大亞 (1609)-富邦-敦南券商分點個股進出

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

大亞

(1609)

可現股當沖

股價
52.1
漲跌
▼0.3
漲幅
-0.57%
成交量
23,357張
產業
上市電器電纜類股
914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－富邦-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-敦南券商分點個股進出
富邦-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	12	53.10	23	53.15	52.10	-11	66,961	-0.02%
2024/05/14	11	52.67	4	52.63	52.40	7	66,691	0.01%
2024/05/13	8.2	52.72	11.5	52.38	53.00	-3.2	66,475	0.00%
2024/05/10	118	53.49	55	53.31	53.60	63	66,203	0.10%	大買/
2024/05/09	37.7	54.06	33	53.64	53.30	4.7	65,851	0.01%
2024/05/08	64	56.51	78.1	56.65	56.20	-14.1	65,135	-0.02%
2024/05/07	92.2	54.25	50.3	54.81	55.80	41.9	64,115	0.07%
2024/05/06	5.2	52.85	25	53.01	52.90	-19.8	63,002	-0.03%
2024/05/03	64	55.01	117.5	55.08	54.00	-53.5	62,453	-0.09%	大賣/
2024/05/02	115	58.00	121.1	56.98	56.30	-6.1	61,790	-0.01%	大買/大賣/
2024/04/30	58.2	56.79	74.3	56.17	56.90	-16.1	61,060	-0.03%
2024/04/29	52.2	58.31	259	59.07	57.60	-206.8	60,379	-0.34%	大賣/鉅額交易
2024/04/26	143.2	61.13	134	61.25	60.00	9.2	59,620	0.02%	大買/大賣/
2024/04/25	102	60.74	47.1	60.58	60.90	54.9	58,696	0.09%	大買/
2024/04/24	119.8	60.22	126.1	60.49	60.50	-6.3	57,532	-0.01%	大買/大賣/
2024/04/23	153.1	58.81	154.1	58.32	57.60	-1	55,336	0.00%	大買/大賣/
2024/04/22	149.5	62.59	209.2	61.05	57.80	-59.7	53,268	-0.11%	大買/大賣/
2024/04/19	805.4	63.96	800.4	63.28	64.20	5.1	51,577	0.01%	大買/大賣/
2024/04/18	160.3	63.60	157.2	64.17	64.70	3.1	45,068	0.01%	大買/大賣/
2024/04/17	200	57.37	257.5	58.18	58.90	-57.5	42,476	-0.14%	大買/大賣/
2024/04/16	370.1	55.55	324.5	55.08	53.60	45.6	40,749	0.11%	大買/大賣/
2024/04/15	95.3	55.16	57.5	55.30	55.60	37.8	36,988	0.10%
2024/04/12	43	48.34	124	48.91	50.60	-81	34,024	-0.24%	大賣/
2024/04/11	48	46.83	49	46.61	46.00	-1	32,414	0.00%
2024/04/10	219	46.84	201	46.85	46.70	18	31,471	0.06%	大買/大賣/
2024/04/09	92	44.97	96	44.93	45.55	-4	29,793	-0.01%
2024/04/08	29	42.53	28.1	43.02	43.10	0.9	28,049	0.00%
2024/04/03	23.4	41.90	11.2	41.33	41.15	12.2	27,536	0.04%
2024/04/02	90.4	42.40	83	42.20	41.75	7.4	27,355	0.03%
2024/04/01	24	42.98	4.8	42.93	42.60	19.2	27,068	0.07%
2024/03/29	28	43.13	37	43.26	43.00	-9	26,844	-0.03%
2024/03/28	20	44.63	32	45.22	44.20	-12	26,243	-0.05%
2024/03/27	81.1	45.15	74	44.84	44.05	7	25,546	0.03%
2024/03/26	137.7	45.41	123.1	45.23	43.80	14.6	24,475	0.06%	大買/大賣/
2024/03/25	301.7	44.40	263.2	44.56	45.40	38.5	22,208	0.17%	大買/大賣/
2024/03/22	274	39.84	246.2	42.02	42.45	27.8	18,720	0.15%	大買/大賣/
2024/03/21	6	38.41	30.1	38.46	38.60	-24.1	16,948	-0.14%
2024/03/20	5	37.65	2.6	37.73	37.35	2.4	16,636	0.01%
2024/03/19	31	38.40	17	38.78	38.10	14	16,490	0.08%
2024/03/18	16	38.46	16.1	38.46	38.45	-0.1	16,303	0.00%
2024/03/15	35	38.04	34	38.01	37.95	1	16,333	0.01%
2024/03/14	59.1	38.15	115.5	38.55	37.85	-56.4	16,455	-0.34%	大賣/
2024/03/13	11	37.12	20	37.25	36.85	-9	15,554	-0.06%
2024/03/12	17	36.92	33.1	37.13	37.20	-16.1	16,240	-0.10%
2024/03/11	8	36.21	11	36.05	36.30	-3	16,078	-0.02%
2024/03/08	31	36.28	10.8	36.59	36.05	20.2	16,116	0.13%
2024/03/07	158.5	36.85	510.1	36.71	36.70	-351.6	16,013	-2.20%	大買/大賣/鉅額交易
2024/03/06	260	38.56	211.1	37.98	37.50	49	15,653	0.31%	大買/大賣/
2024/03/05	82.4	36.85	75.1	36.48	36.35	7.3	14,187	0.05%
2024/03/04	87	37.46	4	37.23	36.95	83	14,009	0.59%
2024/03/01	513	37.79	117.1	37.83	37.85	395.9	13,745	2.88%	大買/大賣/鉅額交易
2024/02/29	78	37.08	100.1	37.32	37.50	-22.1	13,258	-0.17%
2024/02/27	27	36.26	63	35.99	35.65	-36	12,912	-0.28%
2024/02/26	65	36.90	40.1	36.98	36.45	25	12,829	0.19%
2024/02/23	26	36.42	34.1	36.51	36.25	-8.1	12,302	-0.07%
2024/02/22	6	36.52	9.6	36.43	36.40	-3.6	12,200	-0.03%
2024/02/21	16	36.26	22.1	36.39	36.15	-6.1	12,059	-0.05%
2024/02/20	29	36.44	2	35.90	35.90	27	12,000	0.23%
2024/02/19	7	36.35	13.1	36.41	36.30	-6.1	11,892	-0.05%
2024/02/16	0	35.70	13	35.71	35.90	-13	11,753	-0.11%
2024/02/15	0	35.20	0	0.00	35.25	0	11,571	0.00%
2024/02/05	4	34.45	0	0.00	34.50	4	11,525	0.03%
2024/02/02	10	35.07	0.7	34.80	34.80	9.3	11,490	0.08%
2024/02/01	0	35.25	21	35.18	35.40	-21	11,408	-0.18%
2024/01/31	0	34.70	0	0.00	34.95	0	11,447	0.00%
2024/01/30	5	35.00	0	35.20	34.90	5	11,431	0.04%
2024/01/29	5	34.75	5	34.80	34.80	0	11,439	0.00%
2024/01/26	0	35.00	0	0.00	34.60	0	11,464	0.00%
2024/01/25	7.2	35.24	4	34.90	34.85	3.2	11,468	0.03%
2024/01/24	2	35.30	2	35.50	35.35	0	11,461	0.00%
2024/01/23	30	35.85	21	35.42	35.40	9	11,477	0.08%
2024/01/22	20	35.59	50	35.35	35.35	-30	11,439	-0.26%
2024/01/19	4.1	34.76	0	0.00	34.80	4.1	11,317	0.04%
2024/01/18	1	34.60	18	34.50	34.80	-17	11,228	-0.15%
2024/01/17	24	34.68	31.4	34.77	34.60	-7.4	11,190	-0.07%
2024/01/16	39.4	35.93	4.4	35.66	35.50	35	11,067	0.32%
2024/01/15	107	35.93	100.2	36.77	36.90	6.8	10,747	0.06%	大買/
2024/01/12	22	34.10	6	34.15	34.15	16	9,522	0.17%
2024/01/11	2	33.88	13.1	33.98	34.10	-11.1	9,592	-0.12%
2024/01/10	2.1	33.16	0.5	33.28	33.25	1.6	9,701	0.02%
2024/01/09	4.1	33.73	1	33.75	33.65	3.1	9,803	0.03%
2024/01/05	10	34.68	0	0.00	34.30	10	9,894	0.10%
2024/01/04	30	34.60	32	35.11	34.60	-2	9,942	-0.02%
2024/01/03	44.1	34.93	13	34.99	34.70	31.1	10,003	0.31%
2024/01/02	1	34.85	14	34.97	35.00	-13	9,946	-0.13%
2023/12/29	3.5	34.74	4	34.89	34.50	-0.5	9,959	0.00%
2023/12/28	3	35.08	54	34.83	35.00	-51	9,956	-0.51%
2023/12/27	4	34.30	4	34.10	34.00	0	10,054	0.00%
2023/12/26	2	33.90	0	0.00	33.95	2	10,500	0.02%
2023/12/25	0	0.00	0	34.05	33.75	0	11,418	0.00%
2023/12/22	0	0.00	1	34.00	33.90	-1	11,866	-0.01%
2023/12/21	5	34.45	0	0.00	34.30	5	12,507	0.04%
2023/12/20	3	33.85	4	33.88	34.20	-1	12,617	-0.01%
2023/12/19	3	33.45	2	33.40	33.45	1	12,665	0.01%
2023/12/18	6	34.08	2	34.14	33.90	4	12,681	0.03%
2023/12/15	51	34.49	1	34.80	34.40	50	12,693	0.39%
2023/12/14	12	34.90	16	34.71	34.55	-4	12,628	-0.03%
2023/12/13	61.1	35.02	90	34.87	34.85	-28.9	12,503	-0.23%
2023/12/12	44.1	36.09	132	35.68	35.60	-88	12,373	-0.71%	大賣/
2023/12/11	177	36.41	145.1	36.05	35.80	32	11,967	0.27%	大買/大賣/
2023/12/08	88.1	35.54	79	35.61	35.60	9.1	11,478	0.08%
2023/12/07	208	35.72	160.1	35.74	35.95	48	11,007	0.44%	大買/大賣/
2023/12/06	5	33.73	3	34.08	33.95	2	10,073	0.02%
2023/12/05	33.1	33.34	70	33.18	33.45	-36.9	10,041	-0.37%
2023/12/04	50	34.03	53.1	34.19	33.95	-3.1	9,961	-0.03%
2023/12/01	12	34.10	9	33.90	33.90	3	9,871	0.03%
2023/11/30	1	34.15	0	34.20	34.05	1	9,922	0.01%
2023/11/29	8	34.22	0	0.00	34.25	8	9,996	0.08%
2023/11/28	2	34.10	3	34.33	34.45	-1	10,079	-0.01%
2023/11/27	82	34.28	82	33.99	34.00	0	10,284	0.00%
2023/11/24	10	34.36	13	34.42	34.20	-3	10,226	-0.03%
2023/11/22	9	33.71	1	33.80	33.55	8	9,990	0.08%
2023/11/21	0	33.75	3	33.88	33.70	-3	10,061	-0.03%
2023/11/20	0	33.35	2	33.58	33.50	-2	10,060	-0.02%
2023/11/17	5	33.20	1	33.35	33.25	4	10,102	0.04%
2023/11/16	4	33.00	46	32.99	33.00	-42	10,190	-0.41%
2023/11/15	27	32.84	31	32.75	32.75	-4	10,289	-0.04%
2023/11/14	47	32.08	0	0.00	32.05	47	10,528	0.45%
2023/11/13	31	32.11	32	32.45	32.45	-1	10,919	-0.01%
2023/11/10	28.2	32.31	29	32.35	32.25	-0.8	11,057	-0.01%
2023/11/09	1	32.35	0	0.00	32.55	1	11,263	0.01%
2023/11/08	9	32.98	5	32.65	32.60	4	11,569	0.03%
2023/11/07	1	33.15	4	33.19	33.15	-3	11,769	-0.03%
2023/11/06	0	0.00	2	33.50	33.45	-2	12,119	-0.02%
2023/11/03	5	32.83	1	33.00	32.80	4	12,498	0.03%
2023/11/02	0	32.50	9	32.42	32.50	-9	12,697	-0.07%
