佳世達 (2352)-統一-土城券商分點個股進出

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－統一-土城券商分點個股進出

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

統一-土城券商分點個股進出
統一-土城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	9	39.16	0.2	39.25	39.10	8.8	12,161	0.07%
2024/05/15	2	39.58	4	39.68	39.25	-2	12,262	-0.02%
2024/05/14	5	39.96	1	40.00	39.90	4	12,357	0.03%
2024/05/13	2	40.00	0	0.00	40.20	2	12,378	0.02%
2024/05/10	2	39.85	3	40.43	40.40	-1	12,507	-0.01%
2024/05/09	0	0.00	2	40.15	40.00	-2	12,404	-0.02%
2024/05/08	6.1	39.67	0	0.00	39.60	6.1	12,444	0.05%
2024/05/07	1	39.75	0	0.00	40.40	1	12,360	0.01%
2024/05/06	5	40.51	6	41.00	40.30	-1	12,394	-0.01%
2024/05/03	2	41.98	0	0.00	41.25	2	12,220	0.02%
2024/05/02	1.1	41.40	0	0.00	41.40	1.1	12,107	0.01%
2024/04/30	0	0.00	2	41.53	41.40	-2	12,062	-0.02%
2024/04/29	0	41.80	1	41.55	41.90	-1	12,098	-0.01%
2024/04/26	0	41.35	0	0.00	41.60	0	12,303	0.00%
2024/04/25	0	41.35	3	41.50	41.35	-3	12,331	-0.02%
2024/04/24	0	0.00	1	41.95	41.80	-1	12,374	-0.01%
2024/04/23	6	41.75	0	0.00	41.55	6	12,446	0.05%
2024/04/22	1	41.30	1	41.15	41.10	0	12,461	0.00%
2024/04/19	0.1	40.18	3	40.78	40.50	-2.9	12,394	-0.02%
2024/04/18	1	41.05	0	0.00	41.05	1	12,211	0.01%
2024/04/17	2.3	41.02	0	0.00	41.20	2.3	12,172	0.02%
2024/04/16	5	41.28	2	41.33	40.70	3	12,247	0.02%
2024/04/15	1	41.90	0	0.00	42.10	1	12,390	0.01%
2024/04/12	5.3	42.56	0	0.00	42.40	5.3	12,451	0.04%
2024/04/11	0	43.10	0	0.00	43.05	0	12,671	0.00%
2024/04/10	0	43.30	0	0.00	43.15	0	13,092	0.00%
2024/04/09	0	43.20	0	0.00	43.05	0	13,384	0.00%
2024/04/08	4	43.21	0	0.00	43.40	4	13,817	0.03%
2024/04/03	0	43.25	0	0.00	43.25	0	14,777	0.00%
2024/04/02	2	43.20	0	0.00	43.10	2	14,836	0.01%
2024/04/01	3.3	43.62	2	43.78	43.55	1.3	14,853	0.01%
2024/03/29	2	44.58	31	44.67	44.65	-29	14,720	-0.20%
2024/03/28	7	44.77	3	44.60	44.85	4	14,275	0.03%
2024/03/27	16	44.25	1	44.30	44.75	15	14,148	0.11%
2024/03/26	5	43.84	4	44.85	44.05	1	14,105	0.01%
2024/03/25	22.1	44.29	1	44.45	44.45	21.1	14,035	0.15%
2024/03/22	0	0.00	1	44.30	44.45	-1	13,992	-0.01%
2024/03/21	1	43.35	0	0.00	44.05	1	13,803	0.01%
2024/03/20	8.2	43.83	5	44.25	43.25	3.2	13,642	0.02%
2024/03/19	3	43.33	6.1	43.94	43.70	-3.1	13,258	-0.02%
2024/03/18	3.2	42.45	0	0.00	42.55	3.2	12,854	0.03%
2024/03/15	0	43.70	0	0.00	42.55	0	12,639	0.00%
2024/03/14	0	43.80	0	0.00	43.70	0	12,350	0.00%
2024/03/13	1	43.95	0	0.00	43.80	1	12,226	0.01%
2024/03/12	4	43.53	1	44.25	44.40	3	12,024	0.02%
2024/03/11	0	43.65	0	0.00	43.25	0	11,753	0.00%
2024/03/08	2	43.83	0	0.00	43.70	2	11,681	0.02%
2024/03/07	2.3	44.34	0.3	44.35	44.55	2	11,620	0.02%
2024/03/06	9	45.34	1	45.50	45.05	8	11,570	0.07%
2024/03/04	0	0.00	3	47.08	46.80	-3	11,300	-0.03%
2024/03/01	0	0.00	2	46.85	46.95	-2	11,321	-0.02%
2024/02/27	0.1	47.10	1	46.80	46.10	-0.9	11,532	-0.01%
2024/02/26	0.2	46.70	0.5	46.45	46.60	-0.3	11,548	0.00%
2024/02/23	2	47.05	0	0.00	46.40	2	11,657	0.02%
2024/02/22	0	0.00	9	47.64	47.20	-9	11,735	-0.08%
2024/02/21	3	46.93	0	0.00	46.90	3	11,766	0.03%
2024/02/20	2	47.85	3	47.90	47.80	-1	11,702	-0.01%
2024/02/19	7.1	48.15	0	0.00	47.95	7.1	11,813	0.06%
2024/02/16	2	48.50	7	48.73	48.15	-5	11,825	-0.04%
2024/02/15	15.1	47.42	5	46.99	47.60	10.1	11,530	0.09%
2024/02/05	0	0.00	1	47.40	47.50	-1	11,449	-0.01%
2024/02/02	1	47.58	8	47.51	47.50	-7	11,582	-0.06%
2024/02/01	5	47.00	1	46.95	47.05	4	11,613	0.03%
2024/01/31	3.1	46.67	2	47.33	46.50	1.1	11,687	0.01%
2024/01/30	2	46.90	1	47.05	46.80	1	11,657	0.01%
2024/01/29	8	46.95	4	46.83	47.00	4	11,656	0.03%
2024/01/26	0	0.00	2	46.00	45.60	-2	11,486	-0.02%
2024/01/25	3	46.13	8	46.25	45.90	-5	11,523	-0.04%
2024/01/24	1	46.60	0	0.00	46.15	1	11,577	0.01%
2024/01/23	1.1	46.52	2	46.70	46.80	-0.9	11,619	-0.01%
2024/01/22	1	46.30	39	46.98	47.05	-38	11,573	-0.33%
2024/01/19	0	45.15	1	45.10	45.45	-1	11,377	-0.01%
2024/01/18	2.1	44.45	12	44.63	44.40	-10	11,380	-0.09%
2024/01/17	3	44.40	0	0.00	44.20	3	11,388	0.03%
2024/01/16	1	45.45	0	0.00	45.25	1	11,366	0.01%
2024/01/15	0	0.00	1	46.20	45.90	-1	11,460	-0.01%
2024/01/12	0.1	46.10	0	0.00	45.50	0.1	11,785	0.00%
2024/01/11	10	45.95	1	46.10	45.95	9	11,889	0.08%
2024/01/10	5	45.55	1.1	46.27	45.55	3.9	12,077	0.03%
2024/01/09	14	47.43	13	46.74	46.65	1	12,025	0.01%
2024/01/08	20	47.74	20	47.13	47.20	0	11,828	0.00%
2024/01/05	17	47.13	5	47.21	47.30	12	11,647	0.10%
2024/01/04	4	46.76	13	46.87	46.95	-9	11,432	-0.08%
2024/01/03	11	45.55	17	45.31	45.25	-6	11,202	-0.05%
2024/01/02	30	47.25	4	46.93	46.80	26	10,870	0.24%
2023/12/29	41	47.11	27	47.45	48.00	14	10,395	0.13%
2023/12/28	4	44.86	2	44.85	44.45	2	9,444	0.02%
2023/12/27	2.1	45.49	5	45.62	45.60	-2.9	9,333	-0.03%
2023/12/26	3	45.10	2	45.10	45.10	1	9,236	0.01%
2023/12/25	6	44.63	5	44.75	44.85	1	9,206	0.01%
2023/12/22	0	0.00	5	44.70	44.70	-5	9,193	-0.05%
2023/12/21	0	0.00	3	43.85	44.30	-3	9,129	-0.03%
2023/12/20	2	43.95	4	43.35	43.95	-2	9,035	-0.02%
2023/12/19	5	42.93	13	42.88	42.95	-8	8,887	-0.09%
2023/12/18	5	43.68	5	43.80	43.80	0	8,709	0.00%
2023/12/15	3	44.07	4	44.00	44.20	-1	8,673	-0.01%
2023/12/14	6	44.53	2	44.75	44.50	4	8,620	0.05%
2023/12/07	0	0.00	4	43.95	44.00	-4	9,137	-0.04%
2023/12/06	0	0.00	5	43.90	44.05	-5	9,534	-0.05%
2023/12/05	1	43.80	0	0.00	43.85	1	9,553	0.01%
2023/12/04	1	44.80	0	0.00	44.35	1	9,565	0.01%
2023/12/01	1	44.40	3	44.58	44.65	-2	9,562	-0.02%
2023/11/29	21	43.99	1	43.75	43.70	20	9,497	0.21%
2023/11/28	1	43.35	3	43.50	43.40	-2	9,533	-0.02%
