佳世達 (2352)-中國信託-忠孝券商分點個股進出

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
40.50
漲跌
▼0.55
漲幅
-1.34%
成交量
16,849張
產業
上市電腦週邊類股
1104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－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/04/19	6	40.46	5.1	40.52	40.50	0.9	12,394	0.01%
2024/04/18	4	41.01	4	41.16	41.05	0	12,211	0.00%
2024/04/17	0.3	41.10	5	40.90	41.20	-4.7	12,172	-0.04%
2024/04/16	31.6	40.94	41	41.51	40.70	-9.5	12,247	-0.08%
2024/04/15	2	41.90	1	42.00	42.10	1	12,390	0.01%
2024/04/12	4.2	42.49	2	42.50	42.40	2.2	12,451	0.02%
2024/04/11	4	42.95	22	42.93	43.05	-18	12,671	-0.14%
2024/04/09	3	43.05	2	43.10	43.05	1	13,384	0.01%
2024/04/08	3	43.25	0	0.00	43.40	3	13,817	0.02%
2024/04/03	5.1	42.93	0	0.00	43.25	5.1	14,777	0.03%
2024/04/02	23	43.35	14	43.25	43.10	9	14,836	0.06%
2024/04/01	35	44.11	20	43.64	43.55	15	14,853	0.10%
2024/03/29	21	44.60	20	44.59	44.65	1	14,720	0.01%
2024/03/28	15	44.77	16	44.72	44.85	-1	14,275	-0.01%
2024/03/27	10	44.34	6	44.43	44.75	4	14,148	0.03%
2024/03/26	36.1	44.58	28	43.64	44.05	8.1	14,105	0.06%
2024/03/25	23	44.35	24	44.51	44.45	-1	14,035	-0.01%
2024/03/22	19.1	44.39	22	44.42	44.45	-2.9	13,992	-0.02%
2024/03/21	6	43.55	2	44.03	44.05	4	13,803	0.03%
2024/03/20	13	43.80	8	44.12	43.25	5	13,642	0.04%
2024/03/19	27	43.71	52	43.66	43.70	-25	13,258	-0.19%
2024/03/18	26.1	42.23	61	42.04	42.55	-35	12,854	-0.27%
2024/03/15	10	43.04	60	43.45	42.55	-50	12,639	-0.40%
2024/03/14	8.1	43.91	10	43.73	43.70	-2	12,350	-0.02%
2024/03/13	34	44.00	16	44.13	43.80	18	12,226	0.15%
2024/03/12	38.1	44.14	15	44.20	44.40	23.1	12,024	0.19%
2024/03/11	9	43.36	20	43.34	43.25	-11	11,753	-0.09%
2024/03/08	35	43.98	53	43.86	43.70	-18	11,681	-0.15%
2024/03/07	43	44.73	78	44.46	44.55	-35	11,620	-0.30%
2024/03/06	50.1	45.15	118	45.34	45.05	-67.9	11,570	-0.59%	大賣/
2024/03/05	1	47.20	9	47.15	47.25	-8	11,275	-0.07%
2024/03/04	5	46.92	17	47.03	46.80	-12	11,300	-0.11%
2024/03/01	11	46.90	14	46.86	46.95	-3	11,321	-0.03%
2024/02/29	2	46.20	4	46.28	46.15	-2	11,530	-0.02%
2024/02/27	4	46.31	13	46.11	46.10	-9	11,532	-0.08%
2024/02/26	0.2	46.50	22	46.49	46.60	-21.8	11,548	-0.19%
2024/02/23	8	46.62	2	47.30	46.40	6	11,657	0.05%
2024/02/22	0	0.00	2	47.23	47.20	-2	11,735	-0.02%
2024/02/21	3	47.38	19	47.12	46.90	-16	11,766	-0.14%
2024/02/20	1	47.80	15	47.97	47.80	-14	11,702	-0.12%
2024/02/19	18	48.49	21.4	48.18	47.95	-3.4	11,813	-0.03%
2024/02/16	21	48.53	33	48.80	48.15	-12	11,825	-0.10%
2024/02/15	1	47.30	9	47.39	47.60	-8	11,530	-0.07%
2024/02/05	6	47.64	6	47.29	47.50	0	11,449	0.00%
2024/02/02	3	47.28	1	47.30	47.50	2	11,582	0.02%
2024/02/01	2	47.00	5	47.04	47.05	-3	11,613	-0.03%
2024/01/31	0	0.00	4	47.10	46.50	-4	11,687	-0.03%
2024/01/30	5	47.05	3	47.10	46.80	2	11,657	0.02%
2024/01/29	18.3	47.07	45	47.16	47.00	-26.7	11,656	-0.23%
2024/01/25	2	46.53	0	0.00	45.90	2	11,523	0.02%
2024/01/24	10	46.50	0	0.00	46.15	10	11,577	0.09%
2024/01/23	9	46.62	4	46.63	46.80	5	11,619	0.04%
2024/01/22	22	46.95	17.1	46.95	47.05	4.9	11,573	0.04%
2024/01/19	6	45.19	5	45.13	45.45	1	11,377	0.01%
2024/01/18	1	43.95	8	44.52	44.40	-7	11,380	-0.06%
2024/01/17	4	44.71	16	44.73	44.20	-12	11,388	-0.11%
2024/01/16	7	45.52	8.2	45.66	45.25	-1.2	11,366	-0.01%
2024/01/15	1	46.30	0	0.00	45.90	1	11,460	0.01%
2024/01/12	1	45.60	0	0.00	45.50	1	11,785	0.01%
2024/01/11	4	45.93	0	0.00	45.95	4	11,889	0.03%
2024/01/10	6.1	45.44	1	45.50	45.55	5.1	12,077	0.04%
2024/01/09	12	46.91	38	46.66	46.65	-26	12,025	-0.22%
2024/01/08	22	47.27	34	47.25	47.20	-12	11,828	-0.10%
2024/01/05	47	47.05	23	47.36	47.30	24	11,647	0.21%
2024/01/04	33	47.08	75.3	46.67	46.95	-42.3	11,432	-0.37%
2024/01/03	95.2	45.78	87	45.51	45.25	8.2	11,202	0.07%
2024/01/02	72.4	47.19	97	46.99	46.80	-24.6	10,870	-0.23%
2023/12/29	186	46.92	101.7	46.86	48.00	84.3	10,395	0.81%	大買/大賣/
2023/12/28	8	45.11	2	44.80	44.45	6	9,444	0.06%
2023/12/27	11	45.62	5	45.52	45.60	6	9,333	0.06%
2023/12/26	3.2	45.03	0	0.00	45.10	3.2	9,236	0.03%
2023/12/25	1.3	44.76	2.3	44.76	44.85	-1.1	9,206	-0.01%
2023/12/22	0	0.00	9	44.54	44.70	-9	9,193	-0.10%
2023/12/21	0.6	44.00	6	44.22	44.30	-5.4	9,129	-0.06%
2023/12/20	4	43.29	3	43.68	43.95	1	9,035	0.01%
2023/12/19	8.1	42.79	0.1	43.00	42.95	8	8,887	0.09%
2023/12/18	3	43.93	2	44.00	43.80	1	8,709	0.01%
2023/12/15	6	44.16	1	44.10	44.20	5	8,673	0.06%
2023/12/14	12.2	44.72	4	44.40	44.50	8.2	8,620	0.10%