2023/11/01	1.1	32.03	2	32.00	31.90	-0.9	13,002	-0.01%
2023/10/31	12	32.37	8	32.19	32.00	4	13,902	0.03%
2023/10/30	1.5	33.25	0.1	32.95	32.80	1.4	16,190	0.01%
2023/10/27	0.5	33.00	1	32.90	32.80	-0.5	16,241	0.00%
2023/10/26	6	32.98	5.2	33.04	32.80	0.8	16,488	0.00%
2023/10/25	2	34.05	1.1	33.76	33.45	0.9	16,712	0.01%
2023/10/24	2	32.98	0	0.00	33.40	2	16,883	0.01%
2023/10/23	4	33.11	6.1	33.24	33.05	-2.1	17,175	-0.01%
2023/10/20	44.4	32.09	23	32.19	32.10	21.4	17,530	0.12%
2023/10/19	4.1	32.91	0	32.95	32.80	4	18,760	0.02%
2023/10/18	10	33.07	7	33.31	32.90	3	19,514	0.02%
2023/10/17	29	34.01	22.2	33.83	33.60	6.8	19,983	0.03%
2023/10/16	12	34.31	4	34.25	34.25	8	20,170	0.04%
2023/10/13	10	35.20	0	0.00	34.95	10	21,179	0.05%
2023/10/12	15	35.29	10	35.54	35.50	5	22,483	0.02%
2023/10/11	13	36.40	8.1	36.07	35.35	4.9	22,863	0.02%
2023/10/06	33.5	36.64	20	36.61	36.40	13.5	23,403	0.06%
2023/10/05	11	37.69	15	37.30	36.90	-4	23,809	-0.02%
2023/10/04	24	36.92	5	37.40	36.85	19	24,245	0.08%
2023/10/03	45	38.53	44	37.94	37.75	1	24,742	0.00%
2023/10/02	25.5	39.14	23.1	38.73	38.60	2.4	24,700	0.01%
2023/09/28	6.1	37.79	32.2	38.01	38.45	-26.1	24,534	-0.11%
2023/09/27	7	36.94	7	36.84	36.70	0	24,392	0.00%
2023/09/26	91	36.77	91.2	36.40	36.35	-0.2	24,300	0.00%
2023/09/25	16	35.13	2.1	35.20	35.25	13.9	24,137	0.06%
2023/09/22	6	33.97	7.1	33.91	34.40	-1.1	24,427	0.00%
2023/09/21	4.2	33.60	7	33.96	33.45	-2.8	24,577	-0.01%
2023/09/20	4.1	33.91	37.4	33.91	34.10	-33.3	24,714	-0.13%
2023/09/19	3	34.15	0	0.00	34.10	3	25,156	0.01%
2023/09/18	3	34.78	1	34.85	34.65	2	25,310	0.01%
2023/09/15	4	35.08	5	35.07	35.10	-1	25,673	0.00%
2023/09/14	1	34.60	13	34.84	34.85	-12	25,991	-0.05%
2023/09/13	19.1	34.59	25	34.52	34.40	-5.9	26,462	-0.02%
2023/09/12	4.1	34.88	1	35.05	34.80	3.1	27,933	0.01%
2023/09/11	23.1	35.29	21	35.18	35.15	2.1	28,871	0.01%
2023/09/08	7	36.09	1	36.10	35.95	6	29,379	0.02%
2023/09/07	3	36.33	3	36.50	36.35	0	30,161	0.00%
2023/09/06	1	36.25	8	36.51	36.25	-7	31,062	-0.02%
2023/09/05	22	36.24	3	36.80	36.10	19	32,646	0.06%
2023/09/04	23	36.63	16	36.60	36.45	7	35,956	0.02%
2023/09/01	16	36.59	0	0.00	36.45	16	38,926	0.04%
2023/08/31	20	36.54	27	36.56	36.95	-7	42,430	-0.02%
2023/08/30	5.1	35.88	14	35.87	35.75	-8.9	43,137	-0.02%
2023/08/29	0	0.00	10	35.40	35.50	-10	43,762	-0.02%
2023/08/28	16	35.27	0	0.00	35.15	16	43,860	0.04%
2023/08/25	0	36.00	2	36.03	36.00	-2	43,928	0.00%
2023/08/24	2	35.85	12	36.21	35.85	-10	44,056	-0.02%
2023/08/23	4	35.75	9	35.86	35.90	-5	44,190	-0.01%
2023/08/22	42	35.92	22	35.75	35.85	20	44,503	0.04%
2023/08/21	8	36.34	3.4	36.53	36.35	4.6	44,699	0.01%
2023/08/18	70	36.32	51	36.27	36.00	19	44,769	0.04%
2023/08/17	3	35.93	14	36.05	36.15	-11	44,812	-0.02%
2023/08/16	4	34.95	1	35.05	35.15	3	45,047	0.01%
2023/08/15	30	34.35	45	34.08	34.70	-15	45,745	-0.03%
2023/08/14	16.6	33.77	2	33.75	33.60	14.6	46,303	0.03%
2023/08/11	21.6	35.37	179	35.49	34.65	-157.4	46,414	-0.34%	大賣/鉅額交易
2023/08/10	51	36.21	41	35.96	35.70	10	46,556	0.02%
2023/08/09	19	37.26	17	37.18	36.85	2	46,722	0.00%
2023/08/08	21	36.93	7	36.81	36.55	14	46,782	0.03%
2023/08/07	25	36.76	29.1	36.84	37.00	-4.1	47,425	-0.01%
2023/08/04	47.2	37.29	106.3	36.99	37.35	-59	48,362	-0.12%	大賣/
2023/08/02	98	39.36	113.1	39.84	39.25	-15	48,205	-0.03%	大賣/
2023/08/01	1.3	37.54	3	37.80	37.50	-1.7	46,944	0.00%
2023/07/31	6	37.49	2	37.43	37.65	4	48,426	0.01%
2023/07/28	6	38.05	14	37.94	38.05	-8	50,109	-0.02%
2023/07/27	9	38.36	1	38.70	38.55	8	50,332	0.02%
2023/07/26	20	38.81	37.7	38.74	38.35	-17.7	50,990	-0.03%
2023/07/25	9	39.12	27	38.65	39.25	-18	50,730	-0.04%
2023/07/24	65.7	40.10	48	40.37	38.80	17.7	50,319	0.04%
2023/07/21	15	39.61	4.1	40.08	39.75	10.9	49,129	0.02%
2023/07/20	9	39.20	31.1	39.29	39.60	-22.1	48,499	-0.05%
2023/07/19	14	38.04	5	38.30	38.25	9	48,038	0.02%
2023/07/18	60	40.17	51	39.52	38.55	9	47,915	0.02%
2023/07/17	47	39.66	120.5	39.50	39.45	-73.5	47,115	-0.16%	大賣/
2023/07/14	39	38.27	35	38.37	37.60	4	46,247	0.01%
2023/07/13	63.5	38.94	81	38.71	38.05	-17.5	46,233	-0.04%
2023/07/12	24	39.17	37	39.46	39.40	-13	45,854	-0.03%
2023/07/11	24	39.44	17	39.03	38.70	7	46,018	0.02%
2023/07/10	127	39.36	148	39.03	38.95	-21	46,535	-0.05%	大買/大賣/
2023/07/07	71	37.20	65	37.79	37.90	6	47,187	0.01%
2023/07/06	21	38.29	5	38.62	38.10	16	47,423	0.03%
2023/07/05	35	39.17	41.1	39.12	39.15	-6.1	47,541	-0.01%
2023/07/04	21	38.34	17	39.12	38.25	4	47,450	0.01%
2023/07/03	18	38.79	21.1	39.04	38.60	-3	47,692	-0.01%
2023/06/30	18	38.46	13	38.53	38.60	5	47,357	0.01%
2023/06/29	5	37.23	3	37.50	37.40	2	47,382	0.00%
2023/06/28	6	36.86	3	36.95	36.75	3	47,669	0.01%
2023/06/27	60	38.09	47	37.36	36.95	13	47,668	0.03%
2023/06/26	16	37.45	19	37.98	38.10	-3	48,044	-0.01%
2023/06/21	20	38.19	4	38.18	38.00	16	48,710	0.03%
2023/06/20	52	38.86	4	38.55	38.70	48	48,365	0.10%
2023/06/19	15	38.31	20	38.49	38.15	-5	48,045	-0.01%
2023/06/16	170	39.17	152	38.65	38.50	18	47,705	0.04%	大買/大賣/
2023/06/15	153.1	37.95	132	38.05	38.10	21.1	46,305	0.05%	大買/大賣/
2023/06/14	37.3	37.94	1	37.90	37.60	36.3	45,571	0.08%
2023/06/13	163	37.71	126.3	37.80	37.80	36.7	45,133	0.08%	大買/大賣/
2023/06/12	101.1	38.59	67	38.65	38.40	34.1	44,542	0.08%	大買/
2023/06/09	214.4	39.49	131	39.74	39.50	83.3	43,814	0.19%	大買/大賣/
2023/06/08	259.1	40.41	454.4	40.53	40.50	-195.3	42,292	-0.46%	大買/大賣/鉅額交易
2023/06/07	137	37.88	146.4	38.29	39.20	-9.4	39,128	-0.02%	大買/大賣/
2023/06/06	107	36.40	291.6	36.25	35.65	-184.5	36,364	-0.51%	大買/大賣/鉅額交易
2023/06/05	19	33.07	32.8	33.98	34.80	-13.8	33,276	-0.04%
2023/06/02	33	31.96	64	31.88	31.65	-31	32,861	-0.09%
2023/06/01	4	30.99	2.2	31.24	30.85	1.8	32,232	0.01%
2023/05/31	1	30.80	15	30.96	31.10	-14	32,140	-0.04%
2023/05/30	5.4	30.93	7.1	30.60	30.50	-1.8	32,073	-0.01%
2023/05/29	2	31.20	5	31.11	31.00	-3	31,878	-0.01%
2023/05/26	13	30.66	9	30.57	30.75	4	31,692	0.01%
2023/05/25	130.1	31.60	123	31.36	31.20	7	31,400	0.02%	大買/大賣/
2023/05/24	2	31.48	3.4	31.61	31.60	-1.4	31,212	0.00%
2023/05/23	5	31.78	3	31.83	31.75	2	31,263	0.01%
2023/05/22	9	31.68	9.3	31.80	31.80	-0.3	31,141	0.00%
2023/05/19	20	31.67	24	31.55	31.25	-4	30,602	-0.01%
2023/05/18	61	31.28	69.1	31.37	31.35	-8.1	30,165	-0.03%
2023/05/17	86	31.00	84.8	31.18	30.50	1.2	29,950	0.00%
2023/05/16	23	30.56	14	30.55	30.60	9	29,520	0.03%
2023/05/15	21	29.73	16.1	30.13	30.25	5	29,140	0.02%
2023/05/12	127.3	29.46	94	29.02	29.55	33.3	28,650	0.12%	大買/
2023/05/11	127.3	29.46	94	29.02	28.95	33.3	28,352	0.12%	大買/
2023/05/10	173.1	30.90	184	31.02	30.90	-10.9	27,516	-0.04%	大買/大賣/
2023/05/09	11	30.47	86.6	31.11	30.05	-75.5	26,294	-0.29%
2023/05/08	105	31.99	56.2	31.58	32.00	48.8	25,548	0.19%	大買/
2023/05/05	162	31.28	130	31.17	31.30	32	24,560	0.13%	大買/大賣/
2023/05/04	61	30.75	240.2	29.86	31.00	-179.2	23,319	-0.77%	大賣/鉅額交易
2023/05/03	162	28.94	17.1	29.12	28.95	145	22,140	0.65%	大買/鉅額交易
2023/05/02	9	28.78	48.9	28.96	29.20	-39.9	22,145	-0.18%
2023/04/28	5	27.52	0	0.00	27.40	5	21,305	0.02%
2023/04/27	0	0.00	3.1	26.82	27.05	-3.1	21,187	-0.01%
2023/04/26	0	26.90	1	26.75	27.10	-1	21,097	0.00%
2023/04/25	30	27.15	38.2	27.20	27.30	-8.2	20,958	-0.04%
2023/04/24	12	27.76	2	27.85	27.80	10	20,783	0.05%
2023/04/21	20	27.41	29	27.07	27.10	-9	20,617	-0.04%
2023/04/20	11	27.95	3	27.82	27.80	8	20,428	0.04%
2023/04/19	13	28.53	15	28.54	28.40	-2	20,163	-0.01%