2023/11/27	2	43.55	1	43.55	43.55	1	9,531	0.01%
2023/11/22	7	43.02	0	0.00	42.70	7	9,457	0.07%
2023/11/21	2	43.68	0	0.00	43.35	2	9,398	0.02%
2023/11/16	4	44.04	0	0.00	43.90	4	9,369	0.04%
2023/11/14	1	44.35	0	0.00	44.60	1	9,286	0.01%
2023/11/13	0	0.00	1	44.90	44.20	-1	9,378	-0.01%
2023/11/10	8	45.76	0	0.00	45.05	8	9,439	0.08%
2023/11/09	11	46.70	1	46.85	46.55	10	9,392	0.11%
2023/11/08	0	0.00	2	45.43	45.80	-2	9,369	-0.02%
2023/11/06	12	44.60	2	44.05	44.65	10	9,541	0.10%
2023/11/02	2	43.50	6	44.15	43.50	-4	10,171	-0.04%
2023/11/01	0	0.00	46	43.18	43.60	-46	10,662	-0.43%
2023/10/27	5.1	43.75	0	0.00	43.05	5.1	12,015	0.04%
2023/10/25	2	44.63	1	43.85	43.85	1	12,463	0.01%
2023/10/24	16	43.45	0	0.00	43.55	16	12,541	0.13%
2023/10/23	2	44.70	0	0.00	44.25	2	12,740	0.02%
2023/10/20	14	44.59	16	43.58	44.95	-2	12,896	-0.02%
2023/10/19	5	41.90	8	43.09	43.40	-3	12,974	-0.02%
2023/10/18	4	42.64	2	41.95	41.55	2	13,284	0.02%
2023/10/17	3	44.25	0	0.00	43.90	3	13,775	0.02%
2023/10/16	20	45.30	2	45.28	45.25	18	14,401	0.12%
2023/10/13	0	0.00	1	44.80	44.75	-1	15,653	-0.01%
2023/10/12	6	44.80	0	0.00	44.40	6	16,153	0.04%
2023/10/11	6	45.51	6	45.68	45.60	0	16,641	0.00%
2023/10/06	0	0.00	0.1	44.50	44.50	-0.1	17,121	0.00%
2023/10/05	0	0.00	0.1	44.40	44.20	-0.1	17,372	0.00%
2023/10/04	2	43.75	1	43.75	44.15	1	17,417	0.01%
2023/10/02	0	0.00	2	45.43	45.45	-2	17,494	-0.01%
2023/09/27	0	0.00	2	44.55	44.85	-2	17,561	-0.01%
2023/09/26	1.1	44.20	0	0.00	43.85	1.1	17,618	0.01%
2023/09/25	1	44.95	2	44.95	44.85	-1	17,695	-0.01%
2023/09/21	1.2	44.17	0	0.00	44.25	1.2	17,808	0.01%
2023/09/20	2	44.45	0	0.00	44.40	2	17,856	0.01%
2023/09/19	0	0.00	1.2	45.88	45.45	-1.2	18,142	-0.01%
2023/09/18	6.1	45.37	0	0.00	45.30	6.1	18,189	0.03%
2023/09/15	5.1	46.20	11	45.98	46.05	-6	18,267	-0.03%
2023/09/14	2	45.80	2	45.70	45.80	0	18,289	0.00%
2023/09/13	6	45.28	5	45.30	45.75	1	18,316	0.01%
2023/09/12	0.1	43.80	21	44.28	44.95	-20.9	18,345	-0.11%
2023/09/11	37	44.76	19	45.79	43.80	18	18,431	0.10%
2023/09/08	1	45.15	1	44.70	44.95	0	18,292	0.00%
2023/09/07	0	0.00	1	45.20	44.90	-1	18,504	-0.01%
2023/09/06	19.2	45.63	1	46.10	45.35	18.2	18,694	0.10%
2023/09/05	15	45.43	30	45.75	45.90	-15	18,981	-0.08%
2023/09/04	20	45.50	1	45.70	45.40	19	19,220	0.10%
2023/08/31	2	44.30	0	0.00	44.85	2	19,216	0.01%
2023/08/28	4	44.04	1	44.20	43.80	3	19,534	0.02%
2023/08/25	11	45.08	20	45.23	45.10	-9	19,731	-0.05%
2023/08/24	12	45.18	1	46.20	45.55	11	19,742	0.06%
2023/08/22	3	45.03	5	45.25	44.85	-2	19,740	-0.01%
2023/08/21	1	45.15	0	0.00	45.15	1	19,751	0.01%
2023/08/18	0	0.00	1	46.30	44.60	-1	19,749	-0.01%
2023/08/16	3	44.47	1	44.35	44.65	2	19,836	0.01%
2023/08/15	1	44.50	1	44.75	44.75	0	19,913	0.00%
2023/08/14	5	43.60	1	43.40	43.55	4	19,895	0.02%
2023/08/11	0	0.00	5	43.95	43.90	-5	19,950	-0.03%
2023/08/10	5	44.04	3	44.10	44.15	2	19,992	0.01%
2023/08/09	3	44.62	2	45.18	45.15	1	19,771	0.01%
2023/08/08	5	46.23	5	46.88	45.85	0	19,621	0.00%
2023/08/07	3	47.73	2.6	46.62	48.20	0.5	19,273	0.00%
2023/08/04	6	44.50	4	45.03	45.10	2	18,987	0.01%
2023/08/02	14	47.48	3	46.27	46.80	11	18,881	0.06%
2023/08/01	2	48.50	3	48.42	48.50	-1	18,467	-0.01%
2023/07/31	3	49.92	0	0.00	49.75	3	18,312	0.02%
2023/07/28	2	50.90	3	50.80	51.50	-1	18,069	-0.01%
2023/07/27	1	51.70	9	51.86	51.50	-8	17,921	-0.04%
2023/07/26	3	51.97	11	51.98	52.00	-8	18,047	-0.04%
2023/07/25	3	52.83	1	53.20	52.70	2	18,018	0.01%
2023/07/24	3	52.83	4	52.50	52.40	-1	17,858	-0.01%
2023/07/21	17	52.35	5	51.90	52.20	12	17,547	0.07%
2023/07/20	18.1	56.23	6	54.72	54.10	12.1	17,135	0.07%
2023/07/19	6	58.72	8	58.94	59.70	-2	16,425	-0.01%
2023/07/18	7	60.76	8	57.88	57.20	-1	15,737	-0.01%
2023/07/17	154	59.05	164	59.06	59.10	-10	14,368	-0.07%	大買/大賣/
2023/07/14	6	52.73	1	52.20	53.80	5	13,857	0.04%
2023/07/13	17	51.32	3	51.07	50.20	14	13,228	0.11%
2023/07/12	1	48.85	3	47.73	48.85	-2	12,542	-0.02%
2023/07/11	0	0.00	1	47.05	47.00	-1	12,331	-0.01%
2023/07/07	1	45.55	0	0.00	46.00	1	12,350	0.01%
2023/07/06	4	46.85	11	46.81	46.40	-7	12,275	-0.06%
2023/07/05	0	0.00	17	47.52	47.50	-17	12,239	-0.14%
2023/07/04	12	47.55	1	47.15	47.60	11	12,289	0.09%
2023/07/03	0	0.00	4	47.35	47.40	-4	12,416	-0.03%
2023/06/30	1	46.25	0	0.00	45.90	1	12,346	0.01%
2023/06/27	6	45.08	79	45.39	44.80	-73	12,316	-0.59%
2023/06/26	5	46.62	1	46.80	46.45	4	12,032	0.03%
2023/06/21	1	47.60	20	47.70	47.65	-19	11,943	-0.16%
2023/06/20	4	46.69	0	0.00	46.80	4	11,815	0.03%
2023/06/19	1	47.25	1	47.25	47.05	0	11,601	0.00%
2023/06/16	7	47.80	1	47.75	47.95	6	11,483	0.05%
2023/06/15	3	48.55	3	48.63	48.40	0	11,175	0.00%
2023/06/14	0	0.00	0.1	48.65	48.65	-0.1	10,970	0.00%
2023/06/13	0	0.00	5	46.15	47.40	-5	10,787	-0.05%
2023/06/12	10	46.21	10	45.55	45.65	0	10,575	0.00%
2023/06/09	2	44.90	11	44.38	45.40	-9	10,331	-0.09%
2023/06/08	1	43.35	0.1	43.20	43.30	0.9	9,974	0.01%
2023/06/07	5	42.10	0	0.00	42.30	5	9,707	0.05%
2023/06/06	2	42.30	0	0.00	42.35	2	9,733	0.02%
2023/06/05	50	42.05	43	41.86	42.50	7	9,817	0.07%
2023/06/02	5	42.25	5	42.20	42.40	0	9,832	0.00%
2023/06/01	1	42.30	0.3	41.95	41.95	0.7	9,787	0.01%
2023/05/31	10	42.25	0	0.00	42.15	10	9,556	0.10%
2023/05/30	3	40.00	1	40.10	40.35	2	9,242	0.02%
2023/05/29	53	40.15	0	0.00	40.20	53	9,177	0.58%
2023/05/26	3	39.57	2	39.60	39.50	1	9,074	0.01%
2023/05/24	0	0.00	5	38.15	38.50	-5	8,894	-0.06%
2023/05/23	2	38.35	0	0.00	38.05	2	8,852	0.02%
2023/05/18	0	0.00	0.3	37.22	37.10	-0.3	8,251	0.00%
2023/05/17	4	37.11	5	37.11	37.25	-1	8,158	-0.01%