2023/12/13	10.2	44.05	7	44.50	44.15	3.2	8,563	0.04%
2023/12/12	2	44.20	0	0.00	44.00	2	8,703	0.02%
2023/12/11	11	44.24	11	44.28	44.00	0	8,714	0.00%
2023/12/08	8	43.96	0.9	44.10	43.90	7.1	8,994	0.08%
2023/12/07	5	44.16	0	0.00	44.00	5	9,137	0.05%
2023/12/06	1	43.85	5.6	44.05	44.05	-4.6	9,534	-0.05%
2023/12/05	7	43.80	7	44.00	43.85	0	9,553	0.00%
2023/12/04	0	0.00	18	44.84	44.35	-18	9,565	-0.19%
2023/12/01	12	44.15	49	44.25	44.65	-37	9,562	-0.39%
2023/11/30	50.5	43.76	1	43.85	43.75	49.5	9,452	0.52%
2023/11/29	0	0.00	11	43.90	43.70	-11	9,497	-0.12%
2023/11/28	9	43.42	0	0.00	43.40	9	9,533	0.09%
2023/11/27	7	43.55	4.1	44.14	43.55	3	9,531	0.03%
2023/11/24	11	42.89	1	42.80	42.80	10	9,350	0.11%
2023/11/23	2	43.20	2	43.03	43.05	0	9,372	0.00%
2023/11/22	15	42.94	4	42.94	42.70	11	9,457	0.12%
2023/11/21	2	43.73	2	43.56	43.35	0	9,398	0.00%
2023/11/20	11	43.66	7	43.39	43.85	4	9,419	0.04%
2023/11/17	12	43.80	13	43.87	43.70	-1	9,351	-0.01%
2023/11/16	5.2	44.27	1	44.05	43.90	4.2	9,369	0.04%
2023/11/15	4	45.53	95	45.33	45.25	-91	9,248	-0.98%
2023/11/14	1	44.70	6	44.30	44.60	-5	9,286	-0.05%
2023/11/13	8	44.41	1	44.60	44.20	7	9,378	0.07%
2023/11/10	24	45.69	56	45.17	45.05	-32	9,439	-0.34%
2023/11/09	26.5	46.31	4.3	46.33	46.55	22.2	9,392	0.24%
2023/11/08	64	45.89	2	45.65	45.80	62	9,369	0.66%
2023/11/07	58	44.88	11	45.04	45.30	47	9,362	0.50%
2023/11/06	5	44.62	6	44.43	44.65	-1	9,541	-0.01%
2023/11/03	0	0.00	14	43.94	43.85	-14	9,720	-0.14%
2023/11/02	1	43.60	1	44.20	43.50	0	10,171	0.00%
2023/11/01	1	42.60	1	42.95	43.60	0	10,662	0.00%
2023/10/31	8.1	42.73	2	42.53	42.35	6.1	11,148	0.05%
2023/10/30	0	0.00	1	43.15	43.35	-1	11,608	-0.01%
2023/10/27	3	43.37	2	43.15	43.05	1	12,015	0.01%
2023/10/26	6	43.50	3	43.68	43.55	3	12,293	0.02%
2023/10/25	1	44.55	3	44.40	43.85	-2	12,463	-0.02%
2023/10/24	12	43.42	4	43.83	43.55	8	12,541	0.06%
2023/10/23	4	45.10	13	44.73	44.25	-9	12,740	-0.07%
2023/10/20	19	44.79	22.5	44.90	44.95	-3.5	12,896	-0.03%
2023/10/19	6.1	42.74	25	43.16	43.40	-18.9	12,974	-0.15%
2023/10/18	12.6	42.76	11	42.70	41.55	1.6	13,284	0.01%
2023/10/17	14.5	44.24	1	44.30	43.90	13.5	13,775	0.10%
2023/10/16	0	0.00	48	45.10	45.25	-48	14,401	-0.33%
2023/10/13	0	0.00	1	44.85	44.75	-1	15,653	-0.01%
2023/10/12	8.2	44.41	0	0.00	44.40	8.2	16,153	0.05%
2023/10/11	0.1	45.75	13.5	45.69	45.60	-13.4	16,641	-0.08%
2023/10/06	0	0.00	3	44.40	44.50	-3	17,121	-0.02%
2023/10/05	3	44.40	0	0.00	44.20	3	17,372	0.02%
2023/10/04	10	43.82	0	0.00	44.15	10	17,417	0.06%
2023/10/03	2	44.90	2	44.95	44.85	0	17,366	0.00%
2023/10/02	9	45.04	8	45.32	45.45	1	17,494	0.01%
2023/09/28	10	44.65	4	45.18	44.65	6	17,538	0.03%
2023/09/27	0	0.00	3	44.48	44.85	-3	17,561	-0.02%
2023/09/26	10	44.12	1	44.35	43.85	9	17,618	0.05%
2023/09/25	2	45.08	3	45.20	44.85	-1	17,695	-0.01%
2023/09/21	3.5	44.02	1	44.00	44.25	2.5	17,808	0.01%
2023/09/20	7.3	44.63	0	0.00	44.40	7.3	17,856	0.04%
2023/09/19	31	45.46	0	0.00	45.45	31	18,142	0.17%
2023/09/18	9	45.35	0	0.00	45.30	9	18,189	0.05%
2023/09/15	5	46.13	27	46.10	46.05	-22	18,267	-0.12%
2023/09/14	0	0.00	1	45.80	45.80	-1	18,289	-0.01%
2023/09/13	17	45.24	34.6	45.58	45.75	-17.6	18,316	-0.10%
2023/09/12	2	44.50	8.9	45.14	44.95	-6.9	18,345	-0.04%
2023/09/11	39	44.98	21	45.95	43.80	18	18,431	0.10%
2023/09/08	0	0.00	1	45.25	44.95	-1	18,292	-0.01%
2023/09/07	2	44.93	0	0.00	44.90	2	18,504	0.01%
2023/09/06	9	45.48	0	0.00	45.35	9	18,694	0.05%
2023/09/05	2	45.75	10.3	45.89	45.90	-8.3	18,981	-0.04%
2023/09/04	4	45.19	3	45.33	45.40	1	19,220	0.01%
2023/09/01	7	44.76	20	45.25	44.90	-13	19,258	-0.07%
2023/08/31	10	44.53	6	44.28	44.85	4	19,216	0.02%
2023/08/30	0	0.00	1	44.50	44.60	-1	19,340	-0.01%
2023/08/29	5.3	43.70	15	43.70	44.05	-9.7	19,387	-0.05%
2023/08/28	6.6	44.31	18	44.94	43.80	-11.4	19,534	-0.06%
2023/08/25	9	44.89	1	45.00	45.10	8	19,731	0.04%
2023/08/24	11	45.30	1	46.15	45.55	10	19,742	0.05%
2023/08/23	5	45.12	7	45.21	45.45	-2	19,684	-0.01%
2023/08/22	1	45.20	0.3	45.20	44.85	0.7	19,740	0.00%
2023/08/21	1	45.15	0	0.00	45.15	1	19,751	0.01%
2023/08/18	8	45.31	1	44.40	44.60	7	19,749	0.04%
2023/08/17	10	45.02	9	45.26	45.35	1	19,727	0.01%
2023/08/16	17	44.43	0	0.00	44.65	17	19,836	0.09%
2023/08/15	10	45.00	6	44.97	44.75	4	19,913	0.02%
2023/08/14	21	43.39	0	0.00	43.55	21	19,895	0.11%
2023/08/11	12	44.15	10	43.90	43.90	2	19,950	0.01%