2023/04/18	38.4	27.96	30	27.75	27.45	8.4	19,694	0.04%
2023/04/17	42	28.46	335.2	28.56	28.40	-293.2	19,352	-1.52%	大賣/鉅額交易
2023/04/14	15.8	28.82	42.1	28.94	28.60	-26.3	19,482	-0.14%
2023/04/13	45.1	28.61	24	28.43	28.70	21.1	18,938	0.11%
2023/04/12	39.4	28.64	90.1	28.46	28.70	-50.7	17,837	-0.28%
2023/04/11	27	27.26	573	27.19	27.35	-546	16,489	-3.31%	大賣/鉅額交易
2023/04/10	225	27.23	805	27.06	26.85	-580	15,894	-3.65%	大買/大賣/鉅額交易
2023/04/07	0	0.00	15.5	27.11	27.20	-15.5	15,446	-0.10%
2023/04/06	637	26.35	47	26.86	26.75	590	14,737	4.00%	大買/鉅額交易
2023/03/31	5	26.06	0	0.00	25.85	5	14,106	0.04%
2023/03/30	46	26.84	40	26.40	26.15	6	13,930	0.04%
2023/03/29	318	26.46	68	26.33	26.55	250	13,503	1.85%	大買/鉅額交易
2023/03/28	6	25.84	1	26.00	25.50	5	12,991	0.04%
2023/03/27	75	27.12	30	27.04	26.25	45	12,779	0.35%
2023/03/24	124	26.64	122	26.60	26.15	2	11,861	0.02%	大買/大賣/
2023/03/23	2	24.90	0	0.00	25.05	2	10,985	0.02%
2023/03/22	6	24.92	0	0.00	24.75	6	11,030	0.05%
2023/03/21	1	25.25	0	0.00	25.00	1	10,986	0.01%
2023/03/20	2	25.35	0	0.00	25.20	2	10,938	0.02%
2023/03/17	0.6	25.00	600	25.22	24.95	-599.4	10,975	-5.46%	大賣/鉅額交易
2023/03/16	0	0.00	108	25.11	25.40	-108	10,732	-1.01%	大賣/鉅額交易
2023/03/15	1	26.00	5	26.12	26.05	-4	10,642	-0.04%
2023/03/14	2	25.20	0	0.00	25.55	2	10,649	0.02%
2023/03/13	0	0.00	51	24.80	24.80	-51	10,504	-0.49%
2023/03/10	27	25.24	121	25.18	24.95	-94	10,655	-0.88%	大賣/
2023/03/09	5	26.21	57	26.43	26.20	-52	10,463	-0.50%
2023/03/08	10	26.92	172	26.04	27.05	-162	10,247	-1.58%	大賣/鉅額交易
2023/03/07	149	26.03	29	25.75	25.80	120	9,690	1.24%	大買/鉅額交易
2023/03/06	0	0.00	110	25.01	24.90	-110	9,105	-1.21%	大賣/鉅額交易
2023/03/03	86	24.65	3	25.07	24.60	83	8,982	0.92%
2023/03/02	32	24.72	301	24.63	24.90	-269	8,879	-3.03%	大賣/鉅額交易
2023/02/24	2	24.20	2	24.45	24.25	0	8,686	0.00%
2023/02/23	2	24.70	11	24.75	24.60	-9	8,618	-0.10%
2023/02/22	15	25.11	100	24.95	24.90	-85	8,528	-1.00%
2023/02/21	109	25.51	73	25.42	25.20	36	8,367	0.43%	大買/
2023/02/20	381	24.89	135	24.92	25.05	246	8,186	3.01%	大買/大賣/鉅額交易
2023/02/17	29	24.40	4	24.33	24.35	25	8,247	0.30%
2023/02/16	115	24.58	6	24.68	24.50	109	8,317	1.31%	大買/鉅額交易
2023/02/15	1,214	24.35	13	24.45	24.40	1,201	7,883	15.24%	大買/鉅額交易
2023/02/14	0	0.00	19.3	23.30	23.15	-19.3	7,305	-0.26%
2023/02/13	16	23.41	1	23.20	23.30	15	7,282	0.21%
2023/02/10	0	23.40	1	23.50	23.30	-1	7,222	-0.01%
2023/02/09	23	23.89	30.6	23.76	23.60	-7.6	7,214	-0.11%
2023/02/03	0	0.00	2	23.70	23.50	-2	6,878	-0.03%
2023/02/02	422	24.08	126.1	24.34	23.95	295.9	6,752	4.38%	大買/大賣/鉅額交易
2023/02/01	1,128	24.03	113	23.94	24.10	1,015	6,397	15.87%	大買/大賣/鉅額交易
2023/01/31	33	22.48	33.2	22.77	23.00	-0.2	5,630	0.00%
2023/01/30	42	21.11	45	21.11	21.15	-3	5,137	-0.06%
2023/01/17	2	20.50	0	0.00	20.55	2	5,089	0.04%
2023/01/16	0.2	20.30	1	20.30	20.35	-0.8	5,134	-0.02%
2023/01/13	0	0.00	1	20.45	20.35	-1	5,137	-0.02%
2023/01/12	14	20.99	10	20.85	20.65	4	5,133	0.08%
2023/01/10	1	20.45	0	0.00	20.45	1	5,085	0.02%
2023/01/09	0	0.00	1	20.75	20.80	-1	5,067	-0.02%
2023/01/06	2	21.30	0	0.00	20.80	2	5,054	0.04%
2023/01/05	0	21.28	2	21.60	21.25	-2	5,063	-0.04%
2023/01/04	13	21.79	9	21.78	21.50	4	4,984	0.08%
2023/01/03	15	20.86	14	20.85	20.85	1	4,544	0.02%
2022/12/30	0	0.00	0	20.50	20.30	0	4,385	0.00%
2022/12/29	0	0.00	0.4	20.25	20.15	-0.4	4,372	-0.01%
2022/12/26	0	20.53	2	20.60	20.50	-2	4,348	-0.05%
2022/12/21	0	0.00	1	20.75	20.25	-1	4,403	-0.02%
2022/12/20	0	20.25	0	0.00	19.75	0	4,355	0.00%
2022/12/19	20	20.55	20	20.20	20.15	0	4,377	0.00%
2022/12/16	16	20.64	16	20.75	20.75	0	4,371	0.00%
2022/12/15	0	0.00	3	20.92	20.95	-3	4,337	-0.07%
2022/12/14	7	20.87	5.1	21.01	20.75	1.9	4,303	0.04%
2022/12/13	30	20.60	31	20.66	20.50	-1	4,265	-0.02%
2022/12/12	1	21.15	0	0.00	20.85	1	4,301	0.02%
2022/12/09	1	20.80	1.1	20.77	20.80	-0.1	4,192	0.00%
2022/12/08	1	20.25	6	20.29	20.20	-5	4,016	-0.12%
2022/12/07	1	20.65	0	0.00	20.00	1	3,986	0.03%
2022/12/06	99	21.11	100.1	21.12	20.75	-1.1	3,905	-0.03%
2022/12/05	1	20.60	0	0.00	20.60	1	3,654	0.03%
2022/12/02	1	19.91	26	20.57	20.65	-25	3,587	-0.70%
2022/11/30	8	19.74	3	19.70	19.70	5	3,315	0.15%
2022/11/24	1	18.80	0	0.00	18.80	1	3,240	0.03%
2022/11/23	1	18.95	2	18.75	18.75	-1	3,269	-0.03%
2022/11/21	0	0.00	1	18.80	18.55	-1	3,392	-0.03%
2022/11/18	1	18.65	0	0.00	18.50	1	3,406	0.03%
2022/11/17	0	0.00	45	19.00	19.00	-45	3,389	-1.33%
2022/11/16	2	18.95	0	0.00	18.95	2	3,367	0.06%
2022/11/15	74	19.33	34	19.50	19.40	40	3,289	1.22%
2022/11/14	57	18.30	51	18.28	18.90	6	2,968	0.20%
2022/11/11	0	17.35	0	0.00	17.20	0	2,765	0.00%
2022/11/07	85	17.60	83	17.55	17.55	2	2,843	0.07%
2022/11/02	0	17.10	0	0.00	17.00	0	2,906	0.00%
2022/10/13	1	16.10	14.3	16.22	15.90	-13.3	3,697	-0.36%
2022/10/12	2	16.90	0	0.00	16.80	2	3,650	0.05%
2022/10/11	0	0.00	4	17.43	17.25	-4	3,661	-0.11%
2022/10/07	0	0.00	1	18.30	18.15	-1	3,654	-0.03%
2022/10/05	1	18.70	0	0.00	18.50	1	3,744	0.03%
2022/09/30	0.1	17.90	0.2	18.20	18.20	-0.1	3,968	0.00%
2022/09/29	0.1	18.30	0	0.00	18.40	0.1	4,014	0.00%
2022/09/28	0	18.80	0	0.00	17.85	0	4,154	0.00%
2022/09/27	1	19.05	0	0.00	19.30	1	4,195	0.02%
2022/09/26	6	19.58	1	19.25	19.30	5	4,277	0.12%
2022/09/21	0	20.55	0	0.00	20.35	0	4,934	0.00%
2022/09/20	2	20.90	2	20.80	20.75	0	5,447	0.00%
2022/09/19	1	20.75	3	20.78	20.60	-2	5,664	-0.03%
2022/09/16	2	20.10	0.6	20.25	20.05	1.4	5,833	0.02%
2022/09/07	1	20.10	0	0.00	19.95	1	6,226	0.02%
2022/09/06	1	20.20	5	20.40	20.15	-4	6,350	-0.06%
2022/08/30	0	22.25	0	0.00	22.05	0	6,416	0.00%
2022/08/29	1	21.80	2	21.80	21.70	-1	6,421	-0.02%
2022/08/26	3	23.35	0	0.00	23.35	3	6,404	0.05%
2022/08/25	0	23.40	0	0.00	23.30	0	6,413	0.00%
2022/08/23	0	0.00	2	23.25	23.25	-2	6,755	-0.03%
2022/08/22	0	23.15	0	0.00	23.20	0	6,962	0.00%
2022/08/18	6	23.12	0	0.00	23.15	6	7,114	0.08%
2022/08/17	10	23.05	10	22.95	23.00	0	7,267	0.00%
2022/08/16	0	22.80	0	0.00	22.70	0	7,405	0.00%
2022/08/15	0	22.85	1	22.80	22.80	-1	7,460	-0.01%
2022/08/10	6	22.30	0	0.00	22.25	6	7,677	0.08%
2022/08/09	0	0.00	5	21.75	21.75	-5	7,728	-0.06%
2022/08/05	1	20.90	2	20.83	21.15	-1	7,918	-0.01%
2022/08/03	9	21.64	497	22.11	21.25	-488	8,271	-5.90%	大賣/鉅額交易
2022/08/02	3	23.43	2	23.68	23.35	1	8,078	0.01%
2022/08/01	4	23.86	0	0.00	23.85	4	8,278	0.05%
2022/07/29	10	23.84	0	0.00	23.80	10	8,336	0.12%
2022/07/27	2	23.40	0	0.00	23.60	2	8,452	0.02%
2022/07/25	1	23.90	2	24.00	23.80	-1	9,126	-0.01%
2022/07/22	0	0.00	4	23.40	23.35	-4	9,459	-0.04%
2022/07/21	2	23.30	0	0.00	23.40	2	9,984	0.02%
2022/07/18	1	23.75	0	0.00	23.60	1	11,890	0.01%
2022/07/13	1	22.90	0	0.00	22.90	1	13,397	0.01%
2022/07/12	2	22.25	0	0.00	22.15	2	13,715	0.01%
2022/07/06	7	24.40	2	24.18	23.60	5	15,750	0.03%
2022/07/05	20	25.29	18	25.12	25.05	2	16,188	0.01%
2022/07/04	3	25.13	1	25.00	24.95	2	16,491	0.01%
2022/07/01	52	25.43	59	25.20	25.15	-7	16,686	-0.04%
2022/06/30	0	0.00	1	25.85	25.90	-1	16,644	-0.01%
2022/06/29	21	26.40	30.2	26.22	26.00	-9.2	16,923	-0.05%
2022/06/28	491	26.42	41	25.88	26.30	450	17,658	2.55%	大買/鉅額交易
2022/06/27	4	25.52	22	25.68	25.65	-18	17,437	-0.10%
2022/06/24	23	24.70	5.1	24.58	25.05	17.9	17,648	0.10%
2022/06/23	0	0.00	101	23.00	23.30	-101	18,132	-0.56%	大賣/鉅額交易
2022/06/22	104	23.98	2	23.65	23.10	102	18,417	0.55%	大買/鉅額交易
2022/06/20	5	22.65	0	0.00	22.65	5	19,275	0.03%
2022/06/17	0	0.00	1	23.40	23.50	-1	19,820	-0.01%