2023/05/16	1	36.40	3	36.23	36.30	-2	7,898	-0.03%
2023/05/15	3	35.65	5	35.67	35.85	-2	7,760	-0.03%
2023/05/12	2	35.43	1	35.65	35.90	1	7,707	0.01%
2023/05/11	2	35.30	2	35.70	35.35	0	7,636	0.00%
2023/05/10	6	36.16	5	36.05	36.00	1	7,564	0.01%
2023/05/09	0	0.00	4	35.55	35.75	-4	7,316	-0.05%
2023/05/08	1	34.20	8	34.20	34.20	-7	6,881	-0.10%
2023/05/05	1	34.45	1	34.55	34.20	0	6,797	0.00%
2023/05/04	2	35.45	30	35.30	35.45	-28	6,575	-0.43%
2023/05/03	0	0.00	1	35.25	35.45	-1	6,520	-0.02%
2023/05/02	6	35.47	3.3	35.25	35.55	2.7	6,494	0.04%
2023/04/28	3	34.42	3	34.18	34.60	0	6,273	0.00%
2023/04/27	2.7	33.73	20	33.55	33.50	-17.3	5,980	-0.29%
2023/04/26	20	33.08	5	33.05	33.20	15	5,804	0.26%
2023/04/25	2	32.35	0	0.00	32.50	2	5,637	0.04%
2023/04/24	4	32.69	0	0.00	32.70	4	5,570	0.07%
2023/04/20	0	0.00	7	32.80	32.75	-7	5,437	-0.13%
2023/04/14	2	32.80	0.1	32.75	32.70	1.9	5,285	0.04%
2023/04/13	0	0.00	182	33.17	33.10	-182	5,239	-3.47%	大賣/鉅額交易
2023/04/12	46	33.13	1	33.25	33.25	45	5,286	0.85%
2023/04/11	51	32.75	0	0.00	32.85	51	5,231	0.97%
2023/04/10	1	32.40	0	0.00	32.30	1	5,158	0.02%
2023/04/07	30	32.90	1	32.35	32.35	29	5,111	0.57%
2023/04/06	66	31.99	5	32.30	32.30	61	5,034	1.21%
2023/03/30	0	0.00	2	31.65	31.65	-2	4,921	-0.04%
2023/03/29	0	0.00	40	31.30	31.35	-40	4,963	-0.81%
2023/03/27	40	31.20	8	31.22	31.40	32	5,080	0.63%
2023/03/22	0	0.00	2	30.60	30.60	-2	5,056	-0.04%
2023/03/21	5	30.30	0	0.00	30.20	5	5,018	0.10%
2023/03/17	0	0.00	1	30.20	30.35	-1	4,972	-0.02%
2023/03/16	11	29.92	10	29.95	29.70	1	4,942	0.02%
2023/03/15	2	30.23	0	0.00	30.05	2	4,923	0.04%
2023/03/14	0	0.00	5	30.20	30.25	-5	4,956	-0.10%
2023/03/13	1	30.20	0	0.00	30.50	1	5,193	0.02%
2023/03/10	1	30.50	2	30.45	30.60	-1	5,170	-0.02%
2023/03/09	2	31.10	1	31.60	30.70	1	5,145	0.02%
2023/03/08	6	30.31	0	0.00	30.90	6	4,982	0.12%
2023/03/07	11	29.91	0	0.00	30.05	11	4,828	0.23%
2023/03/06	0	0.00	1	30.80	30.55	-1	4,618	-0.02%
2023/03/03	1	30.30	0	0.00	30.40	1	4,559	0.02%
2023/03/02	1	30.25	0	0.00	30.35	1	4,550	0.02%
2023/03/01	0	0.00	15.2	30.30	30.25	-15.2	4,525	-0.34%
2023/02/24	1	29.90	50	30.05	30.00	-49	4,494	-1.09%
2023/02/23	50	29.95	0	0.00	29.95	50	4,513	1.11%
2023/02/21	0	0.00	46	29.60	29.50	-46	4,601	-1.00%
2023/02/20	41	29.90	4	29.66	29.90	37	4,677	0.79%
2023/02/17	0	0.00	1	28.85	29.00	-1	4,629	-0.02%
2023/02/15	1	29.20	1	28.80	28.80	0	4,731	0.00%
2023/02/14	0.1	28.80	0	0.00	28.80	0.1	4,704	0.00%
2023/02/13	1	28.90	0	0.00	28.65	1	4,736	0.02%
2023/02/10	0	0.00	2	29.10	29.10	-2	4,771	-0.04%
2023/02/08	7	29.06	0	0.00	29.15	7	4,808	0.15%
2023/02/07	0	0.00	16	28.70	28.70	-16	4,727	-0.34%
2023/02/03	2	28.80	1	28.80	28.90	1	4,704	0.02%
2023/02/01	100	28.65	100	28.35	28.35	0	4,621	0.00%
2023/01/31	16	28.65	0	0.00	28.30	16	4,605	0.35%
2023/01/13	0	0.00	1	27.85	27.65	-1	4,688	-0.02%
2023/01/09	0.1	28.00	0	0.00	27.90	0.1	5,224	0.00%
2023/01/06	2	27.70	0	0.00	27.70	2	5,240	0.04%
2023/01/03	1	27.75	40	27.85	27.80	-39	5,518	-0.71%
2022/12/30	40	28.35	5	28.10	28.15	35	5,493	0.64%
2022/12/23	2	27.40	1	27.55	27.50	1	5,304	0.02%
2022/12/22	2	26.95	0	0.00	27.05	2	5,341	0.04%
2022/12/20	1	26.65	0	0.00	26.40	1	5,113	0.02%
2022/12/16	7	27.08	5	26.85	26.85	2	4,843	0.04%
2022/12/15	10	27.70	0	0.00	27.60	10	4,656	0.21%
2022/12/09	0	0.00	0	27.65	27.80	0	4,673	0.00%
2022/12/08	0.1	27.35	0	0.00	27.20	0.1	4,701	0.00%
2022/12/05	7	27.86	2	27.75	27.80	5	4,534	0.11%
2022/12/02	7	28.83	0	0.00	28.95	7	4,327	0.16%
2022/11/22	0	0.00	0.1	28.90	28.85	-0.1	4,291	0.00%
2022/11/21	0	0.00	0	28.90	28.90	0	4,296	0.00%
2022/11/17	0	0.00	4.1	28.70	28.95	-4.1	4,229	-0.10%
2022/11/16	0	0.00	31	28.35	28.60	-31	4,117	-0.75%
2022/11/15	0	0.00	0	27.60	27.85	0	4,018	0.00%
2022/11/11	0	0.00	1	27.40	27.05	-1	3,917	-0.03%
2022/11/10	1	26.95	5	26.85	27.00	-4	3,889	-0.10%
2022/11/07	0	0.00	0.1	27.23	27.00	-0.1	3,873	0.00%
2022/11/03	0	0.00	1	24.90	25.25	-1	3,892	-0.03%
2022/10/28	2	24.10	0	0.00	24.20	2	4,113	0.05%
2022/10/26	29	24.25	0	0.00	24.40	29	4,158	0.70%
2022/10/25	0.1	24.48	0	0.00	24.45	0.1	4,165	0.00%
2022/10/24	3	25.12	0	0.00	25.00	3	4,164	0.07%
2022/10/21	1	25.60	0	0.00	25.65	1	4,257	0.02%
2022/10/20	4	26.65	0	0.00	26.50	4	4,359	0.09%
2022/10/19	1	26.70	1	26.90	26.70	0	4,243	0.00%
2022/10/18	0	0.00	10	27.38	27.15	-10	4,320	-0.23%
2022/10/17	10	26.40	4	26.70	27.40	6	4,539	0.13%
2022/10/14	1	26.25	0	0.00	26.15	1	4,482	0.02%
2022/10/13	0.1	25.74	0	0.00	25.50	0.1	4,653	0.00%
2022/10/12	3	26.45	1	26.55	26.45	2	4,780	0.04%
2022/10/07	0.1	27.45	0	0.00	27.30	0.1	4,792	0.00%
2022/10/04	1	27.30	0	0.00	27.40	1	4,963	0.02%
2022/10/03	0.1	27.10	2	27.05	27.10	-1.9	4,993	-0.04%
2022/09/30	0.1	27.55	0	0.00	27.10	0.1	5,021	0.00%
2022/09/27	0.1	27.50	0	0.00	27.60	0.1	4,949	0.00%
2022/09/23	0	0.00	1	28.85	28.70	-1	4,947	-0.02%
2022/09/21	1	29.20	0	0.00	28.85	1	5,006	0.02%
2022/09/08	1	28.15	0	0.00	29.00	1	5,158	0.02%
2022/09/07	1	28.35	0	0.00	28.30	1	5,120	0.02%
2022/09/06	1	28.55	0	0.00	28.75	1	5,145	0.02%
2022/09/01	6	29.18	0	0.00	29.20	6	5,183	0.12%
2022/08/31	3	29.30	0	0.00	29.30	3	5,188	0.06%
2022/08/17	0	0.00	3	28.47	28.60	-3	5,295	-0.06%
2022/08/15	0	0.00	1	27.55	27.50	-1	5,245	-0.02%
2022/08/12	0	0.00	2	27.25	27.30	-2	5,239	-0.04%
2022/08/11	0	0.00	2	27.15	27.05	-2	5,265	-0.04%
2022/08/09	0	0.00	2	27.10	27.70	-2	5,242	-0.04%
2022/08/08	2	28.38	18	28.38	28.40	-16	5,135	-0.31%
2022/08/05	1	28.65	2	28.60	28.70	-1	5,203	-0.02%
2022/08/01	1	28.60	0	0.00	28.50	1	6,044	0.02%
