20	15,852	-0.13%
2022/04/20	14	30.66	1	30.60	30.30	13	15,463	0.08%
2022/04/19	3	29.80	66.9	30.74	30.80	-63.9	15,050	-0.42%
2022/04/18	21	30.14	12	30.26	29.90	9	14,302	0.06%
2022/04/15	35	30.90	14	30.75	30.35	21	13,943	0.15%
2022/04/14	0	0.00	38.1	29.42	30.15	-38.1	12,986	-0.29%
2022/04/13	39	29.51	36	28.93	29.30	3	12,442	0.02%
2022/04/12	5	29.37	30	29.18	29.10	-25	12,085	-0.21%
2022/04/11	23	29.68	16	29.49	28.90	7	11,717	0.06%
2022/04/08	21	29.54	7	29.20	29.35	14	11,133	0.13%
2022/04/07	3	28.80	12	28.62	28.15	-9	10,734	-0.08%
2022/04/06	29	29.38	9	29.33	29.60	20	10,485	0.19%
2022/04/01	16.1	29.19	14.2	29.16	29.00	1.9	10,204	0.02%
2022/03/31	19.1	29.86	26	29.14	28.75	-6.9	9,773	-0.07%
2022/03/30	68	28.14	70	28.20	28.45	-2	8,828	-0.02%
2022/03/29	32	29.04	9	28.67	28.65	23	8,542	0.27%
2022/03/28	24.2	28.16	24	28.53	28.75	0.2	8,081	0.00%
2022/03/25	5	27.97	15	27.69	27.80	-10	7,382	-0.14%
2022/03/24	32	27.90	56	27.79	27.75	-24	7,265	-0.33%
2022/03/23	1	27.15	10	26.95	27.10	-9	6,549	-0.14%
2022/03/22	37	27.13	19	27.25	27.45	18	6,329	0.28%
2022/03/21	23	26.97	19	26.85	27.00	4	5,717	0.07%
2022/03/18	2	25.50	5	25.50	25.30	-3	4,929	-0.06%
2022/03/17	34	25.72	10	25.73	25.80	24	4,815	0.50%
2022/03/16	11	25.87	23	25.53	26.25	-12	3,987	-0.30%
2022/03/15	2	24.45	0	0.00	23.90	2	3,310	0.06%
2022/03/14	0	0.00	5	24.34	24.45	-5	3,279	-0.15%
2022/03/11	0	0.00	2	24.35	23.95	-2	3,267	-0.06%
2022/03/10	2	24.20	1	24.80	24.15	1	3,261	0.03%
2022/03/09	0	0.00	4	24.48	24.45	-4	3,206	-0.12%
2022/03/08	3	23.85	3	23.75	22.85	0	3,085	0.00%
2022/03/07	10	23.85	0	0.00	23.70	10	3,046	0.33%
2022/03/04	4	24.46	3	24.48	24.45	1	3,021	0.03%
2022/03/03	30	24.35	10	24.10	24.30	20	2,939	0.68%
2022/02/25	0	0.00	2	23.25	23.15	-2	3,000	-0.07%
2022/02/23	0	0.00	2.2	23.80	23.80	-2.2	3,065	-0.07%
2022/02/21	3	24.25	0	0.00	24.20	3	3,242	0.09%
2022/02/18	0.8	24.00	1	23.80	23.90	-0.2	3,320	-0.01%
2022/02/08	0	0.00	2	23.85	24.15	-2	4,596	-0.04%
2022/02/07	1	23.75	1.1	24.00	23.95	-0.1	4,742	0.00%
2022/01/26	2	22.30	0	0.00	22.85	2	5,026	0.04%
2022/01/25	2.3	22.74	0	0.00	22.55	2.3	5,675	0.04%
2022/01/19	7	23.98	2	23.95	23.95	5	6,273	0.08%
2022/01/14	0	0.00	2	23.95	24.00	-2	6,330	-0.03%
2022/01/05	0.8	24.85	0	0.00	24.80	0.8	6,871	0.01%
2022/01/03	6.1	24.75	0	0.00	24.70	6.1	6,924	0.09%
2021/12/23	10	25.00	0	0.00	24.95	10	7,758	0.13%
2021/12/17	20	24.75	0	0.00	24.65	20	7,703	0.26%
2021/12/14	0	0.00	2	24.15	24.20	-2	7,866	-0.03%
2021/12/10	0	0.00	6	24.70	24.65	-6	8,217	-0.07%
2021/12/03	2	24.10	0	0.00	24.10	2	8,231	0.02%
2021/12/02	2	24.00	0	0.00	24.15	2	8,218	0.02%
2021/11/26	0	0.00	1	24.60	24.55	-1	8,247	-0.01%
2021/11/25	0.2	25.00	2	25.05	25.00	-1.8	8,236	-0.02%
2021/11/24	0	0.00	5	25.10	25.05	-5	8,274	-0.06%
2021/11/19	1	25.35	1	25.05	25.05	0	8,309	0.00%
2021/11/18	25	25.41	0	0.00	25.45	25	8,303	0.30%
2021/11/17	1	24.70	1	24.80	24.80	0	8,230	0.00%
2021/11/16	1	25.25	0	0.00	25.05	1	8,189	0.01%
2021/11/15	8	24.90	2	25.00	25.00	6	8,180	0.07%
2021/11/12	2	26.55	2	26.20	26.20	0	8,018	0.00%
2021/11/11	3	27.13	15	26.96	27.00	-12	7,911	-0.15%
2021/11/10	6	27.22	3	27.02	27.05	3	7,949	0.04%