2023/08/10	14.4	44.11	10	43.78	44.15	4.4	19,992	0.02%
2023/08/09	2	44.55	1	45.00	45.15	1	19,771	0.01%
2023/08/08	24.1	46.49	11	46.26	45.85	13.1	19,621	0.07%
2023/08/07	57.5	47.68	32	47.76	48.20	25.5	19,273	0.13%
2023/08/04	20.5	44.87	48	44.45	45.10	-27.6	18,987	-0.15%
2023/08/02	8	47.54	27.5	46.71	46.80	-19.5	18,881	-0.10%
2023/08/01	13	49.23	15	48.21	48.50	-2	18,467	-0.01%
2023/07/31	33.6	51.45	3	50.70	49.75	30.6	18,312	0.17%
2023/07/28	4.5	50.78	16	50.93	51.50	-11.6	18,069	-0.06%
2023/07/27	15	52.13	29	51.72	51.50	-14	17,921	-0.08%
2023/07/26	8	52.48	22	53.14	52.00	-14	18,047	-0.08%
2023/07/25	9	53.11	8	52.94	52.70	1	18,018	0.01%
2023/07/24	47	52.94	33	52.17	52.40	14	17,858	0.08%
2023/07/21	14	52.12	10	52.03	52.20	4	17,547	0.02%
2023/07/20	81.2	56.59	72	55.34	54.10	9.2	17,135	0.05%
2023/07/19	28	58.35	40	58.67	59.70	-12	16,425	-0.07%
2023/07/18	87.1	60.94	29	59.84	57.20	58.1	15,737	0.37%
2023/07/17	18	58.34	11.2	58.37	59.10	6.8	14,368	0.05%
2023/07/14	23.1	52.70	29.3	52.84	53.80	-6.2	13,857	-0.05%
2023/07/13	32	51.33	34.5	51.37	50.20	-2.5	13,228	-0.02%
2023/07/12	12	48.50	19	48.31	48.85	-7	12,542	-0.06%
2023/07/11	0	46.60	1	46.95	47.00	-1	12,331	-0.01%
2023/07/10	0	45.80	0	0.00	46.15	0	12,319	0.00%
2023/07/07	2	45.78	1	46.35	46.00	1	12,350	0.01%
2023/07/06	15.3	47.05	20	46.80	46.40	-4.7	12,275	-0.04%
2023/07/05	30	47.30	27	47.49	47.50	3	12,239	0.02%
2023/07/04	23	47.56	14	47.39	47.60	9	12,289	0.07%
2023/07/03	8	46.85	17.5	47.12	47.40	-9.5	12,416	-0.08%
2023/06/30	8	46.30	1	45.90	45.90	7	12,346	0.06%
2023/06/29	3	45.42	1	45.75	45.80	2	12,342	0.02%
2023/06/28	9.2	45.20	10	45.50	45.10	-0.8	12,329	-0.01%
2023/06/27	28.2	45.62	42	44.80	44.80	-13.9	12,316	-0.11%
2023/06/26	23.3	46.83	18	46.67	46.45	5.3	12,032	0.04%
2023/06/21	26	47.39	18	47.76	47.65	8	11,943	0.07%
2023/06/20	55	46.50	57	46.76	46.80	-2	11,815	-0.02%
2023/06/19	22.2	47.39	11	47.53	47.05	11.2	11,601	0.10%
2023/06/16	48	47.79	65	47.65	47.95	-17	11,483	-0.15%
2023/06/15	52	48.41	22	48.48	48.40	30	11,175	0.27%
2023/06/14	36	47.88	26	47.92	48.65	10	10,970	0.09%
2023/06/13	29	47.19	30	47.14	47.40	-1	10,787	-0.01%
2023/06/12	101	45.46	77	45.80	45.65	24	10,575	0.23%	大買/
2023/06/09	142	45.22	143	45.08	45.40	-1	10,331	-0.01%	大買/大賣/
2023/06/08	5	42.86	29	43.27	43.30	-24	9,974	-0.24%
2023/06/07	59	41.93	51	42.17	42.30	8	9,707	0.08%
2023/06/06	8	42.21	45	42.34	42.35	-37	9,733	-0.38%
2023/06/05	93	42.41	88	42.34	42.50	5	9,817	0.05%
2023/06/02	5	42.28	6	42.27	42.40	-1	9,832	-0.01%
2023/06/01	14	42.45	8	42.38	41.95	6	9,787	0.06%
2023/05/31	37	42.06	8	41.72	42.15	29	9,556	0.30%
2023/05/30	26	40.25	6	40.12	40.35	20	9,242	0.22%
2023/05/29	17	40.07	4	40.35	40.20	13	9,177	0.14%
2023/05/26	3	39.42	5	39.18	39.50	-2	9,074	-0.02%
2023/05/25	5	38.58	0	0.00	38.95	5	8,991	0.06%
2023/05/24	11	38.25	1	38.35	38.50	10	8,894	0.11%
2023/05/23	16	38.08	1	37.65	38.05	15	8,852	0.17%
2023/05/22	18	38.67	8	38.99	38.45	10	8,791	0.11%
2023/05/19	6	37.98	13	37.93	38.20	-7	8,516	-0.08%
2023/05/18	28	37.16	26	37.25	37.10	2	8,251	0.02%
2023/05/17	9	36.97	6	37.01	37.25	3	8,158	0.04%
2023/05/16	3	36.35	3	36.07	36.30	0	7,898	0.00%
2023/05/15	12	35.66	5	35.78	35.85	7	7,760	0.09%
2023/05/12	4	35.85	4	35.80	35.90	0	7,707	0.00%
2023/05/11	8.1	35.59	32	35.53	35.35	-23.9	7,636	-0.31%
2023/05/10	23	36.17	45	36.00	36.00	-22	7,564	-0.29%
2023/05/09	8	35.73	7	35.71	35.75	1	7,316	0.01%
2023/05/08	3	34.07	8	34.19	34.20	-5	6,881	-0.07%
2023/05/05	40	35.06	46	34.73	34.20	-6	6,797	-0.09%
2023/05/04	3	35.40	23	35.47	35.45	-20	6,575	-0.30%
2023/05/03	26	35.43	5	35.27	35.45	21	6,520	0.32%
2023/05/02	31	35.37	4	35.29	35.55	27	6,494	0.42%
2023/04/28	4	34.23	12.2	34.32	34.60	-8.2	6,273	-0.13%
2023/04/27	4	33.64	2	33.75	33.50	2	5,980	0.03%
2023/04/26	4	32.95	8	32.85	33.20	-4	5,804	-0.07%
2023/04/25	2	32.68	1	32.50	32.50	1	5,637	0.02%
2023/04/24	5	32.88	0	0.00	32.70	5	5,570	0.09%
2023/04/21	1	32.50	1	32.40	32.50	0	5,520	0.00%
2023/04/20	0	0.00	8	32.68	32.75	-8	5,437	-0.15%
2023/04/19	4	32.90	0	0.00	32.80	4	5,381	0.07%
2023/04/17	2	32.90	2	33.00	33.00	0	5,334	0.00%
2023/04/14	10	33.20	14	32.80	32.70	-4	5,285	-0.08%
2023/04/13	0	0.00	10	33.25	33.10	-10	5,239	-0.19%
2023/04/12	12	33.21	5	33.20	33.25	7	5,286	0.13%
2023/04/11	4	32.74	0	0.00	32.85	4	5,231	0.08%
2023/04/10	2	32.50	2	32.35	32.30	0	5,158	0.00%
2023/04/07	3	32.72	14	32.58	32.35	-11	5,111	-0.22%
