佳世達 (2352)-合庫-基隆券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
39.10
漲跌
▼0.15
漲幅
-0.38%
成交量
17,619張
產業
上市電腦週邊類股
1108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

佳世達 (2352)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
2024/05/16	1	38.82	2	39.10	39.10	-1	12,161	-0.01%
2024/05/15	13.2	39.44	0	0.00	39.25	13.2	12,262	0.11%
2024/05/14	10.3	39.90	0	0.00	39.90	10.3	12,357	0.08%
2024/05/13	0	0.00	10	40.20	40.20	-10	12,378	-0.08%
2024/05/10	0	0.00	1	40.25	40.40	-1	12,507	-0.01%
2024/05/09	1.2	39.93	1	40.10	40.00	0.2	12,404	0.00%
2024/05/08	33	39.60	25	39.60	39.60	8	12,444	0.06%
2024/05/07	3	39.87	1	40.20	40.40	2	12,360	0.02%
2024/05/06	0	0.00	2	40.80	40.30	-2	12,394	-0.02%
2024/05/03	0	0.00	1	41.50	41.25	-1	12,220	-0.01%
2024/05/02	2	41.70	0	0.00	41.40	2	12,107	0.02%
2024/04/30	11	41.49	0	0.00	41.40	11	12,062	0.09%
2024/04/26	0.2	41.40	1	41.50	41.60	-0.9	12,303	-0.01%
2024/04/25	0	0.00	5	41.60	41.35	-5	12,331	-0.04%
2024/04/24	7	41.76	0	0.00	41.80	7	12,374	0.06%
2024/04/23	0	0.00	1	41.80	41.55	-1	12,446	-0.01%
2024/04/22	0.1	41.20	1	41.25	41.10	-0.9	12,461	-0.01%
2024/04/19	1	40.80	6	40.77	40.50	-5	12,394	-0.04%
2024/04/17	2	41.00	0	0.00	41.20	2	12,172	0.02%
2024/04/16	0	0.00	3	41.05	40.70	-3	12,247	-0.02%
2024/04/15	4	42.18	1	42.00	42.10	3	12,390	0.02%
2024/04/12	41	42.67	0.4	42.70	42.40	40.6	12,451	0.33%
2024/04/11	1	43.00	0	0.00	43.05	1	12,671	0.01%
2024/04/10	1	43.30	0	0.00	43.15	1	13,092	0.01%
2024/04/09	1	43.05	2	43.15	43.05	-1	13,384	-0.01%
2024/04/08	0	0.00	2	43.18	43.40	-2	13,817	-0.01%
2024/04/03	0	0.00	1	42.95	43.25	-1	14,777	-0.01%
2024/04/02	20	43.15	5	43.24	43.10	15	14,836	0.10%
2024/04/01	20	43.79	0	0.00	43.55	20	14,853	0.13%
2024/03/29	2	44.15	2	44.73	44.65	0	14,720	0.00%
2024/03/28	3	44.60	12	44.69	44.85	-9	14,275	-0.06%
2024/03/27	15	44.43	2	44.55	44.75	13	14,148	0.09%
2024/03/26	4	44.05	5	44.25	44.05	-1	14,105	-0.01%
2024/03/25	1	44.35	2	44.38	44.45	-1	14,035	-0.01%
2024/03/22	4	43.85	12	44.35	44.45	-8	13,992	-0.06%
2024/03/21	2.3	43.46	0	0.00	44.05	2.3	13,803	0.02%
2024/03/20	19	43.68	8	44.25	43.25	11	13,642	0.08%
2024/03/19	11	43.70	21	43.53	43.70	-10	13,258	-0.08%
2024/03/18	22	42.59	1.1	42.59	42.55	20.9	12,854	0.16%
2024/03/15	9.1	42.95	5	43.80	42.55	4.1	12,639	0.03%
2024/03/14	4	43.85	0	0.00	43.70	4	12,350	0.03%
2024/03/13	3.2	44.03	1	43.90	43.80	2.2	12,226	0.02%
2024/03/12	23	43.70	0	0.00	44.40	23	12,024	0.19%
2024/03/11	8	42.71	6	43.25	43.25	2	11,753	0.02%
2024/03/08	7	43.86	0	0.00	43.70	7	11,681	0.06%
2024/03/07	3.8	44.65	0	0.00	44.55	3.8	11,620	0.03%
2024/03/06	6	45.47	3	45.10	45.05	3	11,570	0.03%
2024/03/05	1	47.25	0	0.00	47.25	1	11,275	0.01%
2024/03/04	5	47.20	0	0.00	46.80	5	11,300	0.04%
2024/02/29	2	46.13	0	0.00	46.15	2	11,530	0.02%
2024/02/27	3	45.90	0	0.00	46.10	3	11,532	0.03%
2024/02/26	1	46.40	0	0.00	46.60	1	11,548	0.01%
2024/02/23	2	46.58	0	0.00	46.40	2	11,657	0.02%
2024/02/22	1	47.10	0	0.00	47.20	1	11,735	0.01%
2024/02/21	12	47.21	0	0.00	46.90	12	11,766	0.10%
2024/02/20	6	47.86	1	48.00	47.80	5	11,702	0.04%
2024/02/19	17	48.16	3.1	47.92	47.95	13.9	11,813	0.12%
2024/02/16	1	48.50	16	48.97	48.15	-15	11,825	-0.13%
2024/02/15	3.1	46.85	28	46.48	47.60	-24.9	11,530	-0.22%
2024/02/05	1	47.35	3	47.70	47.50	-2	11,449	-0.02%
2024/02/02	2	47.30	19	47.34	47.50	-17	11,582	-0.15%
2024/02/01	0	0.00	3	47.00	47.05	-3	11,613	-0.03%
2024/01/31	2	47.20	6	47.48	46.50	-4	11,687	-0.03%
2024/01/29	8.2	47.10	1.3	47.05	47.00	6.9	11,656	0.06%
2024/01/26	1	45.60	2	45.45	45.60	-1	11,486	-0.01%
2024/01/25	1	46.05	0	0.00	45.90	1	11,523	0.01%
2024/01/24	1	46.40	1	46.55	46.15	0	11,577	0.00%
2024/01/23	24.1	46.68	0	0.00	46.80	24.1	11,619	0.21%
2024/01/22	2	46.90	4	47.11	47.05	-2	11,573	-0.02%
2024/01/18	1	44.05	0	0.00	44.40	1	11,380	0.01%
2024/01/17	1	44.60	0	0.00	44.20	1	11,388	0.01%
2024/01/16	0	0.00	1	45.70	45.25	-1	11,366	-0.01%
2024/01/12	0	0.00	1	45.65	45.50	-1	11,785	-0.01%
2024/01/11	3	45.60	1	46.10	45.95	2	11,889	0.02%
2024/01/10	8	45.48	5	45.85	45.55	3	12,077	0.02%
2024/01/09	5	46.67	3	47.53	46.65	2	12,025	0.02%
2024/01/08	4	47.15	2	47.35	47.20	2	11,828	0.02%
2024/01/05	6	47.59	6	47.56	47.30	0	11,647	0.00%
2024/01/04	7	46.79	4	46.86	46.95	3	11,432	0.03%
2024/01/03	4.2	45.46	1	45.70	45.25	3.2	11,202	0.03%
2024/01/02	7	47.21	0	0.00	46.80	7	10,870	0.06%
2023/12/29	17	47.04	19.5	47.37	48.00	-2.5	10,395	-0.02%
2023/12/28	0	0.00	1	44.85	44.45	-1	9,444	-0.01%
2023/12/26	0	0.00	1	45.00	45.10	-1	9,236	-0.01%
2023/12/25	6	44.73	0	0.00	44.85	6	9,206	0.07%
2023/12/21	10	43.74	6	43.75	44.30	4	9,129	0.04%
2023/12/20	1	42.80	2	43.55	43.95	-1	9,035	-0.01%
2023/12/19	6	42.76	0	0.00	42.95	6	8,887	0.07%
2023/12/18	1	43.80	0	0.00	43.80	1	8,709	0.01%
2023/12/15	10	43.98	9	44.25	44.20	1	8,673	0.01%
2023/12/13	1	44.25	0	0.00	44.15	1	8,563	0.01%
2023/12/11	1	44.00	0	0.00	44.00	1	8,714	0.01%
2023/12/08	0	0.00	1	44.10	43.90	-1	8,994	-0.01%
2023/12/07	0	0.00	4	44.00	44.00	-4	9,137	-0.04%
2023/12/05	4	43.70	0	0.00	43.85	4	9,553	0.04%
2023/12/04	2	44.68	6	44.74	44.35	-4	9,565	-0.04%
2023/12/01	5	44.63	245	44.29	44.65	-240	9,562	-2.51%	大賣/鉅額交易
2023/11/29	0	0.00	40	43.75	43.70	-40	9,497	-0.42%
2023/11/28	1	43.10	1	43.50	43.40	0	9,533	0.00%
2023/11/27	43	43.40	3	43.40	43.55	40	9,531	0.42%
2023/11/24	8.2	42.96	6	43.30	42.80	2.2	9,350	0.02%
2023/11/22	1	42.75	0	0.00	42.70	1	9,457	0.01%
2023/11/21	6.2	43.65	0	0.00	43.35	6.2	9,398	0.07%
2023/11/20	1	43.70	2	43.70	43.85	-1	9,419	-0.01%
2023/11/17	0	0.00	7	43.95	43.70	-7	9,351	-0.07%
2023/11/16	12.5	44.41	15	44.09	43.90	-2.5	9,369	-0.03%
2023/11/15	9	45.24	0	0.00	45.25	9	9,248	0.10%
2023/11/14	1	44.60	0	0.00	44.60	1	9,286	0.01%
2023/11/13	2	44.60	0	0.00	44.20	2	9,378	0.02%
2023/11/10	8	45.20	0	0.00	45.05	8	9,439	0.08%
2023/11/09	168	46.57	3	46.38	46.55	165	9,392	1.76%	大買/鉅額交易
2023/11/08	2	45.55	5	45.65	45.80	-3	9,369	-0.03%
2023/11/07	0.1	45.20	0	0.00	45.30	0.1	9,362	0.00%
2023/11/06	0	0.00	2	44.25	44.65	-2	9,541	-0.02%
2023/11/03	80	43.81	0	0.00	43.85	80	9,720	0.82%
2023/11/01	0	0.00	3	43.30	43.60	-3	10,662	-0.03%
2023/10/27	0	0.00	10	43.20	43.05	-10	12,015	-0.08%