2022/07/29	5	28.60	0	0.00	28.60	5	6,041	0.08%
2022/07/28	1	28.75	3	28.75	28.60	-2	6,005	-0.03%
2022/07/27	4	30.64	2	30.70	30.60	2	5,880	0.03%
2022/07/26	1	31.20	8.2	30.82	30.85	-7.2	5,742	-0.12%
2022/07/25	10	31.24	0	0.00	31.40	10	5,664	0.18%
2022/07/22	2	30.63	0	0.00	31.20	2	5,572	0.04%
2022/07/19	0	0.00	3	31.17	31.25	-3	5,154	-0.06%
2022/07/05	0	0.00	1	29.15	28.90	-1	4,986	-0.02%
2022/06/30	0	0.00	9	28.65	28.65	-9	5,440	-0.17%
2022/06/23	1	28.20	0	0.00	28.50	1	5,804	0.02%
2022/06/17	3	29.00	0	0.00	29.15	3	5,779	0.05%
2022/06/01	0	0.00	1	29.15	29.10	-1	6,522	-0.02%
2022/05/31	1	28.75	2	28.93	29.20	-1	6,576	-0.02%
2022/05/27	0	0.00	20	28.70	28.30	-20	6,548	-0.31%
2022/05/26	0	0.00	30	28.30	28.20	-30	6,569	-0.46%
2022/05/23	17	27.82	0	0.00	27.85	17	6,664	0.26%
2022/05/20	0	0.00	1	27.35	27.30	-1	6,769	-0.01%
2022/05/18	0	0.00	4	27.33	27.40	-4	7,019	-0.06%
2022/05/16	1	27.20	1	27.10	27.05	0	6,967	0.00%
2022/05/12	51	27.49	0	0.00	26.75	51	6,896	0.74%
2022/05/11	0.2	28.00	0	0.00	27.85	0.2	6,733	0.00%
2022/05/10	1	28.40	0	0.00	28.50	1	6,696	0.01%
2022/05/09	6	29.48	1	29.80	28.90	5	6,552	0.08%
2022/05/06	0	0.00	1	31.65	32.00	-1	6,087	-0.02%
2022/04/28	0	0.00	1	31.20	31.40	-1	6,178	-0.02%
2022/04/27	1	31.25	0	0.00	31.15	1	6,177	0.02%
2022/04/25	1	31.85	0	0.00	31.80	1	6,167	0.02%
2022/04/21	1	32.60	0	0.00	32.60	1	6,147	0.02%
2022/04/19	0	0.00	2	32.90	32.90	-2	6,113	-0.03%
2022/04/18	50	32.90	4	32.70	32.70	46	6,143	0.75%
2022/04/12	0	0.00	1.5	32.95	32.90	-1.5	6,273	-0.02%
2022/04/11	5	33.61	50	34.05	33.40	-45	6,235	-0.72%
2022/04/08	5	34.09	8	34.32	34.15	-3	6,231	-0.05%
2022/04/07	1	33.80	0	0.00	33.05	1	6,096	0.02%
2022/04/06	2	33.98	5	34.03	34.20	-3	5,967	-0.05%
2022/04/01	1	33.25	0	0.00	33.25	1	5,793	0.02%
2022/03/31	0	0.00	13	33.22	33.25	-13	5,785	-0.22%
2022/03/30	5	32.95	4	32.98	32.85	1	5,616	0.02%
2022/03/29	1	32.50	1	32.40	32.40	0	5,503	0.00%
2022/03/28	2	32.25	0	0.00	32.35	2	5,471	0.04%
2022/03/24	6	32.25	0	0.00	32.30	6	5,442	0.11%
2022/03/23	0	0.00	53	32.30	32.25	-53	5,486	-0.97%
2022/03/22	4	32.10	2	32.15	32.35	2	5,504	0.04%
2022/03/21	0	0.00	2.7	32.31	32.30	-2.7	5,516	-0.05%
2022/03/18	2	31.95	0	0.00	31.95	2	5,513	0.04%
2022/03/17	0	0.00	2	32.03	31.90	-2	5,493	-0.04%
2022/03/16	1	31.55	5	31.91	31.70	-4	5,468	-0.07%
2022/03/15	2	31.90	1	31.85	31.70	1	5,479	0.02%
2022/03/11	7	31.90	1	32.05	31.90	6	5,597	0.11%
2022/03/10	4	32.05	4	32.08	31.95	0	5,648	0.00%
2022/03/09	0	0.00	2	31.25	31.35	-2	5,530	-0.04%
2022/03/08	2	31.00	0	0.00	30.95	2	5,570	0.04%
2022/03/07	41	31.50	0	0.00	31.50	41	5,408	0.76%
2022/03/04	0	0.00	3	31.95	32.05	-3	5,447	-0.06%
2022/03/01	0	0.00	1	31.35	31.50	-1	5,556	-0.02%
2022/02/25	30	31.15	0	0.00	30.70	30	5,560	0.54%
2022/02/24	0	0.00	2	31.10	30.90	-2	5,619	-0.04%
2022/02/23	1	31.80	0	0.00	31.65	1	5,610	0.02%
2022/02/22	3	31.73	0	0.00	31.50	3	5,758	0.05%
2022/02/21	1	31.65	7	31.79	32.10	-6	5,946	-0.10%
2022/02/18	3	31.20	3	31.50	31.50	0	5,901	0.00%
2022/02/16	0	0.00	5	30.93	30.95	-5	6,506	-0.08%
2022/02/10	1	30.95	1	30.80	30.90	0	6,851	0.00%
2022/02/08	2	30.35	0	0.00	30.40	2	6,855	0.03%
2022/02/07	0	0.00	15	30.00	30.35	-15	6,871	-0.22%
2022/01/26	45	29.79	0	0.00	29.65	45	6,913	0.65%
2022/01/21	2	30.78	0	0.00	30.55	2	7,102	0.03%
2022/01/20	2	31.08	0	0.00	31.10	2	7,112	0.03%
2022/01/17	0	0.00	2.2	30.85	31.00	-2.2	7,087	-0.03%
2022/01/14	4	30.55	10	30.40	30.50	-6	7,055	-0.09%
2022/01/12	0	0.00	5	30.90	30.75	-5	7,258	-0.07%
2022/01/10	0	0.00	7	30.70	31.00	-7	7,484	-0.09%
2022/01/07	0	0.00	4	30.95	30.50	-4	7,483	-0.05%
2022/01/06	14	30.94	2	30.90	30.85	12	7,539	0.16%
2022/01/05	2	30.65	0	0.00	30.70	2	7,486	0.03%
2022/01/03	2	30.80	13	30.76	30.75	-11	7,732	-0.14%
2021/12/30	0.3	30.30	2	30.35	30.45	-1.7	7,654	-0.02%
2021/12/29	0.3	30.25	0	0.00	30.25	0.3	7,681	0.00%
2021/12/28	0	0.00	0	30.30	30.25	0	7,661	0.00%
2021/12/27	0	0.00	2	30.30	30.25	-2	7,666	-0.03%
2021/12/24	0	0.00	0.3	30.00	30.05	-0.3	7,684	0.00%
2021/12/23	0	0.00	2	30.00	30.05	-2	7,734	-0.03%
2021/12/17	2	29.70	0	0.00	29.60	2	7,787	0.03%
2021/12/16	2	29.95	0	0.00	29.90	2	7,720	0.03%
2021/12/15	2	29.75	0	0.00	29.75	2	7,809	0.03%
2021/12/14	1	29.75	0	0.00	29.75	1	7,823	0.01%
2021/12/13	4	30.30	0	0.00	30.10	4	7,769	0.05%
2021/12/10	3	30.30	0	0.00	30.25	3	7,868	0.04%
2021/12/09	8	30.33	0	0.00	30.35	8	7,853	0.10%
2021/12/07	0	0.00	2	30.10	30.00	-2	7,835	-0.03%
2021/12/06	2	30.30	0	0.00	30.25	2	7,739	0.03%
2021/12/03	0	0.00	1	29.65	29.95	-1	7,715	-0.01%
2021/12/02	2.2	29.43	4	29.25	29.25	-1.8	7,714	-0.02%
2021/11/30	2	29.58	0	0.00	29.50	2	7,696	0.03%
2021/11/29	1	29.20	1	29.70	29.65	0	7,594	0.00%
2021/11/26	8	29.69	0	0.00	29.65	8	7,539	0.11%
2021/11/25	3	30.05	0	0.00	30.00	3	7,504	0.04%
2021/11/24	4	30.10	0	0.00	30.10	4	7,514	0.05%
2021/11/23	9	30.04	0	0.00	29.90	9	7,562	0.12%
2021/11/19	1	30.10	0	0.00	30.10	1	7,413	0.01%
2021/11/18	6.3	30.61	7	30.60	30.50	-0.7	7,288	-0.01%
2021/11/17	0	0.00	4	31.60	31.70	-4	7,033	-0.06%
2021/11/16	1	31.15	0	0.00	31.15	1	6,964	0.01%
2021/11/15	17	31.13	4	31.25	31.20	13	6,874	0.19%
2021/11/12	4	33.40	32	33.20	33.55	-28	6,410	-0.44%
2021/11/11	2	33.20	2	33.35	33.25	0	6,493	0.00%
2021/11/10	2	32.85	7	33.01	33.05	-5	6,621	-0.08%
2021/11/09	0	0.00	1	32.40	32.25	-1	6,867	-0.01%
2021/11/08	0	0.00	1	32.40	32.25	-1	7,240	-0.01%
2021/11/05	3	31.88	0	0.00	32.10	3	7,237	0.04%
2021/11/04	0	0.00	1	32.10	32.10	-1	7,218	-0.01%
2021/11/02	0	0.00	4	31.89	31.60	-4	7,169	-0.06%