2023/04/06	10	32.13	41	31.88	32.30	-31	5,034	-0.62%
2023/03/31	42	31.61	0	0.00	31.70	42	4,842	0.87%
2023/03/30	2	31.60	17	31.56	31.65	-15	4,921	-0.30%
2023/03/29	3	31.40	4	31.24	31.35	-1	4,963	-0.02%
2023/03/28	3	30.85	10	31.00	30.80	-7	5,002	-0.14%
2023/03/27	0	0.00	4	31.25	31.40	-4	5,080	-0.08%
2023/03/24	2	30.80	1	30.90	30.90	1	5,143	0.02%
2023/03/23	7	30.73	11	30.66	30.75	-4	5,097	-0.08%
2023/03/22	0	0.00	8	30.55	30.60	-8	5,056	-0.16%
2023/03/21	1	30.20	6	30.25	30.20	-5	5,018	-0.10%
2023/03/17	5	30.10	2	30.25	30.35	3	4,972	0.06%
2023/03/16	12	29.70	0	0.00	29.70	12	4,942	0.24%
2023/03/15	16	30.21	0	0.00	30.05	16	4,923	0.33%
2023/03/14	3	30.35	2	30.40	30.25	1	4,956	0.02%
2023/03/13	4	30.43	9	30.11	30.50	-5	5,193	-0.10%
2023/03/10	3	30.47	3	30.55	30.60	0	5,170	0.00%
2023/03/09	27	30.89	7	31.33	30.70	20	5,145	0.39%
2023/03/08	1	30.10	28	30.16	30.90	-27	4,982	-0.54%
2023/03/07	25	29.98	1	30.05	30.05	24	4,828	0.50%
2023/03/06	0	0.00	19	30.74	30.55	-19	4,618	-0.41%
2023/03/03	14	30.34	7	30.32	30.40	7	4,559	0.15%
2023/03/02	4	30.29	8	30.44	30.35	-4	4,550	-0.09%
2023/03/01	11	30.10	17	30.28	30.25	-6	4,525	-0.13%
2023/02/24	16	29.98	0	0.00	30.00	16	4,494	0.36%
2023/02/23	1	30.00	1	30.10	29.95	0	4,513	0.00%
2023/02/22	2	29.50	0	0.00	29.60	2	4,484	0.04%
2023/02/21	3	29.48	0	0.00	29.50	3	4,601	0.07%
2023/02/20	3	29.87	3	29.57	29.90	0	4,677	0.00%
2023/02/17	2	28.95	0	0.00	29.00	2	4,629	0.04%
2023/02/15	1	28.80	1	29.05	28.80	0	4,731	0.00%
2023/02/13	4	28.79	0	0.00	28.65	4	4,736	0.08%
2023/02/09	0	0.00	1	29.15	29.15	-1	4,847	-0.02%
2023/02/08	0	0.00	1	29.15	29.15	-1	4,808	-0.02%
2023/02/07	2	28.68	0	0.00	28.70	2	4,727	0.04%
2023/02/06	6	28.78	0	0.00	28.65	6	4,720	0.13%
2023/02/03	0	0.00	1	28.90	28.90	-1	4,704	-0.02%
2023/02/01	4	28.35	0	0.00	28.35	4	4,621	0.09%
2023/01/31	3	28.30	4	28.49	28.30	-1	4,605	-0.02%
2023/01/30	7	28.33	4	28.25	28.40	3	4,538	0.07%
2023/01/16	4	27.80	3	27.80	27.80	1	4,618	0.02%
2023/01/13	0.2	27.80	0	0.00	27.65	0.2	4,688	0.00%
2023/01/12	2	27.85	0	0.00	27.75	2	4,919	0.04%
2023/01/11	3	27.98	3	28.12	28.05	0	4,975	0.00%
2023/01/10	3	27.95	7	28.01	28.00	-4	5,006	-0.08%
2023/01/06	1	27.55	1	27.80	27.70	0	5,240	0.00%
2023/01/03	11	27.92	1	27.95	27.80	10	5,518	0.18%
2022/12/30	11	28.30	2	28.15	28.15	9	5,493	0.16%
2022/12/29	0	0.00	3	28.05	27.90	-3	5,381	-0.06%
2022/12/28	4	27.73	0	0.00	27.60	4	5,330	0.08%
2022/12/27	4	27.83	1	27.95	27.70	3	5,307	0.06%
2022/12/26	5	27.84	4	28.03	27.85	1	5,284	0.02%
2022/12/23	0	0.00	3	27.62	27.50	-3	5,304	-0.06%
2022/12/20	1	26.50	0	0.00	26.40	1	5,113	0.02%
2022/12/19	6	26.81	0	0.00	27.00	6	5,024	0.12%
2022/12/16	10	27.07	21	27.00	26.85	-11	4,843	-0.23%
2022/12/15	1	27.75	0	0.00	27.60	1	4,656	0.02%
2022/12/14	2	27.75	0	0.00	27.70	2	4,644	0.04%
2022/12/13	3	27.75	0	0.00	27.75	3	4,653	0.06%
2022/12/12	0	0.00	3	27.87	27.85	-3	4,641	-0.06%
2022/12/08	1	27.20	0	0.00	27.20	1	4,701	0.02%
2022/12/06	4	27.54	3	27.45	27.40	1	4,613	0.02%
2022/12/05	3	27.80	0	0.00	27.80	3	4,534	0.07%
2022/12/02	0	0.00	15	28.85	28.95	-15	4,327	-0.35%
2022/12/01	2	28.48	0	0.00	28.45	2	4,304	0.05%
2022/11/25	12	28.28	0	0.00	28.20	12	4,279	0.28%
2022/11/21	0	0.00	4	28.98	28.90	-4	4,296	-0.09%
2022/11/17	0	0.00	130	28.80	28.95	-130	4,229	-3.07%	大賣/鉅額交易
2022/11/16	0	0.00	2	28.35	28.60	-2	4,117	-0.05%
2022/11/15	3	27.77	0	0.00	27.85	3	4,018	0.07%
2022/11/08	1	26.80	0	0.00	26.50	1	3,917	0.03%
2022/11/07	0	0.00	1.6	27.05	27.00	-1.6	3,873	-0.04%
2022/11/04	2	25.30	2	25.50	25.50	0	3,820	0.00%
2022/10/28	10	24.25	0	0.00	24.20	10	4,113	0.24%
2022/10/25	3	24.37	0	0.00	24.45	3	4,165	0.07%
2022/10/24	19	25.03	16	25.17	25.00	3	4,164	0.07%
2022/10/21	5	25.63	5	25.65	25.65	0	4,257	0.00%
2022/10/20	0	0.00	1	27.35	26.50	-1	4,359	-0.02%
2022/10/19	2	26.88	0	0.00	26.70	2	4,243	0.05%
2022/10/18	1	27.35	1	27.15	27.15	0	4,320	0.00%
2022/10/17	0	0.00	1	27.00	27.40	-1	4,539	-0.02%
2022/10/13	15	25.69	0	0.00	25.50	15	4,653	0.32%
2022/10/12	3	26.57	0	0.00	26.45	3	4,780	0.06%
2022/10/07	1	27.40	0	0.00	27.30	1	4,792	0.02%
2022/10/06	15	27.60	0	0.00	27.45	15	4,873	0.31%
2022/10/05	15	27.70	0	0.00	27.80	15	4,918	0.30%
2022/09/30	2	27.40	0	0.00	27.10	2	5,021	0.04%
2022/09/29	1	27.10	1	28.35	28.20	0	4,982	0.00%
2022/09/28	5	27.05	1	27.00	27.00	4	4,958	0.08%
2022/09/27	2	27.75	0	0.00	27.60	2	4,949	0.04%