2023/10/23	1	44.50	0	0.00	44.25	1	12,740	0.01%
2023/10/20	0	0.00	4	44.71	44.95	-4	12,896	-0.03%
2023/10/18	0	0.00	10	41.95	41.55	-10	13,284	-0.08%
2023/10/17	1	44.20	0	0.00	43.90	1	13,775	0.01%
2023/10/16	0	0.00	30	45.70	45.25	-30	14,401	-0.21%
2023/10/12	12	44.47	0	0.00	44.40	12	16,153	0.07%
2023/10/11	0	0.00	8	45.76	45.60	-8	16,641	-0.05%
2023/10/06	1	44.25	1	44.55	44.50	0	17,121	0.00%
2023/10/05	10	44.20	0	0.00	44.20	10	17,372	0.06%
2023/10/04	3	43.73	0	0.00	44.15	3	17,417	0.02%
2023/10/02	0.2	45.00	3	45.40	45.45	-2.9	17,494	-0.02%
2023/09/28	0	0.00	1	44.65	44.65	-1	17,538	-0.01%
2023/09/27	0	0.00	2	44.45	44.85	-2	17,561	-0.01%
2023/09/26	1	44.70	0	0.00	43.85	1	17,618	0.01%
2023/09/25	0	0.00	1	44.90	44.85	-1	17,695	-0.01%
2023/09/22	0	0.00	10.1	44.85	44.95	-10.1	17,751	-0.06%
2023/09/21	0.3	44.00	0	0.00	44.25	0.3	17,808	0.00%
2023/09/20	1	44.50	2	44.50	44.40	-1	17,856	-0.01%
2023/09/19	21	45.47	0	0.00	45.45	21	18,142	0.12%
2023/09/15	7	46.23	5	46.18	46.05	2	18,267	0.01%
2023/09/14	0	0.00	2	45.83	45.80	-2	18,289	-0.01%
2023/09/13	3	45.50	1	45.50	45.75	2	18,316	0.01%
2023/09/12	2	43.78	10	45.30	44.95	-8	18,345	-0.04%
2023/09/11	9	45.63	1	45.30	43.80	8	18,431	0.04%
2023/09/06	1	45.70	0	0.00	45.35	1	18,694	0.01%
2023/09/05	3	45.65	1	45.75	45.90	2	18,981	0.01%
2023/09/04	3	44.98	2	45.05	45.40	1	19,220	0.01%
2023/09/01	5	45.00	0	0.00	44.90	5	19,258	0.03%
2023/08/31	1	44.55	0	0.00	44.85	1	19,216	0.01%
2023/08/29	0	0.00	3	43.60	44.05	-3	19,387	-0.02%
2023/08/28	1	44.15	0	0.00	43.80	1	19,534	0.01%
2023/08/25	2	45.03	2	44.90	45.10	0	19,731	0.00%
2023/08/24	3	45.57	5	46.20	45.55	-2	19,742	-0.01%
2023/08/23	4	45.15	0	0.00	45.45	4	19,684	0.02%
2023/08/22	3	45.08	0	0.00	44.85	3	19,740	0.02%
2023/08/21	1	45.10	1	45.00	45.15	0	19,751	0.00%
2023/08/18	6	45.33	0	0.00	44.60	6	19,749	0.03%
2023/08/17	1	45.00	3	45.12	45.35	-2	19,727	-0.01%
2023/08/15	1	44.80	12	45.07	44.75	-11	19,913	-0.06%
2023/08/11	10	43.90	0	0.00	43.90	10	19,950	0.05%
2023/08/10	0	0.00	5	43.90	44.15	-5	19,992	-0.03%
2023/08/09	30	45.19	30	45.01	45.15	0	19,771	0.00%
2023/08/08	50	46.21	102	45.63	45.85	-52	19,621	-0.27%	大賣/
2023/08/07	37	47.98	70	47.85	48.20	-33	19,273	-0.17%
2023/08/04	114	45.06	101	43.81	45.10	13	18,987	0.07%	大買/大賣/
2023/08/02	3	47.30	51	47.18	46.80	-48	18,881	-0.25%
2023/08/01	1	48.00	1	47.75	48.50	0	18,467	0.00%
2023/07/31	11	49.92	0	0.00	49.75	11	18,312	0.06%
2023/07/28	4	50.88	2	50.50	51.50	2	18,069	0.01%
2023/07/27	2	51.60	0	0.00	51.50	2	17,921	0.01%
2023/07/26	1	53.10	1	52.10	52.00	0	18,047	0.00%
2023/07/25	6	52.73	0	0.00	52.70	6	18,018	0.03%
2023/07/24	5	53.30	12	52.42	52.40	-7	17,858	-0.04%
2023/07/21	1	52.60	5	52.42	52.20	-4	17,547	-0.02%
2023/07/20	37	56.54	3	54.90	54.10	34	17,135	0.20%
2023/07/19	7	58.30	13	59.25	59.70	-6	16,425	-0.04%
2023/07/18	47.5	59.89	33	56.91	57.20	14.5	15,737	0.09%
2023/07/17	5	58.86	2	58.05	59.10	3	14,368	0.02%
2023/07/14	9	52.38	2	53.30	53.80	7	13,857	0.05%
2023/07/13	45	51.39	29	51.56	50.20	16	13,228	0.12%
2023/07/12	28	48.66	1	47.35	48.85	27	12,542	0.22%
2023/07/11	29	46.95	0	0.00	47.00	29	12,331	0.24%
2023/07/10	0	0.00	4	46.06	46.15	-4	12,319	-0.03%
2023/07/07	2	46.30	1	45.95	46.00	1	12,350	0.01%
2023/07/06	3	46.68	2	46.55	46.40	1	12,275	0.01%
2023/07/05	0	0.00	333	47.70	47.50	-333	12,239	-2.72%	大賣/鉅額交易
2023/07/04	40	47.24	61	47.60	47.60	-21	12,289	-0.17%
2023/07/03	2.1	47.07	3	47.43	47.40	-0.9	12,416	-0.01%
2023/06/30	10	46.20	0	0.00	45.90	10	12,346	0.08%
2023/06/29	35	45.43	2	45.65	45.80	33	12,342	0.27%
2023/06/28	2	45.23	0	0.00	45.10	2	12,329	0.02%
2023/06/27	2	44.95	422	45.97	44.80	-420	12,316	-3.41%	大賣/鉅額交易
2023/06/26	0	0.00	104	46.69	46.45	-104	12,032	-0.86%	大賣/鉅額交易
2023/06/21	0	0.00	17	47.55	47.65	-17	11,943	-0.14%
2023/06/20	100	46.20	1	47.00	46.80	99	11,815	0.84%
2023/06/19	85	47.11	57	47.36	47.05	28	11,601	0.24%
2023/06/16	100	48.08	7	47.96	47.95	93	11,483	0.81%
2023/06/15	27	48.65	0	0.00	48.40	27	11,175	0.24%
2023/06/14	1	48.20	2	47.50	48.65	-1	10,970	-0.01%
2023/06/13	161	47.40	4.5	47.01	47.40	156.5	10,787	1.45%	大買/鉅額交易
2023/06/12	4	45.66	12	45.62	45.65	-8	10,575	-0.08%
2023/06/09	8	45.09	0	0.00	45.40	8	10,331	0.08%
2023/06/08	1	43.35	2	43.28	43.30	-1	9,974	-0.01%
2023/06/07	2	42.40	2.5	42.28	42.30	-0.5	9,707	-0.01%
2023/06/06	0	0.00	1	42.50	42.35	-1	9,733	-0.01%
2023/06/05	0	0.00	1	42.20	42.50	-1	9,817	-0.01%
2023/06/02	0	0.00	41	42.16	42.40	-41	9,832	-0.42%
2023/06/01	269	41.97	0	0.00	41.95	269	9,787	2.75%	大買/鉅額交易
2023/05/31	1	42.15	2	41.58	42.15	-1	9,556	-0.01%
2023/05/30	0	0.00	316	40.19	40.35	-316	9,242	-3.42%	大賣/鉅額交易
2023/05/29	36	40.15	0	0.00	40.20	36	9,177	0.39%
2023/05/26	0.1	39.60	2	39.50	39.50	-2	9,074	-0.02%
2023/05/24	0	0.00	1	38.25	38.50	-1	8,894	-0.01%
2023/05/23	3	37.95	50	38.05	38.05	-47	8,852	-0.53%
2023/05/22	330	38.37	2	38.30	38.45	328	8,791	3.73%	大買/鉅額交易
2023/05/19	2.4	37.87	32	37.78	38.20	-29.6	8,516	-0.35%
2023/05/18	0	0.00	3	37.23	37.10	-3	8,251	-0.04%
2023/05/17	27	37.19	2	37.00	37.25	25	8,158	0.31%
2023/05/16	23	36.03	120	36.19	36.30	-97	7,898	-1.23%	大賣/
2023/05/15	90	36.00	0	0.00	35.85	90	7,760	1.16%
2023/05/12	15	35.35	0	0.00	35.90	15	7,707	0.19%
2023/05/11	0	0.00	6	35.62	35.35	-6	7,636	-0.08%
2023/05/10	2	35.95	261	36.16	36.00	-259	7,564	-3.42%	大賣/鉅額交易
2023/05/09	25	35.55	371	35.82	35.75	-346	7,316	-4.73%	大賣/鉅額交易
2023/05/08	2	34.05	1	34.15	34.20	1	6,881	0.01%
2023/05/05	293	35.24	2	35.30	34.20	291	6,797	4.28%	大買/鉅額交易
2023/05/04	2	35.48	385	35.46	35.45	-383	6,575	-5.82%	大賣/鉅額交易
2023/05/03	0	0.00	3	35.23	35.45	-3	6,520	-0.05%
2023/05/02	255	34.87	1	35.50	35.55	254	6,494	3.91%	大買/鉅額交易
2023/04/28	73	33.92	4	34.21	34.60	69	6,273	1.10%
2023/04/27	680	33.59	11	33.60	33.50	669	5,980	11.19%	大買/鉅額交易
2023/04/26	2	33.03	2	33.08	33.20	0	5,804	0.00%
2023/04/19	0	0.00	3	32.87	32.80	-3	5,381	-0.06%
2023/04/18	1	33.00	0	0.00	32.95	1	5,351	0.02%
2023/04/17	1	32.90	0	0.00	33.00	1	5,334	0.02%
2023/04/14	0	0.00	3	32.85	32.70	-3	5,285	-0.06%
2023/04/12	5	33.20	0	0.00	33.25	5	5,286	0.09%
2023/04/10	0	0.00	5	32.40	32.30	-5	5,158	-0.10%