2021/11/09	5	27.44	7	27.77	27.60	-2	7,845	-0.03%
2021/11/08	3	27.48	3	27.25	27.25	0	7,679	0.00%
2021/11/05	3	27.55	12	27.60	27.35	-9	7,642	-0.12%
2021/11/04	3	28.00	4	27.89	27.90	-1	7,595	-0.01%
2021/11/03	17	28.07	12	27.85	28.05	5	7,524	0.07%
2021/11/02	9	27.47	6	27.77	27.75	3	7,250	0.04%
2021/11/01	19	27.08	5	26.27	27.20	14	6,671	0.21%
2021/10/28	2	25.10	0	0.00	25.05	2	6,756	0.03%
2021/10/26	1	25.15	1	25.45	25.10	0	6,809	0.00%
2021/10/22	6	24.88	0	0.00	24.80	6	6,955	0.09%
2021/10/20	0	0.00	2	26.03	26.35	-2	6,926	-0.03%
2021/10/19	1	25.25	0	0.00	25.35	1	6,833	0.01%
2021/10/18	0	0.00	1	25.80	25.20	-1	6,903	-0.01%
2021/10/13	0	0.00	1	24.45	24.55	-1	7,165	-0.01%
2021/10/12	2	25.40	0	0.00	25.30	2	7,243	0.03%
2021/10/08	1	26.20	0	0.00	25.85	1	7,302	0.01%
2021/10/07	0	0.00	1	25.85	26.10	-1	7,418	-0.01%
2021/10/06	1	25.55	1	25.40	25.55	0	7,528	0.00%
2021/10/04	2	25.00	2	25.60	24.80	0	7,782	0.00%
2021/10/01	1	27.40	1	27.20	26.15	0	7,827	0.00%
2021/09/27	1	25.95	2	25.88	26.35	-1	8,029	-0.01%
2021/09/24	0	0.00	1	25.20	25.20	-1	8,368	-0.01%
2021/09/22	2	25.00	0	0.00	25.15	2	10,530	0.02%
2021/09/17	2	26.10	0	0.00	25.95	2	11,245	0.02%
2021/09/16	2	27.85	2	27.00	26.95	0	11,377	0.00%
2021/09/15	0	0.00	1	26.50	26.60	-1	11,345	-0.01%
2021/09/14	0	0.00	10	25.75	25.80	-10	11,464	-0.09%
2021/09/13	0	0.00	1	26.25	26.20	-1	11,873	-0.01%
2021/08/27	0	0.00	1	25.80	26.05	-1	14,229	-0.01%
2021/08/25	1	25.30	5	25.70	25.70	-4	14,827	-0.03%
2021/08/23	5	24.95	3	24.95	25.15	2	15,967	0.01%
2021/08/20	1	24.30	0	0.00	24.25	1	16,902	0.01%
2021/08/19	0	0.00	2	24.18	24.05	-2	17,534	-0.01%
2021/08/18	6	24.35	9	23.65	25.05	-3	18,007	-0.02%
2021/08/17	1	24.75	2	24.90	24.20	-1	18,263	-0.01%
2021/08/16	4	24.94	3	25.90	24.75	1	18,509	0.01%
2021/08/13	1	26.45	1	26.90	26.10	0	18,716	0.00%
2021/08/11	7	27.26	5	26.75	26.65	2	20,136	0.01%
2021/08/10	4	27.63	1	28.45	27.45	3	20,604	0.01%
2021/08/09	2	28.43	7	28.22	28.20	-5	21,128	-0.02%
2021/08/06	2	28.03	0	0.00	28.05	2	21,907	0.01%
2021/08/05	0	0.00	8	28.23	28.15	-8	22,721	-0.04%
2021/08/04	10	28.72	12	28.68	28.70	-2	23,284	-0.01%
2021/08/03	31	28.99	19	28.59	29.20	12	24,071	0.05%
2021/08/02	0	0.00	2	27.38	27.90	-2	24,733	-0.01%
2021/07/30	1	27.20	0	0.00	27.20	1	25,744	0.00%
2021/07/29	3	27.35	0	0.00	27.55	3	28,156	0.01%
2021/07/27	16	27.97	3	28.02	27.75	13	30,748	0.04%
2021/07/23	0	0.00	2	27.70	27.70	-2	33,122	-0.01%
2021/07/22	1	27.50	0	0.00	27.05	1	34,888	0.00%
2021/07/21	2	28.38	1	28.40	27.25	1	36,962	0.00%
2021/07/20	5	28.43	1	28.15	28.10	4	38,096	0.01%
2021/07/19	4	29.14	1	28.80	28.95	3	39,502	0.01%
2021/07/16	2	29.13	5	28.96	28.90	-3	41,385	-0.01%
2021/07/15	5	27.91	3	28.40	28.95	2	41,753	0.00%
2021/07/14	10	27.50	0	0.00	27.80	10	42,839	0.02%
2021/07/13	5	28.50	2	29.25	28.30	3	43,760	0.01%
2021/07/12	10	29.25	9	30.22	29.15	1	44,544	0.00%
2021/07/09	4	28.83	2	28.75	28.80	2	44,484	0.00%
2021/07/08	0	0.00	7	29.04	29.30	-7	44,900	-0.02%
2021/07/07	5	28.95	0	0.00	28.40	5	45,354	0.01%
2021/07/06	27	29.34	6	29.75	29.10	21	46,245	0.05%
2021/07/05	13	29.64	8	30.06	29.55	5	46,413	0.01%
