大亞 (1609)-合庫-基隆券商分點個股進出

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
51.0
漲跌
▲0.5
漲幅
+0.99%
成交量
7,945張
產業
上市電器電纜類股
915人加入追蹤

立即追蹤
本地時間:14:30

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

大亞 (1609)籌碼相關－合庫-基隆券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

合庫-基隆券商分點個股進出
合庫-基隆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
2024/05/28	0	0.00	2.1	50.70	51.00	-2.1	66,963	0.00%
2024/05/27	0	0.00	32.9	50.63	50.50	-32.9	67,573	-0.05%
2024/05/24	11.1	49.57	1	50.70	49.50	10.1	67,474	0.01%
2024/05/23	25.6	50.30	4	50.73	50.10	21.6	67,648	0.03%
2024/05/22	0	0.00	1	52.80	52.60	-1	67,442	0.00%
2024/05/21	2	53.70	2	53.20	52.90	0	67,454	0.00%
2024/05/20	17	53.80	23.2	54.51	53.50	-6.2	67,326	-0.01%
2024/05/17	1	52.40	15	52.98	53.10	-14	66,888	-0.02%
2024/05/16	12	52.28	3	52.37	52.10	9	66,923	0.01%
2024/05/15	12	53.12	5	53.80	52.10	7	66,961	0.01%
2024/05/14	2	52.35	9	52.93	52.40	-7	66,691	-0.01%
2024/05/13	16	52.12	22.2	52.58	53.00	-6.2	66,475	-0.01%
2024/05/10	15.2	52.79	12	52.94	53.60	3.2	66,203	0.00%
2024/05/09	30.5	54.13	6	53.57	53.30	24.5	65,851	0.04%
2024/05/08	23	56.12	27	56.52	56.20	-4	65,135	-0.01%
2024/05/07	11.5	54.73	33	53.91	55.80	-21.5	64,115	-0.03%
2024/05/06	28.4	53.10	10	53.17	52.90	18.4	63,002	0.03%
2024/05/03	48.7	55.45	35	56.25	54.00	13.7	62,453	0.02%
2024/05/02	44	56.70	3	59.00	56.30	41	61,790	0.07%
2024/04/30	6	56.30	7	56.63	56.90	-1	61,060	0.00%
2024/04/29	14.2	58.78	8	58.13	57.60	6.2	60,379	0.01%
2024/04/26	6	60.87	2	60.45	60.00	4	59,620	0.01%
2024/04/25	31.1	60.77	30.2	61.43	60.90	0.9	58,696	0.00%
2024/04/24	26	59.76	21	60.51	60.50	5	57,532	0.01%
2024/04/23	82	57.91	103	58.14	57.60	-21	55,336	-0.04%	大賣/
2024/04/22	105	62.10	113	61.46	57.80	-8	53,268	-0.02%	大買/大賣/
2024/04/19	118.2	65.01	57	65.15	64.20	61.2	51,577	0.12%	大買/
2024/04/18	22	63.92	18	64.24	64.70	4	45,068	0.01%
2024/04/17	44	57.99	55	57.85	58.90	-11	42,476	-0.03%
2024/04/16	59.2	55.20	60.5	55.18	53.60	-1.3	40,749	0.00%
2024/04/15	40.1	55.35	14.5	55.47	55.60	25.6	36,988	0.07%
2024/04/12	7	47.28	43	48.36	50.60	-36	34,024	-0.11%
2024/04/11	44	46.84	47	47.25	46.00	-3	32,414	-0.01%
2024/04/10	37	46.55	34	46.74	46.70	3	31,471	0.01%
2024/04/09	19	45.26	27	45.39	45.55	-8	29,793	-0.03%
2024/04/08	12	42.62	5	42.61	43.10	7	28,049	0.02%
2024/04/03	3	42.53	3	41.55	41.15	0	27,536	0.00%
2024/04/02	2	41.90	11	41.82	41.75	-9	27,355	-0.03%
2024/04/01	1	43.00	0	0.00	42.60	1	27,068	0.00%
2024/03/29	1	42.80	2	43.03	43.00	-1	26,844	0.00%
2024/03/28	27.6	44.98	3	44.60	44.20	24.6	26,243	0.09%
2024/03/27	9.4	45.17	21	45.02	44.05	-11.6	25,546	-0.05%
2024/03/26	33	45.98	33	45.31	43.80	0	24,475	0.00%
2024/03/25	71	44.29	37	44.57	45.40	34	22,208	0.15%
2024/03/22	34	39.97	73.2	41.86	42.45	-39.2	18,720	-0.21%
2024/03/21	18	38.38	8.3	38.32	38.60	9.7	16,948	0.06%
2024/03/20	1	37.55	11	37.64	37.35	-10	16,636	-0.06%
2024/03/19	18	38.79	17	38.35	38.10	1	16,490	0.01%
2024/03/18	1	38.30	6	38.46	38.45	-5	16,303	-0.03%
2024/03/15	7	38.17	18	37.93	37.95	-11	16,333	-0.07%
2024/03/14	45	38.12	46	38.13	37.85	-1	16,455	-0.01%
2024/03/13	16	37.55	1	36.85	36.85	15	15,554	0.10%
2024/03/12	3	37.22	53	37.05	37.20	-50	16,240	-0.31%
2024/03/11	0	0.00	0	36.25	36.30	0	16,078	0.00%
2024/03/08	4.2	36.27	10	36.25	36.05	-5.9	16,116	-0.04%
2024/03/07	2	36.85	1	36.75	36.70	1	16,013	0.01%
2024/03/06	64	37.85	55.3	38.28	37.50	8.7	15,653	0.06%
2024/03/05	0	0.00	5	36.36	36.35	-5	14,187	-0.04%
2024/03/04	46	37.32	23	37.19	36.95	23	14,009	0.16%
2024/03/01	39.1	37.65	22	37.56	37.85	17.1	13,745	0.12%
2024/02/29	4.2	37.45	45	36.77	37.50	-40.8	13,258	-0.31%
2024/02/27	23	35.88	0	0.00	35.65	23	12,912	0.18%
2024/02/26	35	36.74	11	37.01	36.45	24	12,829	0.19%
2024/02/23	2	36.15	2.5	36.58	36.25	-0.5	12,302	0.00%
2024/02/22	1	36.00	0	0.00	36.40	1	12,200	0.01%
2024/02/21	2	36.35	0	0.00	36.15	2	12,059	0.02%
2024/02/20	1	36.60	2	35.90	35.90	-1	12,000	-0.01%
2024/02/19	1	36.45	1	36.40	36.30	0	11,892	0.00%
2024/02/16	0	0.00	50	35.81	35.90	-50	11,753	-0.43%
2024/02/15	0	0.00	2	35.20	35.25	-2	11,571	-0.02%
2024/02/02	20	34.85	1	35.20	34.80	19	11,490	0.17%
2024/01/26	75	34.74	75	34.55	34.60	0	11,464	0.00%
2024/01/25	1	35.15	0	0.00	34.85	1	11,468	0.01%
2024/01/24	2	35.50	0	0.00	35.35	2	11,461	0.02%
2024/01/23	2	35.55	21	35.61	35.40	-19	11,477	-0.17%
2024/01/22	5	35.50	5	35.30	35.35	0	11,439	0.00%
2024/01/19	129	35.06	104	34.74	34.80	25	11,317	0.22%	大買/大賣/
2024/01/18	11	34.75	7	34.76	34.80	4	11,228	0.04%
2024/01/17	71	35.00	70	34.56	34.60	1	11,190	0.01%
2024/01/16	26	35.72	5	35.60	35.50	21	11,067	0.19%
2024/01/15	31	36.74	127	36.42	36.90	-96	10,747	-0.89%	大賣/
2024/01/11	0	0.00	4	33.99	34.10	-4	9,592	-0.04%
2024/01/10	18	33.17	15	33.19	33.25	3	9,701	0.03%
2024/01/09	73	33.91	71	33.65	33.65	2	9,803	0.02%
2024/01/08	0	0.00	10	34.35	34.10	-10	9,826	-0.10%
2024/01/05	22	34.40	6	34.70	34.30	16	9,894	0.16%
2024/01/04	11	34.70	8	35.30	34.60	3	9,942	0.03%
2024/01/02	2	34.95	0	0.00	35.00	2	9,946	0.02%
2023/12/29	11	34.84	5	34.82	34.50	6	9,959	0.06%
2023/12/28	14	34.88	24	34.59	35.00	-10	9,956	-0.10%
2023/12/27	0	0.00	4	34.15	34.00	-4	10,054	-0.04%
2023/12/25	2	33.75	0	34.15	33.75	2	11,418	0.02%
2023/12/22	2	33.90	0	0.00	33.90	2	11,866	0.02%
2023/12/21	0	0.00	8	34.40	34.30	-8	12,507	-0.06%
2023/12/20	8.8	33.95	0	0.00	34.20	8.8	12,617	0.07%
2023/12/19	3	33.50	2	33.45	33.45	1	12,665	0.01%
2023/12/18	21	33.90	0	0.00	33.90	21	12,681	0.17%
2023/12/15	1	34.45	0	0.00	34.40	1	12,693	0.01%
2023/12/14	2	34.98	2	34.75	34.55	0	12,628	0.00%
2023/12/13	40	35.00	20	34.81	34.85	20	12,503	0.16%
2023/12/12	2	35.88	3	36.38	35.60	-1	12,373	-0.01%
2023/12/11	4	36.35	5	36.20	35.80	-1	11,967	-0.01%
2023/12/08	5	35.80	8.1	35.59	35.60	-3.1	11,478	-0.03%
2023/12/07	10	35.14	22	35.16	35.95	-12	11,007	-0.11%
2023/12/06	1	33.75	1	34.10	33.95	0	10,073	0.00%