2023/04/07	1	32.75	0	0.00	32.35	1	5,111	0.02%
2023/04/06	0	0.00	1	31.80	32.30	-1	5,034	-0.02%
2023/03/31	0	0.00	1	31.65	31.70	-1	4,842	-0.02%
2023/03/30	0	0.00	1	31.60	31.65	-1	4,921	-0.02%
2023/03/28	1	31.20	8	31.39	30.80	-7	5,002	-0.14%
2023/03/27	0	0.00	2	31.40	31.40	-2	5,080	-0.04%
2023/03/23	0	0.00	50	30.75	30.75	-50	5,097	-0.98%
2023/03/21	3	30.20	1	30.20	30.20	2	5,018	0.04%
2023/03/20	6	30.15	6	30.45	30.25	0	4,993	0.00%
2023/03/17	0	0.00	1	30.30	30.35	-1	4,972	-0.02%
2023/03/16	2	29.63	8	29.80	29.70	-6	4,942	-0.12%
2023/03/15	5.5	30.18	0	0.00	30.05	5.5	4,923	0.11%
2023/03/14	1	30.15	0	0.00	30.25	1	4,956	0.02%
2023/03/13	1	30.35	0	0.00	30.50	1	5,193	0.02%
2023/03/10	1	30.55	0	0.00	30.60	1	5,170	0.02%
2023/03/09	2	31.03	9	30.91	30.70	-7	5,145	-0.14%
2023/03/08	0.5	30.15	0	0.00	30.90	0.5	4,982	0.01%
2023/03/07	2	29.98	1	29.95	30.05	1	4,828	0.02%
2023/03/06	5	30.60	0	0.00	30.55	5	4,618	0.11%
2023/03/03	0	30.40	2	30.35	30.40	-2	4,559	-0.04%
2023/03/02	0	30.35	0	0.00	30.35	0	4,550	0.00%
2023/03/01	0	0.00	1	30.30	30.25	-1	4,525	-0.02%
2023/02/24	1	30.05	0	0.00	30.00	1	4,494	0.02%
2023/02/23	1	30.10	1	30.10	29.95	0	4,513	0.00%
2023/02/22	1	29.40	4	29.50	29.60	-3	4,484	-0.07%
2023/02/21	2	29.55	7.1	29.57	29.50	-5.1	4,601	-0.11%
2023/02/20	0	0.00	2	29.78	29.90	-2	4,677	-0.04%
2023/02/15	1	28.85	0	0.00	28.80	1	4,731	0.02%
2023/02/14	2	28.80	0	0.00	28.80	2	4,704	0.04%
2023/02/13	0	0.00	2	28.70	28.65	-2	4,736	-0.04%
2023/02/10	9	28.98	0	0.00	29.10	9	4,771	0.19%
2023/02/09	7	28.95	0	0.00	29.15	7	4,847	0.14%
2023/02/02	1	28.65	0	0.00	28.60	1	4,654	0.02%
2023/01/30	0	0.00	2	28.28	28.40	-2	4,538	-0.04%
2023/01/17	8	27.95	0	0.00	27.80	8	4,535	0.18%
2023/01/16	0	0.00	4	27.80	27.80	-4	4,618	-0.09%
2023/01/05	3	27.87	0	0.00	27.85	3	5,296	0.06%
2023/01/04	1	27.90	0	0.00	27.90	1	5,356	0.02%
2023/01/03	10	27.88	10	27.80	27.80	0	5,518	0.00%
2022/12/27	0	0.00	3	27.80	27.70	-3	5,307	-0.06%
2022/12/26	0	0.00	1	28.00	27.85	-1	5,284	-0.02%
2022/12/23	0	0.00	1	27.30	27.50	-1	5,304	-0.02%
2022/12/20	2	26.58	0	0.00	26.40	2	5,113	0.04%
2022/12/19	4	26.60	1	27.00	27.00	3	5,024	0.06%
2022/12/16	6	27.02	0	0.00	26.85	6	4,843	0.12%
2022/12/15	1	27.60	0	0.00	27.60	1	4,656	0.02%
2022/12/14	1	27.65	5	27.80	27.70	-4	4,644	-0.09%
2022/12/13	0	0.00	2	27.70	27.75	-2	4,653	-0.04%
2022/12/12	1	27.40	1	27.80	27.85	0	4,641	0.00%
2022/12/08	1	27.25	0	0.00	27.20	1	4,701	0.02%
2022/12/07	2	27.40	0	0.00	27.35	2	4,695	0.04%
2022/12/06	2	27.45	0	0.00	27.40	2	4,613	0.04%
2022/12/05	0	0.00	0.2	28.00	27.80	-0.2	4,534	0.00%
2022/11/24	1	28.50	2.3	28.61	28.50	-1.3	4,270	-0.03%
2022/11/23	3	28.75	0	0.00	28.75	3	4,282	0.07%
2022/11/22	0	0.00	1	28.80	28.85	-1	4,291	-0.02%
2022/11/21	0	0.00	1	28.90	28.90	-1	4,296	-0.02%
2022/11/18	0	0.00	16	28.65	28.65	-16	4,252	-0.38%
2022/11/17	0	0.00	2	28.78	28.95	-2	4,229	-0.05%
2022/11/16	3	28.63	3	28.35	28.60	0	4,117	0.00%
2022/11/15	2	27.80	3	27.77	27.85	-1	4,018	-0.02%
2022/11/14	0	0.00	2	27.38	27.30	-2	3,957	-0.05%
2022/11/11	5.2	27.10	5	27.05	27.05	0.2	3,917	0.01%
2022/11/10	2	26.90	0	0.00	27.00	2	3,889	0.05%
2022/11/09	6	26.65	6	26.75	26.70	0	3,919	0.00%
2022/11/08	25	26.72	20	26.55	26.50	5	3,917	0.13%
2022/11/07	0	0.00	1	26.85	27.00	-1	3,873	-0.03%
2022/10/25	1	24.25	0	0.00	24.45	1	4,165	0.02%
2022/10/24	6	25.49	0	0.00	25.00	6	4,164	0.14%
2022/10/20	3	26.60	3	26.80	26.50	0	4,359	0.00%
2022/10/18	3	27.15	3	27.30	27.15	0	4,320	0.00%
2022/10/13	3.1	25.89	0	0.00	25.50	3.1	4,653	0.07%
2022/10/06	2	27.50	0	0.00	27.45	2	4,873	0.04%
2022/10/05	0	0.00	2	27.70	27.80	-2	4,918	-0.04%
2022/10/04	0	0.00	1	27.25	27.40	-1	4,963	-0.02%
2022/09/30	2	27.35	0	0.00	27.10	2	5,021	0.04%
2022/09/28	2	27.00	1	27.35	27.00	1	4,958	0.02%
2022/09/27	6	27.50	5	27.70	27.60	1	4,949	0.02%
2022/09/19	1	29.05	0	0.00	29.00	1	5,002	0.02%
2022/09/15	0	0.00	1	29.45	29.40	-1	4,991	-0.02%
2022/09/12	0	0.00	5	29.28	29.30	-5	5,055	-0.10%
2022/09/08	0	0.00	2	29.00	29.00	-2	5,158	-0.04%
2022/08/29	0	0.00	1	28.85	29.10	-1	5,185	-0.02%
2022/08/26	30	29.15	5	29.15	29.35	25	5,200	0.48%
2022/08/25	0	0.00	4	29.25	29.25	-4	5,193	-0.08%
2022/08/23	5	29.00	0	0.00	29.00	5	5,244	0.10%
2022/08/17	4	28.50	0	0.00	28.60	4	5,295	0.08%
2022/08/16	2	28.43	0	0.00	28.15	2	5,296	0.04%
2022/08/15	10	27.45	0	0.00	27.50	10	5,245	0.19%
2022/08/11	0.1	27.15	0	0.00	27.05	0.1	5,265	0.00%
2022/08/10	0	0.00	0.5	27.30	27.10	-0.5	5,257	-0.01%
2022/08/09	2	27.45	0	0.00	27.70	2	5,242	0.04%
2022/08/08	1	28.40	0	0.00	28.40	1	5,135	0.02%
2022/08/04	2	28.45	0	0.00	28.35	2	5,368	0.04%
2022/08/03	1	28.25	0	0.00	28.25	1	5,456	0.02%
2022/08/01	2	28.50	0	0.00	28.50	2	6,044	0.03%
2022/07/28	7	28.84	1	28.55	28.60	6	6,005	0.10%
2022/07/27	11	30.51	14.1	30.72	30.60	-3.1	5,880	-0.05%
2022/07/26	1	30.80	0	0.00	30.85	1	5,742	0.02%
2022/07/22	1	31.20	0	0.00	31.20	1	5,572	0.02%
2022/07/18	1.5	30.28	3	30.40	30.85	-1.5	4,995	-0.03%
2022/07/15	0	0.00	15	30.30	30.25	-15	4,885	-0.31%
2022/07/12	2	28.53	0	0.00	28.60	2	4,829	0.04%
2022/07/08	0	0.00	1	29.25	29.20	-1	4,852	-0.02%
2022/07/07	1	29.00	0	0.00	29.00	1	4,866	0.02%
2022/07/04	0	0.00	1	28.55	28.70	-1	5,144	-0.02%
2022/07/01	0.1	28.30	0	0.00	28.30	0.1	5,285	0.00%
2022/06/30	2	28.98	0	0.00	28.65	2	5,440	0.04%
2022/06/28	0.1	29.25	0	0.00	29.25	0.1	5,607	0.00%
2022/06/27	3	29.23	0	0.00	29.25	3	5,735	0.05%
2022/06/14	0	0.00	1	29.10	29.05	-1	5,835	-0.02%
2022/06/13	0	0.00	8	29.05	29.05	-8	5,872	-0.14%
2022/05/26	0	0.00	1	28.40	28.20	-1	6,569	-0.02%
2022/05/25	8	28.20	0	0.00	28.15	8	6,603	0.12%
2022/05/23	0	0.00	1	27.50	27.85	-1	6,664	-0.02%
2022/05/18	5	27.40	0	0.00	27.40	5	7,019	0.07%
2022/05/17	2.5	27.20	0	0.00	27.10	2.5	6,996	0.04%
2022/05/12	1	27.30	0	0.00	26.75	1	6,896	0.01%
2022/05/10	1	28.25	0	0.00	28.50	1	6,696	0.01%
2022/05/09	1	29.00	1.2	29.13	28.90	-0.2	6,552	0.00%
2022/04/25	3	31.82	0	0.00	31.80	3	6,167	0.05%
2022/04/20	0	0.00	1	33.10	32.70	-1	6,144	-0.02%
2022/04/18	1	32.90	0	0.00	32.70	1	6,143	0.02%
2022/04/15	0	0.00	3	33.50	33.50	-3	6,137	-0.05%
2022/04/12	0	0.00	1	32.85	32.90	-1	6,273	-0.02%
2022/04/11	0	0.00	5	33.75	33.40	-5	6,235	-0.08%