2021/11/01	1	31.25	31	31.41	31.60	-30	7,064	-0.42%
2021/10/29	1.3	30.93	0	0.00	31.00	1.3	6,989	0.02%
2021/10/26	0	0.00	3	30.95	30.85	-3	6,981	-0.04%
2021/10/25	0	0.00	5	30.55	30.55	-5	6,947	-0.07%
2021/10/21	10	30.45	0	0.00	30.45	10	7,083	0.14%
2021/10/20	0	0.00	1	30.75	30.85	-1	6,955	-0.01%
2021/10/19	20	30.45	0	0.00	30.15	20	6,885	0.29%
2021/10/18	3	30.85	30	30.75	30.00	-27	6,848	-0.39%
2021/10/15	0	0.00	2	30.00	30.30	-2	6,962	-0.03%
2021/10/14	5	30.80	6	30.32	29.90	-1	7,036	-0.01%
2021/10/13	0	0.00	1	30.40	30.40	-1	7,032	-0.01%
2021/10/12	30	30.40	2	30.23	29.90	28	7,006	0.40%
2021/10/08	7	29.48	1	29.70	29.65	6	6,844	0.09%
2021/10/04	0.1	27.95	0	0.00	27.85	0.1	7,330	0.00%
2021/09/30	1	28.70	0	0.00	28.65	1	7,487	0.01%
2021/09/28	0	0.00	1	29.15	29.10	-1	7,794	-0.01%
2021/09/27	0	0.00	2	29.13	29.05	-2	7,826	-0.03%
2021/09/24	2	28.65	0	0.00	28.70	2	7,923	0.03%
2021/09/15	0	0.00	1	28.80	29.25	-1	8,042	-0.01%
2021/09/13	1.6	28.52	0	0.00	28.50	1.6	7,927	0.02%
2021/09/10	1	28.90	1	29.20	28.80	0	7,954	0.00%
2021/09/09	1	27.75	0	0.00	27.80	1	7,923	0.01%
2021/09/08	0.1	28.00	3	27.85	27.80	-2.9	7,947	-0.04%
2021/09/07	4	28.48	0	0.00	28.40	4	7,956	0.05%
2021/09/01	0	0.00	1	29.60	29.75	-1	7,887	-0.01%
2021/08/31	1	29.35	0	0.00	29.75	1	7,891	0.01%
2021/08/30	2	29.95	2	29.80	29.80	0	8,070	0.00%
2021/08/27	0.2	29.45	3	29.95	29.85	-2.8	8,065	-0.03%
2021/08/20	5	28.70	0	0.00	28.80	5	8,314	0.06%
2021/08/19	1.8	28.75	1.1	28.66	28.60	0.8	8,321	0.01%
2021/08/17	10	29.28	0	0.00	28.85	10	8,385	0.12%
2021/08/16	1	29.60	0	0.00	29.60	1	8,321	0.01%
2021/08/13	35	31.18	30	31.02	30.75	5	8,186	0.06%
2021/08/06	0	0.00	1	30.30	30.25	-1	8,315	-0.01%
2021/08/05	0.1	30.20	0	0.00	30.15	0.1	8,602	0.00%
2021/08/03	1.2	29.70	0	0.00	29.70	1.2	9,318	0.01%
2021/07/28	0.1	29.40	0	0.00	29.30	0.1	9,813	0.00%
2021/07/27	1	30.05	0	0.00	29.75	1	10,083	0.01%
2021/07/22	1	29.30	0	0.00	29.25	1	10,649	0.01%
2021/07/21	0	0.00	3	30.35	30.35	-3	10,715	-0.03%
2021/07/20	1	31.00	3	31.20	31.00	-2	10,631	-0.02%
2021/07/19	1	31.40	0	0.00	31.50	1	10,664	0.01%
2021/07/16	1	32.00	0	0.00	31.95	1	11,097	0.01%
2021/07/14	2	32.08	0	0.00	31.90	2	11,850	0.02%
2021/07/13	0	0.00	4	32.58	32.15	-4	12,121	-0.03%
2021/07/12	5	32.37	4	32.21	32.05	1	12,257	0.01%
2021/07/09	6	32.40	7	32.20	32.45	-1	12,282	-0.01%
2021/07/06	4	32.10	1.2	31.90	31.95	2.8	13,254	0.02%
2021/07/01	0	0.00	3	30.60	30.55	-3	13,533	-0.02%
2021/06/30	0	0.00	61	30.70	30.80	-61	13,636	-0.45%
2021/06/29	0	0.00	60	30.60	30.60	-60	13,985	-0.43%
2021/06/28	0	0.00	3	30.55	30.60	-3	14,395	-0.02%
2021/06/24	1	30.35	0	0.00	30.75	1	15,883	0.01%
2021/06/23	0	0.00	2	30.28	30.25	-2	16,208	-0.01%
2021/06/22	1	30.10	1	30.05	29.90	0	16,617	0.00%
2021/06/21	20	29.95	3	29.75	29.75	17	16,771	0.10%
2021/06/18	3	30.48	10	30.47	30.10	-7	17,023	-0.04%
2021/06/10	0	0.00	1	30.20	30.10	-1	17,515	-0.01%
2021/06/08	1	30.05	0	0.00	30.20	1	17,668	0.01%
2021/06/07	3	30.13	0	0.00	29.95	3	17,826	0.02%
2021/06/03	1	30.45	2	30.83	31.00	-1	17,894	-0.01%
2021/06/02	5	30.62	0	0.00	30.50	5	18,106	0.03%
2021/06/01	1	30.75	3	30.88	31.05	-2	18,227	-0.01%
2021/05/31	0	0.00	7	30.43	30.70	-7	18,334	-0.04%
2021/05/28	2	30.15	0	0.00	30.15	2	18,468	0.01%
2021/05/27	5	29.92	4	29.95	29.75	1	19,507	0.01%
2021/05/25	6.1	29.90	3	30.18	30.00	3.1	20,179	0.02%
2021/05/24	0	0.00	2	29.20	29.25	-2	20,225	-0.01%
2021/05/20	1	28.60	0	0.00	28.55	1	20,304	0.00%
2021/05/19	3	28.62	2	29.13	29.10	1	20,264	0.00%
2021/05/18	6	28.48	2	28.95	29.00	4	20,194	0.02%
2021/05/17	2.1	27.15	1	27.15	26.40	1.1	20,191	0.01%
2021/05/13	3	29.60	0	0.00	29.45	3	20,296	0.01%
2021/05/12	5.1	29.48	3	30.48	29.75	2.1	20,617	0.01%
2021/05/11	3	32.03	0	0.00	31.60	3	20,316	0.01%
2021/05/10	0.1	34.40	0	0.00	34.25	0.1	20,280	0.00%
2021/05/07	1	34.50	3	34.15	34.65	-2	20,649	-0.01%
2021/05/05	0	0.00	3	33.35	32.80	-3	21,078	-0.01%
2021/05/04	2	32.50	1	32.70	32.95	1	21,597	0.00%
2021/05/03	5	35.25	0	0.00	34.45	5	21,508	0.02%
2021/04/29	0	0.00	41	36.79	36.40	-41	21,402	-0.19%
2021/04/28	0	0.00	6	36.04	36.10	-6	21,304	-0.03%
2021/04/27	0	0.00	1	35.95	35.85	-1	21,562	0.00%
2021/04/26	4	36.45	5	35.99	36.20	-1	21,556	0.00%
2021/04/23	1	35.80	4	35.61	35.95	-3	21,587	-0.01%
2021/04/22	14.3	37.65	26	37.27	35.95	-11.7	21,581	-0.05%
2021/04/21	8	37.96	15	37.33	38.05	-7	21,139	-0.03%
2021/04/20	20	36.43	7	36.34	36.85	13	20,848	0.06%
2021/04/19	2	34.70	11	35.65	35.55	-9	20,669	-0.04%
2021/04/16	0	0.00	1.2	34.26	34.40	-1.2	20,450	-0.01%
2021/04/15	16	33.46	10	33.63	33.55	6	20,507	0.03%
2021/04/14	52	33.20	21	33.39	33.25	31	20,490	0.15%
2021/04/13	30	35.05	40	35.28	34.85	-10	20,289	-0.05%
2021/04/12	4	35.76	19.4	35.27	35.55	-15.4	20,074	-0.08%
2021/04/09	12	34.54	10	34.52	34.20	2	20,143	0.01%
2021/04/08	14	34.38	0	0.00	34.40	14	20,148	0.07%
2021/04/07	0	0.00	23	33.95	34.40	-23	20,061	-0.11%
2021/04/06	1	33.10	4.1	33.36	33.50	-3.1	20,166	-0.02%
2021/04/01	3	33.47	4	33.84	33.45	-1	20,616	0.00%
2021/03/31	1	33.95	2	34.18	34.25	-1	20,691	0.00%
2021/03/30	8	33.29	85	33.58	33.70	-77	20,291	-0.38%
2021/03/29	1	32.77	141	32.31	32.85	-140	19,854	-0.70%	大賣/鉅額交易
2021/03/26	2	31.10	52	30.75	30.75	-50	19,058	-0.26%
2021/03/25	20	31.03	81	30.95	31.10	-61	19,119	-0.32%
2021/03/24	62	30.18	41	30.30	30.25	21	20,082	0.10%
2021/03/23	100	30.52	0	0.00	30.80	100	20,283	0.49%
2021/03/22	2	30.18	36	30.00	30.60	-34	20,104	-0.17%
2021/03/19	0	0.00	7	29.75	29.65	-7	20,035	-0.03%