2023/12/05	3	33.45	1	33.40	33.45	2	10,041	0.02%
2023/12/04	10	34.30	0	0.00	33.95	10	9,961	0.10%
2023/12/01	0	0.00	1	34.10	33.90	-1	9,871	-0.01%
2023/11/30	1	34.05	0	0.00	34.05	1	9,922	0.01%
2023/11/27	1	34.50	0.1	34.00	34.00	0.9	10,284	0.01%
2023/11/24	0	0.00	2	34.25	34.20	-2	10,226	-0.02%
2023/11/22	0	0.00	3	33.55	33.55	-3	9,990	-0.03%
2023/11/21	5	33.84	4.5	33.92	33.70	0.5	10,061	0.01%
2023/11/20	0	0.00	1	33.50	33.50	-1	10,060	-0.01%
2023/11/16	0	0.00	1	33.10	33.00	-1	10,190	-0.01%
2023/11/15	1	32.95	1.2	32.93	32.75	-0.2	10,289	0.00%
2023/11/14	2	32.15	1.2	32.07	32.05	0.8	10,528	0.01%
2023/11/06	0	0.00	1	33.20	33.45	-1	12,119	-0.01%
2023/11/03	10	33.05	2	32.95	32.80	8	12,498	0.06%
2023/11/02	5	32.27	15	32.47	32.50	-10	12,697	-0.08%
2023/11/01	1	32.10	2	31.75	31.90	-1	13,002	-0.01%
2023/10/31	1	32.10	0	0.00	32.00	1	13,902	0.01%
2023/10/25	1	33.50	0	0.00	33.45	1	16,712	0.01%
2023/10/24	1	33.35	0	0.00	33.40	1	16,883	0.01%
2023/10/23	0	0.00	0	33.00	33.05	0	17,175	0.00%
2023/10/20	1	32.05	1	32.20	32.10	0	17,530	0.00%
2023/10/19	0	33.35	0	0.00	32.80	0	18,760	0.00%
2023/10/18	0	33.10	0	33.10	32.90	0	19,514	0.00%
2023/10/17	51	34.10	49	33.73	33.60	2	19,983	0.01%
2023/10/16	3	34.32	1	34.54	34.25	2	20,170	0.01%
2023/10/13	12	35.24	12	34.95	34.95	0	21,179	0.00%
2023/10/12	14	35.44	13	35.39	35.50	1	22,483	0.00%
2023/10/11	23	36.25	0	0.00	35.35	23	22,863	0.10%
2023/10/06	1	36.65	0	0.00	36.40	1	23,403	0.00%
2023/10/05	4	37.05	3	37.28	36.90	1	23,809	0.00%
2023/10/04	11	36.89	0	0.00	36.85	11	24,245	0.05%
2023/10/03	50	38.06	33	37.78	37.75	17	24,742	0.07%
2023/10/02	17	38.87	20	38.66	38.60	-3	24,700	-0.01%
2023/09/28	3.4	37.78	46.1	38.34	38.45	-42.7	24,534	-0.17%
2023/09/27	25	36.83	13	36.55	36.70	12	24,392	0.05%
2023/09/26	6	36.61	4	36.38	36.35	2	24,300	0.01%
2023/09/25	0	0.00	10	35.16	35.25	-10	24,137	-0.04%
2023/09/22	0	0.00	6	34.10	34.40	-6	24,427	-0.02%
2023/09/21	2.9	33.63	0	34.00	33.45	2.9	24,577	0.01%
2023/09/20	1	34.10	0	34.15	34.10	0.9	24,714	0.00%
2023/09/19	2	34.35	22	34.12	34.10	-20	25,156	-0.08%
2023/09/15	9	34.92	3	35.07	35.10	6	25,673	0.02%
2023/09/14	11	34.66	6	34.60	34.85	5	25,991	0.02%
2023/09/13	31	34.46	20	34.40	34.40	11	26,462	0.04%
2023/09/12	6	34.93	5	34.80	34.80	1	27,933	0.00%
2023/09/11	32	35.61	27	35.16	35.15	5	28,871	0.02%
2023/09/08	9	36.17	10	36.07	35.95	-1	29,379	0.00%
2023/09/07	5	36.25	5	36.30	36.35	0	30,161	0.00%
2023/09/06	1	36.35	7	36.31	36.25	-6	31,062	-0.02%
2023/09/05	32	36.25	26	36.10	36.10	6	32,646	0.02%
2023/09/04	15	36.49	15	36.45	36.45	0	35,956	0.00%
2023/09/01	20	36.55	9	36.57	36.45	11	38,926	0.03%
2023/08/31	0	0.00	36	36.52	36.95	-36	42,430	-0.08%
2023/08/30	2	35.65	2	35.85	35.75	0	43,137	0.00%
2023/08/29	1	35.00	1	35.40	35.50	0	43,762	0.00%
2023/08/25	3	36.08	3	36.05	36.00	0	43,928	0.00%
2023/08/24	6	35.95	0	0.00	35.85	6	44,056	0.01%
2023/08/22	4	35.93	8	35.75	35.85	-4	44,503	-0.01%
2023/08/21	3	36.40	7	36.70	36.35	-4	44,699	-0.01%
2023/08/18	5	36.26	2	36.28	36.00	3	44,769	0.01%
2023/08/17	6	35.98	20	35.95	36.15	-14	44,812	-0.03%
2023/08/16	2	34.00	2	34.25	35.15	0	45,047	0.00%
2023/08/15	1	34.00	9	34.68	34.70	-8	45,745	-0.02%
2023/08/14	44	33.84	42	33.90	33.60	2	46,303	0.00%
2023/08/11	16.1	35.06	5	34.89	34.65	11.1	46,414	0.02%
2023/08/10	3	35.87	3	36.08	35.70	0	46,556	0.00%
2023/08/09	11	37.28	17	37.42	36.85	-6	46,722	-0.01%
2023/08/08	13	37.02	2	36.55	36.55	11	46,782	0.02%
2023/08/07	16	36.68	0	0.00	37.00	16	47,425	0.03%
2023/08/04	32.5	37.95	4	36.26	37.35	28.5	48,362	0.06%
2023/08/02	24	39.50	90	39.31	39.25	-66	48,205	-0.14%
2023/08/01	11	37.50	1	37.50	37.50	10	46,944	0.02%
2023/07/31	2	37.70	10	38.30	37.65	-8	48,426	-0.02%
2023/07/28	9	38.41	3	38.00	38.05	6	50,109	0.01%
2023/07/27	27	38.46	2.1	38.41	38.55	24.9	50,332	0.05%
2023/07/26	27	38.77	13	39.27	38.35	14	50,990	0.03%
2023/07/25	6	38.98	5	39.26	39.25	1	50,730	0.00%
2023/07/24	55	39.95	28	40.42	38.80	27	50,319	0.05%
2023/07/21	6	39.58	13	39.77	39.75	-7	49,129	-0.01%
2023/07/20	1.5	39.50	15.1	39.23	39.60	-13.6	48,499	-0.03%
2023/07/19	5	38.23	16	38.06	38.25	-11	48,038	-0.02%
2023/07/18	45	39.83	23	39.92	38.55	22	47,915	0.05%
2023/07/17	23	39.60	24.5	39.71	39.45	-1.5	47,115	0.00%
2023/07/14	7	37.99	16	37.78	37.60	-9	46,247	-0.02%
2023/07/13	8.5	38.84	3	38.58	38.05	5.5	46,233	0.01%
2023/07/12	1	39.25	11	39.09	39.40	-10	45,854	-0.02%
2023/07/11	3	39.73	3	39.12	38.70	0	46,018	0.00%
2023/07/10	16	39.31	13	39.12	38.95	3	46,535	0.01%
2023/07/07	8	37.53	4	37.93	37.90	4	47,187	0.01%
2023/07/06	4	38.83	4	38.31	38.10	0	47,423	0.00%
2023/07/05	4	38.86	5	39.19	39.15	-1	47,541	0.00%
2023/07/04	0	0.00	3	38.25	38.25	-3	47,450	-0.01%
2023/07/03	64	38.78	69	38.66	38.60	-5	47,692	-0.01%
2023/06/30	5	38.40	6	38.49	38.60	-1	47,357	0.00%
2023/06/29	4	37.44	3	37.27	37.40	1	47,382	0.00%
2023/06/28	4	36.96	6.3	37.09	36.75	-2.3	47,669	0.00%
2023/06/27	10	37.90	15	36.94	36.95	-5	47,668	-0.01%
2023/06/26	3	37.97	4	37.71	38.10	-1	48,044	0.00%
2023/06/21	4	38.18	4	38.26	38.00	0	48,710	0.00%
2023/06/20	2	38.70	11	38.57	38.70	-9	48,365	-0.02%
2023/06/19	4	38.78	2	38.88	38.15	2	48,045	0.00%
2023/06/16	46	39.09	49	38.92	38.50	-3	47,705	-0.01%
2023/06/15	33	38.20	13	37.47	38.10	20	46,305	0.04%
2023/06/14	13.5	37.97	6	38.09	37.60	7.5	45,571	0.02%
2023/06/13	15.6	37.90	18	37.89	37.80	-2.4	45,133	-0.01%
2023/06/12	14	38.63	10	38.63	38.40	4	44,542	0.01%
2023/06/09	47	39.94	38.1	40.08	39.50	8.9	43,814	0.02%
2023/06/08	57.2	40.66	39	40.51	40.50	18.2	42,292	0.04%
2023/06/07	46	37.75	60.8	38.17	39.20	-14.8	39,128	-0.04%
2023/06/06	116	35.96	90	35.69	35.65	26	36,364	0.07%	大買/
2023/06/05	16	33.08	58	32.89	34.80	-42	33,276	-0.13%
2023/06/02	12	31.88	5	31.93	31.65	7	32,861	0.02%
2023/06/01	0	0.00	1	31.05	30.85	-1	32,232	0.00%