2022/04/08	4	34.09	0	0.00	34.15	4	6,231	0.06%
2022/04/07	3	33.65	2	33.15	33.05	1	6,096	0.02%
2022/04/06	0	0.00	3	33.82	34.20	-3	5,967	-0.05%
2022/04/01	5	33.30	0	0.00	33.25	5	5,793	0.09%
2022/03/31	0	0.00	1	33.30	33.25	-1	5,785	-0.02%
2022/03/23	0	0.00	1	32.40	32.25	-1	5,486	-0.02%
2022/03/21	1.2	32.32	0	0.00	32.30	1.2	5,516	0.02%
2022/03/16	0.5	31.70	0	0.00	31.70	0.5	5,468	0.01%
2022/03/15	6	31.80	0	0.00	31.70	6	5,479	0.11%
2022/03/07	0	0.00	4	31.50	31.50	-4	5,408	-0.07%
2022/03/04	0	0.00	1	32.10	32.05	-1	5,447	-0.02%
2022/02/25	1	30.70	0	0.00	30.70	1	5,560	0.02%
2022/02/24	1	31.00	0	0.00	30.90	1	5,619	0.02%
2022/02/23	0	0.00	5	31.67	31.65	-5	5,610	-0.09%
2022/02/21	1	32.00	10	32.00	32.10	-9	5,946	-0.15%
2022/02/15	0	0.00	6	30.55	30.60	-6	6,581	-0.09%
2022/02/08	1	30.40	0	0.00	30.40	1	6,855	0.01%
2022/02/07	0	0.00	10	30.15	30.35	-10	6,871	-0.15%
2022/01/26	2	29.70	0	0.00	29.65	2	6,913	0.03%
2022/01/25	0	0.00	3	30.00	29.90	-3	6,995	-0.04%
2022/01/24	11	30.01	0	0.00	30.15	11	7,134	0.15%
2022/01/21	11	30.78	1	30.55	30.55	10	7,102	0.14%
2022/01/20	0	0.00	3	31.00	31.10	-3	7,112	-0.04%
2022/01/17	0	0.00	2	30.95	31.00	-2	7,087	-0.03%
2022/01/13	2	30.80	0	0.00	30.65	2	7,178	0.03%
2022/01/12	0	0.00	1	30.75	30.75	-1	7,258	-0.01%
2022/01/11	0	0.00	1	30.80	30.95	-1	7,381	-0.01%
2022/01/07	3	30.50	0	0.00	30.50	3	7,483	0.04%
2022/01/06	0	0.00	1	30.90	30.85	-1	7,539	-0.01%
2022/01/05	0	0.00	6	30.52	30.70	-6	7,486	-0.08%
2022/01/04	1	30.55	0	0.00	30.55	1	7,673	0.01%
2022/01/03	0	0.00	2	30.83	30.75	-2	7,732	-0.03%
2021/12/30	1	30.45	2	30.45	30.45	-1	7,654	-0.01%
2021/12/29	2	30.15	0	0.00	30.25	2	7,681	0.03%
2021/12/28	2	30.30	0	0.00	30.25	2	7,661	0.03%
2021/12/27	3	30.25	5	30.35	30.25	-2	7,666	-0.03%
2021/12/21	1	29.85	1	29.80	29.95	0	7,787	0.00%
2021/12/20	1	29.60	0	0.00	29.60	1	7,821	0.01%
2021/12/17	2	29.65	0	0.00	29.60	2	7,787	0.03%
2021/12/16	0	0.00	1	30.00	29.90	-1	7,720	-0.01%
2021/12/15	2	29.80	0	0.00	29.75	2	7,809	0.03%
2021/12/14	5	29.75	0	0.00	29.75	5	7,823	0.06%
2021/12/09	1	30.30	0	0.00	30.35	1	7,853	0.01%
2021/12/08	3	30.00	0	0.00	30.20	3	7,818	0.04%
2021/12/06	1	30.20	0	0.00	30.25	1	7,739	0.01%
2021/12/03	1	29.65	0	0.00	29.95	1	7,715	0.01%
2021/11/25	1	30.00	0	0.00	30.00	1	7,504	0.01%
2021/11/24	0	0.00	2	30.08	30.10	-2	7,514	-0.03%
2021/11/23	1	29.90	0	0.00	29.90	1	7,562	0.01%
2021/11/19	7	30.16	6	30.25	30.10	1	7,413	0.01%
2021/11/18	3	30.90	1	30.90	30.50	2	7,288	0.03%
2021/11/17	3	31.73	2	31.98	31.70	1	7,033	0.01%
2021/11/16	0	0.00	1	31.20	31.15	-1	6,964	-0.01%
2021/11/15	3	31.10	0	0.00	31.20	3	6,874	0.04%
2021/11/12	3	33.20	0	0.00	33.55	3	6,410	0.05%
2021/11/11	1	33.15	0	0.00	33.25	1	6,493	0.02%
2021/11/10	2	33.00	1	33.05	33.05	1	6,621	0.02%
2021/11/02	2	31.90	1	32.15	31.60	1	7,169	0.01%
2021/10/29	0	0.00	2	31.25	31.00	-2	6,989	-0.03%
2021/10/26	1	30.90	0	0.00	30.85	1	6,981	0.01%
2021/10/25	1	30.25	1	30.55	30.55	0	6,947	0.00%
2021/10/22	0	0.00	1	30.65	30.40	-1	7,048	-0.01%
2021/10/21	0	0.00	11	30.75	30.45	-11	7,083	-0.16%
2021/10/18	0	0.00	2	30.75	30.00	-2	6,848	-0.03%
2021/10/14	1	30.00	2	30.00	29.90	-1	7,036	-0.01%
2021/10/13	30	30.30	32	30.15	30.40	-2	7,032	-0.03%
2021/10/12	21	30.16	23	30.50	29.90	-2	7,006	-0.03%
2021/10/08	4	29.13	1	29.50	29.65	3	6,844	0.04%
2021/10/06	0	0.00	1	28.85	28.75	-1	6,902	-0.01%
2021/10/04	0	0.00	3	27.85	27.85	-3	7,330	-0.04%
2021/10/01	0	0.00	1	28.30	28.35	-1	7,387	-0.01%
2021/09/30	2	28.65	0	0.00	28.65	2	7,487	0.03%
2021/09/29	1	28.65	0	0.00	28.75	1	7,755	0.01%
2021/09/24	0	0.00	1	28.80	28.70	-1	7,923	-0.01%
2021/09/16	1	28.70	0	0.00	28.75	1	8,021	0.01%
2021/09/15	0	0.00	4	28.90	29.25	-4	8,042	-0.05%
2021/09/13	2	28.50	0	0.00	28.50	2	7,927	0.03%
2021/09/10	5	28.70	0	0.00	28.80	5	7,954	0.06%
2021/09/09	2	27.85	0	0.00	27.80	2	7,923	0.03%
2021/09/08	1	28.05	5	27.92	27.80	-4	7,947	-0.05%
2021/09/06	2	28.90	2	28.90	28.70	0	7,949	0.00%
2021/09/02	1	29.50	0	0.00	29.35	1	7,897	0.01%
2021/09/01	0	0.00	2	29.73	29.75	-2	7,887	-0.03%
2021/08/31	0	0.00	3	29.35	29.75	-3	7,891	-0.04%
2021/08/26	2	29.28	0	0.00	29.35	2	8,071	0.02%
2021/08/24	1	29.05	3	29.15	29.05	-2	8,198	-0.02%
2021/08/23	1	29.30	0	0.00	29.30	1	8,299	0.01%
2021/08/19	1	28.60	0	0.00	28.60	1	8,321	0.01%
2021/08/18	2	29.00	0	0.00	29.25	2	8,350	0.02%
2021/08/17	4	28.98	4	29.00	28.85	0	8,385	0.00%
2021/08/16	3	30.28	2	29.75	29.60	1	8,321	0.01%
2021/08/13	3	31.35	0	0.00	30.75	3	8,186	0.04%
2021/08/12	1	31.00	58	31.12	31.15	-57	7,875	-0.72%
2021/08/11	2	29.50	0	0.00	29.40	2	7,649	0.03%
2021/08/10	2	29.85	0	0.00	29.80	2	7,798	0.03%
2021/08/09	1	30.00	0	0.00	29.95	1	8,100	0.01%
2021/08/05	3	30.13	0	0.00	30.15	3	8,602	0.03%
2021/08/04	0	0.00	1	30.30	30.30	-1	9,085	-0.01%
2021/08/03	1	29.60	0	0.00	29.70	1	9,318	0.01%
2021/07/23	0	0.00	1	29.30	29.30	-1	10,519	-0.01%
2021/07/21	0	0.00	4	30.33	30.35	-4	10,715	-0.04%
2021/07/20	1	31.00	0	0.00	31.00	1	10,631	0.01%
2021/07/19	1	31.50	0	0.00	31.50	1	10,664	0.01%
2021/07/15	1	31.90	0	0.00	32.10	1	11,510	0.01%
2021/07/14	4	32.08	0	0.00	31.90	4	11,850	0.03%
2021/07/13	11	32.48	3	32.55	32.15	8	12,121	0.07%
2021/07/12	1	32.30	0	0.00	32.05	1	12,257	0.01%
2021/07/09	6	32.40	3	32.40	32.45	3	12,282	0.02%
2021/07/07	0	0.00	2	31.20	31.30	-2	12,999	-0.02%
2021/07/06	9	32.18	1	32.10	31.95	8	13,254	0.06%
2021/07/05	0	0.00	1	31.05	31.15	-1	13,198	-0.01%
2021/07/02	0	0.00	1	30.75	30.60	-1	13,335	-0.01%
2021/06/29	0	0.00	3	30.60	30.60	-3	13,985	-0.02%
2021/06/28	2	30.53	0	0.00	30.60	2	14,395	0.01%
2021/06/25	57	30.54	0	0.00	30.50	57	14,954	0.38%
2021/06/23	2	30.20	0	0.00	30.25	2	16,208	0.01%
2021/06/22	3	30.00	3	29.95	29.90	0	16,617	0.00%
2021/06/21	0	0.00	3	29.85	29.75	-3	16,771	-0.02%
2021/06/18	0	0.00	5	30.45	30.10	-5	17,023	-0.03%
2021/06/16	0	0.00	3	30.20	29.55	-3	17,257	-0.02%
2021/06/11	5	30.15	0	0.00	30.05	5	17,378	0.03%
2021/06/10	0	0.00	3	30.00	30.10	-3	17,515	-0.02%
2021/06/08	0	0.00	2	30.15	30.20	-2	17,668	-0.01%
2021/06/07	3	30.63	1	30.00	29.95	2	17,826	0.01%
2021/06/04	0	0.00	13	30.85	31.00	-13	17,771	-0.07%
2021/06/02	3	30.50	6	30.38	30.50	-3	18,106	-0.02%
2021/06/01	1	30.80	2	30.90	31.05	-1	18,227	-0.01%