2021/03/17	1	29.05	3	29.25	29.15	-2	20,141	-0.01%
2021/03/16	6	29.08	0	0.00	29.25	6	20,266	0.03%
2021/03/15	1	29.30	0	0.00	29.30	1	20,348	0.00%
2021/03/12	2	29.85	0	0.00	29.60	2	20,569	0.01%
2021/03/11	36	29.70	5	29.95	29.70	31	21,248	0.15%
2021/03/10	2	29.33	27	29.51	29.65	-25	22,156	-0.11%
2021/03/09	2	29.10	2	28.93	29.10	0	22,273	0.00%
2021/03/08	1	29.50	0	0.00	28.70	1	22,364	0.00%
2021/03/04	1	29.65	1	29.85	29.85	0	22,448	0.00%
2021/03/03	1	29.30	4.2	29.93	30.20	-3.2	22,374	-0.01%
2021/03/02	96	32.04	40.1	31.16	29.60	55.9	22,208	0.25%
2021/02/26	0	0.00	11	30.65	30.55	-11	21,313	-0.05%
2021/02/25	47	30.13	5	29.78	30.20	42	21,061	0.20%
2021/02/24	1	29.35	2	29.60	29.25	-1	20,892	0.00%
2021/02/23	3	29.20	4	29.29	29.25	-1	20,855	0.00%
2021/02/19	2	28.20	5	28.46	28.45	-3	21,000	-0.01%
2021/02/18	1	28.25	1	28.05	28.35	0	21,202	0.00%
2021/02/17	1	28.40	2	28.28	28.20	-1	21,471	0.00%
2021/02/05	3	28.88	1	28.35	28.35	2	21,551	0.01%
2021/02/04	9	29.48	20	29.47	29.35	-11	21,889	-0.05%
2021/02/03	35	29.60	19	29.49	29.70	16	21,666	0.07%
2021/02/02	0	0.00	10	28.70	28.45	-10	21,157	-0.05%
2021/02/01	2	28.35	24	28.00	28.25	-22	20,955	-0.10%
2021/01/29	21	29.51	3	29.83	28.65	18	20,698	0.09%
2021/01/28	1	29.20	2	29.20	29.20	-1	20,230	0.00%
2021/01/27	6	29.63	14	29.47	29.30	-8	19,928	-0.04%
2021/01/26	25	28.76	17	28.95	29.00	8	19,458	0.04%
2021/01/25	20.1	28.04	11	27.80	27.95	9.1	18,812	0.05%
2021/01/22	3	26.52	2	26.55	27.30	1	18,572	0.01%
2021/01/20	1	26.65	0	0.00	26.05	1	18,264	0.01%
2021/01/19	7	27.39	0	0.00	27.25	7	17,872	0.04%
2021/01/18	0	0.00	50	27.20	27.65	-50	17,741	-0.28%
2021/01/15	14	27.78	51	28.09	27.70	-37	17,549	-0.21%
2021/01/14	10	28.17	1	28.15	28.25	9	17,397	0.05%
2021/01/13	7	27.90	0	0.00	27.95	7	17,307	0.04%
2021/01/12	3	27.82	5	28.17	27.70	-2	17,157	-0.01%
2021/01/11	27	28.55	110	28.45	28.60	-83	16,925	-0.49%	大賣/
2021/01/08	5	27.93	0.5	28.00	28.00	4.5	16,791	0.03%
2021/01/07	15	29.27	23	29.11	28.75	-8	16,496	-0.05%
2021/01/06	119.2	29.58	1	28.94	28.85	118.2	16,243	0.73%	大買/鉅額交易
2021/01/05	3	29.27	40	29.45	29.20	-37	15,862	-0.23%
2021/01/04	4	29.85	2	29.70	29.30	2	15,667	0.01%
2020/12/31	7	28.96	1	28.70	28.95	6	15,254	0.04%
2020/12/30	1	28.50	1	28.50	28.50	0	14,998	0.00%
2020/12/29	9	28.66	1	28.45	28.50	8	14,895	0.05%
2020/12/28	10	28.73	5.3	28.75	29.05	4.7	14,549	0.03%
2020/12/25	73	27.79	22.1	27.75	27.85	50.9	13,866	0.37%
2020/12/24	4	26.63	10	26.65	26.55	-6	13,378	-0.04%
2020/12/23	2	26.55	2	26.50	26.50	0	13,382	0.00%
2020/12/22	0	0.00	10	27.10	26.35	-10	13,307	-0.08%
2020/12/18	127	27.88	154.1	28.70	27.25	-27.1	12,771	-0.21%	大買/大賣/
2020/12/17	34	27.14	37	27.00	27.45	-3	11,400	-0.03%
2020/12/16	3	26.55	7	26.65	26.60	-4	11,046	-0.04%
2020/12/15	8	26.60	4	26.55	26.35	4	10,945	0.04%
2020/12/14	4	26.60	0	0.00	26.45	4	10,820	0.04%
2020/12/11	2	25.95	1	25.60	26.00	1	10,828	0.01%
2020/12/10	211	26.31	39	26.30	26.05	172	10,675	1.61%	大買/鉅額交易
2020/12/09	14	26.45	5	26.40	26.65	9	10,476	0.09%
2020/12/08	0	0.00	102	25.80	26.05	-102	10,338	-0.99%	大賣/鉅額交易
2020/12/07	21	26.33	23	25.96	25.95	-2	10,089	-0.02%
2020/12/04	64.5	26.39	76	26.46	26.75	-11.5	9,398	-0.12%
2020/12/03	2.1	24.42	50	24.50	24.85	-47.9	8,515	-0.56%
2020/12/02	25	24.05	2	24.00	24.30	23	8,753	0.26%
2020/12/01	0	0.00	1	23.80	23.85	-1	9,240	-0.01%
2020/11/30	204	23.66	4	23.81	23.50	200	9,303	2.15%	大買/鉅額交易
2020/11/24	1	22.50	3	22.45	22.65	-2	8,602	-0.02%
2020/11/23	0	0.00	6	22.48	22.60	-6	8,485	-0.07%
2020/11/20	0	0.00	6	21.95	21.90	-6	8,305	-0.07%
2020/11/19	14	22.01	11	21.65	21.50	3	8,265	0.04%
2020/11/18	3	21.80	1	21.60	21.70	2	8,107	0.02%
2020/11/17	0	0.00	2	21.50	21.50	-2	8,033	-0.02%
2020/11/16	3	21.30	9	21.12	21.35	-6	7,940	-0.08%
2020/11/13	2	20.15	2	20.40	20.70	0	7,761	0.00%
2020/11/12	25	20.66	38	20.63	20.50	-13	7,722	-0.17%
2020/11/11	0	0.00	4	19.60	19.80	-4	7,174	-0.06%
2020/11/06	2	19.15	0	0.00	19.05	2	6,996	0.03%
2020/11/05	7	19.24	0	0.00	19.15	7	7,029	0.10%
2020/10/30	0	0.00	2	18.90	18.70	-2	7,252	-0.03%
2020/10/23	0	0.00	1	19.20	19.30	-1	7,301	-0.01%
2020/10/15	3	19.00	0	0.00	19.00	3	7,653	0.04%
2020/10/08	1	19.30	0	0.00	19.20	1	7,606	0.01%
2020/09/29	1	18.35	0	0.00	18.30	1	7,637	0.01%
2020/09/24	2	18.40	0	0.00	18.35	2	7,678	0.03%
2020/09/16	0	0.00	51	19.90	20.00	-51	7,555	-0.67%
2020/09/10	2	19.90	1	19.50	19.50	1	7,280	0.01%
2020/09/09	5	19.80	13	19.61	19.80	-8	7,207	-0.11%
2020/09/08	0	0.00	41	19.77	19.90	-41	7,137	-0.57%
2020/09/07	13	20.16	6	20.63	20.20	7	6,994	0.10%
2020/09/04	15	19.88	11	19.94	20.00	4	6,565	0.06%
2020/09/01	0	0.00	1	18.60	18.65	-1	5,857	-0.02%
2020/08/31	0	0.00	2	18.80	18.60	-2	5,893	-0.03%
2020/08/28	4	18.70	0	0.00	18.70	4	5,904	0.07%
2020/08/25	0	0.00	2	19.13	18.95	-2	5,909	-0.03%
2020/08/24	2	19.13	3	19.30	19.15	-1	5,801	-0.02%
2020/08/21	6	18.75	0	0.00	18.75	6	5,710	0.11%
2020/08/20	5	18.20	0	0.00	18.20	5	5,652	0.09%
2020/08/19	31	19.14	7	18.89	19.30	24	5,462	0.44%
2020/08/18	3.3	18.85	2	19.00	18.75	1.3	5,268	0.03%
2020/08/17	10	18.70	0	0.00	18.70	10	5,065	0.20%
2020/08/10	0	0.00	30	18.09	18.25	-30	5,027	-0.60%
2020/08/07	2	17.50	0	0.00	17.60	2	4,942	0.04%
2020/08/06	3	17.95	0	0.00	17.80	3	4,965	0.06%
2020/07/30	2	16.85	0	0.00	16.90	2	5,293	0.04%
2020/07/29	3	16.70	0	0.00	16.75	3	5,491	0.05%
2020/07/27	2	17.00	0	0.00	16.75	2	5,688	0.04%
2020/07/24	2	17.50	0	0.00	17.25	2	5,665	0.04%
2020/07/23	4	17.83	0	0.00	17.75	4	5,690	0.07%
2020/07/22	1	18.50	0	0.00	18.55	1	5,680	0.02%