2023/05/31	4	30.85	22	30.59	31.10	-18	32,140	-0.06%
2023/05/30	3	30.72	3	30.62	30.50	0	32,073	0.00%
2023/05/29	1	31.30	4	31.15	31.00	-3	31,878	-0.01%
2023/05/26	14	30.80	31	30.63	30.75	-17	31,692	-0.05%
2023/05/25	14	32.03	19	31.67	31.20	-5	31,400	-0.02%
2023/05/24	2	31.58	0	0.00	31.60	2	31,212	0.01%
2023/05/23	4	31.68	1	31.80	31.75	3	31,263	0.01%
2023/05/22	44	31.71	34	31.94	31.80	10	31,141	0.03%
2023/05/19	40	31.63	9.1	31.61	31.25	30.9	30,602	0.10%
2023/05/18	6.2	31.41	15	31.35	31.35	-8.8	30,165	-0.03%
2023/05/17	32	30.67	31	30.85	30.50	1	29,950	0.00%
2023/05/16	1	30.50	1.1	30.40	30.60	-0.1	29,520	0.00%
2023/05/15	4	29.80	6	30.00	30.25	-2	29,140	-0.01%
2023/05/12	8	29.97	3	29.90	29.55	5	28,650	0.02%
2023/05/11	8	29.97	3	29.90	28.95	5	28,352	0.02%
2023/05/10	52	30.85	33	31.00	30.90	19	27,516	0.07%
2023/05/09	5	30.77	8.1	30.20	30.05	-3.1	26,294	-0.01%
2023/05/08	5	31.68	11	31.74	32.00	-6	25,548	-0.02%
2023/05/05	65	31.39	45.3	31.27	31.30	19.7	24,560	0.08%
2023/05/04	15	30.87	31	30.73	31.00	-16	23,319	-0.07%
2023/05/03	8	28.93	6	28.89	28.95	2	22,140	0.01%
2023/05/02	4	29.10	47.3	28.24	29.20	-43.3	22,145	-0.20%
2023/04/28	1	27.50	1	27.50	27.40	0	21,305	0.00%
2023/04/27	4	27.00	0	0.00	27.05	4	21,187	0.02%
2023/04/26	3	26.95	0	0.00	27.10	3	21,097	0.01%
2023/04/25	2	27.43	1	27.20	27.30	1	20,958	0.00%
2023/04/24	2	27.50	2	27.60	27.80	0	20,783	0.00%
2023/04/21	7	27.16	13	27.34	27.10	-6	20,617	-0.03%
2023/04/20	32	27.89	2	27.83	27.80	30	20,428	0.15%
2023/04/19	1	28.30	9.5	27.99	28.40	-8.5	20,163	-0.04%
2023/04/18	13.5	27.86	1	27.95	27.45	12.5	19,694	0.06%
2023/04/17	8	28.44	3	28.37	28.40	5	19,352	0.03%
2023/04/14	14	28.94	26.2	29.11	28.60	-12.2	19,482	-0.06%
2023/04/13	43.1	28.72	25	28.76	28.70	18.1	18,938	0.10%
2023/04/12	39	28.83	41	27.94	28.70	-2	17,837	-0.01%
2023/04/11	8	27.46	6	27.54	27.35	2	16,489	0.01%
2023/04/10	11.1	27.11	4	27.28	26.85	7.1	15,894	0.04%
2023/04/07	2	27.00	8	27.11	27.20	-6	15,446	-0.04%
2023/04/06	2	26.43	2.4	26.95	26.75	-0.4	14,737	0.00%
2023/03/31	2	25.95	0	0.00	25.85	2	14,106	0.01%
2023/03/30	7	26.58	1	26.15	26.15	6	13,930	0.04%
2023/03/29	9	26.40	36	26.77	26.55	-27	13,503	-0.20%
2023/03/28	1	25.50	6	25.63	25.50	-5	12,991	-0.04%
2023/03/27	44	26.72	19	26.94	26.25	25	12,779	0.20%
2023/03/24	19	26.64	18.2	26.20	26.15	0.8	11,861	0.01%
2023/03/23	5	24.90	5	24.80	25.05	0	10,985	0.00%
2023/03/22	5	24.96	2	24.95	24.75	3	11,030	0.03%
2023/03/21	10	25.55	25	25.28	25.00	-15	10,986	-0.14%
2023/03/20	8	25.01	7	25.29	25.20	1	10,938	0.01%
2023/03/17	10	25.04	7	25.25	24.95	3	10,975	0.03%
2023/03/16	7	25.08	11	25.67	25.40	-4	10,732	-0.04%
2023/03/15	16	26.00	2	26.13	26.05	14	10,642	0.13%
2023/03/14	1	25.30	1	25.85	25.55	0	10,649	0.00%
2023/03/10	2	25.30	33	25.22	24.95	-31	10,655	-0.29%
2023/03/09	13	26.59	0	0.00	26.20	13	10,463	0.12%
2023/03/08	0	0.00	3.1	26.75	27.05	-3.1	10,247	-0.03%
2023/03/07	5	26.03	2.1	25.90	25.80	2.9	9,690	0.03%
2023/03/06	0	0.00	17.2	25.09	24.90	-17.2	9,105	-0.19%
2023/03/03	1	24.60	1	25.00	24.60	0	8,982	0.00%
2023/03/02	0	24.90	2	24.60	24.90	-2	8,879	-0.02%
2023/03/01	1	24.05	0	0.00	24.15	1	8,746	0.01%
2023/02/24	1	24.45	0	0.00	24.25	1	8,686	0.01%
2023/02/23	1	24.60	5	24.80	24.60	-4	8,618	-0.05%
2023/02/22	1	24.90	0	0.00	24.90	1	8,528	0.01%
2023/02/21	2	25.10	4	25.20	25.20	-2	8,367	-0.02%
2023/02/20	0	0.00	3	25.05	25.05	-3	8,186	-0.04%
2023/02/17	2	24.33	0	0.00	24.35	2	8,247	0.02%
2023/02/16	42	24.60	5	24.99	24.50	37	8,317	0.44%
2023/02/15	7	24.16	45.1	24.08	24.40	-38.1	7,883	-0.48%
2023/02/14	0	0.00	1	23.15	23.15	-1	7,305	-0.01%
2023/02/13	2	23.15	3	23.45	23.30	-1	7,282	-0.01%
2023/02/10	1	23.25	1	23.60	23.30	0	7,222	0.00%
2023/02/09	28	23.72	1	23.70	23.60	27	7,214	0.37%
2023/02/06	1	23.15	2	23.18	23.15	-1	6,919	-0.01%
2023/02/03	2	23.50	1	23.55	23.50	1	6,878	0.01%
2023/02/02	11	24.15	34	24.04	23.95	-23	6,752	-0.34%
2023/02/01	31	23.92	13	23.95	24.10	18	6,397	0.28%
2023/01/31	5	22.54	3.1	22.34	23.00	1.9	5,630	0.03%
2023/01/30	2	21.03	2	21.00	21.15	0	5,137	0.00%
2023/01/17	0	0.00	1	20.55	20.55	-1	5,089	-0.02%
2023/01/13	1	20.50	55	20.35	20.35	-54	5,137	-1.05%
2023/01/10	5	20.40	0	0.00	20.45	5	5,085	0.10%
2023/01/06	14	20.94	4	20.81	20.80	10	5,054	0.20%
2023/01/05	15	21.37	5	21.30	21.25	10	5,063	0.20%
2023/01/04	30	21.73	3	21.73	21.50	27	4,984	0.54%
2023/01/03	1	21.00	0	0.00	20.85	1	4,544	0.02%
2022/12/23	0	0.00	21	20.40	20.50	-21	4,347	-0.48%
2022/12/22	0	0.00	10	20.55	20.40	-10	4,360	-0.23%
2022/12/21	1	20.70	1	20.35	20.25	0	4,403	0.00%
2022/12/20	0	0.00	2	19.70	19.75	-2	4,355	-0.05%
2022/12/16	9	20.55	0	0.00	20.75	9	4,371	0.21%
2022/12/15	0	0.00	7	20.96	20.95	-7	4,337	-0.16%
2022/12/14	12	20.81	2	20.83	20.75	10	4,303	0.23%
2022/12/13	8	20.56	2	20.85	20.50	6	4,265	0.14%
2022/12/12	9	20.98	9	20.92	20.85	0	4,301	0.00%
2022/12/09	14	21.02	10	20.60	20.80	4	4,192	0.10%
2022/12/07	3	20.63	6	20.03	20.00	-3	3,986	-0.08%
2022/12/06	37	21.10	10	20.95	20.75	27	3,905	0.69%
2022/12/05	1	20.65	26	20.62	20.60	-25	3,654	-0.68%
2022/12/02	38	20.27	2	20.18	20.65	36	3,587	1.00%
2022/11/30	2	19.55	1	20.00	19.70	1	3,315	0.03%
2022/11/18	0	0.00	1	18.75	18.50	-1	3,406	-0.03%
2022/11/17	1	18.90	0	0.00	19.00	1	3,389	0.03%
2022/11/16	2	19.00	1	19.25	18.95	1	3,367	0.03%
2022/11/15	4	19.43	2	19.38	19.40	2	3,289	0.06%
2022/11/14	1	18.05	1	18.90	18.90	0	2,968	0.00%
2022/11/04	0	0.00	6	16.90	17.00	-6	2,830	-0.21%
2022/11/03	6	16.78	1	16.80	16.90	5	2,881	0.17%
2022/11/02	0	0.00	11	17.10	17.00	-11	2,906	-0.38%
2022/11/01	10	16.82	5.7	16.91	16.95	4.3	2,912	0.15%
2022/10/25	1	16.70	0	0.00	16.65	1	3,537	0.03%
2022/10/14	1	16.35	0	0.00	16.35	1	3,670	0.03%
2022/10/11	1	17.35	8	17.64	17.25	-7	3,661	-0.19%
2022/10/07	8	18.28	0	0.00	18.15	8	3,654	0.22%
2022/10/06	0	0.00	2	18.40	18.35	-2	3,688	-0.05%
2022/10/05	2	18.55	0	0.00	18.50	2	3,744	0.05%