2021/05/31	4	30.70	19	30.47	30.70	-15	18,334	-0.08%
2021/05/28	2	30.10	0	0.00	30.15	2	18,468	0.01%
2021/05/27	0	0.00	2	29.70	29.75	-2	19,507	-0.01%
2021/05/26	10	30.35	7	29.84	30.15	3	19,901	0.02%
2021/05/25	3	30.10	2	30.03	30.00	1	20,179	0.00%
2021/05/21	1	28.80	0	0.00	28.90	1	20,231	0.00%
2021/05/20	1	28.55	0	0.00	28.55	1	20,304	0.00%
2021/05/19	0	29.10	0	0.00	29.10	0	20,264	0.00%
2021/05/18	1	28.15	0.4	27.35	29.00	0.6	20,194	0.00%
2021/05/17	1	26.40	0	0.00	26.40	1	20,191	0.00%
2021/05/14	4	29.78	2	29.35	29.00	2	20,192	0.01%
2021/05/12	4	31.69	3	29.45	29.75	1	20,617	0.00%
2021/05/11	3	31.75	13	32.97	31.60	-10	20,316	-0.05%
2021/05/10	2	34.45	2	34.20	34.25	0	20,280	0.00%
2021/05/07	3	33.90	0	0.00	34.65	3	20,649	0.01%
2021/05/06	2	32.78	2	32.93	32.95	0	20,804	0.00%
2021/05/05	2	32.95	7	32.88	32.80	-5	21,078	-0.02%
2021/05/04	1	31.90	2	32.33	32.95	-1	21,597	0.00%
2021/05/03	12	34.83	1	35.70	34.45	11	21,508	0.05%
2021/04/29	1	36.20	0	0.00	36.40	1	21,402	0.00%
2021/04/28	1	36.10	1	36.20	36.10	0	21,304	0.00%
2021/04/27	2	35.85	0	0.00	35.85	2	21,562	0.01%
2021/04/26	1	35.95	0	0.00	36.20	1	21,556	0.00%
2021/04/23	1	35.95	0	0.00	35.95	1	21,587	0.00%
2021/04/22	2	36.33	0	0.00	35.95	2	21,581	0.01%
2021/04/21	18	38.20	6	37.59	38.05	12	21,139	0.06%
2021/04/20	6	36.49	18	36.43	36.85	-12	20,848	-0.06%
2021/04/19	4	35.65	0	0.00	35.55	4	20,669	0.02%
2021/04/16	5	33.88	2	34.00	34.40	3	20,450	0.01%
2021/04/15	5	33.57	2	33.53	33.55	3	20,507	0.01%
2021/04/14	3.2	33.70	4	33.35	33.25	-0.8	20,490	0.00%
2021/04/13	2	35.00	3	34.95	34.85	-1	20,289	0.00%
2021/04/12	0.2	35.25	4	35.29	35.55	-3.8	20,074	-0.02%
2021/04/09	6	34.42	4	34.80	34.20	2	20,143	0.01%
2021/04/07	0	0.00	7	33.94	34.40	-7	20,061	-0.03%
2021/04/06	2	33.70	0	0.00	33.50	2	20,166	0.01%
2021/04/01	1	33.35	1	33.35	33.45	0	20,616	0.00%
2021/03/31	2	34.15	6	34.07	34.25	-4	20,691	-0.02%
2021/03/30	3	33.37	5	33.32	33.70	-2	20,291	-0.01%
2021/03/29	1	32.20	17	32.55	32.85	-16	19,854	-0.08%
2021/03/26	3	30.88	0	0.00	30.75	3	19,058	0.02%
2021/03/25	1	30.50	10	30.84	31.10	-9	19,119	-0.05%
2021/03/24	2	30.00	1	30.20	30.25	1	20,082	0.00%
2021/03/23	2	31.15	8.5	30.40	30.80	-6.5	20,283	-0.03%
2021/03/22	3	30.08	4	30.15	30.60	-1	20,104	0.00%
2021/03/19	5	29.40	1	29.50	29.65	4	20,035	0.02%
2021/03/18	1	29.30	1	29.60	29.70	0	20,072	0.00%
2021/03/17	3	29.17	0	0.00	29.15	3	20,141	0.01%
2021/03/16	3	29.17	1	29.25	29.25	2	20,266	0.01%
2021/03/15	5	29.52	1	29.75	29.30	4	20,348	0.02%
2021/03/12	2	29.60	3	29.60	29.60	-1	20,569	0.00%
2021/03/11	3	29.67	1	29.70	29.70	2	21,248	0.01%
2021/03/10	1	29.00	0	0.00	29.65	1	22,156	0.00%
2021/03/09	1	28.60	0	0.00	29.10	1	22,273	0.00%
2021/03/08	24.5	29.34	4	29.33	28.70	20.5	22,364	0.09%
2021/03/05	1	29.50	1	29.70	29.45	0	22,239	0.00%
2021/03/03	8	29.49	4	29.80	30.20	4	22,374	0.02%
2021/03/02	11	31.12	27	31.33	29.60	-16	22,208	-0.07%
2021/02/26	13	30.48	9	30.45	30.55	4	21,313	0.02%
2021/02/25	0	0.00	1	30.00	30.20	-1	21,061	0.00%
2021/02/24	0	0.00	2	29.45	29.25	-2	20,892	-0.01%
2021/02/23	5	29.20	7	29.50	29.25	-2	20,855	-0.01%
2021/02/22	1	28.75	0	0.00	29.30	1	21,031	0.00%
2021/02/19	4	28.29	0	0.00	28.45	4	21,000	0.02%
2021/02/18	6	28.13	1.8	28.30	28.35	4.2	21,202	0.02%
2021/02/17	2	28.35	0	0.00	28.20	2	21,471	0.01%
2021/02/05	1	28.40	0.4	29.00	28.35	0.6	21,551	0.00%
2021/02/04	5	29.35	6	29.10	29.35	-1	21,889	0.00%
2021/02/03	3	29.65	7	29.83	29.70	-4	21,666	-0.02%
2021/02/02	3	28.40	1	28.55	28.45	2	21,157	0.01%
2021/02/01	16	27.94	15	28.30	28.25	1	20,955	0.00%
2021/01/29	1	29.55	3	29.22	28.65	-2	20,698	-0.01%
2021/01/28	0	0.00	11	29.65	29.20	-11	20,230	-0.05%
2021/01/27	16	29.28	17	29.27	29.30	-1	19,928	-0.01%
2021/01/26	5.4	29.01	26	28.94	29.00	-20.6	19,458	-0.11%
2021/01/25	1	27.00	11	27.94	27.95	-10	18,812	-0.05%
2021/01/22	0	0.00	9	26.68	27.30	-9	18,572	-0.05%
2021/01/20	3	26.17	0	0.00	26.05	3	18,264	0.02%
2021/01/19	3	27.60	5.1	27.50	27.25	-2.1	17,872	-0.01%
2021/01/18	10	26.66	3.6	26.98	27.65	6.4	17,741	0.04%
2021/01/15	16	27.81	0	0.00	27.70	16	17,549	0.09%
2021/01/14	21	28.14	1	28.10	28.25	20	17,397	0.11%
2021/01/13	1	27.85	40	28.23	27.95	-39	17,307	-0.23%
2021/01/12	16	27.80	0	0.00	27.70	16	17,157	0.09%
2021/01/11	6	28.58	7	28.41	28.60	-1	16,925	-0.01%
2021/01/08	11	27.98	0.6	28.20	28.00	10.5	16,791	0.06%
2021/01/07	13	28.98	10	29.30	28.75	3	16,496	0.02%
2021/01/06	12	28.87	9	29.16	28.85	3	16,243	0.02%
2021/01/05	1	29.25	35	29.31	29.20	-34	15,862	-0.21%
2021/01/04	1	29.80	5	29.64	29.30	-4	15,667	-0.03%
2020/12/31	41	28.73	40	28.93	28.95	1	15,254	0.01%
2020/12/29	5	28.50	0.6	28.48	28.50	4.4	14,895	0.03%
2020/12/28	37	28.92	2	29.03	29.05	35	14,549	0.24%
2020/12/25	29	27.68	63	27.74	27.85	-34	13,866	-0.25%
2020/12/24	4	26.63	0	0.00	26.55	4	13,378	0.03%
2020/12/23	0	0.00	1	26.40	26.50	-1	13,382	-0.01%
2020/12/22	4.8	26.93	0	0.00	26.35	4.8	13,307	0.04%
2020/12/21	9	26.53	14	26.67	26.90	-5	13,149	-0.04%
2020/12/18	20.5	27.80	38	28.60	27.25	-17.5	12,771	-0.14%
2020/12/17	12	26.61	24	26.73	27.45	-12	11,400	-0.11%
2020/12/16	20	26.55	0	0.00	26.60	20	11,046	0.18%
2020/12/15	0	0.00	2	26.50	26.35	-2	10,945	-0.02%
2020/12/14	1	26.50	3	26.42	26.45	-2	10,820	-0.02%
2020/12/11	0	0.00	3.3	26.00	26.00	-3.3	10,828	-0.03%
2020/12/10	1	26.40	0.3	26.10	26.05	0.7	10,675	0.01%
2020/12/09	6	26.37	0	0.00	26.65	6	10,476	0.06%
2020/12/08	5.5	26.24	5	26.05	26.05	0.5	10,338	0.00%
2020/12/07	46	26.37	5.3	25.92	25.95	40.7	10,089	0.40%
2020/12/04	5	26.17	3	26.00	26.75	2	9,398	0.02%
2020/12/02	1	24.00	9	24.27	24.30	-8	8,753	-0.09%
2020/11/30	11	23.40	53	23.71	23.50	-42	9,303	-0.45%
2020/11/27	55	22.88	5	22.95	22.95	50	8,903	0.56%
2020/11/26	4	22.71	0	0.00	22.80	4	8,808	0.05%
2020/11/25	0	0.00	2	22.90	22.75	-2	8,779	-0.02%
2020/11/24	1	22.45	1	22.60	22.65	0	8,602	0.00%
2020/11/23	2	22.38	1	22.55	22.60	1	8,485	0.01%
2020/11/20	0.5	21.85	1	21.90	21.90	-0.5	8,305	-0.01%
2020/11/19	0	0.00	3	21.72	21.50	-3	8,265	-0.04%
2020/11/18	0.1	21.60	2	21.65	21.70	-1.9	8,107	-0.02%
2020/11/17	3	21.38	0	0.00	21.50	3	8,033	0.04%
2020/11/16	0	0.00	1	21.15	21.35	-1	7,940	-0.01%