2020/07/20	0	0.00	50	18.30	18.45	-50	5,598	-0.89%
2020/07/17	0	0.00	5	18.25	18.30	-5	5,601	-0.09%
2020/07/15	1	18.30	0	0.00	18.35	1	5,715	0.02%
2020/07/09	3	18.95	1	18.80	18.60	2	5,945	0.03%
2020/07/06	6	18.50	0	0.00	18.55	6	5,935	0.10%
2020/07/02	2	18.00	0	0.00	17.95	2	6,069	0.03%
2020/06/24	1	17.90	0	0.00	17.90	1	6,292	0.02%
2020/06/23	0	0.00	2	17.65	17.65	-2	6,292	-0.03%
2020/06/19	2	17.40	0	0.00	17.40	2	6,371	0.03%
2020/06/16	0	0.00	1	17.50	17.50	-1	6,477	-0.02%
2020/06/12	1	16.80	1	17.10	17.35	0	6,710	0.00%
2020/06/10	3	18.17	0	0.00	18.05	3	6,679	0.04%
2020/06/09	0	0.00	2	17.60	17.70	-2	6,669	-0.03%
2020/06/08	0	0.00	2	17.50	17.75	-2	6,723	-0.03%
2020/06/05	3	17.45	0	0.00	17.35	3	6,654	0.05%
2020/06/04	2	17.38	8	17.38	17.30	-6	6,701	-0.09%
2020/05/22	1	16.55	0	0.00	16.50	1	6,793	0.01%
2020/05/21	3	16.90	0	0.00	16.85	3	6,809	0.04%
2020/05/20	1	16.75	0	0.00	16.80	1	6,766	0.01%
2020/05/19	0	0.00	2	16.50	16.45	-2	6,704	-0.03%
2020/05/18	2	16.10	0	0.00	16.10	2	6,684	0.03%
2020/05/13	0	0.00	10	16.55	16.70	-10	6,553	-0.15%
2020/05/11	0	0.00	3	16.75	16.65	-3	6,488	-0.05%
2020/05/08	3	16.65	0	0.00	16.60	3	6,413	0.05%
2020/05/07	3	17.15	0	0.00	17.05	3	6,207	0.05%
2020/05/05	13	17.15	0	0.00	17.15	13	6,083	0.21%
2020/04/29	5	16.60	5	16.65	16.65	0	5,794	0.00%
2020/04/24	5	15.90	0	0.00	15.85	5	5,913	0.08%
2020/04/23	0	0.00	1	15.80	16.05	-1	5,906	-0.02%
2020/04/22	1	15.65	0	0.00	15.65	1	5,840	0.02%
2020/04/20	0	0.00	1	16.30	16.30	-1	5,794	-0.02%
2020/04/17	1	16.65	0	0.00	16.35	1	5,771	0.02%
2020/04/16	1	16.60	0	0.00	16.50	1	5,703	0.02%
2020/04/13	0	0.00	10	16.15	16.10	-10	5,595	-0.18%
2020/04/01	10	15.65	0	0.00	15.45	10	5,270	0.19%
2020/03/20	0.1	14.25	0	0.00	14.25	0.1	6,392	0.00%
2020/03/19	10	13.50	0	0.00	13.50	10	6,331	0.16%
2020/03/17	50	15.30	0	0.00	15.30	50	6,267	0.80%
2020/03/11	0	0.00	1	18.05	18.05	-1	6,082	-0.02%
2020/03/10	0.3	18.15	0	0.00	18.15	0.3	6,105	0.00%
2020/03/03	0	0.00	1	18.90	18.85	-1	6,021	-0.02%
2020/03/02	1	18.50	0	0.00	18.40	1	6,040	0.02%
2020/02/14	0	0.00	5	20.15	20.05	-5	5,973	-0.08%
2020/02/05	0	0.00	1	20.05	20.05	-1	6,458	-0.02%
2020/01/17	1	21.30	1	21.45	21.50	0	6,722	0.00%
2020/01/14	0	0.00	7	21.34	21.45	-7	7,103	-0.10%
2020/01/10	5	21.08	0	0.00	21.05	5	7,310	0.07%
2020/01/09	1	20.90	3	20.95	20.90	-2	7,312	-0.03%
2020/01/08	0	0.00	6	20.60	20.60	-6	7,389	-0.08%
2020/01/06	0.3	20.90	0	0.00	20.90	0.3	7,478	0.00%
2020/01/03	2	21.30	0	0.00	21.15	2	7,519	0.03%
2020/01/02	0	0.00	2	21.35	21.30	-2	7,574	-0.03%
2019/12/30	2	21.25	0	0.00	21.20	2	7,839	0.03%
2019/12/27	2	21.38	0	0.00	21.35	2	7,843	0.03%
2019/12/25	1	21.65	0	0.00	21.65	1	8,196	0.01%
2019/12/20	1	21.00	1	20.75	20.80	0	7,671	0.00%
2019/12/17	0	0.00	3	21.05	21.10	-3	7,370	-0.04%
2019/12/16	0	0.00	2	21.15	21.15	-2	7,328	-0.03%
2019/12/13	0	0.00	2	21.23	21.10	-2	7,297	-0.03%
2019/12/12	2	21.05	4	21.29	21.10	-2	7,341	-0.03%
2019/12/11	3	21.32	2	21.50	21.20	1	7,241	0.01%
2019/12/09	2	21.55	0	0.00	21.35	2	7,202	0.03%
2019/12/06	9	21.88	1	21.95	21.70	8	7,219	0.11%
2019/12/05	5	21.85	0	0.00	21.75	5	7,309	0.07%
2019/12/04	50	21.85	0	0.00	21.85	50	7,393	0.68%
2019/12/03	0	0.00	3	21.85	21.90	-3	7,781	-0.04%
2019/12/02	0	0.00	5	22.10	21.65	-5	8,280	-0.06%
2019/11/29	2	22.20	0	0.00	22.10	2	8,292	0.02%
2019/11/28	0	0.00	2	22.43	22.30	-2	8,469	-0.02%
2019/11/27	0	0.00	2	22.33	22.30	-2	8,679	-0.02%
2019/11/26	1	22.15	1	22.30	22.00	0	8,680	0.00%
2019/11/22	0	0.00	1	22.30	22.25	-1	8,612	-0.01%
2019/11/21	2	22.18	1.9	22.25	22.15	0.1	8,599	0.00%
2019/11/20	1	22.35	1	22.45	22.40	0	8,563	0.00%
2019/11/19	1	22.30	0	0.00	22.35	1	8,592	0.01%
2019/11/18	1	22.20	2	22.43	22.50	-1	8,578	-0.01%
2019/11/15	1.3	22.32	0	0.00	22.25	1.3	8,560	0.02%
2019/11/14	2	22.60	0	0.00	22.50	2	8,548	0.02%
2019/11/13	1	22.65	1	22.80	22.80	0	8,528	0.00%
2019/11/12	0	0.00	4	22.61	22.80	-4	8,517	-0.05%
2019/11/08	3	22.80	0	0.00	22.65	3	8,352	0.04%
2019/11/07	1	22.95	0	0.00	23.05	1	8,316	0.01%
2019/11/06	2	23.08	6	23.18	23.00	-4	8,306	-0.05%
2019/11/05	3	22.95	0	0.00	22.85	3	8,183	0.04%
2019/11/04	0	0.00	3	23.00	23.05	-3	8,160	-0.04%
2019/11/01	5.3	23.09	6	23.00	22.90	-0.7	8,104	-0.01%
2019/10/31	3	22.78	2	22.95	22.85	1	8,034	0.01%
2019/10/30	12	22.94	20	22.86	22.80	-8	7,919	-0.10%
2019/10/29	5	22.70	1	22.70	22.40	4	7,622	0.05%
2019/10/28	0	0.00	1	22.50	22.50	-1	7,559	-0.01%
2019/10/25	1	22.40	10	22.45	22.40	-9	7,571	-0.12%
2019/10/24	5	22.65	6	22.55	22.65	-1	7,488	-0.01%
2019/10/23	10	22.70	0	0.00	22.75	10	7,436	0.13%
2019/10/22	1	22.40	3	22.60	22.60	-2	7,373	-0.03%
2019/10/21	0	0.00	3	22.20	22.35	-3	7,249	-0.04%
2019/10/18	1	21.75	1	21.95	22.05	0	7,227	0.00%
2019/10/15	2	21.85	0	0.00	21.75	2	7,075	0.03%
2019/10/07	1	22.30	1	22.35	22.15	0	6,970	0.00%
2019/10/04	0	0.00	6	22.35	22.10	-6	6,860	-0.09%
2019/10/02	3	22.03	2	21.90	21.90	1	6,633	0.02%
2019/10/01	1	21.85	7	21.84	21.85	-6	6,492	-0.09%
2019/09/27	0	0.00	3	21.35	21.15	-3	6,226	-0.05%
2019/09/26	10	21.80	10	21.60	21.50	0	6,116	0.00%
2019/09/12	0	0.00	0.1	21.15	21.15	-0.1	5,411	0.00%
2019/09/06	1	21.35	1	21.45	21.35	0	5,345	0.00%
2019/09/05	12	21.88	0	0.00	21.20	12	5,352	0.22%
2019/09/04	2	21.30	8	20.83	21.50	-6	4,988	-0.12%
2019/09/03	0	0.00	10.7	20.44	20.35	-10.7	4,596	-0.23%
2019/09/02	26	20.25	31	20.52	20.55	-5	4,536	-0.11%
2019/08/30	10	20.10	2	20.05	20.05	8	4,428	0.18%
2019/08/22	5	19.45	0	0.00	19.40	5	4,230	0.12%
2019/08/15	6	19.00	0	0.00	19.00	6	4,202	0.14%