2022/10/04	0	0.00	1	18.30	18.40	-1	3,854	-0.03%
2022/09/28	2	17.98	0	0.00	17.85	2	4,154	0.05%
2022/09/26	0	0.00	1	19.35	19.30	-1	4,277	-0.02%
2022/09/21	0	0.00	14	20.61	20.35	-14	4,934	-0.28%
2022/09/20	16	20.73	2	20.85	20.75	14	5,447	0.26%
2022/09/19	4	20.60	3	20.87	20.60	1	5,664	0.02%
2022/09/12	2	20.30	0	0.00	20.35	2	6,108	0.03%
2022/09/02	1	21.15	0	0.00	20.95	1	6,381	0.02%
2022/08/26	0	0.00	1	23.50	23.35	-1	6,404	-0.02%
2022/08/25	1	23.35	0	0.00	23.30	1	6,413	0.02%
2022/08/15	2	22.50	0	0.00	22.80	2	7,460	0.03%
2022/08/09	0	0.00	0.4	21.75	21.75	-0.4	7,728	-0.01%
2022/08/03	0	0.00	0.4	22.25	21.25	-0.4	8,271	0.00%
2022/07/28	2	23.85	0	0.00	23.65	2	8,409	0.02%
2022/07/26	1	23.50	0	0.00	23.50	1	8,758	0.01%
2022/07/25	1	24.05	2	24.00	23.80	-1	9,126	-0.01%
2022/07/20	2	23.70	0	0.00	23.40	2	11,019	0.02%
2022/07/12	10	22.65	15	22.86	22.15	-5	13,715	-0.04%
2022/07/11	15	23.45	0	0.00	23.40	15	14,595	0.10%
2022/07/05	6	25.23	6	25.25	25.05	0	16,188	0.00%
2022/07/01	9	26.04	7	25.62	25.15	2	16,686	0.01%
2022/06/28	0	0.00	2	26.45	26.30	-2	17,658	-0.01%
2022/06/27	0	0.00	1	25.40	25.65	-1	17,437	-0.01%
2022/06/24	2	24.45	3	24.98	25.05	-1	17,648	-0.01%
2022/06/23	0	0.00	1	23.30	23.30	-1	18,132	-0.01%
2022/06/22	1	23.30	0	0.00	23.10	1	18,417	0.01%
2022/06/21	1	23.10	0	0.00	23.40	1	19,090	0.01%
2022/06/20	1	22.65	0	0.00	22.65	1	19,275	0.01%
2022/06/16	15	23.95	3	23.85	23.70	12	20,589	0.06%
2022/06/15	8	24.53	0	0.00	24.30	8	20,702	0.04%
2022/06/10	1	24.80	0	0.00	24.80	1	22,111	0.00%
2022/06/08	1	25.30	0	0.00	25.00	1	22,093	0.00%
2022/06/07	3	25.37	0	0.00	25.35	3	22,136	0.01%
2022/06/06	1	25.55	0	0.00	25.45	1	22,251	0.00%
2022/05/31	0	0.00	7	26.64	26.40	-7	22,239	-0.03%
2022/05/24	1	25.30	0	0.00	25.10	1	21,447	0.00%
2022/05/23	9	25.96	10	26.06	25.85	-1	21,266	0.00%
2022/05/20	4	25.90	4	25.53	25.40	0	21,200	0.00%
2022/05/19	1	24.90	0	0.00	25.55	1	21,124	0.00%
2022/05/18	5	25.55	0	0.00	25.60	5	21,041	0.02%
2022/05/17	3	24.90	3	25.10	25.20	0	20,905	0.00%
2022/05/16	0	0.00	3	24.75	24.75	-3	20,794	-0.01%
2022/05/13	3	24.60	0	0.00	24.60	3	20,704	0.01%
2022/05/12	0	0.00	1	23.80	23.50	-1	20,552	0.00%
2022/05/11	6	24.58	4	24.44	24.35	2	20,338	0.01%
2022/05/09	0	0.00	2	26.00	25.85	-2	19,871	-0.01%
2022/05/06	2	27.00	0	0.00	27.00	2	19,662	0.01%
2022/05/05	0	0.00	0	27.71	27.55	0	19,592	0.00%
2022/05/04	2.3	27.58	0.3	27.55	27.45	2	19,507	0.01%
2022/05/03	3.3	28.25	23	27.41	27.45	-19.7	19,425	-0.10%
2022/04/29	1	28.80	2	28.83	28.35	-1	19,134	-0.01%
2022/04/28	1	29.20	0	0.00	29.05	1	18,765	0.01%
2022/04/27	2	29.45	15	29.45	29.75	-13	18,340	-0.07%
2022/04/26	18	30.19	12	30.29	29.95	6	17,840	0.03%
2022/04/25	3	28.40	1	28.50	28.45	2	16,770	0.01%
2022/04/22	10	30.32	12	30.11	30.10	-2	16,309	-0.01%
2022/04/21	4	29.95	1	29.40	29.70	3	15,852	0.02%
2022/04/20	5	30.58	6	30.46	30.30	-1	15,463	-0.01%
2022/04/19	6	30.01	9	30.72	30.80	-3	15,050	-0.02%
2022/04/18	5	30.07	1	30.50	29.90	4	14,302	0.03%
2022/04/15	7	30.35	27.3	30.44	30.35	-20.3	13,943	-0.15%
2022/04/14	3	29.23	23	29.76	30.15	-20	12,986	-0.15%
2022/04/13	1.2	29.01	6	29.52	29.30	-4.8	12,442	-0.04%
2022/04/12	6	29.00	18	29.23	29.10	-12	12,085	-0.10%
2022/04/11	8	28.93	14	29.66	28.90	-6	11,717	-0.05%
2022/04/08	1	29.30	11.2	28.94	29.35	-10.2	11,133	-0.09%
2022/04/07	4	28.86	9.2	28.75	28.15	-5.2	10,734	-0.05%
2022/04/06	5	29.41	5	29.32	29.60	0	10,485	0.00%
2022/04/01	0	0.00	17	29.08	29.00	-17	10,204	-0.17%
2022/03/31	36	29.60	3.1	29.60	28.75	32.9	9,773	0.34%
2022/03/30	1	28.20	0	0.00	28.45	1	8,828	0.01%
2022/03/29	4	28.78	12	28.73	28.65	-8	8,542	-0.09%
2022/03/28	21	28.50	7.2	28.59	28.75	13.8	8,081	0.17%
2022/03/25	2	27.75	32	27.84	27.80	-30	7,382	-0.41%
2022/03/24	26	28.05	7	28.02	27.75	19	7,265	0.26%
2022/03/23	5	27.20	2	27.05	27.10	3	6,549	0.05%
2022/03/22	5	27.06	0	27.15	27.45	5	6,329	0.08%
2022/03/21	5	26.05	8	26.47	27.00	-3	5,717	-0.05%
2022/03/18	0	0.00	1.2	25.49	25.30	-1.2	4,929	-0.02%
2022/03/17	1	25.20	5	25.35	25.80	-4	4,815	-0.08%
2022/03/16	5	25.65	33	25.68	26.25	-28	3,987	-0.70%
2022/03/10	1.2	24.22	6	24.06	24.15	-4.8	3,261	-0.15%
2022/03/09	5	24.50	5	24.31	24.45	0	3,206	0.00%
2022/03/08	1	22.80	0	0.00	22.85	1	3,085	0.03%
2022/03/07	1	24.55	1	23.85	23.70	0	3,046	0.00%
2022/03/04	1	24.10	0	0.00	24.45	1	3,021	0.03%
2022/03/02	5	23.90	0	0.00	23.90	5	2,971	0.17%
2022/03/01	0	0.00	3	23.65	23.80	-3	2,968	-0.10%
2022/02/24	1	23.50	0	0.00	23.15	1	3,058	0.03%
2022/02/22	0	0.00	1	23.90	23.70	-1	3,133	-0.03%
2022/02/15	2	23.83	0	0.00	23.60	2	3,833	0.05%
2022/02/14	1	23.65	0	0.00	23.60	1	3,921	0.03%
2022/02/11	0	0.00	1	24.20	24.15	-1	4,115	-0.02%
2022/02/10	2	24.55	2	24.25	24.35	0	4,307	0.00%
2022/02/09	1	24.15	5	24.20	24.25	-4	4,462	-0.09%
2022/02/08	0	0.00	4	24.10	24.15	-4	4,596	-0.09%
2022/02/07	2	23.65	2	23.90	23.95	0	4,742	0.00%
2022/01/26	8	22.58	8	22.85	22.85	0	5,026	0.00%
2022/01/25	5	22.74	0	0.00	22.55	5	5,675	0.09%
2022/01/24	0	0.00	2	23.40	22.95	-2	6,206	-0.03%
2022/01/21	6	23.75	0	0.00	23.50	6	6,222	0.10%
2022/01/20	2	23.88	0	0.00	23.95	2	6,244	0.03%
2022/01/19	1	23.80	1	24.05	23.95	0	6,273	0.00%
2022/01/18	1	23.90	0	0.00	23.80	1	6,247	0.02%
2022/01/14	3	24.25	2	23.98	24.00	1	6,330	0.02%
2022/01/13	6	24.50	2.2	24.41	24.35	3.8	6,428	0.06%
2022/01/12	20.1	24.35	0	0.00	24.20	20.1	6,560	0.31%
2022/01/11	0.1	24.36	0	0.00	24.30	0.1	6,571	0.00%
2022/01/06	0	0.00	5	24.65	24.65	-5	6,815	-0.07%
2022/01/05	1	24.80	2.1	24.99	24.80	-1.1	6,871	-0.02%
2022/01/04	0	0.00	4.1	24.70	24.95	-4.1	6,905	-0.06%
2022/01/03	1	24.80	0	0.00	24.70	1	6,924	0.01%
2021/12/30	3	25.00	1	25.15	24.95	2	6,998	0.03%
2021/12/29	0	0.00	1	25.10	25.05	-1	7,137	-0.01%
2021/12/23	1	25.00	0	0.00	24.95	1	7,758	0.01%
2021/12/21	0	0.00	2	24.85	25.05	-2	7,840	-0.03%
2021/12/20	6	25.43	22	25.28	25.35	-16	7,910	-0.20%