2022/06/16	0	23.95	0	0.00	23.70	0	20,589	0.00%
2022/06/15	3	24.40	200	24.41	24.30	-197	20,702	-0.95%	大賣/鉅額交易
2022/06/14	0	24.05	0	0.00	24.30	0	21,396	0.00%
2022/06/13	1	24.30	0	0.00	24.15	1	22,083	0.00%
2022/06/10	3.9	24.86	0	0.00	24.80	3.9	22,111	0.02%
2022/06/09	50	25.30	0	0.00	25.20	50	22,105	0.23%
2022/06/08	6	25.28	5	25.05	25.00	1	22,093	0.00%
2022/06/07	4	25.35	0	0.00	25.35	4	22,136	0.02%
2022/06/02	2	25.60	1	25.55	25.55	1	22,264	0.00%
2022/06/01	0	0.00	1	26.15	26.15	-1	22,225	0.00%
2022/05/31	28	26.40	101	26.42	26.40	-73	22,239	-0.33%	大賣/
2022/05/30	358	26.22	130	26.36	26.35	228	21,982	1.04%	大買/大賣/鉅額交易
2022/05/27	22	25.68	22	25.61	25.30	0	21,776	0.00%
2022/05/26	2	25.45	0	0.00	25.35	2	21,679	0.01%
2022/05/25	1	25.35	1	25.50	25.60	0	21,588	0.00%
2022/05/24	2	25.58	1	25.30	25.10	1	21,447	0.00%
2022/05/23	3	26.15	4	25.99	25.85	-1	21,266	0.00%
2022/05/20	0	0.00	200	25.40	25.40	-200	21,200	-0.94%	大賣/鉅額交易
2022/05/19	0	0.00	300	25.33	25.55	-300	21,124	-1.42%	大賣/鉅額交易
2022/05/18	133	25.60	43	25.61	25.60	90	21,041	0.43%	大買/
2022/05/17	309	25.09	2	25.25	25.20	307	20,905	1.47%	大買/鉅額交易
2022/05/16	106	24.83	6.4	24.73	24.75	99.6	20,794	0.48%	大買/
2022/05/13	14	24.32	11	24.40	24.60	3	20,704	0.01%
2022/05/12	0	0.00	22	23.73	23.50	-22	20,552	-0.11%
2022/05/11	21	24.70	430	24.49	24.35	-409	20,338	-2.01%	大賣/鉅額交易
2022/05/10	0	0.00	100	25.50	26.00	-100	19,990	-0.50%
2022/05/09	1	25.85	3	26.03	25.85	-2	19,871	-0.01%
2022/05/06	5	27.02	0	0.00	27.00	5	19,662	0.03%
2022/05/05	105	27.80	53	27.93	27.55	52	19,592	0.27%	大買/
2022/05/04	15	27.50	16	27.60	27.45	-1	19,507	-0.01%
2022/05/03	66.6	28.11	0	0.00	27.45	66.6	19,425	0.34%
2022/04/29	25	28.56	2	28.58	28.35	23	19,134	0.12%
2022/04/28	10	29.35	4	29.91	29.05	6	18,765	0.03%
2022/04/27	36	29.69	40	29.46	29.75	-4	18,340	-0.02%
2022/04/26	476	29.92	479	30.35	29.95	-3	17,840	-0.02%	大買/大賣/
2022/04/25	7	28.64	157	29.34	28.45	-150	16,770	-0.89%	大賣/鉅額交易
2022/04/22	270	30.26	103	30.69	30.10	167	16,309	1.02%	大買/大賣/鉅額交易
2022/04/21	26	30.20	16	30.33	29.70	10	15,852	0.06%
2022/04/20	133	30.52	26	30.92	30.30	107	15,463	0.69%	大買/鉅額交易
2022/04/19	652	29.97	350.1	30.27	30.80	301.9	15,050	2.01%	大買/大賣/鉅額交易
2022/04/18	27	30.24	210	30.34	29.90	-183	14,302	-1.28%	大賣/鉅額交易
2022/04/15	222	30.34	57.1	30.71	30.35	164.9	13,943	1.18%	大買/鉅額交易
2022/04/14	49	29.59	225.9	29.89	30.15	-176.9	12,986	-1.36%	大賣/鉅額交易
2022/04/13	7	29.07	103.1	29.64	29.30	-96.1	12,442	-0.77%	大賣/
2022/04/12	149	29.27	146	29.40	29.10	3	12,085	0.02%	大買/大賣/
2022/04/11	407	29.49	355	29.65	28.90	52	11,717	0.44%	大買/大賣/
2022/04/08	105	29.49	124	29.64	29.35	-19	11,133	-0.17%	大買/大賣/
2022/04/07	13	28.84	31	28.41	28.15	-18	10,734	-0.17%
2022/04/06	344	29.42	114	29.20	29.60	230	10,485	2.19%	大買/大賣/鉅額交易
2022/04/01	104	29.05	139.1	29.22	29.00	-35.1	10,204	-0.34%	大買/大賣/
2022/03/31	97	29.38	317	29.40	28.75	-220	9,773	-2.25%	大賣/鉅額交易
2022/03/30	132	28.36	147	28.45	28.45	-15	8,828	-0.17%	大買/大賣/
2022/03/29	204	28.56	157.1	28.64	28.65	46.9	8,542	0.55%	大買/大賣/
2022/03/28	379	28.41	278.3	28.27	28.75	100.7	8,081	1.25%	大買/大賣/
2022/03/25	5	28.03	206.5	28.14	27.80	-201.5	7,382	-2.73%	大賣/鉅額交易
2022/03/24	416	27.98	126	28.11	27.75	290	7,265	3.99%	大買/大賣/鉅額交易
2022/03/23	2.5	26.97	4	27.04	27.10	-1.5	6,549	-0.02%
2022/03/22	177.1	27.05	172	27.21	27.45	5.1	6,329	0.08%	大買/大賣/
2022/03/21	46	27.13	81	26.86	27.00	-35	5,717	-0.61%
2022/03/18	20	25.55	7.4	25.74	25.30	12.6	4,929	0.26%
2022/03/17	38	25.46	21	25.82	25.80	17	4,815	0.35%
2022/03/16	4	25.44	92	25.92	26.25	-88	3,987	-2.21%
2022/03/15	0	0.00	80	24.80	23.90	-80	3,310	-2.42%
2022/03/14	80	24.43	0	0.00	24.45	80	3,279	2.44%
2022/03/11	11	24.09	4	24.21	23.95	7	3,267	0.21%
2022/03/10	11	24.18	5	24.15	24.15	6	3,261	0.18%
2022/03/09	3	24.37	5	24.20	24.45	-2	3,206	-0.06%
2022/03/08	0	0.00	2	22.85	22.85	-2	3,085	-0.06%
2022/03/07	2	23.75	1	23.85	23.70	1	3,046	0.03%
2022/03/04	2	24.60	8.3	24.45	24.45	-6.3	3,021	-0.21%
2022/03/03	1	24.25	6	24.18	24.30	-5	2,939	-0.17%
2022/03/02	1	23.90	3	24.05	23.90	-2	2,971	-0.07%
2022/03/01	0	23.85	0	0.00	23.80	0	2,968	0.00%
2022/02/25	0	23.30	0	0.00	23.15	0	3,000	0.00%
2022/02/24	0	23.10	0	0.00	23.15	0	3,058	0.00%
2022/02/22	1	23.75	0	0.00	23.70	1	3,133	0.03%
2022/02/21	0	0.00	2	24.30	24.20	-2	3,242	-0.06%
2022/02/18	0	23.95	0	0.00	23.90	0	3,320	0.00%
2022/02/17	0	23.90	0	0.00	24.05	0	3,394	0.00%
2022/02/16	3	23.75	0	0.00	23.75	3	3,657	0.08%
2022/02/14	0	23.75	0	0.00	23.60	0	3,921	0.00%
2022/02/10	0.7	24.26	0	0.00	24.35	0.7	4,307	0.02%
2022/02/09	0	24.10	0	0.00	24.25	0	4,462	0.00%
2022/02/08	0	24.10	0	0.00	24.15	0	4,596	0.00%
2022/02/07	0	23.80	12.3	23.88	23.95	-12.3	4,742	-0.26%
2022/01/26	5	22.50	1	22.50	22.85	4	5,026	0.08%
2022/01/25	1	22.75	2	22.60	22.55	-1	5,675	-0.02%
2022/01/24	4	23.05	0	0.00	22.95	4	6,206	0.06%
2022/01/21	5	24.10	3	23.70	23.50	2	6,222	0.03%
2022/01/19	1	24.10	1	23.85	23.95	0	6,273	0.00%
2022/01/18	0	24.00	0	0.00	23.80	0	6,247	0.00%
2022/01/17	0.6	23.97	0	0.00	23.95	0.6	6,252	0.01%
2022/01/14	1	23.90	0	0.00	24.00	1	6,330	0.02%
2022/01/12	0.1	24.25	1	24.15	24.20	-0.9	6,560	-0.01%
2022/01/10	0	0.00	1	24.25	24.50	-1	6,649	-0.02%
2022/01/07	2	24.40	0	0.00	24.30	2	6,820	0.03%
2022/01/06	2	24.70	0	0.00	24.65	2	6,815	0.03%
2022/01/05	1.5	24.95	4	24.85	24.80	-2.5	6,871	-0.04%
2022/01/04	3	24.63	0.2	24.70	24.95	2.8	6,905	0.04%
2022/01/03	0.2	24.85	4	24.89	24.70	-3.8	6,924	-0.05%
2021/12/30	1	24.90	0.8	24.94	24.95	0.2	6,998	0.00%
2021/12/29	0	0.00	16	25.01	25.05	-16	7,137	-0.22%
2021/12/24	1	24.80	0	0.00	24.75	1	7,615	0.01%
2021/12/22	0	0.00	14	24.90	24.85	-14	7,827	-0.18%
2021/12/21	0	0.00	7	25.05	25.05	-7	7,840	-0.09%
2021/12/20	26	25.34	10	25.43	25.35	16	7,910	0.20%
2021/12/17	5	24.52	3	24.65	24.65	2	7,703	0.03%
2021/12/14	1	24.35	60	24.48	24.20	-59	7,866	-0.75%
2021/12/13	60	25.03	0	0.00	24.80	60	8,197	0.73%
2021/12/09	3	24.82	0	0.00	24.55	3	8,237	0.04%
2021/12/08	0	0.00	1	24.30	24.30	-1	8,224	-0.01%
2021/12/07	5	24.20	0	0.00	24.15	5	8,207	0.06%
2021/12/06	15	24.00	0	0.00	24.00	15	8,202	0.18%
2021/12/01	3	24.33	0	24.50	24.35	3	8,225	0.04%
2021/11/26	3	24.70	3	24.58	24.55	0	8,247	0.00%
2021/11/25	1	25.10	0	0.00	25.00	1	8,236	0.01%
2021/11/23	0	0.00	2.2	24.86	24.80	-2.2	8,269	-0.03%
2021/11/22	1.1	25.24	0	0.00	25.10	1.1	8,299	0.01%
2021/11/19	3	25.40	0	0.00	25.05	3	8,309	0.04%
2021/11/18	0	0.00	2	25.20	25.45	-2	8,303	-0.02%
2021/11/17	1	24.90	15	25.10	24.80	-14	8,230	-0.17%
2021/11/16	0	0.00	3	25.02	25.05	-3	8,189	-0.04%
2021/11/15	11	25.08	0	0.00	25.00	11	8,180	0.13%
2021/11/12	34	26.40	17	26.40	26.20	17	8,018	0.21%
2021/11/11	0	0.00	11	27.15	27.00	-11	7,911	-0.14%
2021/11/10	28	27.18	2	27.25	27.05	26	7,949	0.33%
2021/11/09	32	27.72	9	27.63	27.60	23	7,845	0.29%
2021/11/08	15	27.45	66	27.88	27.25	-51	7,679	-0.66%
2021/11/05	11	27.48	1	27.30	27.35	10	7,642	0.13%
2021/11/04	66	28.16	1	27.90	27.90	65	7,595	0.86%
2021/11/03	5	27.66	9.5	28.03	28.05	-4.5	7,524	-0.06%
2021/11/02	23	27.36	13.5	27.63	27.75	9.5	7,250	0.13%
2021/11/01	7	26.47	75	26.97	27.20	-68	6,671	-1.02%
2021/10/29	9	24.76	1	24.70	24.75	8	6,307	0.13%
2021/10/28	0	0.00	1	24.70	25.05	-1	6,756	-0.01%
2021/10/25	5	24.95	0	0.00	25.05	5	6,845	0.07%
2021/10/22	1	25.35	1	24.90	24.80	0	6,955	0.00%
2021/10/21	0	0.00	2	25.50	25.50	-2	7,011	-0.03%
2021/10/20	3	26.20	8	26.32	26.35	-5	6,926	-0.07%