2022/09/26	1	28.05	3	28.25	27.95	-2	4,935	-0.04%
2022/09/21	5	28.90	0	0.00	28.85	5	5,006	0.10%
2022/09/15	0	0.00	1	29.50	29.40	-1	4,991	-0.02%
2022/09/14	3	29.15	0	0.00	29.20	3	4,964	0.06%
2022/09/13	1	29.30	0	0.00	29.15	1	4,984	0.02%
2022/09/12	0	0.00	9	29.34	29.30	-9	5,055	-0.18%
2022/09/08	10	28.10	3	28.97	29.00	7	5,158	0.14%
2022/09/07	0	0.00	5	28.23	28.30	-5	5,120	-0.10%
2022/09/06	12	28.58	1	28.95	28.75	11	5,145	0.21%
2022/09/02	2	28.95	2	29.00	28.90	0	5,183	0.00%
2022/09/01	1	29.00	0	0.00	29.20	1	5,183	0.02%
2022/08/31	2	29.35	1	29.45	29.30	1	5,188	0.02%
2022/08/30	1	29.40	1	29.40	29.45	0	5,191	0.00%
2022/08/29	4	28.94	0	0.00	29.10	4	5,185	0.08%
2022/08/26	2	29.15	1	29.35	29.35	1	5,200	0.02%
2022/08/25	18	29.16	0	0.00	29.25	18	5,193	0.35%
2022/08/24	2	29.10	1	29.20	29.15	1	5,192	0.02%
2022/08/22	10	28.65	0	0.00	28.90	10	5,242	0.19%
2022/08/19	1	28.60	1	28.70	28.70	0	5,253	0.00%
2022/08/17	1	28.50	51	28.48	28.60	-50	5,295	-0.94%
2022/08/15	0	0.00	5	27.50	27.50	-5	5,245	-0.10%
2022/08/11	2	27.08	0	0.00	27.05	2	5,265	0.04%
2022/08/10	6	27.16	0	0.00	27.10	6	5,257	0.11%
2022/08/09	11	27.11	5	27.65	27.70	6	5,242	0.11%
2022/08/08	28	28.38	22	28.50	28.40	6	5,135	0.12%
2022/08/04	10	28.18	0	0.00	28.35	10	5,368	0.19%
2022/08/03	7	28.21	0	0.00	28.25	7	5,456	0.13%
2022/08/02	3	28.22	1	28.50	28.50	2	5,622	0.04%
2022/08/01	31	28.45	0	0.00	28.50	31	6,044	0.51%
2022/07/29	22	28.45	0	0.00	28.60	22	6,041	0.36%
2022/07/28	68.1	28.65	0	0.00	28.60	68.1	6,005	1.13%
2022/07/27	2	30.60	0	0.00	30.60	2	5,880	0.03%
2022/07/26	5	30.98	0	0.00	30.85	5	5,742	0.09%
2022/07/25	0	0.00	1	31.45	31.40	-1	5,664	-0.02%
2022/07/22	24	30.31	27	30.65	31.20	-3	5,572	-0.05%
2022/07/21	7	30.44	20	30.41	30.50	-13	5,383	-0.24%
2022/07/20	3	31.02	1	31.40	30.85	2	5,246	0.04%
2022/07/19	0	0.00	5	31.25	31.25	-5	5,154	-0.10%
2022/07/15	19	30.28	2	30.30	30.25	17	4,885	0.35%
2022/07/14	0	0.00	5	29.44	29.65	-5	4,833	-0.10%
2022/07/08	0	0.00	1	29.25	29.20	-1	4,852	-0.02%
2022/07/07	9	28.70	0	0.00	29.00	9	4,866	0.18%
2022/07/06	8	28.73	0	0.00	28.50	8	4,919	0.16%
2022/07/05	2	28.93	0	0.00	28.90	2	4,986	0.04%
2022/07/04	1	28.50	0	0.00	28.70	1	5,144	0.02%
2022/07/01	1	28.30	0	0.00	28.30	1	5,285	0.02%
2022/06/30	1	28.65	0	0.00	28.65	1	5,440	0.02%
2022/06/29	1	29.25	12	29.45	29.30	-11	5,447	-0.20%
2022/06/24	1	28.95	0	0.00	28.90	1	5,759	0.02%
2022/06/22	11	28.20	0	0.00	28.30	11	5,812	0.19%
2022/06/21	1	28.10	0	0.00	28.80	1	5,819	0.02%
2022/06/20	9	28.28	0	0.00	28.05	9	5,806	0.16%
2022/06/17	2	28.85	0	0.00	29.15	2	5,779	0.03%
2022/06/16	0	0.00	9	29.91	29.30	-9	5,743	-0.16%
2022/06/14	0	0.00	2	29.00	29.05	-2	5,835	-0.03%
2022/06/13	3	29.00	0	0.00	29.05	3	5,872	0.05%
2022/06/09	5	29.80	11	29.74	29.70	-6	5,967	-0.10%
2022/06/08	0	0.00	1	29.60	29.60	-1	6,021	-0.02%
2022/06/07	1	29.55	5	29.37	29.50	-4	6,187	-0.06%
2022/06/06	0	0.00	6	29.42	29.40	-6	6,236	-0.10%
2022/06/01	4	29.18	0	0.00	29.10	4	6,522	0.06%
2022/05/31	0	0.00	2	28.95	29.20	-2	6,576	-0.03%
2022/05/30	2	28.70	0	0.00	28.70	2	6,543	0.03%
2022/05/27	3	28.43	2	28.58	28.30	1	6,548	0.02%
2022/05/26	1	28.30	0	0.00	28.20	1	6,569	0.02%
2022/05/25	0	0.00	5	28.17	28.15	-5	6,603	-0.08%
2022/05/24	2	27.85	0	0.00	27.65	2	6,680	0.03%
2022/05/23	2	27.65	3	27.90	27.85	-1	6,664	-0.02%
2022/05/20	0	0.00	2	27.38	27.30	-2	6,769	-0.03%
2022/05/19	7	27.04	12	27.01	27.15	-5	6,944	-0.07%
2022/05/18	1	27.30	2	27.38	27.40	-1	7,019	-0.01%
2022/05/17	1	27.10	0	0.00	27.10	1	6,996	0.01%
2022/05/16	14	27.14	10	27.06	27.05	4	6,967	0.06%
2022/05/13	16	26.83	0	0.00	27.05	16	6,950	0.23%
2022/05/12	15	27.09	0.3	27.40	26.75	14.7	6,896	0.21%
2022/05/11	14	27.92	0	0.00	27.85	14	6,733	0.21%
2022/05/10	30	28.35	2	28.18	28.50	28	6,696	0.42%
2022/05/09	41.1	29.40	4	30.45	28.90	37.1	6,552	0.57%
2022/05/06	6	31.95	0	0.00	32.00	6	6,087	0.10%
2022/05/05	1	32.30	2	32.30	32.15	-1	6,081	-0.02%
2022/05/04	0	0.00	1	31.80	31.75	-1	6,123	-0.02%
2022/05/03	1	31.55	14	31.51	31.55	-13	6,102	-0.21%
2022/04/29	2	31.60	0	0.00	31.60	2	6,147	0.03%
2022/04/28	0	0.00	19	31.42	31.40	-19	6,178	-0.31%
2022/04/27	1.1	31.17	0	0.00	31.15	1.1	6,177	0.02%
2022/04/26	5	31.82	0	0.00	31.70	5	6,147	0.08%
2022/04/25	2.3	31.94	0	0.00	31.80	2.3	6,167	0.04%
2022/04/21	2	32.75	10	32.70	32.60	-8	6,147	-0.13%
2022/04/20	4	32.70	0	0.00	32.70	4	6,144	0.07%
2022/04/19	1	32.85	1	32.95	32.90	0	6,113	0.00%