2021/12/17	1	24.85	1	24.85	24.65	0	7,703	0.00%
2021/12/14	2	24.60	0.3	24.68	24.20	1.7	7,866	0.02%
2021/12/13	0	0.00	3	25.20	24.80	-3	8,197	-0.04%
2021/12/09	2	24.95	14	24.79	24.55	-12	8,237	-0.15%
2021/12/08	0.3	24.30	1	24.50	24.30	-0.7	8,224	-0.01%
2021/12/07	31	24.10	0	0.00	24.15	31	8,207	0.38%
2021/12/06	1	24.05	0	0.00	24.00	1	8,202	0.01%
2021/12/02	0	0.00	7	24.20	24.15	-7	8,218	-0.09%
2021/12/01	1	24.30	0	0.00	24.35	1	8,225	0.01%
2021/11/30	12	24.46	3	24.65	24.45	9	8,237	0.11%
2021/11/29	0	0.00	5	23.90	24.25	-5	8,258	-0.06%
2021/11/26	6	24.64	10	24.70	24.55	-4	8,247	-0.05%
2021/11/25	13	25.07	12	25.10	25.00	1	8,236	0.01%
2021/11/24	7	25.10	0	0.00	25.05	7	8,274	0.08%
2021/11/23	1	24.85	3	24.95	24.80	-2	8,269	-0.02%
2021/11/22	4	25.00	0	0.00	25.10	4	8,299	0.05%
2021/11/19	0	0.00	1	25.40	25.05	-1	8,309	-0.01%
2021/11/18	5	25.10	10	25.27	25.45	-5	8,303	-0.06%
2021/11/17	3	24.77	0	0.00	24.80	3	8,230	0.04%
2021/11/16	1	25.00	6	25.03	25.05	-5	8,189	-0.06%
2021/11/15	57	25.06	70	25.00	25.00	-13	8,180	-0.16%
2021/11/12	15	26.27	12	26.53	26.20	3	8,018	0.04%
2021/11/11	0	0.00	2	27.40	27.00	-2	7,911	-0.03%
2021/11/10	20	27.13	102	26.98	27.05	-82	7,949	-1.03%	大賣/
2021/11/09	8	27.46	6	27.71	27.60	2	7,845	0.03%
2021/11/08	14	27.55	0	0.00	27.25	14	7,679	0.18%
2021/11/05	0	0.00	2	27.30	27.35	-2	7,642	-0.03%
2021/11/04	57	27.95	5	28.00	27.90	52	7,595	0.68%
2021/11/03	20	28.16	2	27.58	28.05	18	7,524	0.24%
2021/11/02	61	27.32	7	27.66	27.75	54	7,250	0.74%
2021/11/01	3	27.10	1	27.20	27.20	2	6,671	0.03%
2021/10/29	0	0.00	1	24.75	24.75	-1	6,307	-0.02%
2021/10/27	3	24.70	0	0.00	24.85	3	6,775	0.04%
2021/10/26	0	0.00	0.2	25.15	25.10	-0.2	6,809	0.00%
2021/10/20	1	25.85	0	0.00	26.35	1	6,926	0.01%
2021/10/18	0	0.00	10	25.25	25.20	-10	6,903	-0.14%
2021/10/15	21	25.73	11	25.34	25.30	10	6,979	0.14%
2021/10/14	0	0.00	2	24.70	24.65	-2	6,956	-0.03%
2021/10/13	5	24.90	11	24.52	24.55	-6	7,165	-0.08%
2021/10/12	10	25.42	7	25.60	25.30	3	7,243	0.04%
2021/10/08	1	25.85	0	0.00	25.85	1	7,302	0.01%
2021/10/07	6	26.15	4	25.98	26.10	2	7,418	0.03%
2021/10/06	0	0.00	2	25.70	25.55	-2	7,528	-0.03%
2021/10/05	1	24.90	0	0.00	25.00	1	7,713	0.01%
2021/10/04	5	26.07	8	25.45	24.80	-3	7,782	-0.04%
2021/10/01	8	26.94	10	27.26	26.15	-2	7,827	-0.03%
2021/09/30	8	26.75	1	26.80	26.75	7	7,689	0.09%
2021/09/29	1	26.35	1	26.55	26.55	0	7,694	0.00%
2021/09/24	1	25.35	1	25.25	25.20	0	8,368	0.00%
2021/09/23	0	0.00	2	25.35	25.20	-2	9,097	-0.02%
2021/09/22	2	25.10	0	0.00	25.15	2	10,530	0.02%
2021/09/17	0	0.00	1	26.15	25.95	-1	11,245	-0.01%
2021/09/16	9	27.61	8	27.14	26.95	1	11,377	0.01%
2021/09/13	0	0.00	5	26.25	26.20	-5	11,873	-0.04%
2021/09/10	0	0.00	1	25.65	25.60	-1	12,116	-0.01%
2021/09/08	31	24.87	30.2	24.80	24.80	0.8	12,510	0.01%
2021/09/07	1	25.75	0	0.00	25.80	1	12,853	0.01%
2021/09/02	0	0.00	30	26.10	26.25	-30	13,506	-0.22%
2021/09/01	12	26.45	12	26.65	26.30	0	13,602	0.00%
2021/08/31	0	0.00	2	26.20	26.55	-2	13,779	-0.01%
2021/08/30	30	26.59	6	26.45	26.05	24	14,013	0.17%
2021/08/26	8	26.26	0	0.00	25.55	8	14,485	0.06%
2021/08/24	15	25.37	16	25.35	25.35	-1	15,153	-0.01%
2021/08/23	1	24.90	0	0.00	25.15	1	15,967	0.01%
2021/08/20	1	24.20	5	24.10	24.25	-4	16,902	-0.02%
2021/08/19	0	0.00	9	24.70	24.05	-9	17,534	-0.05%
2021/08/18	15	25.05	20	24.56	25.05	-5	18,007	-0.03%
2021/08/17	1	24.35	0	0.00	24.20	1	18,263	0.01%
2021/08/16	1	25.75	0	0.00	24.75	1	18,509	0.01%
2021/08/11	2	26.90	0	0.00	26.65	2	20,136	0.01%
2021/08/10	1	28.00	0	0.00	27.45	1	20,604	0.00%
2021/08/09	1	28.60	0	0.00	28.20	1	21,128	0.00%
2021/08/06	0	0.00	1	28.15	28.05	-1	21,907	0.00%
2021/08/05	2	28.50	2	28.23	28.15	0	22,721	0.00%
2021/08/04	1	28.70	0	0.00	28.70	1	23,284	0.00%
2021/08/03	5.2	28.70	1	28.85	29.20	4.2	24,071	0.02%
2021/08/02	0	0.00	15	27.70	27.90	-15	24,733	-0.06%
2021/07/30	0	0.00	1	27.85	27.20	-1	25,744	0.00%
2021/07/28	1	26.60	0	0.00	27.00	1	29,707	0.00%
2021/07/27	4	28.03	0	0.00	27.75	4	30,748	0.01%
2021/07/23	1	27.65	0	0.00	27.70	1	33,122	0.00%
2021/07/22	0	0.00	35	27.05	27.05	-35	34,888	-0.10%
2021/07/21	0	0.00	0.1	28.00	27.25	-0.1	36,962	0.00%
2021/07/20	5	28.28	4	28.20	28.10	1	38,096	0.00%
2021/07/19	6	29.04	11	29.54	28.95	-5	39,502	-0.01%
2021/07/15	1	27.95	1	28.90	28.95	0	41,753	0.00%
2021/07/14	35	27.84	36.2	27.80	27.80	-1.2	42,839	0.00%
2021/07/13	9	28.80	14	28.65	28.30	-5	43,760	-0.01%
2021/07/12	36	30.03	5	29.86	29.15	31	44,544	0.07%
2021/07/09	1	28.95	0	0.00	28.80	1	44,484	0.00%
2021/07/08	3	28.60	17	29.30	29.30	-14	44,900	-0.03%
2021/07/05	0	0.00	7	29.86	29.55	-7	46,413	-0.02%
2021/07/02	1	29.80	1	30.50	29.65	0	46,846	0.00%
2021/07/01	19	30.36	1	29.70	29.50	18	47,282	0.04%
2021/06/30	4	31.01	5	30.89	30.50	-1	46,959	0.00%
2021/06/29	45	30.78	52	31.03	31.30	-7	46,253	-0.02%
2021/06/28	12	29.40	26	29.22	29.90	-14	44,851	-0.03%
2021/06/25	6	28.50	5	28.60	28.20	1	44,130	0.00%
2021/06/24	6	28.35	5	27.98	28.45	1	44,060	0.00%
2021/06/23	5	27.44	0	0.00	27.45	5	43,780	0.01%
2021/06/22	4	27.94	4	27.93	27.70	0	43,618	0.00%
2021/06/21	1	26.80	7.2	26.79	26.75	-6.2	43,200	-0.01%
2021/06/18	5	27.99	12.3	27.90	27.55	-7.3	42,998	-0.02%
2021/06/17	4	28.38	5	28.34	28.45	-1	42,814	0.00%
2021/06/16	15	28.76	4	29.50	28.35	11	42,749	0.03%
2021/06/15	6	28.90	4	29.00	29.20	2	42,399	0.00%
2021/06/11	10	28.73	3	29.05	28.40	7	42,182	0.02%
2021/06/09	1	28.40	2	28.43	28.50	-1	41,841	0.00%
2021/06/08	2	29.00	0	0.00	28.95	2	41,819	0.00%
2021/06/07	2	28.53	9	29.04	29.00	-7	41,699	-0.02%
2021/06/04	1	29.00	50	28.82	28.70	-49	41,580	-0.12%
2021/06/03	1	29.55	6	29.70	29.65	-5	41,396	-0.01%
2021/06/02	4	29.69	8	29.26	29.65	-4	41,181	-0.01%
2021/06/01	9	29.32	10	29.18	29.15	-1	40,922	0.00%
2021/05/31	8.5	29.59	13	29.92	29.30	-4.5	40,676	-0.01%
2021/05/28	47	28.05	44	28.47	28.25	3	40,142	0.01%
2021/05/27	16	27.22	4	27.00	26.90	12	39,266	0.03%