2021/10/18	0	0.00	4	25.36	25.20	-4	6,903	-0.06%
2021/10/15	24	25.93	21	26.08	25.30	3	6,979	0.04%
2021/10/14	2	24.43	0	0.00	24.65	2	6,956	0.03%
2021/10/12	2	25.30	0	0.00	25.30	2	7,243	0.03%
2021/10/08	2	25.85	0	0.00	25.85	2	7,302	0.03%
2021/10/07	2	26.10	0	0.00	26.10	2	7,418	0.03%
2021/10/06	10	25.38	1	25.45	25.55	9	7,528	0.12%
2021/10/05	0	0.00	20	24.80	25.00	-20	7,713	-0.26%
2021/10/04	18	25.09	6	25.63	24.80	12	7,782	0.15%
2021/10/01	14	27.12	6	26.66	26.15	8	7,827	0.10%
2021/09/30	2	26.70	156	26.94	26.75	-154	7,689	-2.00%	大賣/鉅額交易
2021/09/29	100	26.50	100	26.61	26.55	0	7,694	0.00%
2021/09/27	0	0.00	10	26.13	26.35	-10	8,029	-0.12%
2021/09/24	12	25.20	0	0.00	25.20	12	8,368	0.14%
2021/09/22	2	25.03	1	25.25	25.15	1	10,530	0.01%
2021/09/17	151	26.76	0	0.00	25.95	151	11,245	1.34%	大買/鉅額交易
2021/09/16	7	27.78	2.1	27.03	26.95	4.9	11,377	0.04%
2021/09/15	2	26.50	2	26.00	26.60	0	11,345	0.00%
2021/09/13	0	0.00	3.1	26.12	26.20	-3.1	11,873	-0.03%
2021/09/09	0	0.00	1	25.20	25.30	-1	12,387	-0.01%
2021/09/08	1	24.75	1	24.80	24.80	0	12,510	0.00%
2021/09/06	5	25.80	0.1	26.10	25.50	4.9	13,110	0.04%
2021/09/02	0	0.00	1	26.10	26.25	-1	13,506	-0.01%
2021/09/01	6	26.43	1	26.40	26.30	5	13,602	0.04%
2021/08/31	3	26.37	4	26.20	26.55	-1	13,779	-0.01%
2021/08/30	0	0.00	1	26.45	26.05	-1	14,013	-0.01%
2021/08/27	1	25.45	6.1	25.70	26.05	-5.1	14,229	-0.04%
2021/08/26	6	26.07	0	0.00	25.55	6	14,485	0.04%
2021/08/25	0	0.00	1	25.40	25.70	-1	14,827	-0.01%
2021/08/24	6	25.48	0	0.00	25.35	6	15,153	0.04%
2021/08/23	2	25.00	0	0.00	25.15	2	15,967	0.01%
2021/08/20	0	0.00	1	24.15	24.25	-1	16,902	-0.01%
2021/08/18	3.8	24.32	1	25.00	25.05	2.8	18,007	0.02%
2021/08/17	0	0.00	3	24.63	24.20	-3	18,263	-0.02%
2021/08/16	16	25.33	1	24.85	24.75	15	18,509	0.08%
2021/08/11	1	26.65	3	26.68	26.65	-2	20,136	-0.01%
2021/08/10	5	27.50	0	0.00	27.45	5	20,604	0.02%
2021/08/09	1	28.35	0	0.00	28.20	1	21,128	0.00%
2021/08/05	20.1	28.10	0	0.00	28.15	20.1	22,721	0.09%
2021/08/04	4.1	28.95	4	28.88	28.70	0.1	23,284	0.00%
2021/08/03	59.1	29.04	55	29.10	29.20	4.1	24,071	0.02%
2021/08/02	0	0.00	1	27.30	27.90	-1	24,733	0.00%
2021/07/27	0	0.00	2	28.08	27.75	-2	30,748	-0.01%
2021/07/26	1	27.75	1	27.80	27.70	0	31,611	0.00%
2021/07/23	1	27.70	3	27.60	27.70	-2	33,122	-0.01%
2021/07/22	4	27.43	2	27.65	27.05	2	34,888	0.01%
2021/07/21	2	27.78	0	0.00	27.25	2	36,962	0.01%
2021/07/20	1	28.50	22	28.23	28.10	-21	38,096	-0.06%
2021/07/19	0	0.00	1	29.05	28.95	-1	39,502	0.00%
2021/07/16	13	28.88	7	29.14	28.90	6	41,385	0.01%
2021/07/15	3	28.37	12	28.75	28.95	-9	41,753	-0.02%
2021/07/14	13	27.57	0	0.00	27.80	13	42,839	0.03%
2021/07/13	2	28.75	3	28.50	28.30	-1	43,760	0.00%
2021/07/12	30	29.91	2	29.68	29.15	28	44,544	0.06%
2021/07/09	1	28.80	0	0.00	28.80	1	44,484	0.00%
2021/07/08	0	0.00	3	28.60	29.30	-3	44,900	-0.01%
2021/07/07	1	28.65	8	28.61	28.40	-7	45,354	-0.02%
2021/07/06	1	29.20	10	29.50	29.10	-9	46,245	-0.02%
2021/07/05	7	29.50	1	29.60	29.55	6	46,413	0.01%
2021/07/02	4	30.14	3	30.02	29.65	1	46,846	0.00%
2021/07/01	18	30.12	6	29.78	29.50	12	47,282	0.03%
2021/06/30	46	30.87	6	30.78	30.50	40	46,959	0.09%
2021/06/29	35	31.02	47	31.01	31.30	-12	46,253	-0.03%
2021/06/28	37	29.52	88	29.42	29.90	-51	44,851	-0.11%
2021/06/25	23	28.69	15	28.47	28.20	8	44,130	0.02%
2021/06/24	12	27.90	17	28.02	28.45	-5	44,060	-0.01%
2021/06/23	15	27.90	12	27.50	27.45	3	43,780	0.01%
2021/06/22	41	27.87	69	27.80	27.70	-28	43,618	-0.06%
2021/06/21	5	26.48	27	26.62	26.75	-22	43,200	-0.05%
2021/06/18	67	27.77	4	27.99	27.55	63	42,998	0.15%
2021/06/17	8	28.29	9	28.41	28.45	-1	42,814	0.00%
2021/06/16	31	29.19	14	29.16	28.35	17	42,749	0.04%
2021/06/15	53	29.00	63	29.13	29.20	-10	42,399	-0.02%
2021/06/11	9	28.52	5	29.10	28.40	4	42,182	0.01%
2021/06/09	5	28.90	11	29.08	28.50	-6	41,841	-0.01%
2021/06/08	12	29.03	23.1	29.21	28.95	-11.1	41,819	-0.03%
2021/06/07	3	29.10	5	29.21	29.00	-2	41,699	0.00%
2021/06/04	8	28.98	14	29.04	28.70	-6	41,580	-0.01%
2021/06/03	11	29.72	22	29.77	29.65	-11	41,396	-0.03%
2021/06/02	8	29.53	30.4	29.50	29.65	-22.4	41,181	-0.05%
2021/06/01	41	29.03	11	29.08	29.15	30	40,922	0.07%
2021/05/31	32.4	29.70	44	29.62	29.30	-11.6	40,676	-0.03%
2021/05/28	10.3	28.65	10	28.25	28.25	0.3	40,142	0.00%
2021/05/27	35	27.15	13	27.20	26.90	22	39,266	0.06%
2021/05/26	3	26.22	13	26.45	26.80	-10	38,735	-0.03%
2021/05/25	6	25.90	9	25.59	25.80	-3	38,339	-0.01%
2021/05/24	3	25.57	0	0.00	25.65	3	38,199	0.01%
2021/05/21	0	0.00	3	25.27	25.30	-3	38,032	-0.01%
2021/05/20	21	25.20	18	25.26	24.55	3	37,934	0.01%
2021/05/19	19	25.58	128	25.01	25.90	-109	37,474	-0.29%	大賣/鉅額交易
2021/05/18	53	23.88	55	24.04	24.30	-2	36,681	-0.01%
2021/05/17	118	23.10	140	23.30	22.10	-22	36,245	-0.06%	大買/大賣/
2021/05/14	234	25.22	268	25.29	24.55	-34	35,672	-0.10%	大買/大賣/
2021/05/13	25	25.52	31	25.46	25.35	-6	34,903	-0.02%
2021/05/12	26	28.75	27	28.41	28.15	-1	34,109	0.00%
2021/05/11	82	33.07	91.2	33.07	31.25	-9.2	33,480	-0.03%
2021/05/10	329	35.46	330	35.17	34.70	-1	32,591	0.00%	大買/大賣/
2021/05/07	39	34.01	40	33.74	33.40	-1	31,538	0.00%
2021/05/06	67.3	35.31	45	35.15	34.10	22.3	30,530	0.07%
2021/05/05	25	33.74	27	33.87	34.10	-2	28,108	-0.01%
2021/05/04	8	32.88	62	31.06	31.00	-54	26,584	-0.20%
2021/05/03	23.1	34.52	31	34.74	33.00	-7.9	25,599	-0.03%
2021/04/29	149.2	34.25	126	34.28	34.50	23.1	25,240	0.09%	大買/大賣/
2021/04/28	177	35.29	28	34.93	35.30	149	23,841	0.62%	大買/鉅額交易
2021/04/27	61	31.51	206	31.06	32.45	-145	22,174	-0.65%	大賣/鉅額交易
2021/04/26	65	28.81	73	28.88	29.65	-8	20,154	-0.04%
2021/04/23	96	27.40	59	27.66	27.00	37	19,023	0.19%
2021/04/22	123	26.76	66	26.73	27.10	57	17,660	0.32%	大買/
2021/04/21	13	24.87	17	25.12	24.90	-4	15,604	-0.03%
2021/04/20	63	25.03	38	25.13	25.00	25	15,167	0.16%
2021/04/19	27	24.30	28	24.51	24.95	-1	14,057	-0.01%
2021/04/16	240	22.04	78.1	22.44	22.70	161.9	13,045	1.24%	大買/鉅額交易
2021/04/15	1	21.20	1	21.00	21.15	0	12,194	0.00%
2021/04/14	2	21.06	6	20.60	20.70	-4	12,258	-0.03%
2021/04/13	63	22.15	55	22.22	21.60	8	11,966	0.07%
2021/04/12	13.1	21.54	99.1	21.55	22.20	-86	11,508	-0.75%
2021/04/09	53	20.50	9	21.08	20.55	44	10,573	0.42%
2021/04/08	23	21.29	11	21.31	21.10	12	10,310	0.12%
2021/04/07	22	20.56	63	20.84	21.00	-41	9,823	-0.42%
2021/03/31	0.1	19.77	0	0.00	19.80	0.1	9,645	0.00%
2021/03/29	5	20.00	3	19.88	19.90	2	9,995	0.02%
2021/03/22	1	19.75	0.4	19.40	19.75	0.6	10,461	0.01%
2021/03/19	0	0.00	1	19.20	19.25	-1	10,574	-0.01%
2021/03/18	0	0.00	15	19.50	19.45	-15	10,689	-0.14%
2021/03/17	1	19.50	20	19.45	19.45	-19	10,864	-0.17%
2021/03/16	6	19.65	0	0.00	19.65	6	11,078	0.05%
2021/03/15	7	19.79	0	19.85	19.75	7	11,333	0.06%
2021/03/12	5	19.75	0	0.00	19.70	5	11,609	0.04%
2021/03/11	15	19.50	11	19.40	19.35	4	11,871	0.03%
2021/03/10	3	19.73	2	19.65	19.50	1	11,945	0.01%
2021/03/09	21	19.00	0	0.00	19.00	21	12,019	0.17%
2021/03/08	2	19.43	0.1	19.45	19.20	2	12,130	0.02%
2021/03/05	38	19.59	2	19.65	19.30	36	12,435	0.29%
2021/03/04	1	20.00	0	0.00	20.05	1	12,882	0.01%
2021/03/03	23	20.59	41	20.25	20.20	-18	13,743	-0.13%
2021/03/02	1	20.15	15	19.93	19.70	-14	13,676	-0.10%
2021/02/26	3.1	20.00	20	20.05	20.05	-17	14,145	-0.12%
2021/02/25	10	20.05	0.3	20.05	20.10	9.7	14,217	0.07%
2021/02/24	23	20.10	0	0.00	20.00	23	14,252	0.16%
2021/02/23	12	20.08	0	0.00	20.00	12	14,186	0.08%