2021/07/02	7	30.00	8	30.35	29.65	-1	46,846	0.00%
2021/07/01	11.3	30.11	5	30.32	29.50	6.3	47,282	0.01%
2021/06/30	34	31.13	1	31.15	30.50	33	46,959	0.07%
2021/06/29	3.2	30.98	8	31.19	31.30	-4.8	46,253	-0.01%
2021/06/28	29.1	28.65	35	29.29	29.90	-5.9	44,851	-0.01%
2021/06/25	17	28.93	2	28.60	28.20	15	44,130	0.03%
2021/06/24	3.1	28.13	1	27.80	28.45	2.1	44,060	0.00%
2021/06/23	1	27.25	0	0.00	27.45	1	43,780	0.00%
2021/06/22	1	27.70	1	27.70	27.70	0	43,618	0.00%
2021/06/21	1	27.00	4	26.84	26.75	-3	43,200	-0.01%
2021/06/18	2	27.80	9	27.73	27.55	-7	42,998	-0.02%
2021/06/17	0	0.00	6	28.33	28.45	-6	42,814	-0.01%
2021/06/16	5	29.03	24	29.50	28.35	-19	42,749	-0.04%
2021/06/15	22	29.29	3	28.98	29.20	19	42,399	0.04%
2021/06/11	1	28.50	7	29.13	28.40	-6	42,182	-0.01%
2021/06/08	11	29.23	1	28.95	28.95	10	41,819	0.02%
2021/06/07	1	29.00	55	29.17	29.00	-54	41,699	-0.13%
2021/06/04	2	28.70	14	28.90	28.70	-12	41,580	-0.03%
2021/06/03	6.2	29.80	2	29.63	29.65	4.2	41,396	0.01%
2021/06/02	6	29.43	23	29.49	29.65	-17	41,181	-0.04%
2021/06/01	20	29.08	8	29.65	29.15	12	40,922	0.03%
2021/05/31	31.1	29.55	21	29.65	29.30	10.1	40,676	0.02%
2021/05/28	73	28.27	76	28.43	28.25	-3	40,142	-0.01%
2021/05/27	13	27.04	25	26.97	26.90	-12	39,266	-0.03%
2021/05/26	33	26.36	43	26.29	26.80	-10	38,735	-0.03%
2021/05/25	1	25.55	10	25.30	25.80	-9	38,339	-0.02%
2021/05/24	2	25.13	24	25.51	25.65	-22	38,199	-0.06%
2021/05/21	1	25.25	0	0.00	25.30	1	38,032	0.00%
2021/05/20	22	25.00	3	25.35	24.55	19	37,934	0.05%
2021/05/19	81	25.57	13	25.62	25.90	68	37,474	0.18%
2021/05/18	1	23.10	7	23.01	24.30	-6	36,681	-0.02%
2021/05/17	9	22.14	11	22.78	22.10	-2	36,245	-0.01%
2021/05/14	6	25.08	15	25.27	24.55	-9	35,672	-0.03%
2021/05/13	24	25.53	21	25.85	25.35	3	34,903	0.01%
2021/05/12	8	28.84	5	28.20	28.15	3	34,109	0.01%
2021/05/11	42	33.10	10	31.60	31.25	32	33,480	0.10%
2021/05/10	4	34.31	7	34.88	34.70	-3	32,591	-0.01%
2021/05/07	4	33.48	62	34.62	33.40	-58	31,538	-0.18%
2021/05/06	92	35.38	92	34.72	34.10	0	30,530	0.00%
2021/05/05	28	33.01	18	34.07	34.10	10	28,108	0.04%
2021/05/04	62	31.87	57	31.06	31.00	5	26,584	0.02%
2021/05/03	31	34.36	53	34.49	33.00	-22	25,599	-0.09%
2021/04/29	13	34.60	7	34.09	34.50	6	25,240	0.02%
2021/04/28	102	35.06	73	34.84	35.30	29	23,841	0.12%	大買/
2021/04/27	52	31.29	12	31.25	32.45	40	22,174	0.18%
2021/04/26	11	28.95	13	29.04	29.65	-2	20,154	-0.01%
2021/04/23	18	26.89	19	27.41	27.00	-1	19,023	-0.01%
2021/04/22	35	26.58	208	26.99	27.10	-173	17,660	-0.98%	大賣/鉅額交易
2021/04/21	13	25.35	13.1	25.31	24.90	-0.1	15,604	0.00%
2021/04/20	63	24.83	7	25.01	25.00	56	15,167	0.37%
2021/04/19	15	24.53	106	24.69	24.95	-91	14,057	-0.65%	大賣/
2021/04/16	1	22.85	112	22.29	22.70	-111	13,045	-0.85%	大賣/鉅額交易
2021/04/15	0	0.00	2	21.25	21.15	-2	12,194	-0.02%
2021/04/14	52	20.65	17	20.40	20.70	35	12,258	0.29%
2021/04/13	41	22.10	11	21.84	21.60	30	11,966	0.25%
2021/04/12	7	21.31	66	21.54	22.20	-59	11,508	-0.51%
2021/04/09	80	20.47	1	20.40	20.55	79	10,573	0.75%
2021/04/08	12	21.36	2	21.35	21.10	10	10,310	0.10%
2021/04/07	14	20.84	34	20.96	21.00	-20	9,823	-0.20%
2021/04/06	0	0.00	2	20.00	19.80	-2	9,588	-0.02%