2021/05/26	16	26.16	13	26.03	26.80	3	38,735	0.01%
2021/05/25	7.3	25.55	9	25.82	25.80	-1.7	38,339	0.00%
2021/05/24	6	25.52	5	25.56	25.65	1	38,199	0.00%
2021/05/20	5	25.79	4	25.10	24.55	1	37,934	0.00%
2021/05/19	32	25.66	6	25.39	25.90	26	37,474	0.07%
2021/05/18	1	23.80	1	23.90	24.30	0	36,681	0.00%
2021/05/17	3	23.70	9	22.79	22.10	-6	36,245	-0.02%
2021/05/14	9	26.22	10	25.09	24.55	-1	35,672	0.00%
2021/05/13	27	25.48	10	25.35	25.35	17	34,903	0.05%
2021/05/12	16	28.89	87	28.53	28.15	-71	34,109	-0.21%
2021/05/11	28	32.05	2.4	32.16	31.25	25.6	33,480	0.08%
2021/05/10	22	34.50	13	34.76	34.70	9	32,591	0.03%
2021/05/07	44	33.16	9	34.10	33.40	35	31,538	0.11%
2021/05/06	27	35.12	43	34.51	34.10	-16	30,530	-0.05%
2021/05/05	13	33.35	15	33.60	34.10	-2	28,108	-0.01%
2021/05/04	33	30.66	6	30.48	31.00	27	26,584	0.10%
2021/05/03	12	34.60	13	35.21	33.00	-1	25,599	0.00%
2021/04/29	47	34.34	15	34.40	34.50	32	25,240	0.13%
2021/04/28	23.2	35.05	17	34.73	35.30	6.2	23,841	0.03%
2021/04/27	34	31.25	52	31.81	32.45	-18	22,174	-0.08%
2021/04/26	21	28.86	27	28.92	29.65	-6	20,154	-0.03%
2021/04/23	22	27.64	6	27.24	27.00	16	19,023	0.08%
2021/04/22	54	26.16	56	26.43	27.10	-2	17,660	-0.01%
2021/04/21	2	24.50	4	25.19	24.90	-2	15,604	-0.01%
2021/04/20	32	24.93	24	25.27	25.00	8	15,167	0.05%
2021/04/19	31	24.32	35	24.59	24.95	-4	14,057	-0.03%
2021/04/16	25	22.26	36.2	22.52	22.70	-11.2	13,045	-0.09%
2021/04/15	2	20.80	0	0.00	21.15	2	12,194	0.02%
2021/04/14	32	21.08	2	20.50	20.70	30	12,258	0.24%
2021/04/13	6	22.00	15	21.87	21.60	-9	11,966	-0.08%
2021/04/12	61	22.07	61.2	21.84	22.20	-0.2	11,508	0.00%
2021/04/09	12	20.78	4	20.80	20.55	8	10,573	0.08%
2021/04/08	23	21.40	25	21.34	21.10	-2	10,310	-0.02%
2021/04/07	25	20.64	27	20.85	21.00	-2	9,823	-0.02%
2021/04/06	1	19.85	0	0.00	19.80	1	9,588	0.01%
2021/04/01	1	19.65	0	0.00	19.70	1	9,580	0.01%
2021/03/29	22	19.91	11	20.09	19.90	11	9,995	0.11%
2021/03/22	4	19.55	0	0.00	19.75	4	10,461	0.04%
2021/03/17	1	19.40	0	0.00	19.45	1	10,864	0.01%
2021/03/15	0	0.00	2	19.85	19.75	-2	11,333	-0.02%
2021/03/12	0	0.00	1	19.90	19.70	-1	11,609	-0.01%
2021/03/10	2	19.50	20	19.66	19.50	-18	11,945	-0.15%
2021/03/09	12	18.83	0	0.00	19.00	12	12,019	0.10%
2021/03/08	10	19.45	0	0.00	19.20	10	12,130	0.08%
2021/03/05	10	19.55	0	0.00	19.30	10	12,435	0.08%
2021/03/03	0	0.00	23	20.24	20.20	-23	13,743	-0.17%
2021/03/02	20	20.12	4	20.15	19.70	16	13,676	0.12%
2021/02/26	1	20.20	0	0.00	20.05	1	14,145	0.01%
2021/02/25	0	0.00	12.3	20.15	20.10	-12.3	14,217	-0.09%
2021/02/24	1.5	20.32	11	20.29	20.00	-9.5	14,252	-0.07%
2021/02/23	17	20.03	6	20.08	20.00	11	14,186	0.08%
2021/02/22	3	19.95	3	20.10	20.10	0	14,303	0.00%
2021/02/19	2	19.55	1	19.70	19.65	1	14,180	0.01%
2021/02/18	0	0.00	5.4	19.64	19.60	-5.4	14,283	-0.04%
2021/01/25	0	0.00	3	19.12	19.25	-3	17,313	-0.02%
2021/01/22	14	19.01	6	19.00	19.20	8	17,522	0.05%
2021/01/21	0	0.00	7	17.98	18.10	-7	17,231	-0.04%
2021/01/19	13	18.65	1	18.50	18.35	12	18,033	0.07%
2021/01/15	2	18.00	0	0.00	17.85	2	18,560	0.01%
2021/01/14	5	18.75	0	0.00	18.65	5	18,778	0.03%
2021/01/13	2	18.70	0	0.00	18.70	2	18,975	0.01%
2021/01/07	6	19.53	5	19.41	19.45	1	22,688	0.00%
2021/01/06	1	19.40	0	0.00	18.70	1	24,370	0.00%
2021/01/04	2	19.70	1.4	19.83	19.70	0.7	27,448	0.00%
2020/12/30	1	20.25	0	0.00	20.30	1	28,741	0.00%
2020/12/29	1	20.65	8.2	21.09	20.45	-7.2	29,676	-0.02%
2020/12/28	0	0.00	0.5	20.18	20.15	-0.5	29,606	0.00%
2020/12/24	10.6	20.19	12	20.24	20.05	-1.4	30,004	0.00%
2020/12/23	0	0.00	5	20.15	20.20	-5	30,378	-0.02%
2020/12/22	3	20.25	0	0.00	19.60	3	30,648	0.01%
2020/12/15	5	20.05	0	0.00	19.70	5	31,315	0.02%
2020/12/14	1	20.30	1	20.35	20.30	0	31,321	0.00%
2020/12/11	2	20.13	1	20.15	20.05	1	31,531	0.00%
2020/12/10	7	20.58	0	0.00	20.50	7	32,173	0.02%
2020/12/09	5	21.10	20	20.75	20.55	-15	32,638	-0.05%
2020/12/08	0	0.00	13	21.34	20.95	-13	34,293	-0.04%
2020/12/07	0	0.00	2	20.90	20.85	-2	34,691	-0.01%
2020/12/03	2	20.88	2	20.95	20.60	0	36,695	0.00%
2020/12/01	1	21.35	4	20.94	20.85	-3	38,339	-0.01%
2020/11/30	48	21.38	6	21.41	21.35	42	38,761	0.11%
2020/11/27	18	20.87	19	20.84	20.80	-1	38,628	0.00%
2020/11/26	3	19.80	0	0.00	19.85	3	38,010	0.01%
2020/11/25	2	19.95	10	19.88	19.90	-8	38,502	-0.02%
2020/11/24	1	19.35	1	19.50	19.45	0	38,115	0.00%
2020/11/23	2	19.00	0	0.00	19.15	2	38,060	0.01%
2020/11/20	1	18.85	0	0.00	19.00	1	38,056	0.00%
2020/11/19	15	19.16	5	19.17	19.20	10	38,234	0.03%
2020/11/17	7	19.04	3	18.95	18.90	4	38,556	0.01%
2020/11/16	0	0.00	3	18.85	18.85	-3	38,716	-0.01%
2020/11/13	0	0.00	5	19.10	19.35	-5	39,033	-0.01%
2020/11/12	3	19.40	8	18.91	18.70	-5	39,568	-0.01%
2020/11/11	2	19.25	1	19.30	19.20	1	39,631	0.00%
2020/11/10	3	19.45	13	19.20	19.20	-10	39,666	-0.03%
2020/11/09	9	20.19	13	20.18	20.10	-4	39,412	-0.01%
2020/11/06	3	20.35	0	0.00	20.15	3	39,594	0.01%
2020/11/05	6	20.78	6	20.53	20.45	0	40,590	0.00%
2020/11/03	2.2	20.49	5	20.80	20.45	-2.9	41,046	-0.01%
2020/11/02	2	19.95	1	19.35	19.95	1	40,889	0.00%
2020/10/30	7	20.67	16	20.63	20.10	-9	40,665	-0.02%
2020/10/29	2	20.30	0	0.00	20.60	2	41,076	0.00%
2020/10/28	10	20.65	7	20.84	20.60	3	41,354	0.01%
2020/10/27	5	21.05	0	0.00	20.45	5	40,705	0.01%
2020/10/26	1	20.65	3	20.60	20.60	-2	40,295	0.00%
2020/10/23	22	20.96	3	20.85	20.85	19	40,027	0.05%
2020/10/22	0	0.00	1	20.90	20.60	-1	39,509	0.00%
2020/10/21	1.1	20.59	8	20.80	20.55	-6.9	39,134	-0.02%
2020/10/20	1	21.00	2	21.05	20.85	-1	38,902	0.00%
2020/10/16	4.8	21.14	13	21.01	20.60	-8.2	37,892	-0.02%
2020/10/15	32	21.68	36	21.61	21.85	-4	37,047	-0.01%
2020/10/14	61	21.46	60	21.52	21.00	1	34,946	0.00%
2020/10/13	23	20.33	2	20.18	20.00	21	32,964	0.06%
2020/10/12	20	20.15	16.1	20.24	20.45	3.9	31,353	0.01%
2020/10/08	14	18.56	21	18.35	18.60	-7	29,686	-0.02%
2020/10/07	5	17.96	15	17.94	17.85	-10	28,511	-0.04%