2020/11/13	1	20.20	1	20.40	20.70	0	7,761	0.00%
2020/11/12	0	0.00	16	20.53	20.50	-16	7,722	-0.21%
2020/11/11	0	0.00	2	19.70	19.80	-2	7,174	-0.03%
2020/11/10	0	0.00	6	19.49	19.35	-6	7,118	-0.08%
2020/11/09	0	0.00	7	19.21	19.25	-7	7,011	-0.10%
2020/11/06	9	19.13	0	0.00	19.05	9	6,996	0.13%
2020/11/03	6	19.15	9	19.13	19.05	-3	7,165	-0.04%
2020/10/30	1	18.90	0	0.00	18.70	1	7,252	0.01%
2020/10/28	1	19.20	0	0.00	19.20	1	7,306	0.01%
2020/10/20	4	19.00	4	19.20	19.05	0	7,427	0.00%
2020/10/19	1	18.95	0	0.00	19.00	1	7,483	0.01%
2020/10/15	1	19.00	0	0.00	19.00	1	7,653	0.01%
2020/10/13	0	0.00	1	18.85	18.85	-1	7,650	-0.01%
2020/10/12	10	19.11	6	19.40	19.00	4	7,639	0.05%
2020/10/07	3	18.90	6	18.73	18.95	-3	7,539	-0.04%
2020/09/29	1	18.30	0	0.00	18.30	1	7,637	0.01%
2020/09/28	0	0.00	8	18.54	18.45	-8	7,706	-0.10%
2020/09/25	9	18.38	8	17.95	18.10	1	7,742	0.01%
2020/09/24	7	18.50	0	0.00	18.35	7	7,678	0.09%
2020/09/23	2	19.13	2	18.80	18.90	0	7,626	0.00%
2020/09/22	1	19.40	0	0.00	19.25	1	7,574	0.01%
2020/09/21	1	19.60	0	0.00	19.55	1	7,563	0.01%
2020/09/17	1	19.70	0	0.00	19.75	1	7,595	0.01%
2020/09/16	9	20.05	1	20.05	20.00	8	7,555	0.11%
2020/09/11	2	19.30	2	19.65	19.30	0	7,345	0.00%
2020/09/10	10	19.95	10	19.68	19.50	0	7,280	0.00%
2020/09/08	1	19.90	0	0.00	19.90	1	7,137	0.01%
2020/09/07	1	20.35	22	20.45	20.20	-21	6,994	-0.30%
2020/09/04	22	20.05	3.3	19.88	20.00	18.7	6,565	0.28%
2020/09/03	0	0.00	8	19.11	19.30	-8	5,979	-0.13%
2020/08/31	1	18.60	0	0.00	18.60	1	5,893	0.02%
2020/08/26	0	0.00	3	19.00	19.10	-3	5,930	-0.05%
2020/08/20	1	18.50	0	0.00	18.20	1	5,652	0.02%
2020/08/18	3	19.18	3	18.75	18.75	0	5,268	0.00%
2020/08/17	0	0.00	16	18.71	18.70	-16	5,065	-0.32%
2020/08/14	0	0.00	1	18.20	18.15	-1	4,977	-0.02%
2020/08/12	1	17.90	0	0.00	18.00	1	5,027	0.02%
2020/08/06	1	17.95	0	0.00	17.80	1	4,965	0.02%
2020/08/05	0	0.00	2	17.63	17.65	-2	4,973	-0.04%
2020/08/04	1	17.20	0	0.00	17.40	1	4,988	0.02%
2020/08/03	0	0.00	1	16.95	16.95	-1	5,173	-0.02%
2020/07/31	1	16.80	0	0.00	16.75	1	5,220	0.02%
2020/07/30	1	16.85	0	0.00	16.90	1	5,293	0.02%
2020/07/28	10	16.50	0	0.00	16.50	10	5,586	0.18%
2020/07/27	0	0.00	1	17.05	16.75	-1	5,688	-0.02%
2020/07/24	1	17.25	0	0.00	17.25	1	5,665	0.02%
2020/07/23	6	17.79	0	0.00	17.75	6	5,690	0.11%
2020/07/22	0	0.00	3	18.50	18.55	-3	5,680	-0.05%
2020/07/15	0	0.00	10	18.40	18.35	-10	5,715	-0.17%
2020/07/14	1	18.30	0	0.00	18.30	1	5,791	0.02%
2020/07/10	2	18.35	4	18.23	18.25	-2	5,942	-0.03%
2020/07/09	4	18.81	0	0.00	18.60	4	5,945	0.07%
2020/07/08	0	0.00	23	18.70	18.75	-23	5,935	-0.39%
2020/07/07	3	18.57	30	18.60	18.60	-27	5,920	-0.46%
2020/07/06	53	18.31	10	18.30	18.55	43	5,935	0.72%
2020/07/02	0	0.00	1	17.95	17.95	-1	6,069	-0.02%
2020/06/30	1	17.75	0	0.00	17.65	1	6,247	0.02%
2020/06/22	2	17.65	0	0.00	17.60	2	6,337	0.03%
2020/06/16	0	0.00	1	17.50	17.50	-1	6,477	-0.02%
2020/06/12	1	16.70	1	17.10	17.35	0	6,710	0.00%
2020/06/11	1	17.45	2	17.55	17.40	-1	6,715	-0.01%
2020/06/10	1	18.20	0	0.00	18.05	1	6,679	0.01%
2020/06/09	2	17.73	2	17.65	17.70	0	6,669	0.00%
2020/06/08	0	0.00	2	17.60	17.75	-2	6,723	-0.03%
2020/06/05	4	17.40	0	0.00	17.35	4	6,654	0.06%
2020/06/04	0	0.00	3	17.40	17.30	-3	6,701	-0.04%
2020/06/03	0	0.00	6	17.10	17.20	-6	6,726	-0.09%
2020/05/26	3	16.65	0	0.00	16.60	3	6,729	0.04%
2020/05/21	2	16.90	0	0.00	16.85	2	6,809	0.03%
2020/05/18	12	16.14	0	0.00	16.10	12	6,684	0.18%
2020/05/13	1	16.65	0	0.00	16.70	1	6,553	0.02%
2020/05/12	0	0.00	6	16.65	16.70	-6	6,518	-0.09%
2020/05/08	7	16.65	0	0.00	16.60	7	6,413	0.11%
2020/05/07	0	0.00	2	17.15	17.05	-2	6,207	-0.03%
2020/05/06	5	16.74	2	16.65	16.80	3	6,148	0.05%
2020/05/05	12	17.24	13	17.16	17.15	-1	6,083	-0.02%
2020/05/04	4	16.65	0	0.00	16.65	4	5,930	0.07%
2020/04/30	8	17.00	0	0.00	16.95	8	5,868	0.14%
2020/04/28	0	0.00	8	16.45	16.50	-8	5,825	-0.14%
2020/04/27	0	0.00	55	16.30	16.30	-55	5,954	-0.92%
2020/04/24	3	15.92	0	0.00	15.85	3	5,913	0.05%
2020/04/23	0	0.00	3	16.00	16.05	-3	5,906	-0.05%
2020/04/22	1	15.45	1	15.70	15.65	0	5,840	0.00%
2020/04/17	2	16.53	0	0.00	16.35	2	5,771	0.03%
2020/04/16	1	16.45	0	0.00	16.50	1	5,703	0.02%
2020/04/14	0	0.00	3	16.40	16.50	-3	5,599	-0.05%
2020/04/13	35	16.17	50	16.15	16.10	-15	5,595	-0.27%
2020/04/10	8	16.20	0	0.00	16.20	8	5,589	0.14%
2020/04/08	6	16.03	6	16.15	16.10	0	5,506	0.00%
2020/04/07	3	15.45	0	0.00	15.45	3	5,353	0.06%
2020/04/06	70	15.52	0	0.00	15.40	70	5,288	1.32%
2020/03/18	0	0.00	11	15.40	14.95	-11	6,188	-0.18%
2020/03/17	0	0.00	1	15.45	15.30	-1	6,267	-0.02%
2020/03/16	2	16.05	0	0.00	15.85	2	6,256	0.03%
2020/03/13	1	15.70	0	0.00	16.00	1	6,253	0.02%
2020/03/12	1	17.50	0	0.00	17.10	1	6,174	0.02%
2020/03/10	1	17.80	0	0.00	18.15	1	6,105	0.02%
2020/03/09	6	18.20	0	0.00	18.15	6	6,020	0.10%
2020/03/02	1	18.20	0	0.00	18.40	1	6,040	0.02%
2020/02/27	2	18.90	0	0.00	18.75	2	6,019	0.03%
2020/02/25	1	19.40	0	0.00	19.35	1	5,904	0.02%
2020/02/18	1	19.90	0	0.00	19.85	1	5,903	0.02%
2020/01/30	1	20.15	0	0.00	19.75	1	6,841	0.01%
2020/01/20	2	21.55	0	0.00	21.55	2	6,660	0.03%
2020/01/07	0	0.00	3	20.80	20.85	-3	7,445	-0.04%
2020/01/06	0	0.00	1	20.95	20.90	-1	7,478	-0.01%
2019/12/31	0	0.00	2	21.30	21.30	-2	7,672	-0.03%
2019/12/27	1	21.35	1	21.35	21.35	0	7,843	0.00%
2019/12/26	1	21.55	0	0.00	21.40	1	7,958	0.01%
2019/12/25	2	21.60	0	0.00	21.65	2	8,196	0.02%
2019/12/24	0	0.00	2	21.40	21.45	-2	8,159	-0.02%
2019/12/23	3	21.08	0	0.00	20.85	3	8,026	0.04%
2019/12/20	1	20.80	2	21.10	20.80	-1	7,671	-0.01%
2019/12/19	4	20.95	0	0.00	20.80	4	7,354	0.05%
2019/12/13	9	21.04	0	0.00	21.10	9	7,297	0.12%
2019/12/12	5	21.05	0	0.00	21.10	5	7,341	0.07%
2019/12/10	3	21.40	0	0.00	21.40	3	7,221	0.04%
2019/12/04	2	21.85	0	0.00	21.85	2	7,393	0.03%
2019/11/29	0	0.00	1	22.10	22.10	-1	8,292	-0.01%
2019/11/28	1	22.45	0	0.00	22.30	1	8,469	0.01%
2019/11/22	0	0.00	3	22.25	22.25	-3	8,612	-0.03%
2019/11/20	1	22.25	0	0.00	22.40	1	8,563	0.01%
2019/11/18	0	0.00	2	22.40	22.50	-2	8,578	-0.02%
2019/11/15	1	22.30	0	0.00	22.25	1	8,560	0.01%
2019/11/12	1	22.75	0	0.00	22.80	1	8,517	0.01%
2019/11/08	2	22.85	0	0.00	22.65	2	8,352	0.02%
2019/10/30	0	0.00	1	22.90	22.80	-1	7,919	-0.01%