2021/03/24	10	19.25	0	0.00	19.25	10	10,302	0.10%
2021/03/23	2	19.52	0	0.00	19.30	2	10,399	0.02%
2021/03/12	3	19.72	1	19.70	19.70	2	11,609	0.02%
2021/03/10	38	19.15	1	19.60	19.50	37	11,945	0.31%
2021/03/09	0	0.00	3	19.10	19.00	-3	12,019	-0.02%
2021/03/08	2	19.40	1	19.55	19.20	1	12,130	0.01%
2021/03/05	2	19.65	0	0.00	19.30	2	12,435	0.02%
2021/03/04	1	20.30	0	0.00	20.05	1	12,882	0.01%
2021/03/03	2	20.25	2	20.30	20.20	0	13,743	0.00%
2021/03/02	1	20.00	0	0.00	19.70	1	13,676	0.01%
2021/02/26	6	20.30	19	20.13	20.05	-13	14,145	-0.09%
2021/02/24	12	20.30	2	20.00	20.00	10	14,252	0.07%
2021/02/23	0	0.00	10	20.15	20.00	-10	14,186	-0.07%
2021/02/22	0	0.00	2	20.00	20.10	-2	14,303	-0.01%
2021/02/19	0	0.00	2	19.50	19.65	-2	14,180	-0.01%
2021/02/18	1	19.65	6	19.48	19.60	-5	14,283	-0.04%
2021/02/03	3	18.62	0	0.00	18.10	3	14,892	0.02%
2021/01/29	1	18.45	1	18.30	18.00	0	15,765	0.00%
2021/01/28	3	18.10	0	0.00	18.15	3	16,275	0.02%
2021/01/27	0	0.00	6	18.60	18.60	-6	16,530	-0.04%
2021/01/26	2	18.80	0	0.00	18.80	2	16,971	0.01%
2021/01/25	1	19.20	4	18.81	19.25	-3	17,313	-0.02%
2021/01/22	23	19.17	4	19.05	19.20	19	17,522	0.11%
2021/01/19	1	18.55	2	18.55	18.35	-1	18,033	-0.01%
2021/01/15	0	0.00	2	18.10	17.85	-2	18,560	-0.01%
2021/01/14	0	0.00	1	18.65	18.65	-1	18,778	-0.01%
2021/01/12	1	18.80	0	0.00	18.60	1	19,213	0.01%
2021/01/11	0	0.00	3	19.10	19.10	-3	19,920	-0.02%
2021/01/08	0	0.00	5.2	18.99	18.90	-5.2	20,718	-0.03%
2021/01/07	0	0.00	3	19.55	19.45	-3	22,688	-0.01%
2021/01/06	40	19.13	0	0.00	18.70	40	24,370	0.16%
2021/01/05	7	19.71	0	0.00	19.45	7	25,785	0.03%
2020/12/31	30	20.17	0	0.00	20.10	30	28,462	0.11%
2020/12/30	26	20.31	0	0.00	20.30	26	28,741	0.09%
2020/12/29	11	20.41	64	20.95	20.45	-53	29,676	-0.18%
2020/12/28	54	20.31	0	0.00	20.15	54	29,606	0.18%
2020/12/25	24	20.25	0	0.00	20.20	24	29,736	0.08%
2020/12/23	0	0.00	9.8	19.90	20.20	-9.8	30,378	-0.03%
2020/12/22	7	20.01	1	19.60	19.60	6	30,648	0.02%
2020/12/21	10	20.13	13	20.16	20.35	-3	30,718	-0.01%
2020/12/17	21	19.75	0	0.00	19.75	21	30,826	0.07%
2020/12/16	5	20.25	5	19.95	19.95	0	30,903	0.00%
2020/12/15	22	20.16	7	20.27	19.70	15	31,315	0.05%
2020/12/14	10	20.35	1	20.40	20.30	9	31,321	0.03%
2020/12/11	29	20.20	5	20.64	20.05	24	31,531	0.08%
2020/12/10	3	20.78	2	21.03	20.50	1	32,173	0.00%
2020/12/09	1	20.80	0	0.00	20.55	1	32,638	0.00%
2020/12/08	36	21.05	21	21.48	20.95	15	34,293	0.04%
2020/12/07	8	21.13	2	21.10	20.85	6	34,691	0.02%
2020/12/03	1	20.55	10	20.81	20.60	-9	36,695	-0.02%
2020/12/02	1	20.75	18	20.55	20.60	-17	37,887	-0.04%
2020/12/01	12	21.04	3	21.15	20.85	9	38,339	0.02%
2020/11/30	18	21.31	14	21.36	21.35	4	38,761	0.01%
2020/11/27	10	20.78	66	20.81	20.80	-56	38,628	-0.14%
2020/11/25	70	20.10	11	20.12	19.90	59	38,502	0.15%
2020/11/24	3	19.50	1	19.50	19.45	2	38,115	0.01%
2020/11/20	1	19.00	0	0.00	19.00	1	38,056	0.00%
2020/11/18	1	18.90	0.1	18.85	18.85	0.9	38,335	0.00%
2020/11/17	1	19.20	0	0.00	18.90	1	38,556	0.00%
2020/11/16	0	0.00	1	18.90	18.85	-1	38,716	0.00%
2020/11/13	10	19.05	0	0.00	19.35	10	39,033	0.03%
2020/11/12	3	18.50	10	19.00	18.70	-7	39,568	-0.02%
2020/11/10	2	19.40	2	19.20	19.20	0	39,666	0.00%