2020/10/06	21	17.95	43	18.00	17.80	-22	28,220	-0.08%
2020/10/05	1	17.10	1	17.55	17.55	0	27,286	0.00%
2020/09/30	1	17.00	1	17.05	17.10	0	27,209	0.00%
2020/09/29	0	0.00	1	17.45	16.80	-1	27,101	0.00%
2020/09/28	18	17.07	10	17.12	17.00	8	26,757	0.03%
2020/09/25	5	16.57	4	16.28	16.10	1	26,283	0.00%
2020/09/24	4	17.15	6	16.91	16.75	-2	25,687	-0.01%
2020/09/23	6	17.03	1	17.05	17.05	5	25,407	0.02%
2020/09/18	9	17.31	5	17.19	17.00	4	24,931	0.02%
2020/09/17	1	17.00	2	17.10	17.00	-1	24,366	0.00%
2020/09/16	10	16.80	1	16.90	17.05	9	24,148	0.04%
2020/09/15	46	17.35	26	17.12	17.00	20	23,753	0.08%
2020/09/14	12	16.85	6	16.85	16.60	6	22,933	0.03%
2020/09/11	41	18.13	49	17.81	17.45	-8	22,205	-0.04%
2020/09/10	45	17.02	60	17.06	17.05	-15	20,392	-0.07%
2020/09/09	52	16.78	18	16.98	16.80	34	19,644	0.17%
2020/09/08	16	16.70	48	16.86	16.05	-32	18,507	-0.17%
2020/09/07	25	16.68	12	16.68	16.90	13	17,118	0.08%
2020/09/04	11	15.38	5	15.45	15.40	6	15,736	0.04%
2020/09/03	23	15.34	53	15.31	15.55	-30	15,095	-0.20%
2020/09/02	32	15.00	25	14.94	15.15	7	14,301	0.05%
2020/09/01	17	14.81	21	14.92	14.65	-4	13,840	-0.03%
2020/08/31	63	15.00	23	14.99	14.95	40	13,480	0.30%
2020/08/27	0	0.00	12	14.67	14.35	-12	12,568	-0.10%
2020/08/26	5	14.66	35	14.65	14.60	-30	12,399	-0.24%
2020/08/24	0	0.00	5	14.40	14.55	-5	11,913	-0.04%
2020/08/21	5	14.52	0	0.00	14.40	5	11,655	0.04%
2020/08/20	7	13.84	0	0.00	13.90	7	11,333	0.06%
2020/08/19	43	14.83	38	14.70	14.35	5	10,965	0.05%
2020/08/18	11	14.70	13	14.88	14.85	-2	10,457	-0.02%
2020/08/17	12	14.33	10	14.45	14.40	2	9,697	0.02%
2020/08/14	9	13.94	10	13.97	13.90	-1	9,298	-0.01%
2020/08/13	6	13.91	3	13.77	13.70	3	9,005	0.03%
2020/08/12	9	14.18	6	14.15	14.10	3	8,795	0.03%
2020/08/11	16.9	14.75	17	14.30	14.20	-0.1	8,377	0.00%
2020/08/10	2	14.80	9	14.75	15.05	-7	7,094	-0.10%
2020/08/07	6	13.49	0	0.00	13.70	6	6,479	0.09%
2020/08/06	1	13.00	5	12.74	13.10	-4	5,856	-0.07%
2020/08/04	1	13.25	0	0.00	12.85	1	5,409	0.02%
2020/08/03	20	12.25	7	12.29	12.30	13	4,639	0.28%
2020/07/20	0	0.00	0.8	10.80	10.95	-0.8	4,380	-0.02%
2020/07/17	3	11.10	0	0.00	10.95	3	4,381	0.07%
2020/07/13	0	0.00	6	11.30	11.25	-6	4,121	-0.15%
2020/07/09	10	11.43	0	0.00	11.70	10	3,952	0.25%
2020/07/06	1	10.80	0	0.00	10.85	1	3,490	0.03%
2020/07/03	0	0.00	3	10.80	10.85	-3	3,481	-0.09%
2020/06/30	3	10.90	0	0.00	10.85	3	3,416	0.09%
2020/06/18	0.1	10.60	0	0.00	10.60	0.1	3,249	0.00%
2020/06/09	0	0.00	8	10.95	10.90	-8	3,259	-0.25%
2020/06/08	7	10.85	1	10.95	10.85	6	3,295	0.18%
2020/05/28	0.9	10.75	1	10.90	10.75	-0.1	3,320	0.00%
2020/05/14	1	10.50	0	0.00	10.50	1	3,102	0.03%
2020/05/13	0	0.00	2	11.00	10.95	-2	3,060	-0.07%
2020/05/07	1	10.40	0	0.00	10.65	1	2,927	0.03%
2020/05/06	2	11.00	0	0.00	10.60	2	2,909	0.07%
2020/05/05	2	10.25	0	0.00	10.65	2	2,599	0.08%
2020/04/28	2	9.49	0	0.00	9.49	2	2,470	0.08%
2020/04/17	1	9.39	0	0.00	9.28	1	2,856	0.04%
2020/04/14	0	0.00	3	9.18	9.31	-3	2,908	-0.10%
2020/04/13	3	9.06	0	0.00	9.08	3	2,918	0.10%
2020/03/11	0	0.00	2	9.77	9.62	-2	3,108	-0.06%
2020/01/14	0	0.00	1	11.75	11.80	-1	2,591	-0.04%
2020/01/13	1	11.70	7	11.85	11.85	-6	2,536	-0.24%
2020/01/07	0	0.00	1	11.25	11.35	-1	2,391	-0.04%
2019/12/27	1	11.25	1	11.20	11.25	0	2,164	0.00%
2019/12/24	1	11.45	15	11.30	11.15	-14	2,058	-0.68%
2019/12/20	15	10.70	0	0.00	10.75	15	1,702	0.88%
2019/11/29	0	0.00	1	10.65	10.65	-1	1,841	-0.05%
2019/11/28	1	10.70	0	0.00	10.65	1	1,841	0.05%
2019/11/22	0	0.00	15	10.70	10.70	-15	1,809	-0.83%
2019/11/15	1	10.65	1	10.65	10.65	0	1,808	0.00%
2019/11/11	15	10.60	0	0.00	10.60	15	1,764	0.85%
2019/10/31	0	0.00	3	10.70	10.65	-3	1,739	-0.17%
2019/10/28	3	10.65	0	0.00	10.55	3	1,590	0.19%
2019/10/25	0.8	10.60	0	0.00	10.60	0.8	1,601	0.05%
2019/10/21	0	0.00	0	10.60	10.60	0	1,708	0.00%
2019/10/16	1	10.80	1	10.65	10.65	0	1,764	0.00%
2019/09/27	1	10.75	20	10.55	10.55	-19	1,911	-0.99%
2019/09/09	0	0.00	2	10.50	10.50	-2	1,833	-0.11%
2019/09/03	2	10.45	0	0.00	10.45	2	1,823	0.11%
2019/08/23	8	9.99	2	10.05	10.05	6	2,175	0.28%
2019/08/06	0	10.20	0	0.00	10.10	0	2,453	0.00%
2019/07/17	20	11.35	0	0.00	11.35	20	2,458	0.81%
2019/07/10	0	0.00	5	11.15	11.15	-5	2,363	-0.21%
2019/07/09	5	11.05	0	0.00	11.15	5	2,377	0.21%
2019/07/08	3	11.05	0	0.00	11.00	3	2,389	0.13%
2019/06/24	0	0.00	10	11.00	10.95	-10	2,468	-0.41%
2019/06/11	0	0.00	10	11.20	11.20	-10	2,796	-0.36%
2019/06/04	10	11.60	0	0.00	11.40	10	2,734	0.37%
2019/05/31	10	11.40	0	0.00	11.30	10	2,597	0.38%
2019/05/27	0	0.00	2	11.25	11.40	-2	2,533	-0.08%
2019/05/24	2	11.30	0	0.00	11.25	2	2,488	0.08%
2019/05/20	10	10.90	0	0.00	11.10	10	2,402	0.42%
2019/05/02	0	0.00	6	11.00	10.95	-6	2,825	-0.21%
2019/04/26	1	10.85	0	0.00	10.95	1	2,835	0.04%
2019/03/19	6	11.35	0	0.00	11.60	6	2,792	0.21%
2019/03/18	0	11.10	0	0.00	11.15	0	2,605	0.00%
2019/03/11	0	11.00	0	0.00	11.05	0	2,576	0.00%
2019/03/07	0	0.00	10	11.00	11.00	-10	2,658	-0.38%
2019/02/18	0	0.00	0.2	10.80	10.80	-0.2	2,767	-0.01%
2019/02/14	0	0.00	5	11.25	11.25	-5	2,748	-0.18%
2019/02/13	0	0.00	5	11.10	11.25	-5	2,703	-0.18%
2019/01/24	5	10.20	0	0.00	10.20	5	2,450	0.20%
2019/01/09	0	0.00	1	10.05	10.15	-1	2,668	-0.04%
2019/01/04	1	9.85	0	0.00	9.79	1	2,742	0.04%
2018/12/24	0	0.00	5	10.90	10.65	-5	3,288	-0.15%
2018/12/22	0	0.00	2	10.50	10.70	-2	3,335	-0.06%
2018/12/21	0	0.00	28	9.96	9.87	-28	3,217	-0.87%
2018/12/20	1	9.96	0	0.00	9.94	1	3,275	0.03%
2018/12/06	1	10.75	0	0.00	10.45	1	4,191	0.02%
2018/11/29	0	0.00	80	11.10	11.00	-80	4,141	-1.93%
2018/11/19	0	0.00	1	11.25	11.25	-1	4,012	-0.02%
2018/11/14	1	11.45	0	0.00	11.45	1	4,121	0.02%
2018/11/07	0	0.00	5	11.40	11.35	-5	4,174	-0.12%
2018/11/06	0	0.00	1	11.20	11.25	-1	4,254	-0.02%
2018/11/05	1	11.00	1	11.25	11.25	0	4,362	0.00%
2018/11/02	6	11.06	1	11.35	11.20	5	4,356	0.11%
2018/11/01	1	11.20	0	0.00	11.05	1	4,378	0.02%
2018/10/25	2	10.70	10	11.10	10.80	-8	4,239	-0.19%