2019/10/29	1	22.55	0	0.00	22.40	1	7,622	0.01%
2019/10/28	0	0.00	1	22.45	22.50	-1	7,559	-0.01%
2019/10/23	0	0.00	1	22.75	22.75	-1	7,436	-0.01%
2019/10/21	0	0.00	1	22.30	22.35	-1	7,249	-0.01%
2019/10/18	1	21.75	1	22.00	22.05	0	7,227	0.00%
2019/10/17	3	21.75	0	0.00	21.75	3	7,060	0.04%
2019/10/15	1	21.80	0	0.00	21.75	1	7,075	0.01%
2019/10/14	0	0.00	1	22.20	22.15	-1	7,100	-0.01%
2019/10/09	0	0.00	29	22.01	22.05	-29	7,029	-0.41%
2019/10/07	0	0.00	2	22.33	22.15	-2	6,970	-0.03%
2019/10/04	1	22.10	2	22.10	22.10	-1	6,860	-0.01%
2019/10/03	0	0.00	2	21.75	21.75	-2	6,664	-0.03%
2019/10/02	0	0.00	1	22.00	21.90	-1	6,633	-0.02%
2019/10/01	0	0.00	1	21.85	21.85	-1	6,492	-0.02%
2019/09/26	0	0.00	1	21.75	21.50	-1	6,116	-0.02%
2019/09/25	0	0.00	1	21.25	21.30	-1	5,841	-0.02%
2019/09/24	0	0.00	10	21.30	21.25	-10	5,835	-0.17%
2019/09/20	1	21.15	1	21.10	21.10	0	5,663	0.00%
2019/09/10	1	21.40	0	0.00	21.15	1	5,377	0.02%
2019/09/09	1	21.45	1	21.65	21.40	0	5,311	0.00%
2019/09/06	1	21.10	1	21.40	21.35	0	5,345	0.00%
2019/09/05	11	21.43	0	0.00	21.20	11	5,352	0.21%
2019/09/04	0	0.00	1	21.50	21.50	-1	4,988	-0.02%
2019/09/02	0	0.00	1	20.55	20.55	-1	4,536	-0.02%
2019/08/30	0	0.00	1	19.65	20.05	-1	4,428	-0.02%
2019/08/14	2	19.20	0	0.00	19.15	2	4,182	0.05%
2019/08/08	2	18.80	0	0.00	18.85	2	4,097	0.05%
2019/08/06	0	18.85	0	0.00	18.85	0	4,152	0.00%
2019/08/02	1	19.10	0	0.00	18.95	1	4,192	0.02%
2019/07/31	1	19.35	0	0.00	19.35	1	4,269	0.02%
2019/07/29	1	19.40	0	0.00	19.40	1	4,272	0.02%
2019/07/25	0	0.00	1	19.60	19.60	-1	4,206	-0.02%
2019/07/24	1	19.50	0	0.00	19.50	1	4,188	0.02%
2019/07/23	0	0.00	2	20.20	20.25	-2	4,147	-0.05%
2019/07/22	2	20.20	0	0.00	20.20	2	4,071	0.05%
2019/07/17	0	0.00	20	20.65	20.60	-20	3,934	-0.51%
2019/07/16	0	0.00	1	20.45	20.65	-1	3,862	-0.03%
2019/07/15	1	20.25	0	0.00	20.25	1	3,748	0.03%
2019/07/11	20	20.10	0	0.00	20.10	20	3,737	0.54%
2019/06/27	0	0.00	1	20.20	20.25	-1	3,838	-0.03%
2019/06/13	0	0.00	8	20.24	20.20	-8	4,016	-0.20%
2019/06/12	0	0.00	103	19.92	19.95	-103	3,970	-2.59%	大賣/鉅額交易
2019/06/03	41	19.12	0	0.00	19.05	41	3,765	1.09%
2019/05/31	9	19.15	0	0.00	19.35	9	3,793	0.24%
2019/05/30	20	19.25	0	0.00	19.25	20	3,777	0.53%
2019/05/17	0	0.00	2	18.90	18.70	-2	3,836	-0.05%
2019/05/16	2	18.50	0	0.00	18.60	2	3,889	0.05%
2019/05/14	1	18.65	0	0.00	18.65	1	3,869	0.03%
2019/05/13	1	18.90	0	0.00	18.90	1	3,849	0.03%
2019/05/10	1	19.20	0	0.00	19.25	1	3,860	0.03%
2019/05/09	0	0.00	6	19.25	19.25	-6	3,880	-0.15%
2019/05/08	3	18.98	0	0.00	19.00	3	3,790	0.08%
2019/05/06	1	19.20	0	0.00	19.05	1	3,768	0.03%
2019/05/02	0	0.00	2	19.73	19.65	-2	3,742	-0.05%
2019/04/30	1	19.45	0	0.00	19.65	1	3,739	0.03%
2019/04/26	11	19.60	0	0.00	19.55	11	3,753	0.29%
2019/04/22	1	19.75	1	19.70	19.70	0	3,797	0.00%
2019/04/18	0	19.65	0	0.00	19.60	0	3,792	0.00%
2019/04/11	0	0.00	1	19.75	19.70	-1	3,934	-0.03%
2019/04/09	4	19.90	0	0.00	19.90	4	3,886	0.10%
2019/04/08	2	19.93	0	0.00	19.90	2	3,890	0.05%
2019/04/01	23	19.73	3	19.63	19.60	20	3,929	0.51%
2019/03/28	1	19.85	0	0.00	19.55	1	3,862	0.03%
2019/03/27	0	0.00	0.3	19.75	19.85	-0.3	3,834	-0.01%
2019/03/26	1	19.95	0	0.00	19.75	1	3,821	0.03%
2019/03/22	0	0.00	3	20.07	20.00	-3	3,785	-0.08%
2019/03/21	1	20.75	2	20.73	20.60	-1	3,597	-0.03%
2019/03/20	0	0.00	0	20.50	20.65	0	3,614	0.00%
2019/03/19	1	20.50	0	0.00	20.50	1	3,628	0.03%
2019/03/18	1	20.75	18	20.80	20.70	-17	3,707	-0.46%
2019/03/15	0	0.00	10	20.20	20.40	-10	3,691	-0.27%
2019/03/06	0	0.00	2	20.15	20.15	-2	3,658	-0.05%
2019/03/04	0.9	19.85	0	0.00	19.85	0.9	3,617	0.02%
2019/02/26	0	0.00	3	20.00	20.00	-3	3,544	-0.08%
2019/02/20	0	0.00	3	19.80	19.90	-3	3,426	-0.09%
2019/02/19	2	19.70	1	19.65	19.65	1	3,388	0.03%
2019/02/15	0	0.00	0.5	19.60	19.70	-0.5	3,372	-0.02%
2019/02/14	2	19.50	0	0.00	19.45	2	3,306	0.06%
2019/02/13	1	19.40	0	0.00	19.60	1	3,295	0.03%
2019/02/12	1	19.35	0	0.00	19.40	1	3,293	0.03%
2019/02/11	2	19.40	0	0.00	19.40	2	3,373	0.06%
2019/01/30	1	19.60	0	0.00	19.55	1	3,329	0.03%
2019/01/28	1	19.90	4	19.91	19.95	-3	3,259	-0.09%
2019/01/25	1	19.90	1	19.85	19.85	0	3,266	0.00%
2019/01/23	4	19.85	0	0.00	20.00	4	3,256	0.12%
2019/01/18	4	19.90	0	0.00	19.85	4	3,245	0.12%
2019/01/17	1	19.90	2	19.90	19.90	-1	3,282	-0.03%
2019/01/16	11	20.00	0	0.00	20.00	11	3,322	0.33%
2019/01/15	0	0.00	1	19.75	19.75	-1	3,374	-0.03%
2019/01/11	0	0.00	1	20.00	19.95	-1	3,365	-0.03%
2019/01/09	1	20.10	10	20.15	20.00	-9	3,411	-0.26%
2019/01/04	0	0.00	22	20.06	20.25	-22	3,409	-0.65%
2019/01/02	0	0.00	2	19.75	19.70	-2	3,450	-0.06%
2018/12/28	1	19.85	1	19.70	19.70	0	3,474	0.00%
2018/12/27	2	20.00	0	0.00	19.75	2	3,536	0.06%
2018/12/26	1	20.15	1	19.80	19.85	0	3,513	0.00%
2018/12/25	11	19.55	0	0.00	19.95	11	3,456	0.32%
2018/12/17	1	19.45	1	19.40	19.40	0	3,375	0.00%
2018/12/12	5	19.65	0	0.00	19.55	5	3,338	0.15%
2018/12/11	5	19.85	10	19.70	19.55	-5	3,311	-0.15%
2018/12/10	1	18.95	0	0.00	19.40	1	3,215	0.03%
2018/11/29	2	19.00	0	0.00	18.90	2	3,315	0.06%
2018/11/27	0	0.00	1	18.50	18.55	-1	3,285	-0.03%
2018/11/23	0	0.00	5	18.38	18.20	-5	3,352	-0.15%
2018/11/22	0	0.00	1	18.45	18.45	-1	3,389	-0.03%
2018/11/21	2	18.30	2	18.40	18.40	0	3,426	0.00%
2018/11/20	4	18.49	2	18.55	18.45	2	3,428	0.06%
2018/11/15	2	18.25	2	18.35	18.40	0	3,472	0.00%
2018/11/14	6	18.30	2	18.35	18.35	4	3,510	0.11%
2018/11/13	1	18.15	1	18.25	18.35	0	3,534	0.00%
2018/11/09	1	18.65	0	0.00	18.50	1	3,606	0.03%
2018/11/08	1	18.65	0	0.00	18.75	1	3,670	0.03%
2018/11/05	0	0.00	1	17.95	17.85	-1	3,922	-0.03%
2018/11/02	3	18.10	3	18.13	18.10	0	3,995	0.00%
2018/11/01	0	0.00	1	17.80	17.90	-1	4,067	-0.02%
2018/10/31	2	17.43	0	0.00	17.55	2	4,108	0.05%
2018/10/18	0	0.00	2	18.35	18.30	-2	5,625	-0.04%
2018/10/15	2.1	17.41	0	0.00	17.40	2.1	5,856	0.04%
2018/10/12	0	0.00	1	17.85	17.85	-1	5,879	-0.02%
2018/10/11	3	18.00	0	0.00	17.45	3	5,883	0.05%
2018/10/04	0	0.00	1	19.70	19.70	-1	6,008	-0.02%
2018/10/02	0	0.00	4	19.80	19.75	-4	6,088	-0.07%
2018/09/19	1	20.05	0	0.00	19.95	1	6,437	0.02%
2018/09/14	1	19.95	1	20.00	20.05	0	6,641	0.00%
2018/09/07	22	20.10	7	20.20	20.20	15	6,831	0.22%
2018/09/06	2	20.60	2	20.55	20.55	0	6,810	0.00%