2020/11/09	1	20.10	0	0.00	20.10	1	39,412	0.00%
2020/11/06	0	0.00	8	20.23	20.15	-8	39,594	-0.02%
2020/11/05	21	20.70	2	20.85	20.45	19	40,590	0.05%
2020/11/04	0	0.00	2	20.38	20.05	-2	40,637	0.00%
2020/11/03	3.2	20.50	1.1	20.58	20.45	2.1	41,046	0.01%
2020/11/02	12	19.91	4	19.94	19.95	8	40,889	0.02%
2020/10/30	20	20.80	65	20.44	20.10	-45	40,665	-0.11%
2020/10/29	31	20.34	10	20.49	20.60	21	41,076	0.05%
2020/10/28	12	20.96	1	20.80	20.60	11	41,354	0.03%
2020/10/27	27	20.54	4	20.58	20.45	23	40,705	0.06%
2020/10/26	3	20.68	4	20.71	20.60	-1	40,295	0.00%
2020/10/23	9	21.13	5	20.95	20.85	4	40,027	0.01%
2020/10/22	13	21.02	18	20.65	20.60	-5	39,509	-0.01%
2020/10/21	0	0.00	2	20.75	20.55	-2	39,134	-0.01%
2020/10/20	2	20.78	2	20.88	20.85	0	38,902	0.00%
2020/10/19	15	20.67	38	21.09	21.10	-23	38,609	-0.06%
2020/10/16	30	21.35	1	21.10	20.60	29	37,892	0.08%
2020/10/15	30	21.13	36	21.70	21.85	-6	37,047	-0.02%
2020/10/14	38	21.12	40	21.41	21.00	-2	34,946	-0.01%
2020/10/13	27	20.11	44	19.87	20.00	-17	32,964	-0.05%
2020/10/12	79	19.83	52	20.02	20.45	27	31,353	0.09%
2020/10/08	28	18.64	481	18.71	18.60	-453	29,686	-1.53%	大賣/鉅額交易
2020/10/07	18	17.93	7	18.00	17.85	11	28,511	0.04%
2020/10/06	69	18.06	35	18.06	17.80	34	28,220	0.12%
2020/10/05	408	17.10	16	17.26	17.55	392	27,286	1.44%	大買/鉅額交易
2020/09/30	6	17.03	7	16.94	17.10	-1	27,209	0.00%
2020/09/29	6	17.23	0	0.00	16.80	6	27,101	0.02%
2020/09/28	19	16.97	9	17.04	17.00	10	26,757	0.04%
2020/09/25	17	16.91	27	16.83	16.10	-10	26,283	-0.04%
2020/09/24	22	17.16	9	16.98	16.75	13	25,687	0.05%
2020/09/23	27	16.93	35	16.98	17.05	-8	25,407	-0.03%
2020/09/22	0	0.00	14	16.49	16.85	-14	25,149	-0.06%
2020/09/21	4	17.08	6	16.90	16.85	-2	25,138	-0.01%
2020/09/18	16	17.52	10	17.05	17.00	6	24,931	0.02%
2020/09/17	5	17.10	0	0.00	17.00	5	24,366	0.02%
2020/09/16	7	17.15	2	16.80	17.05	5	24,148	0.02%
2020/09/15	18	17.40	12	17.33	17.00	6	23,753	0.03%
2020/09/14	15	16.70	6	16.64	16.60	9	22,933	0.04%
2020/09/11	41	17.76	60	17.71	17.45	-19	22,205	-0.09%
2020/09/10	32	17.02	28	16.98	17.05	4	20,392	0.02%
2020/09/09	27	16.34	17	16.53	16.80	10	19,644	0.05%
2020/09/08	29	16.59	26	16.64	16.05	3	18,507	0.02%
2020/09/07	19	16.73	14	16.71	16.90	5	17,118	0.03%
2020/09/04	1	15.20	23	15.35	15.40	-22	15,736	-0.14%
2020/09/03	22	15.44	8	15.44	15.55	14	15,095	0.09%
2020/09/02	3	14.93	1	15.00	15.15	2	14,301	0.01%
2020/09/01	2	14.93	2	14.75	14.65	0	13,840	0.00%
2020/08/31	20	14.99	16	15.01	14.95	4	13,480	0.03%
2020/08/28	4	14.55	13.1	14.53	14.45	-9.1	12,728	-0.07%
2020/08/27	2	14.65	0	0.00	14.35	2	12,568	0.02%
2020/08/26	1	14.65	11.4	14.64	14.60	-10.4	12,399	-0.08%
2020/08/25	0	0.00	7	14.73	14.60	-7	12,238	-0.06%
2020/08/24	8	14.47	11	14.46	14.55	-3	11,913	-0.03%
2020/08/21	10	14.28	4	14.40	14.40	6	11,655	0.05%
2020/08/20	4	13.70	9	14.01	13.90	-5	11,333	-0.04%
2020/08/19	5	14.35	6	14.75	14.35	-1	10,965	-0.01%
2020/08/18	15	14.87	21	14.74	14.85	-6	10,457	-0.06%
2020/08/17	6	14.38	10	14.19	14.40	-4	9,697	-0.04%
2020/08/14	17	13.84	0	0.00	13.90	17	9,298	0.18%
2020/08/13	0	0.00	10	13.75	13.70	-10	9,005	-0.11%