2021/02/22	12	20.08	1	20.20	20.10	11	14,303	0.08%
2021/02/19	0	0.00	4	19.65	19.65	-4	14,180	-0.03%
2021/02/18	5	19.55	5	19.41	19.60	0	14,283	0.00%
2021/02/17	0	0.00	5	19.10	19.25	-5	14,352	-0.03%
2021/02/04	0	0.00	13	18.66	18.60	-13	14,728	-0.09%
2021/02/03	0	0.00	1	18.55	18.10	-1	14,892	-0.01%
2021/02/01	5	17.65	0	0.00	18.00	5	15,529	0.03%
2021/01/29	1	18.15	3	18.40	18.00	-2	15,765	-0.01%
2021/01/28	40	18.33	40	18.15	18.15	0	16,275	0.00%
2021/01/26	0	0.00	10	18.85	18.80	-10	16,971	-0.06%
2021/01/25	16	19.13	7	19.21	19.25	9	17,313	0.05%
2021/01/22	69	19.05	20	19.12	19.20	49	17,522	0.28%
2021/01/21	0	0.00	18	17.87	18.10	-18	17,231	-0.10%
2021/01/20	1	17.80	15	17.42	17.35	-14	17,754	-0.08%
2021/01/19	1	18.70	17	18.53	18.35	-16	18,033	-0.09%
2021/01/18	1	18.00	3	17.82	18.00	-2	18,167	-0.01%
2021/01/15	4	18.18	10	18.18	17.85	-6	18,560	-0.03%
2021/01/13	10	18.90	5	18.80	18.70	5	18,975	0.03%
2021/01/12	6	18.69	15	18.65	18.60	-9	19,213	-0.05%
2021/01/11	0	0.00	5	19.25	19.10	-5	19,920	-0.03%
2021/01/08	2	18.93	10	18.90	18.90	-8	20,718	-0.04%
2021/01/07	0	0.00	5	19.50	19.45	-5	22,688	-0.02%
2021/01/06	21	18.89	0	0.00	18.70	21	24,370	0.09%
2021/01/05	2	19.60	7	19.41	19.45	-5	25,785	-0.02%
2021/01/04	13	19.83	0	0.00	19.70	13	27,448	0.05%
2020/12/30	3	20.40	0	0.00	20.30	3	28,741	0.01%
2020/12/29	69	20.71	47	20.91	20.45	22	29,676	0.07%
2020/12/28	10	20.13	19	20.27	20.15	-9	29,606	-0.03%
2020/12/25	6	20.33	5	20.05	20.20	1	29,736	0.00%
2020/12/24	8	20.28	12	20.23	20.05	-4	30,004	-0.01%
2020/12/23	17	20.27	16	20.27	20.20	1	30,378	0.00%
2020/12/22	17	20.06	56	20.37	19.60	-39	30,648	-0.13%
2020/12/21	53	20.15	1	20.25	20.35	52	30,718	0.17%
2020/12/18	11	20.02	4	20.06	19.80	7	30,755	0.02%
2020/12/17	1	19.65	6	19.75	19.75	-5	30,826	-0.02%
2020/12/16	6	20.26	0	0.00	19.95	6	30,903	0.02%
2020/12/15	4	19.80	4	19.88	19.70	0	31,315	0.00%
2020/12/14	1	20.30	0	0.00	20.30	1	31,321	0.00%
2020/12/11	4	20.13	1	20.10	20.05	3	31,531	0.01%
2020/12/10	8	20.51	23	20.74	20.50	-15	32,173	-0.05%
2020/12/09	14	20.79	37	20.86	20.55	-23	32,638	-0.07%
2020/12/08	74	20.94	51	21.36	20.95	23	34,293	0.07%
2020/12/07	10	21.01	107	21.17	20.85	-97	34,691	-0.28%	大賣/
2020/12/04	1	20.80	9	20.67	20.65	-8	35,454	-0.02%
2020/12/03	8	20.73	8	20.83	20.60	0	36,695	0.00%
2020/12/02	55	20.91	3	20.67	20.60	52	37,887	0.14%
2020/12/01	12	21.23	39	21.04	20.85	-27	38,339	-0.07%
2020/11/30	28	21.49	89	21.58	21.35	-61	38,761	-0.16%
2020/11/27	154	20.90	80	20.65	20.80	74	38,628	0.19%	大買/
2020/11/26	13	20.04	9	19.80	19.85	4	38,010	0.01%
2020/11/25	116	19.93	34	19.88	19.90	82	38,502	0.21%	大買/
2020/11/24	18	19.47	3	19.45	19.45	15	38,115	0.04%
2020/11/23	0	0.00	3	19.15	19.15	-3	38,060	-0.01%
2020/11/20	4	18.91	0	0.00	19.00	4	38,056	0.01%
2020/11/19	4	19.11	1	19.20	19.20	3	38,234	0.01%
2020/11/18	1	18.85	3	18.83	18.85	-2	38,335	-0.01%
2020/11/17	6	19.30	20	19.00	18.90	-14	38,556	-0.04%
2020/11/16	10	19.05	0.5	18.85	18.85	9.5	38,716	0.02%
2020/11/13	5	19.28	7	19.16	19.35	-2	39,033	-0.01%
2020/11/12	9	18.78	5	18.55	18.70	4	39,568	0.01%
2020/11/11	5	19.03	27	19.19	19.20	-22	39,631	-0.06%
2020/11/10	5	19.47	9	19.62	19.20	-4	39,666	-0.01%
2020/11/09	6	20.12	5	20.11	20.10	1	39,412	0.00%
2020/11/06	6	19.99	4.1	20.17	20.15	1.9	39,594	0.00%
2020/11/05	29	20.61	25	20.53	20.45	4	40,590	0.01%
2020/11/04	1	20.10	0	0.00	20.05	1	40,637	0.00%
2020/11/03	80	20.55	78	20.51	20.45	2	41,046	0.00%
2020/11/02	30	19.60	37	19.87	19.95	-7	40,889	-0.02%
2020/10/30	29	20.74	27	20.38	20.10	2	40,665	0.00%
2020/10/29	13	20.44	12	20.51	20.60	1	41,076	0.00%
2020/10/28	24	20.97	59	20.96	20.60	-35	41,354	-0.08%
2020/10/27	45	20.87	5	20.44	20.45	40	40,705	0.10%
2020/10/26	4	20.64	21	20.70	20.60	-17	40,295	-0.04%
2020/10/23	18	21.01	20	20.90	20.85	-2	40,027	0.00%
2020/10/22	29	20.73	23	20.90	20.60	6	39,509	0.02%
2020/10/21	4	20.95	40	20.73	20.55	-36	39,134	-0.09%
2020/10/20	17	20.89	15	20.69	20.85	2	38,902	0.01%
2020/10/19	24	20.91	30	20.94	21.10	-6	38,609	-0.02%
2020/10/16	64	21.10	26	20.99	20.60	38	37,892	0.10%
2020/10/15	87	21.56	72	21.62	21.85	15	37,047	0.04%
2020/10/14	195	21.14	150	21.24	21.00	45	34,946	0.13%	大買/大賣/
2020/10/13	437	19.98	381	20.04	20.00	56	32,964	0.17%	大買/大賣/
2020/10/12	386	19.93	439	20.03	20.45	-53	31,353	-0.17%	大買/大賣/
2020/10/08	106	18.67	75	18.58	18.60	31	29,686	0.10%	大買/
2020/10/07	55.5	17.94	4	18.01	17.85	51.5	28,511	0.18%
2020/10/06	107	18.02	200	18.07	17.80	-93	28,220	-0.33%	大買/大賣/
2020/10/05	56	17.34	20	17.39	17.55	36	27,286	0.13%
2020/09/30	30	17.05	62	16.91	17.10	-32	27,209	-0.12%
2020/09/29	2	17.40	4	17.04	16.80	-2	27,101	-0.01%
2020/09/28	74	17.01	40	16.95	17.00	34	26,757	0.13%
2020/09/25	115	16.58	121	16.66	16.10	-6	26,283	-0.02%	大買/大賣/
2020/09/24	18	16.99	33	16.95	16.75	-15	25,687	-0.06%
2020/09/23	31	17.00	7	16.87	17.05	24	25,407	0.09%
2020/09/22	12	16.59	12	16.75	16.85	0	25,149	0.00%
2020/09/21	30	16.98	84	16.86	16.85	-54	25,138	-0.21%
2020/09/18	28	17.47	43	17.22	17.00	-15	24,931	-0.06%
2020/09/17	78	17.11	23	16.97	17.00	55	24,366	0.23%
2020/09/16	45	16.90	43	16.96	17.05	2	24,148	0.01%
2020/09/15	103	17.24	104	17.23	17.00	-1	23,753	0.00%	大買/大賣/
2020/09/14	73	16.73	152	16.72	16.60	-79	22,933	-0.34%	大賣/
2020/09/11	355	17.87	280.4	17.94	17.45	74.6	22,205	0.34%	大買/大賣/
2020/09/10	111	16.84	75	16.98	17.05	36	20,392	0.18%	大買/
2020/09/09	49	16.68	117	17.06	16.80	-68	19,644	-0.35%	大賣/
2020/09/08	88	16.59	87	16.78	16.05	1	18,507	0.01%
2020/09/07	111	16.58	52	16.22	16.90	59	17,118	0.34%	大買/
2020/09/04	13	15.32	28	15.21	15.40	-15	15,736	-0.10%
2020/09/03	47	15.30	366	15.32	15.55	-319	15,095	-2.11%	大賣/鉅額交易
2020/09/02	56	14.97	37	14.92	15.15	19	14,301	0.13%
2020/09/01	34	15.02	2	14.65	14.65	32	13,840	0.23%
2020/08/31	344	15.09	50	14.92	14.95	294	13,480	2.18%	大買/鉅額交易
2020/08/27	1	14.40	0	0.00	14.35	1	12,568	0.01%
2020/08/26	1	14.60	34	14.60	14.60	-33	12,399	-0.27%
2020/08/25	17	14.58	31.4	14.73	14.60	-14.4	12,238	-0.12%
2020/08/24	10	14.44	3	14.45	14.55	7	11,913	0.06%
2020/08/21	22	14.32	22	14.39	14.40	0	11,655	0.00%
2020/08/20	2	13.83	472	13.79	13.90	-470	11,333	-4.15%	大賣/鉅額交易
2020/08/19	37	14.51	653	14.48	14.35	-616	10,965	-5.62%	大賣/鉅額交易
2020/08/18	177	14.97	271	14.76	14.85	-94	10,457	-0.90%	大買/大賣/
2020/08/17	27	14.33	28	14.58	14.40	-1	9,697	-0.01%
2020/08/14	25	14.08	22	14.05	13.90	3	9,298	0.03%
2020/08/13	13	13.74	152	13.95	13.70	-139	9,005	-1.54%	大賣/鉅額交易
2020/08/12	56.1	14.13	52	14.23	14.10	4.1	8,795	0.05%
2020/08/11	44	14.29	278	13.93	14.20	-234	8,377	-2.79%	大賣/鉅額交易
2020/08/10	23	14.68	19.1	14.90	15.05	3.9	7,094	0.06%
2020/08/07	775	13.81	338	13.53	13.70	437	6,479	6.74%	大買/大賣/鉅額交易
2020/08/06	286	12.99	15	13.10	13.10	271	5,856	4.63%	大買/鉅額交易
2020/08/05	0	0.00	149	12.97	12.90	-149	5,551	-2.68%	大賣/鉅額交易
2020/08/04	1,375	12.72	413	13.00	12.85	962	5,409	17.78%	大買/大賣/鉅額交易
2020/08/03	34	12.12	31	12.30	12.30	3	4,639	0.06%
2020/07/29	0	0.00	23	10.96	10.90	-23	4,512	-0.51%
2020/07/23	5	11.20	0	0.00	11.10	5	4,455	0.11%
2020/07/22	0	0.00	2	11.35	11.15	-2	4,464	-0.04%
2020/07/17	0	0.00	4	10.95	10.95	-4	4,381	-0.09%
2020/07/15	24	11.55	20	11.55	11.25	4	4,316	0.09%
2020/07/14	0	0.00	4.3	11.15	11.15	-4.3	4,151	-0.10%
2020/07/13	0	0.00	6	11.27	11.25	-6	4,121	-0.15%
2020/07/10	5	11.30	30	11.22	11.20	-25	4,071	-0.61%