2018/08/30	1	20.95	0.1	20.85	20.85	0.9	7,708	0.01%
2018/08/28	0	0.00	1	20.90	20.90	-1	7,749	-0.01%
2018/08/27	0	0.00	1	20.65	20.65	-1	7,811	-0.01%
2018/08/24	2	20.45	2	20.50	20.50	0	7,897	0.00%
2018/08/23	1	20.65	1	20.60	20.60	0	7,972	0.00%
2018/08/22	2	20.40	2	20.50	20.50	0	8,001	0.00%
2018/08/20	1	20.35	0	0.00	20.30	1	8,034	0.01%
2018/08/17	0	0.00	4	20.55	20.50	-4	8,048	-0.05%
2018/08/16	1	20.30	1	20.25	20.40	0	8,037	0.00%
2018/08/15	2	20.70	2	20.55	20.55	0	7,995	0.00%
2018/08/14	1	20.80	0	0.00	20.95	1	7,954	0.01%
2018/08/13	3	21.00	38	20.75	20.60	-35	7,997	-0.44%
2018/08/10	23	21.17	0	0.00	21.15	23	7,936	0.29%
2018/08/09	6	21.58	5	21.45	21.45	1	7,860	0.01%
2018/08/08	3	21.80	0	0.00	21.70	3	7,842	0.04%
2018/08/07	1	21.95	0	0.00	21.95	1	7,816	0.01%
2018/08/02	15	21.88	1	21.70	21.70	14	7,861	0.18%
2018/08/01	29	22.87	8	23.19	23.30	21	7,523	0.28%
2018/07/30	0	0.00	1	22.70	22.75	-1	6,862	-0.01%
2018/07/27	0	0.00	1	22.65	22.60	-1	6,766	-0.01%
2018/07/26	1	22.55	3	22.57	22.45	-2	6,736	-0.03%
2018/07/25	10	22.75	1	22.80	22.65	9	6,736	0.13%
2018/07/24	2	22.05	25	22.56	22.65	-23	6,805	-0.34%
2018/07/23	2	22.10	2	22.15	22.20	0	9,777	0.00%
2018/07/19	3	22.37	9	22.34	22.15	-6	10,034	-0.06%
2018/07/18	0	0.00	2	22.30	22.30	-2	10,302	-0.02%
2018/07/17	2	22.30	3	22.12	22.10	-1	10,867	-0.01%
2018/07/13	0	0.00	1	22.10	22.15	-1	11,022	-0.01%
2018/07/12	1	21.95	3	22.12	22.15	-2	11,147	-0.02%
2018/07/11	1	21.60	1	21.75	21.75	0	11,052	0.00%
2018/07/10	1	21.60	1	21.70	21.75	0	11,074	0.00%
2018/07/09	1	21.80	0	0.00	21.55	1	11,088	0.01%
2018/07/06	0	0.00	2	21.15	21.30	-2	11,030	-0.02%
2018/07/05	1	21.25	2	21.23	21.25	-1	11,103	-0.01%
2018/07/04	1	21.20	2	21.30	21.30	-1	11,188	-0.01%
2018/07/03	0	0.00	1	21.20	21.15	-1	11,240	-0.01%
2018/07/02	4	21.53	0	0.00	21.35	4	11,259	0.04%
2018/06/27	0	0.00	1	21.50	21.40	-1	11,448	-0.01%
2018/06/26	1	21.40	2	21.23	21.40	-1	11,409	-0.01%
2018/06/25	2	21.50	2	21.05	21.05	0	11,419	0.00%
2018/06/22	3	21.50	1	21.50	21.40	2	11,490	0.02%
2018/06/20	0	0.00	2	21.30	21.30	-2	11,510	-0.02%
2018/06/15	16	21.39	15	21.35	21.30	1	11,565	0.01%
2018/06/13	3	21.70	0	0.00	21.60	3	11,557	0.03%
2018/06/12	2	21.95	0	0.00	21.90	2	11,555	0.02%
2018/06/11	3	21.98	1	21.80	21.80	2	11,551	0.02%
2018/06/08	5	22.25	8	22.07	21.95	-3	11,597	-0.03%
2018/06/07	0	0.00	11	22.20	22.15	-11	11,345	-0.10%
2018/06/06	2	21.43	0	0.00	21.45	2	11,122	0.02%
2018/06/05	0.5	21.30	4	21.33	21.30	-3.5	11,208	-0.03%
2018/06/04	1	21.50	0	0.00	21.40	1	11,551	0.01%
2018/06/01	2	21.15	0	0.00	21.35	2	11,469	0.02%
2018/05/31	0	0.00	2	20.90	21.20	-2	11,404	-0.02%
2018/05/29	0	0.00	1	20.95	21.00	-1	11,315	-0.01%
2018/05/28	0	0.00	1	20.95	20.95	-1	11,309	-0.01%
2018/05/25	1	20.85	0	0.00	20.80	1	11,282	0.01%
2018/05/24	2	20.88	2	20.90	20.90	0	11,254	0.00%
2018/05/23	2	20.95	0	0.00	20.85	2	11,275	0.02%
2018/05/21	1	21.15	0	0.00	21.05	1	11,303	0.01%
2018/05/18	3	20.88	3	20.85	20.85	0	11,247	0.00%
2018/05/17	2	20.95	2	20.75	20.75	0	11,196	0.00%
2018/05/16	1	20.70	0	0.00	20.65	1	11,206	0.01%
2018/05/14	0	0.00	1	20.55	20.55	-1	11,448	-0.01%
2018/05/11	1	20.70	0	0.00	20.55	1	11,458	0.01%
2018/05/10	6	20.73	0	0.00	20.65	6	11,392	0.05%
2018/05/08	1	20.50	0	0.00	20.55	1	11,310	0.01%
2018/05/03	1	20.10	1	20.25	20.10	0	11,354	0.00%
2018/05/02	0	20.30	0	0.00	20.30	0	11,346	0.00%
2018/04/30	0	0.00	3	20.08	20.45	-3	11,335	-0.03%
2018/04/27	9	19.84	0	0.00	19.75	9	11,229	0.08%
2018/04/26	1	21.30	2	20.95	20.90	-1	8,312	-0.01%
2018/04/25	1	21.15	0	0.00	21.20	1	8,205	0.01%
2018/04/23	0	0.00	36	22.45	22.25	-36	7,778	-0.46%
2018/04/20	0	0.00	21	21.77	21.80	-21	7,240	-0.29%
2018/04/19	0	0.00	2	21.63	21.55	-2	7,136	-0.03%
2018/04/18	2	21.38	1	21.60	21.60	1	7,065	0.01%
2018/04/17	0	0.00	1	21.00	21.00	-1	6,875	-0.01%
2018/04/13	1	21.15	1	21.15	21.05	0	6,886	0.00%
2018/04/10	1	21.65	0	0.00	21.55	1	6,892	0.01%
2018/04/09	21	21.70	20	21.70	21.60	1	6,833	0.01%
2018/04/02	0	0.00	1	21.85	21.80	-1	6,768	-0.01%
2018/03/31	12	22.09	1	22.00	22.00	11	6,726	0.16%
2018/03/30	0	0.00	6	21.72	21.80	-6	6,586	-0.09%
2018/03/28	0	0.00	1	21.60	21.55	-1	6,540	-0.02%
2018/03/27	3	21.80	1	21.60	21.80	2	6,506	0.03%
2018/03/26	12	21.14	11	21.00	21.25	1	6,364	0.02%
2018/03/23	0	0.00	2	20.85	20.80	-2	6,321	-0.03%
2018/03/21	1	21.75	1	21.50	21.50	0	6,384	0.00%
2018/03/20	2	21.70	2	21.73	21.80	0	6,810	0.00%
2018/03/19	50	21.60	50	21.70	21.55	0	6,980	0.00%
2018/03/16	30	21.70	31	21.55	21.35	-1	6,985	-0.01%
2018/03/15	0	0.00	1	21.80	21.75	-1	7,024	-0.01%
2018/03/14	1	21.85	1	21.90	21.90	0	7,036	0.00%
2018/03/13	134	21.85	156	21.84	21.95	-22	7,017	-0.31%	大買/大賣/
2018/03/09	6	21.84	8	21.50	21.60	-2	6,940	-0.03%
2018/03/08	0	0.00	1	21.60	21.65	-1	6,837	-0.01%
2018/03/07	1	20.30	0	0.00	20.25	1	6,517	0.02%
2018/03/06	2	20.38	0	0.00	20.40	2	6,755	0.03%
2018/03/01	1	20.20	0	0.00	20.20	1	7,483	0.01%
2018/02/26	6	20.45	0	0.00	20.30	6	7,645	0.08%
2018/02/23	0	0.00	1	20.20	20.30	-1	7,736	-0.01%
2018/02/21	3	20.32	0	0.00	20.25	3	7,821	0.04%
2018/02/09	1	19.45	0	0.00	19.85	1	7,846	0.01%
2018/02/06	5	19.96	0	0.00	19.55	5	7,895	0.06%
2018/02/05	0	0.00	5	20.80	20.90	-5	7,766	-0.06%
2018/02/01	0	0.00	4	21.20	21.25	-4	7,992	-0.05%
2018/01/31	2	21.30	0	0.00	21.25	2	8,245	0.02%
2018/01/30	0	0.00	3	21.55	21.45	-3	8,287	-0.04%
2018/01/29	3	21.52	7	21.58	21.55	-4	8,237	-0.05%
2018/01/24	1	21.65	2	21.45	21.50	-1	8,228	-0.01%
2018/01/23	5	21.64	0	0.00	21.60	5	8,228	0.06%
2018/01/22	6	21.74	12	21.80	21.75	-6	8,225	-0.07%
2018/01/19	1	21.35	1	21.25	21.20	0	8,068	0.00%
2018/01/18	6	21.40	3	21.38	21.35	3	8,111	0.04%
2018/01/17	3	21.37	1	21.40	21.35	2	8,248	0.02%
2018/01/16	2	21.23	1	21.30	21.50	1	8,600	0.01%
2018/01/15	0	0.00	1	21.10	21.15	-1	8,599	-0.01%
2018/01/11	0	0.00	1	21.00	21.05	-1	8,619	-0.01%
2018/01/10	1	21.05	1	21.00	20.90	0	8,682	0.00%
2018/01/09	10	21.15	0	0.00	21.15	10	8,789	0.11%
2018/01/08	1	21.40	0	0.00	21.30	1	8,784	0.01%
2018/01/05	3	21.48	2	21.30	21.30	1	8,811	0.01%
2018/01/04	0	0.00	1	21.50	21.60	-1	8,751	-0.01%
2018/01/03	3	21.43	0	0.00	21.40	3	8,781	0.03%
2018/01/02	0	0.00	1	21.45	21.45	-1	8,803	-0.01%