2020/08/12	300	13.97	290	14.22	14.10	10	8,795	0.11%	大買/大賣/
2020/08/11	43	13.80	35	14.01	14.20	8	8,377	0.10%
2020/08/10	2	14.65	19	15.04	15.05	-17	7,094	-0.24%
2020/08/07	1	13.40	2	13.43	13.70	-1	6,479	-0.02%
2020/08/05	0	0.00	2	12.85	12.90	-2	5,551	-0.04%
2020/08/04	33	12.85	57	12.57	12.85	-24	5,409	-0.44%
2020/08/03	49	12.28	10	12.25	12.30	39	4,639	0.84%
2020/07/31	0	0.00	1	11.10	11.20	-1	4,074	-0.02%
2020/07/28	1	10.90	0	0.00	10.75	1	4,506	0.02%
2020/07/24	0	0.00	1	11.05	10.95	-1	4,486	-0.02%
2020/07/10	0	0.00	1	11.20	11.20	-1	4,071	-0.02%
2020/07/09	1	11.55	1	11.70	11.70	0	3,952	0.00%
2020/07/08	0	0.00	1	10.95	11.20	-1	3,630	-0.03%
2020/07/06	10	10.80	0	0.00	10.85	10	3,490	0.29%
2020/07/03	2	10.85	5	10.90	10.85	-3	3,481	-0.09%
2020/07/02	0	0.00	0.1	10.80	10.85	-0.1	3,486	0.00%
2020/06/30	5	10.87	2	10.90	10.85	3	3,416	0.09%
2020/06/23	5	10.50	0	0.00	10.55	5	3,235	0.15%
2020/06/19	1	10.70	1	10.70	10.60	0	3,280	0.00%
2020/06/09	0	0.00	10	10.90	10.90	-10	3,259	-0.31%
2020/05/18	0	0.00	5	10.70	10.75	-5	3,178	-0.16%
2020/05/08	5	10.70	5	10.75	10.65	0	2,932	0.00%
2020/05/07	5	10.65	0	0.00	10.65	5	2,927	0.17%
2020/05/06	73	10.80	72	10.68	10.60	1	2,909	0.03%
2020/04/24	10	9.28	0	0.00	9.30	10	2,553	0.39%
2020/03/26	2	8.18	2	8.13	8.20	0	3,430	0.00%
2020/03/25	1	8.09	1	8.25	8.21	0	3,452	0.00%
2020/03/24	10	7.69	10	7.68	7.76	0	3,412	0.00%
2020/02/26	10	10.40	0	0.00	10.40	10	2,909	0.34%
2020/02/24	10	10.55	0	0.00	10.55	10	2,975	0.34%
2020/01/30	0	0.00	2	11.25	11.05	-2	2,920	-0.07%
2020/01/16	2	11.95	0	0.00	12.00	2	2,755	0.07%
2020/01/06	0	0.00	2	11.25	11.25	-2	2,374	-0.08%
2019/12/30	3	11.55	0	0.00	11.40	3	2,244	0.13%
2019/12/24	0	0.00	15	11.20	11.15	-15	2,058	-0.73%
2019/12/23	12	10.98	2	11.05	11.10	10	1,822	0.55%
2019/11/05	5	10.70	0	0.00	10.65	5	1,725	0.29%
2019/10/31	2	10.78	0	0.00	10.65	2	1,739	0.11%
2019/10/21	2	10.45	2	10.55	10.60	0	1,708	0.00%
2019/09/24	0	0.00	50	10.84	10.75	-50	1,940	-2.58%
2019/09/18	0	0.00	2	10.75	10.95	-2	1,891	-0.11%
2019/09/04	2	10.65	0	0.00	10.60	2	1,840	0.11%
2019/09/03	50	10.40	0	0.00	10.45	50	1,823	2.74%
2019/08/02	0	0.00	35	11.10	11.00	-35	2,428	-1.44%
2019/07/25	5	11.05	0	0.00	11.10	5	2,526	0.20%
2019/07/22	10	11.20	0	0.00	11.15	10	2,425	0.41%
2019/07/15	10	11.10	0	0.00	11.15	10	2,353	0.42%
2019/07/10	10	11.15	0	0.00	11.15	10	2,363	0.42%
2019/06/27	0	0.00	2	11.05	11.05	-2	2,439	-0.08%
2019/05/27	10	11.45	10	11.40	11.40	0	2,533	0.00%
2019/05/14	0	0.00	20	10.40	10.70	-20	2,626	-0.76%
2019/05/07	0	0.00	3	11.10	11.10	-3	2,868	-0.10%
2019/05/03	23	11.32	3	11.22	11.20	20	2,934	0.68%
2019/05/02	0.6	10.95	3	10.95	10.95	-2.4	2,825	-0.08%
2019/04/30	3	10.85	0	0.00	10.90	3	2,817	0.11%
2019/04/26	2	10.85	0	0.00	10.95	2	2,835	0.07%
2019/04/17	10	10.75	0	0.00	10.75	10	2,699	0.37%
2019/04/12	0	0.00	2	10.70	10.70	-2	2,721	-0.07%
2019/04/11	1	11.10	0	0.00	11.05	1	2,684	0.04%
2019/04/02	0	0.00	0.1	11.05	11.10	-0.1	2,692	0.00%
2019/04/01	2	11.20	0	0.00	11.10	2	2,753	0.07%
2019/03/22	0	0.00	100	11.31	11.20	-100	2,909	-3.44%
2019/03/20	0	0.00	1	11.45	11.50	-1	2,793	-0.04%
2019/03/05	0	0.00	3	11.05	11.05	-3	2,753	-0.11%