2020/07/09	42	11.46	22.1	11.50	11.70	19.9	3,952	0.50%
2020/07/08	0	0.00	6	11.22	11.20	-6	3,630	-0.17%
2020/07/02	2	11.00	0	0.00	10.85	2	3,486	0.06%
2020/07/01	0	0.00	31	10.85	10.90	-31	3,448	-0.90%
2020/06/30	30	10.90	0	0.00	10.85	30	3,416	0.88%
2020/06/22	0	0.00	2.2	10.60	10.65	-2.2	3,241	-0.07%
2020/06/17	51	10.70	50	10.85	10.65	1	3,227	0.03%
2020/06/02	0	0.00	2	10.70	10.70	-2	3,320	-0.06%
2020/05/28	0	0.00	4	10.74	10.75	-4	3,320	-0.12%
2020/05/25	20	10.60	20	10.70	10.70	0	3,271	0.00%
2020/05/21	5	10.55	0	0.00	10.55	5	3,219	0.16%
2020/05/18	2	10.80	0	0.00	10.75	2	3,178	0.06%
2020/05/11	0	0.00	8	10.90	10.95	-8	2,978	-0.27%
2020/05/08	0	0.00	10	10.70	10.65	-10	2,932	-0.34%
2020/05/06	10	10.65	0	0.00	10.60	10	2,909	0.34%
2020/05/05	0	0.00	68	10.65	10.65	-68	2,599	-2.62%
2020/05/04	8	9.70	0	0.00	9.69	8	2,448	0.33%
2020/04/30	10	9.86	0	0.00	9.85	10	2,459	0.41%
2020/04/28	5	9.52	0	0.00	9.49	5	2,470	0.20%
2020/04/16	0	0.00	31	9.30	9.30	-31	2,873	-1.08%
2020/04/14	0	0.00	29	9.21	9.31	-29	2,908	-1.00%
2020/04/13	30	9.10	0	0.00	9.08	30	2,918	1.03%
2020/03/27	0	0.00	6	8.37	8.28	-6	3,348	-0.18%
2020/03/25	0	0.00	7.7	8.22	8.21	-7.7	3,452	-0.22%
2020/03/24	1	7.73	19	7.74	7.76	-18	3,412	-0.53%
2020/03/23	5	7.27	0	0.00	7.33	5	3,446	0.15%
2020/03/20	0	0.00	79	7.42	7.51	-79	3,451	-2.29%
2020/03/19	17	7.31	0	0.00	6.97	17	3,423	0.50%
2020/03/18	12	7.78	158.4	7.81	7.69	-146.4	3,353	-4.37%	大賣/鉅額交易
2020/03/17	71	7.67	0	0.00	7.66	71	3,319	2.14%
2020/03/13	0	0.00	20.8	8.21	8.40	-20.8	3,239	-0.64%
2020/03/12	65	9.06	0	0.00	9.00	65	3,163	2.05%
2020/03/06	1	10.10	0	0.00	10.05	1	3,010	0.03%
2020/03/05	1	10.15	0	0.00	10.10	1	3,005	0.03%
2020/02/27	5	10.15	0	0.00	10.15	5	2,932	0.17%
2020/02/20	0	0.00	10	10.70	10.70	-10	2,948	-0.34%
2020/02/18	0	10.60	0	0.00	10.60	0	2,933	0.00%
2020/02/14	8	10.80	2	10.80	10.75	6	2,939	0.20%
2020/02/13	5	10.75	0	0.00	10.80	5	2,962	0.17%
2020/02/11	0	0.00	2	10.75	10.75	-2	2,913	-0.07%
2020/02/10	2	10.80	0	0.00	10.70	2	2,900	0.07%
2020/02/06	0	0.00	6	11.10	11.05	-6	2,909	-0.21%
2020/02/05	10	11.00	0	0.00	11.00	10	2,889	0.35%
2020/02/03	15.8	10.88	3	10.85	10.90	12.8	2,993	0.43%
2020/01/31	2	11.35	0	0.00	11.25	2	2,950	0.07%
2020/01/30	5	11.10	0	0.00	11.05	5	2,920	0.17%
2020/01/17	3	12.10	1	12.00	12.00	2	2,792	0.07%
2020/01/16	0	0.00	23	11.86	12.00	-23	2,755	-0.83%
2020/01/14	0	0.00	2	11.75	11.80	-2	2,591	-0.08%
2020/01/13	10	11.71	45	11.81	11.85	-35	2,536	-1.38%
2020/01/07	0	0.00	10	11.35	11.35	-10	2,391	-0.42%
2020/01/03	0	0.00	2	11.55	11.50	-2	2,340	-0.09%
2020/01/02	10	11.50	0	0.00	11.50	10	2,340	0.43%
2019/12/30	0	0.00	2	11.35	11.40	-2	2,244	-0.09%
2019/12/27	0	0.00	5	11.25	11.25	-5	2,164	-0.23%
2019/12/25	5	11.05	3	10.95	11.05	2	2,092	0.10%
2019/12/24	7	11.26	4	11.34	11.15	3	2,058	0.15%
2019/12/23	0	0.00	7	11.09	11.10	-7	1,822	-0.38%
2019/12/19	0	0.00	5	10.70	10.60	-5	1,671	-0.30%
2019/12/18	0	0.00	5	10.65	10.75	-5	1,686	-0.30%
2019/12/13	0	0.00	5	10.52	10.50	-5	1,768	-0.28%
2019/12/09	2	10.55	0	0.00	10.50	2	1,772	0.11%
2019/12/06	0	0.00	10	10.45	10.45	-10	1,775	-0.56%
2019/12/03	5	10.55	1	10.55	10.55	4	1,768	0.22%
2019/12/02	0	0.00	5	10.60	10.60	-5	1,804	-0.28%
2019/11/29	0	0.00	1	10.65	10.65	-1	1,841	-0.05%
2019/11/28	0	0.00	7	10.70	10.65	-7	1,841	-0.38%
2019/11/25	21	10.73	0	0.00	10.70	21	1,822	1.15%
2019/11/22	97	10.76	55	10.81	10.70	42	1,809	2.32%
2019/11/21	1	10.60	0	0.00	10.60	1	1,724	0.06%
2019/11/19	0	0.00	10	10.60	10.60	-10	1,797	-0.56%
2019/11/14	0	0.00	10	10.65	10.65	-10	1,805	-0.55%
2019/11/13	2	10.70	0	0.00	10.70	2	1,799	0.11%
2019/10/31	32	10.75	30	10.83	10.65	2	1,739	0.11%
2019/10/30	0	0.00	1	10.60	10.60	-1	1,578	-0.06%
2019/10/21	0	0.00	0.3	10.60	10.60	-0.3	1,708	-0.02%
2019/10/16	13	10.89	3	10.65	10.65	10	1,764	0.57%
2019/10/15	0	0.00	10	10.50	10.55	-10	1,803	-0.55%
2019/10/14	0	0.00	10	10.55	10.50	-10	1,877	-0.53%
2019/10/08	30	10.72	3	10.85	10.50	27	1,881	1.44%
2019/09/25	0	0.00	10	10.65	10.75	-10	1,925	-0.52%
2019/09/19	10	11.00	5	11.00	10.80	5	1,913	0.26%
2019/09/18	5	10.90	0	0.00	10.95	5	1,891	0.26%
2019/09/16	0	0.00	0.6	10.60	10.50	-0.6	1,834	-0.03%
2019/09/10	1	10.40	0	0.00	10.45	1	1,830	0.05%
2019/09/06	0	0.00	2	10.50	10.50	-2	1,835	-0.11%
2019/09/03	0	0.00	8	10.45	10.45	-8	1,823	-0.44%
2019/08/30	5	10.05	5	10.05	10.00	0	1,827	0.00%
2019/08/26	0	0.00	4	10.03	10.00	-4	2,175	-0.18%
2019/08/22	43	10.00	0	0.00	10.05	43	2,138	2.01%
2019/08/20	5	10.15	0	0.00	10.10	5	2,182	0.23%
2019/08/16	0	0.00	10	10.05	10.05	-10	2,244	-0.45%
2019/08/15	5	9.91	0	0.00	9.95	5	2,269	0.22%
2019/08/14	0	0.00	5	10.10	10.00	-5	2,387	-0.21%
2019/08/08	1	10.10	0	0.00	10.20	1	2,436	0.04%
2019/08/06	10	9.95	0	0.00	10.10	10	2,453	0.41%
2019/08/02	10	11.05	0	0.00	11.00	10	2,428	0.41%
2019/07/30	0	0.00	10	11.20	11.20	-10	2,416	-0.41%
2019/07/29	0	0.00	7	11.20	11.30	-7	2,427	-0.29%
2019/07/25	2	11.05	0	0.00	11.10	2	2,526	0.08%
2019/07/24	15	11.05	0	0.00	11.00	15	2,516	0.60%
2019/07/19	0	0.00	5	11.25	11.35	-5	2,399	-0.21%
2019/07/18	0	0.00	1	11.25	11.25	-1	2,438	-0.04%
2019/07/17	16	11.44	15	11.43	11.35	1	2,458	0.04%
2019/07/15	0	0.00	12.6	11.10	11.15	-12.6	2,353	-0.53%
2019/07/12	0	0.00	0	11.10	11.10	0	2,366	0.00%
2019/07/01	7	11.00	0	0.00	10.90	7	2,405	0.29%
2019/06/28	2	10.90	0	0.00	10.90	2	2,399	0.08%
2019/06/24	5	11.00	0	0.00	10.95	5	2,468	0.20%
2019/06/21	2	11.10	0	0.00	11.10	2	2,459	0.08%
2019/06/17	12	11.15	0	0.00	11.20	12	2,609	0.46%
2019/06/14	1	11.15	0	0.00	11.15	1	2,795	0.04%
2019/06/11	0	0.00	1	11.15	11.20	-1	2,796	-0.04%
2019/06/04	0	0.00	8	11.53	11.40	-8	2,734	-0.29%
2019/06/03	3	11.35	3	11.45	11.40	0	2,631	0.00%
2019/05/31	2	11.40	0	0.00	11.30	2	2,597	0.08%
2019/05/27	5	11.50	6	11.34	11.40	-1	2,533	-0.04%
2019/05/24	5	11.20	0	0.00	11.25	5	2,488	0.20%
2019/05/15	0	0.00	5	10.80	10.75	-5	2,534	-0.20%
2019/05/14	5	10.30	0	0.00	10.70	5	2,626	0.19%
2019/05/07	2	11.10	1	11.15	11.10	1	2,868	0.03%
2019/05/03	0	0.00	10.1	11.28	11.20	-10.1	2,934	-0.34%
2019/04/03	5	11.20	0	0.00	11.20	5	2,670	0.19%
2019/04/02	0	0.00	20	11.10	11.10	-20	2,692	-0.74%
2019/03/26	0	0.00	25	11.10	11.10	-25	2,923	-0.86%
2019/03/25	5	11.15	0	0.00	11.10	5	2,915	0.17%
2019/03/22	10	11.50	10	11.22	11.20	0	2,909	0.00%
2019/03/21	22	11.75	5	11.60	11.55	17	2,866	0.59%
2019/03/19	45	11.61	25	11.68	11.60	20	2,792	0.72%
2019/03/13	0	0.00	10	11.25	11.25	-10	2,654	-0.38%
2019/03/12	0	0.00	5	11.30	11.25	-5	2,645	-0.19%
2019/03/08	0	0.00	20	11.10	11.05	-20	2,648	-0.76%
2019/03/04	5	11.00	5	11.10	11.05	0	2,764	0.00%
2019/02/27	0	0.00	1	11.00	11.00	-1	2,795	-0.04%
2019/02/25	2	10.95	0	0.00	10.95	2	2,808	0.07%
2019/02/21	0.8	11.00	0	0.00	11.05	0.8	2,818	0.03%
2019/02/15	2	11.40	0	0.00	10.95	2	2,854	0.07%
2019/02/14	1	11.00	0	0.00	11.25	1	2,748	0.04%
2019/02/13	7	11.04	23	11.18	11.25	-16	2,703	-0.59%
2019/02/12	23	11.13	26	11.03	11.25	-3	2,610	-0.11%
2019/01/24	0	0.00	25	10.13	10.20	-25	2,450	-1.02%
2019/01/23	5	9.96	0	0.00	9.97	5	2,388	0.21%
2019/01/21	25	9.97	0	0.00	9.86	25	2,468	1.01%
2019/01/03	23	9.94	0	0.00	9.91	23	2,791	0.82%
2018/12/24	0	0.00	1	10.80	10.65	-1	3,288	-0.03%
2018/12/22	12	10.70	79	10.76	10.70	-67	3,335	-2.01%
2018/12/18	10	10.38	0	0.00	10.25	10	3,679	0.27%
2018/12/17	0	0.00	1	10.40	10.45	-1	3,711	-0.03%
2018/12/13	0	0.00	15	10.70	10.55	-15	3,842	-0.39%