2018/10/23	2	11.55	0	0.00	11.50	2	4,219	0.05%
2018/10/16	1	11.90	1	11.95	12.00	0	4,299	0.00%
2018/10/15	1	11.95	0	0.00	12.00	1	4,320	0.02%
2018/10/11	0	0.00	1	11.40	11.45	-1	4,484	-0.02%
2018/10/05	0	0.00	5	12.68	12.70	-5	4,527	-0.11%
2018/10/04	13	13.25	0	0.00	13.30	13	4,519	0.29%
2018/10/03	5	13.68	13	13.41	13.35	-8	4,496	-0.18%
2018/10/02	10	13.10	0	0.00	13.15	10	4,252	0.24%
2018/10/01	2	13.30	0	0.00	13.25	2	4,246	0.05%
2018/09/28	1	13.30	0	0.00	12.95	1	4,241	0.02%
2018/09/27	10	13.00	0	0.00	12.90	10	4,202	0.24%
2018/09/26	0	0.00	1	13.35	13.15	-1	4,190	-0.02%
2018/09/25	2	13.30	2	12.95	13.15	0	4,146	0.00%
2018/09/21	100	12.63	25	12.65	12.70	75	3,916	1.91%
2018/09/18	0	0.00	3	12.90	12.40	-3	3,965	-0.08%
2018/09/10	4	11.13	0	0.00	11.10	4	4,209	0.10%
2018/09/07	0	0.00	4	11.85	11.75	-4	4,251	-0.09%
2018/09/05	1	12.25	0	0.00	12.25	1	5,331	0.02%
2018/08/31	0	0.00	2	12.30	12.35	-2	5,567	-0.04%
2018/08/29	0	0.00	2	12.35	12.35	-2	5,782	-0.03%
2018/08/24	1	12.45	0	0.00	12.35	1	6,373	0.02%
2018/08/23	1	12.70	8	12.70	12.70	-7	6,664	-0.11%
2018/08/20	0	0.00	1	11.70	11.80	-1	7,332	-0.01%
2018/08/15	0	0.00	6	12.30	12.40	-6	7,579	-0.08%
2018/08/14	0	0.00	1	12.60	12.60	-1	7,628	-0.01%
2018/08/13	9	12.65	0	0.00	12.55	9	7,664	0.12%
2018/08/02	20	13.65	0	0.00	13.55	20	8,652	0.23%
2018/08/01	3	13.75	0	0.00	13.75	3	8,977	0.03%
2018/07/31	3	13.70	0	0.00	13.85	3	9,091	0.03%
2018/07/24	0	0.00	1	13.40	13.45	-1	10,561	-0.01%
2018/07/20	2	13.60	0	0.00	13.25	2	11,292	0.02%
2018/07/12	1	13.35	0	0.00	13.35	1	13,655	0.01%
2018/07/11	1	13.00	0	0.00	13.00	1	14,145	0.01%
2018/07/06	1	12.35	0	0.00	12.50	1	15,444	0.01%
2018/07/04	0	0.00	1	12.80	13.05	-1	17,463	-0.01%
2018/07/03	1	12.95	10	13.10	13.00	-9	19,033	-0.05%
2018/06/28	0	0.00	6	13.65	13.65	-6	21,255	-0.03%
2018/06/26	0	0.00	2	13.85	13.60	-2	23,205	-0.01%
2018/06/25	0	0.00	6	14.05	14.05	-6	23,961	-0.03%
2018/06/21	10	14.48	0	0.00	14.40	10	24,899	0.04%
2018/06/20	5	14.25	0	0.00	14.35	5	24,904	0.02%
2018/06/15	2	14.40	8	14.46	14.55	-6	24,923	-0.02%
2018/06/14	12	14.73	6	14.67	14.45	6	24,848	0.02%
2018/06/13	9	14.72	12	14.77	14.70	-3	24,440	-0.01%
2018/06/12	0	0.00	0.5	14.10	14.10	-0.5	23,812	0.00%
2018/06/08	3	14.25	2	14.25	14.25	1	23,712	0.00%
2018/06/07	8	14.44	1	14.40	14.35	7	23,684	0.03%
2018/06/06	2	14.70	0	0.00	14.55	2	23,629	0.01%
2018/06/04	0	0.00	7	15.13	14.90	-7	23,514	-0.03%
2018/06/01	4	14.50	3	14.55	14.80	1	23,306	0.00%
2018/05/31	6	15.25	7	14.69	14.55	-1	23,221	0.00%
2018/05/30	4	14.86	1	14.90	14.90	3	23,023	0.01%
2018/05/29	0	0.00	10	14.30	14.10	-10	22,535	-0.04%
2018/05/24	8	14.28	0	0.00	14.20	8	22,970	0.03%
2018/05/23	3	13.95	0	0.00	13.95	3	23,027	0.01%
2018/05/18	0	0.00	2	14.20	14.10	-2	23,043	-0.01%
2018/05/16	0	0.00	3	14.45	14.50	-3	23,085	-0.01%
2018/05/14	0	0.00	4	14.05	14.00	-4	22,841	-0.02%
2018/05/11	4	14.30	17	14.35	14.20	-13	22,794	-0.06%
2018/05/10	15	14.36	3	14.42	14.05	12	22,677	0.05%
2018/05/09	4	14.28	2	14.65	14.55	2	22,549	0.01%
2018/05/07	0	0.00	1	14.25	14.20	-1	22,303	0.00%
2018/05/04	3	14.47	5	14.29	14.40	-2	22,270	-0.01%
2018/05/03	3	14.33	0	0.00	14.10	3	22,104	0.01%
2018/05/02	4	14.86	12	15.24	14.80	-8	22,036	-0.04%
2018/04/30	1	15.50	1	15.80	15.80	0	21,551	0.00%
2018/04/27	3	14.85	0	0.00	14.95	3	21,151	0.01%
2018/04/26	1	15.00	0	0.00	14.75	1	21,133	0.00%
2018/04/25	7	15.73	1	15.10	15.70	6	20,731	0.03%
2018/04/24	7	15.62	6	15.36	15.15	1	20,593	0.00%
2018/04/23	7	16.36	16	16.22	16.10	-9	20,318	-0.04%
2018/04/20	25	16.77	18	16.85	16.40	7	20,316	0.03%
2018/04/19	3	16.52	1	16.75	16.45	2	20,016	0.01%
2018/04/18	18	16.33	5	16.15	16.10	13	20,022	0.06%
2018/04/17	5	16.10	6	16.01	16.00	-1	21,850	0.00%
2018/04/16	0	0.00	10	15.68	16.10	-10	22,218	-0.05%
2018/04/13	6	16.25	4	16.00	15.90	2	22,585	0.01%
2018/04/12	5	16.00	0	0.00	15.95	5	22,255	0.02%
2018/04/11	7	16.43	11.2	16.55	16.65	-4.2	21,929	-0.02%
2018/04/10	19	16.49	22	16.88	16.15	-3	21,196	-0.01%
2018/04/09	64	17.58	34	17.97	17.90	30	19,983	0.15%
2018/04/03	9	15.72	4	16.41	16.70	5	18,537	0.03%
2018/04/02	18	15.76	16	15.91	15.55	2	17,694	0.01%
2018/03/31	2	15.45	1	15.20	15.10	1	17,151	0.01%
2018/03/30	13	15.80	1	16.10	15.25	12	16,948	0.07%
2018/03/29	1	14.95	1	15.10	15.00	0	15,991	0.00%
2018/03/28	5	14.04	0	0.00	14.10	5	15,053	0.03%
2018/03/27	0	0.00	3	14.07	14.10	-3	14,266	-0.02%
2018/03/22	1	13.30	0	0.00	13.05	1	14,101	0.01%
2018/03/21	1	13.35	1	13.70	13.45	0	14,098	0.00%
2018/03/20	0	14.15	0	0.00	12.90	0	13,974	0.00%
2018/03/19	0	12.95	0	0.00	12.90	0	14,160	0.00%
2018/03/15	2	12.90	0	0.00	12.95	2	14,596	0.01%
2018/03/13	0	12.95	2	13.25	13.00	-2	15,727	-0.01%
2018/03/02	0	0.00	2	14.05	13.90	-2	20,530	-0.01%
2018/02/27	2	14.30	4	14.23	14.00	-2	21,425	-0.01%
2018/02/09	0	0.00	5	11.40	12.40	-5	22,394	-0.02%
2018/02/08	2	12.15	0	0.00	12.05	2	22,327	0.01%
2018/02/07	0	0.00	1	12.35	12.50	-1	22,386	0.00%
2018/02/06	2	12.45	6	11.76	11.80	-4	22,465	-0.02%
2018/02/05	1	13.10	0	0.00	13.05	1	22,689	0.00%
2018/02/01	0	0.00	5	13.45	13.45	-5	23,966	-0.02%
2018/01/31	5	13.20	0	0.00	13.30	5	23,942	0.02%
2018/01/26	2	13.60	0	0.00	13.60	2	23,907	0.01%
2018/01/23	2	13.70	2	13.70	13.75	0	23,935	0.00%
2018/01/22	2	13.60	2	13.70	13.65	0	24,033	0.00%
2018/01/19	0	0.00	110	14.05	14.15	-110	24,310	-0.45%	大賣/鉅額交易
2018/01/18	2	14.00	0	0.00	14.00	2	24,664	0.01%
2018/01/17	0	0.00	10	14.30	14.25	-10	24,934	-0.04%
2018/01/16	2	14.05	2	14.20	14.55	0	24,889	0.00%
2018/01/15	18	14.21	15	14.31	14.20	3	24,884	0.01%
2018/01/12	0	0.00	1	15.15	14.85	-1	24,415	0.00%
2018/01/11	10	15.40	2	16.25	14.80	8	23,839	0.03%
2018/01/10	6	14.63	2	15.05	15.00	4	21,688	0.02%
2018/01/09	0	0.00	2	14.60	14.25	-2	20,880	-0.01%
2018/01/08	2	13.90	2	13.65	13.60	0	20,377	0.00%
2018/01/04	2	13.75	2	13.75	13.65	0	20,210	0.00%
2018/01/02	5	13.90	3	14.00	13.75	2	20,170	0.01%