2019/02/12	3	10.95	3	10.97	11.25	0	2,610	0.00%
2019/02/11	0	0.00	5	10.35	10.30	-5	2,373	-0.21%
2019/01/25	0	0.00	20	10.15	10.15	-20	2,421	-0.83%
2019/01/11	7	10.11	9	10.00	10.10	-2	2,654	-0.08%
2019/01/10	2	10.15	0	0.00	10.10	2	2,675	0.07%
2019/01/09	20	9.98	3	10.05	10.15	17	2,668	0.64%
2019/01/08	6	9.94	19	9.91	9.93	-13	2,668	-0.49%
2019/01/04	1	9.77	15	9.79	9.79	-14	2,742	-0.51%
2019/01/03	5	9.96	0	0.00	9.91	5	2,791	0.18%
2018/12/28	5	10.20	0	0.00	10.15	5	2,833	0.18%
2018/12/25	0	0.00	45	10.45	10.30	-45	3,263	-1.38%
2018/12/24	47	10.80	4	10.80	10.65	43	3,288	1.31%
2018/12/22	4	10.73	2	10.80	10.70	2	3,335	0.06%
2018/12/21	0	0.00	3	9.90	9.87	-3	3,217	-0.09%
2018/12/20	0	0.00	10	10.10	9.94	-10	3,275	-0.31%
2018/12/06	2	10.65	0	0.00	10.45	2	4,191	0.05%
2018/11/27	0	0.00	2	10.90	10.95	-2	4,045	-0.05%
2018/11/26	2	10.75	0	0.00	10.80	2	4,035	0.05%
2018/11/21	0	0.00	1	11.15	11.25	-1	3,994	-0.03%
2018/11/15	1	11.40	1	11.25	11.25	0	4,127	0.00%
2018/11/14	3	11.57	3	11.32	11.45	0	4,121	0.00%
2018/11/13	2	11.00	0	0.00	11.00	2	4,064	0.05%
2018/11/01	0	0.00	2	11.05	11.05	-2	4,378	-0.05%
2018/10/30	0	0.00	11	10.60	10.60	-11	4,335	-0.25%
2018/10/25	2	10.90	0	0.00	10.80	2	4,239	0.05%
2018/10/12	2	11.10	3	11.42	11.90	-1	4,382	-0.02%
2018/10/08	2	12.75	0	0.00	12.90	2	4,520	0.04%
2018/10/04	3	13.20	2	13.20	13.30	1	4,519	0.02%
2018/10/03	8	13.63	7	13.46	13.35	1	4,496	0.02%
2018/10/02	3	13.12	1	13.15	13.15	2	4,252	0.05%
2018/10/01	0	0.00	1	13.30	13.25	-1	4,246	-0.02%
2018/09/28	1	13.10	3	13.15	12.95	-2	4,241	-0.05%
2018/09/27	3	12.97	0	0.00	12.90	3	4,202	0.07%
2018/09/19	10	12.74	0	0.00	12.65	10	3,943	0.25%
2018/08/23	3	12.68	1	12.75	12.70	2	6,664	0.03%
2018/08/08	15	13.95	15	13.88	13.75	0	7,762	0.00%
2018/08/02	0	0.00	2	13.65	13.55	-2	8,652	-0.02%
2018/07/30	0	0.00	1	13.65	13.65	-1	9,151	-0.01%
2018/07/25	1	13.40	1	13.75	13.75	0	10,127	0.00%
2018/07/24	0	0.00	5	13.35	13.45	-5	10,561	-0.05%
2018/07/23	0	0.00	2	13.15	13.25	-2	10,813	-0.02%
2018/07/19	5	13.85	0	0.00	13.85	5	11,552	0.04%
2018/07/18	6	14.00	3	13.85	13.85	3	11,902	0.03%
2018/07/17	5	13.60	5	13.80	13.80	0	11,997	0.00%
2018/07/11	2	12.80	11	13.07	13.00	-9	14,145	-0.06%
2018/07/10	0	0.00	6	13.12	12.95	-6	14,680	-0.04%
2018/07/06	8	12.28	3	12.45	12.50	5	15,444	0.03%
2018/07/05	5	12.85	2	13.10	12.70	3	16,184	0.02%
2018/07/04	2	12.85	15	13.10	13.05	-13	17,463	-0.07%
2018/06/28	14	13.80	0	0.00	13.65	14	21,255	0.07%
2018/06/27	0	0.00	6	13.93	13.90	-6	22,255	-0.03%
2018/06/26	7	13.61	0	0.00	13.60	7	23,205	0.03%
2018/06/25	4	14.08	0	0.00	14.05	4	23,961	0.02%
2018/06/22	0	0.00	5	14.30	14.15	-5	24,878	-0.02%
2018/06/21	0	0.00	2	14.50	14.40	-2	24,899	-0.01%
2018/06/20	8	14.34	0	0.00	14.35	8	24,904	0.03%
2018/06/19	8	15.09	9	14.65	14.55	-1	24,906	0.00%
2018/06/15	0	0.00	2	14.50	14.55	-2	24,923	-0.01%
2018/06/14	3	14.53	0	0.00	14.45	3	24,848	0.01%
2018/06/13	105	15.03	47	14.68	14.70	58	24,440	0.24%	大買/
2018/06/08	10	14.30	500	14.25	14.25	-490	23,712	-2.07%	大賣/鉅額交易
2018/06/06	25	14.54	12	14.73	14.55	13	23,629	0.06%
2018/06/05	12	14.62	0	0.00	14.55	12	23,579	0.05%
2018/06/04	35	15.13	48	14.98	14.90	-13	23,514	-0.06%