2018/12/12	5	10.70	5	10.60	10.70	0	3,992	0.00%
2018/12/10	5	10.45	0	0.00	10.45	5	4,071	0.12%
2018/12/07	15	10.52	0	0.00	10.50	15	4,099	0.37%
2018/12/03	50	11.20	50	11.18	11.15	0	4,232	0.00%
2018/11/29	10	11.15	10	11.10	11.00	0	4,141	0.00%
2018/11/28	0	0.00	2	10.85	10.85	-2	4,072	-0.05%
2018/11/27	5	10.90	0	0.00	10.95	5	4,045	0.12%
2018/11/22	0	0.00	1	11.15	11.20	-1	3,996	-0.03%
2018/11/20	3	11.30	6	11.25	11.20	-3	4,004	-0.07%
2018/11/19	0	0.00	4	11.30	11.25	-4	4,012	-0.10%
2018/11/14	27	11.57	25	11.69	11.45	2	4,121	0.05%
2018/11/05	10	11.30	10	11.25	11.25	0	4,362	0.00%
2018/11/02	0	0.00	5	11.35	11.20	-5	4,356	-0.11%
2018/11/01	8	11.20	5	11.05	11.05	3	4,378	0.07%
2018/10/29	0	0.00	5	10.65	10.35	-5	4,302	-0.12%
2018/10/26	5	10.35	10	10.35	10.45	-5	4,278	-0.12%
2018/10/25	30	10.97	4	11.13	10.80	26	4,239	0.61%
2018/10/24	5	11.35	0	0.00	11.40	5	4,206	0.12%
2018/10/17	5	11.95	5	12.20	11.80	0	4,300	0.00%
2018/10/15	1	11.95	0	0.00	12.00	1	4,320	0.02%
2018/10/12	0	0.00	15	11.77	11.90	-15	4,382	-0.34%
2018/10/11	28	11.59	100	11.42	11.45	-72	4,484	-1.61%
2018/10/09	0	0.00	1	12.85	12.60	-1	4,515	-0.02%
2018/10/08	25	12.60	31	12.74	12.90	-6	4,520	-0.13%
2018/10/05	20	13.10	0	0.00	12.70	20	4,527	0.44%
2018/10/04	60	13.26	0	0.00	13.30	60	4,519	1.33%
2018/10/03	31	13.45	46	13.66	13.35	-15	4,496	-0.33%
2018/10/02	45	13.15	4	13.20	13.15	41	4,252	0.96%
2018/10/01	72	13.29	53	13.34	13.25	19	4,246	0.45%
2018/09/27	0	0.00	3	13.00	12.90	-3	4,202	-0.07%
2018/09/26	88	13.12	28	13.14	13.15	60	4,190	1.43%
2018/09/25	21	13.19	44	13.14	13.15	-23	4,146	-0.55%
2018/09/21	0	0.00	5	12.65	12.70	-5	3,916	-0.13%
2018/09/20	5	12.40	1	12.50	12.40	4	3,911	0.10%
2018/09/19	14	12.73	19	12.66	12.65	-5	3,943	-0.13%
2018/09/18	27	12.66	51	12.57	12.40	-24	3,965	-0.61%
2018/09/17	10	12.47	0	0.00	12.50	10	3,943	0.25%
2018/09/14	0	0.00	5	12.00	12.05	-5	3,935	-0.13%
2018/09/12	0	0.00	5	11.55	11.85	-5	3,979	-0.13%
2018/09/11	0	0.00	5	11.40	11.45	-5	3,978	-0.13%
2018/09/10	5	11.15	0	0.00	11.10	5	4,209	0.12%
2018/09/07	5	11.80	20	11.80	11.75	-15	4,251	-0.35%
2018/08/24	0	0.00	10	12.40	12.35	-10	6,373	-0.16%
2018/08/23	30	12.72	5	12.70	12.70	25	6,664	0.38%
2018/08/20	6	11.82	10	12.10	11.80	-4	7,332	-0.05%
2018/08/17	1	12.20	0	0.00	12.15	1	7,361	0.01%
2018/08/15	5	12.45	1	12.30	12.40	4	7,579	0.05%
2018/08/13	15	12.70	0	0.00	12.55	15	7,664	0.20%
2018/08/01	10	13.80	0	0.00	13.75	10	8,977	0.11%
2018/07/30	0	0.00	8	13.65	13.65	-8	9,151	-0.09%
2018/07/27	0	0.00	2	13.65	13.60	-2	9,351	-0.02%
2018/07/26	8	13.70	0	0.00	13.55	8	9,606	0.08%
2018/07/20	2	13.50	10	13.55	13.25	-8	11,292	-0.07%
2018/07/18	12	14.02	0	0.00	13.85	12	11,902	0.10%
2018/07/17	0	0.00	5	13.65	13.80	-5	11,997	-0.04%
2018/07/10	0	0.00	5	13.15	12.95	-5	14,680	-0.03%
2018/07/06	5	12.30	0	0.00	12.50	5	15,444	0.03%
2018/07/05	1	12.80	0	0.00	12.70	1	16,184	0.01%
2018/07/04	15	13.00	10	13.00	13.05	5	17,463	0.03%
2018/07/03	0	0.00	20	13.30	13.00	-20	19,033	-0.11%
2018/06/28	10	13.75	10	13.70	13.65	0	21,255	0.00%
2018/06/27	1	14.15	6	14.08	13.90	-5	22,255	-0.02%
2018/06/26	17	13.66	0	0.00	13.60	17	23,205	0.07%
2018/06/25	11	14.05	0	0.00	14.05	11	23,961	0.05%
2018/06/20	35	14.31	5	14.25	14.35	30	24,904	0.12%
2018/06/19	2	14.95	16	14.91	14.55	-14	24,906	-0.06%
2018/06/15	0	0.00	1	14.40	14.55	-1	24,923	0.00%
2018/06/14	24	15.05	4	14.95	14.45	20	24,848	0.08%
2018/06/13	18	14.61	87	14.83	14.70	-69	24,440	-0.28%
2018/06/11	20	14.24	0	0.00	14.20	20	23,741	0.08%
2018/06/08	15	14.25	0	0.00	14.25	15	23,712	0.06%
2018/06/05	0	0.00	5	14.85	14.55	-5	23,579	-0.02%
2018/06/04	30	15.14	28	15.06	14.90	2	23,514	0.01%
2018/06/01	20	15.00	20	14.85	14.80	0	23,306	0.00%
2018/05/30	3	15.10	2	15.10	14.90	1	23,023	0.00%
2018/05/29	70	14.21	70	14.23	14.10	0	22,535	0.00%
2018/05/23	0	0.00	10	14.05	13.95	-10	23,027	-0.04%
2018/05/22	15	14.22	0	0.00	14.10	15	22,983	0.07%
2018/05/21	5	14.25	0	0.00	14.20	5	22,997	0.02%
2018/05/18	2	14.10	0	0.00	14.10	2	23,043	0.01%
2018/05/17	20	14.35	0	0.00	14.25	20	23,107	0.09%
2018/05/15	10	14.75	0	0.00	14.70	10	23,051	0.04%
2018/05/14	10	14.03	0	0.00	14.00	10	22,841	0.04%
2018/05/08	1	13.95	0	0.00	13.80	1	22,331	0.00%
2018/05/07	1	14.15	0	0.00	14.20	1	22,303	0.00%
2018/05/04	121	14.40	0.1	14.35	14.40	121	22,270	0.54%	大買/鉅額交易
2018/05/03	5	14.14	21	14.24	14.10	-16	22,104	-0.07%
2018/05/02	2	14.90	21	14.91	14.80	-19	22,036	-0.09%
2018/04/30	22	15.80	23	15.86	15.80	-1	21,551	0.00%
2018/04/27	12	14.73	12	14.78	14.95	0	21,151	0.00%
2018/04/26	2	15.70	4	15.13	14.75	-2	21,133	-0.01%
2018/04/25	10	15.70	0	0.00	15.70	10	20,731	0.05%
2018/04/24	0	0.00	15	15.00	15.15	-15	20,593	-0.07%
2018/04/23	5	16.60	9	16.16	16.10	-4	20,318	-0.02%
2018/04/20	55	16.77	30	16.64	16.40	25	20,316	0.12%
2018/04/19	44	16.44	33	16.42	16.45	11	20,016	0.05%
2018/04/18	57	16.34	58	16.41	16.10	-1	20,022	0.00%
2018/04/17	16	15.98	9	16.04	16.00	7	21,850	0.03%
2018/04/16	5	16.40	14	15.75	16.10	-9	22,218	-0.04%
2018/04/13	2	16.50	11	16.17	15.90	-9	22,585	-0.04%
2018/04/12	3	15.95	6	16.28	15.95	-3	22,255	-0.01%
2018/04/11	4	16.28	29	16.46	16.65	-25	21,929	-0.11%
2018/04/10	49	17.30	12	17.80	16.15	37	21,196	0.17%
2018/04/09	66	17.54	71	17.76	17.90	-5	19,983	-0.03%
2018/04/03	260	16.16	297	16.29	16.70	-37	18,537	-0.20%	大買/大賣/
2018/04/02	29	15.73	48	15.69	15.55	-19	17,694	-0.11%
2018/03/31	28	15.46	61	15.30	15.10	-33	17,151	-0.19%
2018/03/30	108	15.77	69	15.47	15.25	39	16,948	0.23%	大買/
2018/03/29	185	14.88	162	14.94	15.00	23	15,991	0.14%	大買/大賣/
2018/03/28	81	14.31	52	14.41	14.10	29	15,053	0.19%
2018/03/27	71	13.79	44	14.07	14.10	27	14,266	0.19%
2018/03/26	0	0.00	2	13.20	13.10	-2	13,432	-0.01%
2018/03/23	0	0.00	20	12.85	12.85	-20	13,663	-0.15%
2018/03/21	3	13.57	2	13.45	13.45	1	14,098	0.01%
2018/03/09	0	0.00	6	13.03	12.95	-6	16,574	-0.04%
2018/03/07	20	13.35	18	13.10	13.05	2	17,678	0.01%
2018/03/01	2	14.15	2	13.95	14.00	0	21,225	0.00%
2018/02/27	24	14.21	51	14.15	14.00	-27	21,425	-0.13%
2018/02/23	14	13.73	25	13.73	13.70	-11	21,268	-0.05%
2018/02/21	3	12.97	0	0.00	13.00	3	21,854	0.01%
2018/02/12	8	12.63	23	12.60	12.60	-15	21,895	-0.07%
2018/02/08	0	0.00	7	12.21	12.05	-7	22,327	-0.03%
2018/02/07	4	12.30	0	0.00	12.50	4	22,386	0.02%
2018/02/06	5	12.25	6	12.38	11.80	-1	22,465	0.00%
2018/02/05	1	12.85	1	12.95	13.05	0	22,689	0.00%
2018/02/02	15	13.63	0	0.00	13.40	15	23,266	0.06%
2018/02/01	1	13.45	0	0.00	13.45	1	23,966	0.00%
2018/01/31	3	13.00	0	0.00	13.30	3	23,942	0.01%
2018/01/30	0	0.00	1	13.40	13.15	-1	23,941	0.00%
2018/01/25	15	14.10	15	13.95	13.70	0	23,955	0.00%
2018/01/24	8	13.60	1	13.60	13.60	7	23,884	0.03%
2018/01/23	0	0.00	30	13.75	13.75	-30	23,935	-0.13%
2018/01/22	0	0.00	4	13.70	13.65	-4	24,033	-0.02%
2018/01/19	0	0.00	1	14.00	14.15	-1	24,310	0.00%
2018/01/18	20	14.20	3	14.30	14.00	17	24,664	0.07%
2018/01/17	15	14.55	15	14.30	14.25	0	24,934	0.00%
2018/01/16	5	14.05	0	0.00	14.55	5	24,889	0.02%
2018/01/15	8	14.33	10	14.27	14.20	-2	24,884	-0.01%
2018/01/12	3	15.18	2.2	14.85	14.85	0.9	24,415	0.00%
2018/01/11	65	15.29	24	15.39	14.80	41	23,839	0.17%
2018/01/10	19	14.91	0	0.00	15.00	19	21,688	0.09%
2018/01/09	5	14.28	18	14.13	14.25	-13	20,880	-0.06%
2018/01/08	10	13.90	0	0.00	13.60	10	20,377	0.05%
2018/01/05	0	0.00	10.4	13.65	13.55	-10.4	20,271	-0.05%
2018/01/03	20	13.75	0	0.00	13.70	20	20,244	0.10%