2022/04/18	10	32.89	0	0.00	32.70	10	6,143	0.16%
2022/04/15	5	33.45	1	33.40	33.50	4	6,137	0.07%
2022/04/14	11	33.29	0	0.00	33.50	11	6,169	0.18%
2022/04/13	4	33.00	0	0.00	33.05	4	6,263	0.06%
2022/04/12	8	32.80	0	0.00	32.90	8	6,273	0.13%
2022/04/11	8	33.71	2	33.40	33.40	6	6,235	0.10%
2022/04/08	0	0.00	2	34.25	34.15	-2	6,231	-0.03%
2022/04/07	28.5	33.51	2	33.78	33.05	26.5	6,096	0.43%
2022/04/06	26	34.00	14	34.06	34.20	12	5,967	0.20%
2022/04/01	9	33.25	5	33.10	33.25	4	5,793	0.07%
2022/03/31	0	0.00	2	33.18	33.25	-2	5,785	-0.03%
2022/03/30	2	33.00	0	0.00	32.85	2	5,616	0.04%
2022/03/29	1	32.40	0	0.00	32.40	1	5,503	0.02%
2022/03/28	5	32.00	0	0.00	32.35	5	5,471	0.09%
2022/03/25	2	32.30	0	0.00	32.25	2	5,431	0.04%
2022/03/24	0	0.00	2	32.05	32.30	-2	5,442	-0.04%
2022/03/23	1	32.35	3	32.30	32.25	-2	5,486	-0.04%
2022/03/22	11	32.16	1	32.25	32.35	10	5,504	0.18%
2022/03/21	14	32.36	4	32.28	32.30	10	5,516	0.18%
2022/03/18	0	0.00	5	32.00	31.95	-5	5,513	-0.09%
2022/03/17	6	31.95	6	32.03	31.90	0	5,493	0.00%
2022/03/16	0	0.00	2	31.70	31.70	-2	5,468	-0.04%
2022/03/15	2	31.85	2	31.85	31.70	0	5,479	0.00%
2022/03/14	2	31.90	21	32.14	32.20	-19	5,519	-0.34%
2022/03/10	2	32.05	77	32.05	31.95	-75	5,648	-1.33%
2022/03/09	6	31.04	10	31.15	31.35	-4	5,530	-0.07%
2022/03/08	14	30.99	0	0.00	30.95	14	5,570	0.25%
2022/03/07	26	31.53	3	31.57	31.50	23	5,408	0.43%
2022/03/04	0	0.00	12	32.18	32.05	-12	5,447	-0.22%
2022/03/03	0	0.00	3	31.93	31.90	-3	5,460	-0.05%
2022/03/02	1	31.30	10	31.45	31.65	-9	5,512	-0.16%
2022/03/01	5	31.35	1	31.30	31.50	4	5,556	0.07%
2022/02/25	18	30.79	2	30.90	30.70	16	5,560	0.29%
2022/02/24	1	30.90	10	31.00	30.90	-9	5,619	-0.16%
2022/02/23	1	31.75	1	31.80	31.65	0	5,610	0.00%
2022/02/22	52	31.61	1	31.85	31.50	51	5,758	0.89%
2022/02/21	18	32.02	3	31.97	32.10	15	5,946	0.25%
2022/02/18	6	31.04	4	31.20	31.50	2	5,901	0.03%
2022/02/17	1	31.00	5	31.01	30.90	-4	5,946	-0.07%
2022/02/16	0	0.00	1	30.90	30.95	-1	6,506	-0.02%
2022/02/14	42	30.45	0	0.00	30.45	42	6,652	0.63%
2022/02/11	13	30.75	0	0.00	30.90	13	6,826	0.19%
2022/02/10	9	30.82	7	30.96	30.90	2	6,851	0.03%
2022/02/09	1	30.50	15	30.50	30.50	-14	6,831	-0.20%
2022/02/08	1	30.35	1	30.45	30.40	0	6,855	0.00%
2022/02/07	5	30.10	1	30.30	30.35	4	6,871	0.06%
2022/01/26	13	29.63	3	29.78	29.65	10	6,913	0.14%
2022/01/24	58	30.09	2	30.10	30.15	56	7,134	0.78%
2022/01/21	3	30.87	1	31.15	30.55	2	7,102	0.03%
2022/01/20	2	31.15	0	0.00	31.10	2	7,112	0.03%
2022/01/19	1	30.85	0	0.00	30.95	1	7,096	0.01%
2022/01/18	23	31.17	13	31.03	31.00	10	7,135	0.14%
2022/01/17	0	0.00	2	30.90	31.00	-2	7,087	-0.03%
2022/01/14	10	30.30	5	30.50	30.50	5	7,055	0.07%
2022/01/12	0	0.00	1	30.75	30.75	-1	7,258	-0.01%
2022/01/10	1	31.00	1	31.00	31.00	0	7,484	0.00%
2022/01/06	6	30.98	5	30.91	30.85	1	7,539	0.01%
2022/01/05	0	0.00	3	30.60	30.70	-3	7,486	-0.04%
2022/01/04	3	30.50	0	0.00	30.55	3	7,673	0.04%
2022/01/03	30	30.59	13	30.90	30.75	17	7,732	0.22%
2021/12/29	3	30.20	2	30.20	30.25	1	7,681	0.01%
2021/12/28	1	30.40	1	30.35	30.25	0	7,661	0.00%
2021/12/27	2	30.25	3	30.32	30.25	-1	7,666	-0.01%
2021/12/24	1	30.15	0	0.00	30.05	1	7,684	0.01%
2021/12/23	2	30.00	0	0.00	30.05	2	7,734	0.03%
2021/12/22	2	29.95	2	30.15	29.95	0	7,769	0.00%
2021/12/17	3	29.85	0	0.00	29.60	3	7,787	0.04%
2021/12/16	3	29.95	0	0.00	29.90	3	7,720	0.04%
2021/12/15	5	29.73	0	0.00	29.75	5	7,809	0.06%
2021/12/14	24	29.85	1	29.80	29.75	23	7,823	0.29%
2021/12/13	13	30.11	0	0.00	30.10	13	7,769	0.17%
2021/12/09	1	30.35	2	30.45	30.35	-1	7,853	-0.01%
2021/12/08	1	30.00	0	0.00	30.20	1	7,818	0.01%
2021/12/07	0	0.00	5	30.15	30.00	-5	7,835	-0.06%
2021/12/06	12	30.34	6	30.38	30.25	6	7,739	0.08%
2021/12/03	8	29.74	5	29.85	29.95	3	7,715	0.04%
2021/12/02	9	29.43	7	29.30	29.25	2	7,714	0.03%
2021/12/01	11	29.55	0	0.00	29.60	11	7,710	0.14%
2021/11/30	5	29.67	0	0.00	29.50	5	7,696	0.06%
2021/11/29	17	29.48	2	29.25	29.65	15	7,594	0.20%
2021/11/26	11	29.75	10	29.85	29.65	1	7,539	0.01%
2021/11/25	21	30.02	4	30.00	30.00	17	7,504	0.23%
2021/11/24	11	30.09	0	0.00	30.10	11	7,514	0.15%
2021/11/23	6	30.12	0	0.00	29.90	6	7,562	0.08%
2021/11/22	6	30.19	0	0.00	30.15	6	7,486	0.08%
2021/11/19	2	30.33	2	30.38	30.10	0	7,413	0.00%
2021/11/18	25	30.84	3	30.63	30.50	22	7,288	0.30%
2021/11/17	4	31.74	5	31.78	31.70	-1	7,033	-0.01%
2021/11/16	2	31.20	0	0.00	31.15	2	6,964	0.03%
2021/11/15	41	31.28	2	31.28	31.20	39	6,874	0.57%