2019/07/24	1	19.50	0	0.00	19.50	1	4,188	0.02%
2019/07/22	3	20.27	0	0.00	20.20	3	4,071	0.07%
2019/06/27	0	0.00	10	20.20	20.25	-10	3,838	-0.26%
2019/06/21	5	20.30	0	0.00	20.20	5	3,905	0.13%
2019/06/14	2	20.55	4	20.44	20.35	-2	4,075	-0.05%
2019/06/13	0	0.00	2	20.20	20.20	-2	4,016	-0.05%
2019/05/23	0	0.00	3	18.90	18.85	-3	3,776	-0.08%
2019/05/20	5	19.00	0	0.00	18.90	5	3,846	0.13%
2019/04/30	0	0.00	20	19.45	19.65	-20	3,739	-0.53%
2019/04/22	0	0.00	1	19.75	19.70	-1	3,797	-0.03%
2019/04/18	1	19.60	0	0.00	19.60	1	3,792	0.03%
2019/04/17	0	0.00	1	19.90	19.85	-1	3,787	-0.03%
2019/04/12	11	19.65	0	0.00	19.65	11	3,938	0.28%
2019/04/11	10	19.85	0	0.00	19.70	10	3,934	0.25%
2019/04/08	0	0.00	1	19.95	19.90	-1	3,890	-0.03%
2019/03/25	1	19.90	0	0.00	19.80	1	3,809	0.03%
2019/03/22	6	19.98	0	0.00	20.00	6	3,785	0.16%
2019/03/21	0	0.00	1	20.75	20.60	-1	3,597	-0.03%
2019/03/18	0	0.00	3	20.75	20.70	-3	3,707	-0.08%
2019/03/08	3	19.90	0	0.00	19.90	3	3,653	0.08%
2019/02/27	0	0.00	1	19.95	19.90	-1	3,579	-0.03%
2019/02/25	0	0.00	2	19.95	19.90	-2	3,499	-0.06%
2019/02/20	2	19.75	0	0.00	19.90	2	3,426	0.06%
2019/02/19	0	0.00	5	19.65	19.65	-5	3,388	-0.15%
2019/02/14	0	0.00	5	19.50	19.45	-5	3,306	-0.15%
2019/02/13	4	19.60	0	0.00	19.60	4	3,295	0.12%
2019/02/12	1	19.35	0	0.00	19.40	1	3,293	0.03%
2019/01/22	0	0.00	1	19.95	19.90	-1	3,246	-0.03%
2019/01/17	1	19.95	0	0.00	19.90	1	3,282	0.03%
2019/01/16	3	20.05	0	0.00	20.00	3	3,322	0.09%
2019/01/11	0	0.00	1	19.95	19.95	-1	3,365	-0.03%
2018/12/24	0	0.00	1	19.75	19.85	-1	3,429	-0.03%
2018/12/18	0	0.00	1	19.45	19.55	-1	3,371	-0.03%
2018/12/13	0	0.00	1	19.60	19.60	-1	3,363	-0.03%
2018/12/12	1	19.65	0	0.00	19.55	1	3,338	0.03%
2018/12/11	1	19.90	3	19.77	19.55	-2	3,311	-0.06%
2018/11/29	3	18.90	0	0.00	18.90	3	3,315	0.09%
2018/10/22	0	0.00	7.1	17.85	18.00	-7.1	5,463	-0.13%
2018/10/19	0	0.00	1	17.95	17.90	-1	5,521	-0.02%
2018/10/18	1	18.30	0	0.00	18.30	1	5,625	0.02%
2018/10/16	1	17.65	0	0.00	17.70	1	5,789	0.02%
2018/10/12	1	17.60	0	0.00	17.85	1	5,879	0.02%
2018/10/09	0	0.00	1	19.30	19.20	-1	5,805	-0.02%
2018/10/05	0	0.00	2	19.40	19.15	-2	5,919	-0.03%
2018/09/26	1.4	19.90	0	0.00	19.95	1.4	6,250	0.02%
2018/09/10	0	0.00	1	19.90	19.45	-1	6,810	-0.01%
2018/09/07	2	20.00	3	20.13	20.20	-1	6,831	-0.01%
2018/08/28	5	20.70	0	0.00	20.90	5	7,749	0.06%
2018/08/23	2	20.65	0	0.00	20.60	2	7,972	0.03%
2018/08/21	1.3	20.31	0	0.00	20.35	1.3	8,017	0.02%
2018/08/17	0	20.55	0	0.00	20.50	0	8,048	0.00%
2018/08/15	0	0.00	31	20.65	20.55	-31	7,995	-0.39%
2018/08/13	0	0.00	10	20.70	20.60	-10	7,997	-0.13%
2018/08/03	5	21.75	0	0.00	21.70	5	7,859	0.06%
2018/08/02	6	21.88	0	0.00	21.70	6	7,861	0.08%
2018/08/01	1	22.95	27	23.06	23.30	-26	7,523	-0.35%
2018/07/31	3	22.80	5	22.85	22.80	-2	7,009	-0.03%
2018/07/27	19	22.50	0	0.00	22.60	19	6,766	0.28%
2018/07/25	0	0.00	7	22.61	22.65	-7	6,736	-0.10%
2018/07/24	0	0.00	1	22.15	22.65	-1	6,805	-0.01%
2018/07/23	0	0.00	31	22.10	22.20	-31	9,777	-0.32%
2018/07/17	0	0.00	15	22.15	22.10	-15	10,867	-0.14%
2018/07/16	10	22.25	130	22.18	22.10	-120	10,931	-1.10%	大賣/鉅額交易
2018/07/13	145	22.07	0	0.00	22.15	145	11,022	1.32%	大買/鉅額交易
2018/07/12	5	22.15	1	22.10	22.15	4	11,147	0.04%
2018/07/09	1	21.75	1	21.90	21.55	0	11,088	0.00%
2018/07/03	0	0.00	5	21.30	21.15	-5	11,240	-0.04%
2018/06/28	1	21.35	0	0.00	21.20	1	11,407	0.01%
2018/06/21	0	0.00	10	21.35	21.40	-10	11,465	-0.09%
2018/06/20	5	21.40	0	0.00	21.30	5	11,510	0.04%
2018/06/19	3	21.35	0	0.00	21.50	3	11,543	0.03%
2018/06/14	22	21.45	10	21.40	21.30	12	11,523	0.10%
2018/06/12	31	21.99	0	0.00	21.90	31	11,555	0.27%
2018/06/11	5	21.85	0.1	21.80	21.80	4.9	11,551	0.04%
2018/06/07	1	21.90	0.2	22.15	22.15	0.8	11,345	0.01%
2018/06/05	0	0.00	1.6	21.36	21.30	-1.6	11,208	-0.01%
2018/05/31	5	21.10	0	0.00	21.20	5	11,404	0.04%
2018/05/22	5	21.00	0	0.00	20.85	5	11,283	0.04%
2018/05/18	0	0.00	2	20.85	20.85	-2	11,247	-0.02%
2018/05/16	3	20.68	0	0.00	20.65	3	11,206	0.03%
2018/05/15	3	20.65	0	0.00	20.70	3	11,224	0.03%
2018/05/09	11	20.63	10	20.60	20.60	1	11,322	0.01%
2018/05/08	3	20.55	0	0.00	20.55	3	11,310	0.03%
2018/05/07	5	20.23	0	0.00	20.20	5	11,311	0.04%
2018/05/02	5	20.30	0	0.00	20.30	5	11,346	0.04%
2018/04/30	5	20.15	0	0.00	20.45	5	11,335	0.04%
2018/04/27	2	19.78	0	0.00	19.75	2	11,229	0.02%
2018/04/23	0.2	22.15	18	22.30	22.25	-17.8	7,778	-0.23%
2018/04/20	0	0.00	1	21.55	21.80	-1	7,240	-0.01%
2018/04/18	0	0.00	1	21.50	21.60	-1	7,065	-0.01%
2018/04/11	1	21.30	0	0.00	21.25	1	6,949	0.01%
2018/04/03	0	0.00	1	21.60	21.55	-1	6,787	-0.01%
2018/03/31	0	0.00	19	22.10	22.00	-19	6,726	-0.28%
2018/03/30	0	0.00	22	21.84	21.80	-22	6,586	-0.33%
2018/03/27	20	21.70	0	0.00	21.80	20	6,506	0.31%
2018/03/23	50	20.75	0	0.00	20.80	50	6,321	0.79%
2018/03/20	2	21.70	0	0.00	21.80	2	6,810	0.03%
2018/03/15	0	0.00	5	21.75	21.75	-5	7,024	-0.07%
2018/03/13	0	0.00	5	21.90	21.95	-5	7,017	-0.07%
2018/03/09	52	21.55	3	21.50	21.60	49	6,940	0.71%
2018/03/08	13	21.15	0	0.00	21.65	13	6,837	0.19%
2018/02/07	5	19.90	0	0.00	19.95	5	7,867	0.06%
2018/01/30	1	21.75	0	0.00	21.45	1	8,287	0.01%
2018/01/29	0	0.00	40	21.60	21.55	-40	8,237	-0.49%
2018/01/22	1	21.75	1	21.80	21.75	0	8,225	0.00%
2018/01/15	0	0.00	19	21.15	21.15	-19	8,599	-0.22%
2018/01/12	1	21.10	0	0.00	21.10	1	8,659	0.01%
2018/01/10	4	21.05	1.2	20.94	20.90	2.8	8,682	0.03%
2018/01/09	15	21.30	0	0.00	21.15	15	8,789	0.17%
2018/01/04	2	21.60	0	0.00	21.60	2	8,751	0.02%
2018/01/03	0	0.00	1	21.40	21.40	-1	8,781	-0.01%