2018/06/01	13	14.59	3	14.80	14.80	10	23,306	0.04%
2018/05/31	6	14.60	0	0.00	14.55	6	23,221	0.03%
2018/05/30	505	15.00	5	15.01	14.90	500	23,023	2.17%	大買/鉅額交易
2018/05/29	1	14.25	0.3	14.10	14.10	0.7	22,535	0.00%
2018/05/28	0	0.00	2	13.95	13.90	-2	22,576	-0.01%
2018/05/17	1	14.40	2	14.30	14.25	-1	23,107	0.00%
2018/05/16	1	14.60	0	0.00	14.50	1	23,085	0.00%
2018/05/15	23	14.55	22	14.71	14.70	1	23,051	0.00%
2018/05/11	2	14.43	1	14.35	14.20	1	22,794	0.00%
2018/05/10	4	14.40	0	0.00	14.05	4	22,677	0.02%
2018/05/09	3	13.90	49	14.60	14.55	-46	22,549	-0.20%
2018/05/04	19	14.16	1	14.40	14.40	18	22,270	0.08%
2018/05/03	15	14.30	31	14.16	14.10	-16	22,104	-0.07%
2018/05/02	15	14.97	33	15.03	14.80	-18	22,036	-0.08%
2018/04/30	1	15.75	12	15.83	15.80	-11	21,551	-0.05%
2018/04/26	13	15.24	0	0.00	14.75	13	21,133	0.06%
2018/04/25	6	15.49	6	15.65	15.70	0	20,731	0.00%
2018/04/20	14	16.85	17	16.55	16.40	-3	20,316	-0.01%
2018/04/19	12	16.45	34.8	16.43	16.45	-22.8	20,016	-0.11%
2018/04/18	6	16.38	12	16.22	16.10	-6	20,022	-0.03%
2018/04/17	8	16.44	4	15.98	16.00	4	21,850	0.02%
2018/04/16	4	15.90	53	16.38	16.10	-49	22,218	-0.22%
2018/04/13	0	0.00	2	16.30	15.90	-2	22,585	-0.01%
2018/04/12	4	16.06	0	0.00	15.95	4	22,255	0.02%
2018/04/11	10	16.49	8	16.49	16.65	2	21,929	0.01%
2018/04/10	53	16.36	23.1	16.24	16.15	29.9	21,196	0.14%
2018/04/09	53	17.46	71	17.71	17.90	-18	19,983	-0.09%
2018/04/03	38	16.06	50	16.38	16.70	-12	18,537	-0.06%
2018/04/02	5	15.83	8	15.74	15.55	-3	17,694	-0.02%
2018/03/31	1	15.40	6	15.25	15.10	-5	17,151	-0.03%
2018/03/30	24	15.89	11.4	15.89	15.25	12.6	16,948	0.07%
2018/03/29	11	14.75	18	14.97	15.00	-7	15,991	-0.04%
2018/03/28	1	14.55	9	14.13	14.10	-8	15,053	-0.05%
2018/03/27	30.1	13.91	13	13.80	14.10	17.1	14,266	0.12%
2018/03/26	0	0.00	2	13.10	13.10	-2	13,432	-0.01%
2018/03/22	2	13.05	0	0.00	13.05	2	14,101	0.01%
2018/03/16	5	13.10	5	13.10	12.95	0	14,312	0.00%
2018/03/14	3	13.00	0	0.00	12.90	3	14,940	0.02%
2018/03/01	3	14.20	0	0.00	14.00	3	21,225	0.01%
2018/02/27	10	14.14	16	14.04	14.00	-6	21,425	-0.03%
2018/02/26	0	0.00	1	13.85	13.55	-1	21,188	0.00%
2018/02/23	2	13.83	1	13.25	13.70	1	21,268	0.00%
2018/02/21	1	13.00	0	0.00	13.00	1	21,854	0.00%
2018/02/06	0	0.00	1	12.15	11.80	-1	22,465	0.00%
2018/01/31	0	0.00	1	13.10	13.30	-1	23,942	0.00%
2018/01/29	0	0.00	2	13.55	13.50	-2	23,884	-0.01%
2018/01/26	2	13.60	0	0.00	13.60	2	23,907	0.01%
2018/01/25	0	0.00	2	14.10	13.70	-2	23,955	-0.01%
2018/01/23	2	13.80	4	13.78	13.75	-2	23,935	-0.01%
2018/01/22	2	13.65	0	0.00	13.65	2	24,033	0.01%
2018/01/19	0	0.00	1	14.15	14.15	-1	24,310	0.00%
2018/01/18	3	14.32	2	14.10	14.00	1	24,664	0.00%
2018/01/16	1	14.05	5	14.31	14.55	-4	24,889	-0.02%
2018/01/15	1	14.60	1	14.25	14.20	0	24,884	0.00%
2018/01/12	13	15.22	66	14.91	14.85	-53	24,415	-0.22%
2018/01/11	10	15.91	31	15.72	14.80	-21	23,839	-0.09%
2018/01/10	37	14.87	21	14.84	15.00	16	21,688	0.07%
2018/01/09	38	14.24	36	14.40	14.25	2	20,880	0.01%
2018/01/08	3	13.87	1	13.60	13.60	2	20,377	0.01%
2018/01/04	0	0.00	3	13.65	13.65	-3	20,210	-0.01%
2018/01/02	0	0.00	1	13.95	13.75	-1	20,170	0.00%