2021/11/12	1	33.65	4	33.39	33.55	-3	6,410	-0.05%
2021/11/11	9	33.18	3	33.18	33.25	6	6,493	0.09%
2021/11/10	1	33.05	17	32.66	33.05	-16	6,621	-0.24%
2021/11/09	3	32.22	0	0.00	32.25	3	6,867	0.04%
2021/11/08	6	32.42	0	0.00	32.25	6	7,240	0.08%
2021/11/05	0	0.00	2	32.10	32.10	-2	7,237	-0.03%
2021/11/04	0	0.00	7	32.10	32.10	-7	7,218	-0.10%
2021/11/03	9	31.82	6	31.91	32.00	3	7,202	0.04%
2021/11/02	6	31.70	10	32.00	31.60	-4	7,169	-0.06%
2021/11/01	4	31.53	4	31.43	31.60	0	7,064	0.00%
2021/10/29	0	0.00	1	30.95	31.00	-1	6,989	-0.01%
2021/10/27	0	0.00	4	31.00	30.90	-4	6,956	-0.06%
2021/10/26	0	0.00	4	30.90	30.85	-4	6,981	-0.06%
2021/10/25	1	30.25	0	0.00	30.55	1	6,947	0.01%
2021/10/22	0	0.00	2	30.60	30.40	-2	7,048	-0.03%
2021/10/21	4	30.76	16.3	30.55	30.45	-12.3	7,083	-0.17%
2021/10/20	0	0.00	5	30.85	30.85	-5	6,955	-0.07%
2021/10/19	23.3	30.61	1	30.50	30.15	22.3	6,885	0.32%
2021/10/18	31	30.51	4	30.93	30.00	27	6,848	0.39%
2021/10/14	6	30.85	8	30.19	29.90	-2	7,036	-0.03%
2021/10/13	10	30.23	1	30.30	30.40	9	7,032	0.13%
2021/10/12	31	30.05	5	30.45	29.90	26	7,006	0.37%
2021/10/08	3	29.47	10	29.52	29.65	-7	6,844	-0.10%
2021/10/07	2	28.98	0	0.00	29.00	2	6,811	0.03%
2021/10/06	0	0.00	0.9	28.75	28.75	-0.9	6,902	-0.01%
2021/10/04	2	28.05	0	0.00	27.85	2	7,330	0.03%
2021/10/01	15	28.37	2	28.50	28.35	13	7,387	0.18%
2021/09/29	1	28.60	0	0.00	28.75	1	7,755	0.01%
2021/09/28	1	29.25	8	29.15	29.10	-7	7,794	-0.09%
2021/09/27	1	29.15	4	29.09	29.05	-3	7,826	-0.04%
2021/09/17	3	28.50	0	0.00	28.75	3	7,988	0.04%
2021/09/15	0	0.00	7	29.21	29.25	-7	8,042	-0.09%
2021/09/14	0	0.00	2	28.55	28.40	-2	7,913	-0.03%
2021/09/13	1	28.55	1	28.50	28.50	0	7,927	0.00%
2021/09/10	1	28.90	6	29.06	28.80	-5	7,954	-0.06%
2021/09/09	5	27.72	0	0.00	27.80	5	7,923	0.06%
2021/09/08	9	27.93	1	27.85	27.80	8	7,947	0.10%
2021/09/07	12	28.43	0	0.00	28.40	12	7,956	0.15%
2021/09/06	2	28.73	3	28.85	28.70	-1	7,949	-0.01%
2021/09/02	4	29.40	0	0.00	29.35	4	7,897	0.05%
2021/09/01	0	0.00	3	29.60	29.75	-3	7,887	-0.04%
2021/08/31	0	0.00	5	29.40	29.75	-5	7,891	-0.06%
2021/08/30	4	29.84	0	0.00	29.80	4	8,070	0.05%
2021/08/27	7	29.82	7	29.63	29.85	0	8,065	0.00%
2021/08/26	0	0.00	4.4	29.31	29.35	-4.4	8,071	-0.05%
2021/08/25	7	29.16	5.2	29.20	29.20	1.8	8,142	0.02%
2021/08/24	2	29.25	0	0.00	29.05	2	8,198	0.02%
2021/08/23	2	29.40	0	0.00	29.30	2	8,299	0.02%
2021/08/20	1	28.55	21	28.48	28.80	-20	8,314	-0.24%
2021/08/19	2	28.75	5	28.80	28.60	-3	8,321	-0.04%
2021/08/18	1	28.50	22	29.15	29.25	-21	8,350	-0.25%
2021/08/17	11	28.90	2	28.93	28.85	9	8,385	0.11%
2021/08/16	9	29.64	1	29.50	29.60	8	8,321	0.10%
2021/08/13	33	31.11	43	31.03	30.75	-10	8,186	-0.12%
2021/08/12	11	31.01	12	30.89	31.15	-1	7,875	-0.01%
2021/08/11	2	29.53	7	29.67	29.40	-5	7,649	-0.07%
2021/08/10	0	0.00	3	29.85	29.80	-3	7,798	-0.04%
2021/08/09	2	30.05	0	0.00	29.95	2	8,100	0.02%
2021/08/06	3	30.30	0	0.00	30.25	3	8,315	0.04%
2021/08/05	15	30.26	0	0.00	30.15	15	8,602	0.17%
2021/08/04	5	30.15	0	0.00	30.30	5	9,085	0.06%
2021/08/03	11	29.65	4	29.71	29.70	7	9,318	0.08%
2021/07/30	1	29.45	0	0.00	29.50	1	9,546	0.01%
2021/07/29	5	29.45	2	29.55	29.75	3	9,713	0.03%
2021/07/28	4	28.86	0	0.00	29.30	4	9,813	0.04%
2021/07/27	1	29.70	0	0.00	29.75	1	10,083	0.01%
2021/07/26	1	29.75	0	0.00	29.75	1	10,347	0.01%
2021/07/23	1	29.35	1	29.50	29.30	0	10,519	0.00%
2021/07/22	10	29.35	0	0.00	29.25	10	10,649	0.09%
2021/07/21	20	30.53	1	30.40	30.35	19	10,715	0.18%
2021/07/20	1	31.05	0	0.00	31.00	1	10,631	0.01%
2021/07/19	3	31.62	28	31.44	31.50	-25	10,664	-0.23%
2021/07/16	10	32.00	11	32.02	31.95	-1	11,097	-0.01%
2021/07/15	0	0.00	2	31.95	32.10	-2	11,510	-0.02%
2021/07/14	1	32.10	6	32.08	31.90	-5	11,850	-0.04%
2021/07/13	0	0.00	5.1	32.60	32.15	-5.1	12,121	-0.04%
2021/07/12	21	32.62	1.1	32.66	32.05	19.9	12,257	0.16%
2021/07/09	31.2	32.47	2	32.18	32.45	29.2	12,282	0.24%
2021/07/08	5	32.05	2	31.88	31.65	3	12,636	0.02%
2021/07/07	5	31.40	9	31.34	31.30	-4	12,999	-0.03%
2021/07/06	44	31.85	6	31.93	31.95	38	13,254	0.29%
2021/07/05	8	31.02	1	31.05	31.15	7	13,198	0.05%
2021/07/02	0	0.00	1	30.85	30.60	-1	13,335	-0.01%
2021/07/01	1	31.00	1	31.00	30.55	0	13,533	0.00%
2021/06/30	1	30.70	3	30.77	30.80	-2	13,636	-0.01%
2021/06/29	14	30.72	0	0.00	30.60	14	13,985	0.10%
2021/06/28	6	30.65	0	0.00	30.60	6	14,395	0.04%
2021/06/25	3	30.72	1	31.00	30.50	2	14,954	0.01%
2021/06/23	0	0.00	1	30.35	30.25	-1	16,208	-0.01%
2021/06/21	1	29.85	0	0.00	29.75	1	16,771	0.01%
2021/06/18	10	30.10	0	0.00	30.10	10	17,023	0.06%
2021/06/15	0	0.00	2	30.20	30.30	-2	17,309	-0.01%
2021/06/09	1	29.95	0	0.00	29.90	1	17,581	0.01%
2021/06/08	0	0.00	1	30.10	30.20	-1	17,668	-0.01%
2021/06/07	7	30.46	0	0.00	29.95	7	17,826	0.04%
2021/06/04	0	0.00	9	30.98	31.00	-9	17,771	-0.05%
2021/06/03	0	0.00	24	30.96	31.00	-24	17,894	-0.13%
2021/06/02	7	30.79	1	30.35	30.50	6	18,106	0.03%
2021/06/01	20	30.80	1	30.95	31.05	19	18,227	0.10%
2021/05/31	1	30.40	1	30.75	30.70	0	18,334	0.00%
2021/05/28	1	30.25	0	0.00	30.15	1	18,468	0.01%
2021/05/25	1	30.50	1	30.10	30.00	0	20,179	0.00%
2021/05/24	1	28.50	2	29.28	29.25	-1	20,225	0.00%
2021/05/21	0	0.00	1	28.85	28.90	-1	20,231	0.00%
2021/05/20	3	28.68	1	29.20	28.55	2	20,304	0.01%
2021/05/19	7.1	28.95	10	29.06	29.10	-2.9	20,264	-0.01%
2021/05/17	11	26.60	4.7	26.73	26.40	6.3	20,191	0.03%
2021/05/14	4	29.46	9	29.99	29.00	-5	20,192	-0.02%
2021/05/13	5	29.03	3	28.43	29.45	2	20,296	0.01%
2021/05/12	33.3	29.64	26	30.06	29.75	7.3	20,617	0.04%
2021/05/11	20	32.15	0	0.00	31.60	20	20,316	0.10%
2021/05/10	1	33.90	8	34.30	34.25	-7	20,280	-0.03%
2021/05/07	1	33.65	1	34.00	34.65	0	20,649	0.00%
2021/05/06	2	32.50	1	33.10	32.95	1	20,804	0.00%
2021/05/05	4	33.41	4	33.14	32.80	0	21,078	0.00%
2021/05/04	3	32.80	77	33.08	32.95	-74	21,597	-0.34%
2021/05/03	10	35.07	23	35.37	34.45	-13	21,508	-0.06%
2021/04/29	5	36.53	1	36.60	36.40	4	21,402	0.02%
2021/04/28	5	36.05	0	0.00	36.10	5	21,304	0.02%
2021/04/27	15	35.92	13	36.11	35.85	2	21,562	0.01%
2021/04/26	9	36.11	2	36.20	36.20	7	21,556	0.03%
2021/04/23	3	36.18	1	36.25	35.95	2	21,587	0.01%
2021/04/22	42.4	37.53	45	36.60	35.95	-2.6	21,581	-0.01%
2021/04/21	21	37.71	6	38.37	38.05	15	21,139	0.07%
2021/04/20	4	36.14	13	36.45	36.85	-9	20,848	-0.04%
2021/04/19	37	35.45	59	35.47	35.55	-22	20,669	-0.11%
2021/04/16	19	34.07	9	33.79	34.40	10	20,450	0.05%
2021/04/15	10	33.53	8	33.61	33.55	2	20,507	0.01%
2021/04/14	32.1	33.55	99	33.41	33.25	-66.9	20,490	-0.33%
2021/04/13	48	35.74	24	35.07	34.85	24	20,289	0.12%
2021/04/12	54	35.57	16	35.25	35.55	38	20,074	0.19%
2021/04/09	0	0.00	5	34.61	34.20	-5	20,143	-0.02%
2021/04/08	30	34.32	1	34.55	34.40	29	20,148	0.14%
2021/04/07	21	34.38	9	34.27	34.40	12	20,061	0.06%
2021/04/06	17	33.52	74	33.14	33.50	-57	20,166	-0.28%
2021/04/01	39.4	33.38	6	33.43	33.45	33.4	20,616	0.16%
2021/03/31	3	33.93	11	34.18	34.25	-8	20,691	-0.04%
2021/03/30	12	33.24	16.5	33.32	33.70	-4.5	20,291	-0.02%
2021/03/29	17	32.21	61	32.48	32.85	-44	19,854	-0.22%
2021/03/26	14	30.83	31	31.32	30.75	-17	19,058	-0.09%
2021/03/25	25	31.10	18	30.99	31.10	7	19,119	0.04%
2021/03/24	7	30.24	7	30.23	30.25	0	20,082	0.00%
2021/03/23	25	30.83	19	30.50	30.80	6	20,283	0.03%
2021/03/22	6	30.60	66	30.24	30.60	-60	20,104	-0.30%
2021/03/19	8.4	29.55	6	29.76	29.65	2.4	20,035	0.01%
2021/03/18	8	29.66	125	29.59	29.70	-117	20,072	-0.58%	大賣/鉅額交易
2021/03/17	44	29.08	0	0.00	29.15	44	20,141	0.22%
2021/03/16	27	29.17	0	0.00	29.25	27	20,266	0.13%
2021/03/15	54	29.43	33	29.78	29.30	21	20,348	0.10%
2021/03/12	31	29.72	3	29.85	29.60	28	20,569	0.14%
2021/03/11	60	29.61	25	29.83	29.70	35	21,248	0.16%
2021/03/10	5	29.15	3	29.35	29.65	2	22,156	0.01%
2021/03/09	3	28.60	19	28.96	29.10	-16	22,273	-0.07%
2021/03/08	15	28.84	2	29.00	28.70	13	22,364	0.06%
2021/03/05	7	29.42	3	29.65	29.45	4	22,239	0.02%
2021/03/04	7	29.95	1	30.45	29.85	6	22,448	0.03%
2021/03/03	14	29.89	38	29.67	30.20	-24	22,374	-0.11%
2021/03/02	32.5	31.12	44	30.63	29.60	-11.5	22,208	-0.05%
2021/02/26	30	30.31	12	30.38	30.55	18	21,313	0.08%
2021/02/25	6	30.07	17	29.77	30.20	-11	21,061	-0.05%
2021/02/24	38	29.55	34	29.68	29.25	4	20,892	0.02%
2021/02/23	14	29.24	2	29.28	29.25	12	20,855	0.06%
2021/02/22	5	29.01	9	29.06	29.30	-4	21,031	-0.02%
2021/02/19	2	28.40	0	0.00	28.45	2	21,000	0.01%
2021/02/18	4	28.35	16	28.24	28.35	-12	21,202	-0.06%
2021/02/17	10	28.29	0	0.00	28.20	10	21,471	0.05%
2021/02/05	16	28.51	10	28.45	28.35	6	21,551	0.03%
2021/02/04	71	29.34	2	29.78	29.35	69	21,889	0.32%
2021/02/03	5	29.74	67	29.67	29.70	-62	21,666	-0.29%
2021/02/02	0	0.00	2	28.45	28.45	-2	21,157	-0.01%
2021/02/01	4.2	27.80	4	28.31	28.25	0.2	20,955	0.00%
2021/01/29	25	28.94	60	29.52	28.65	-35	20,698	-0.17%
2021/01/28	9	29.30	10	28.97	29.20	-1	20,230	0.00%
2021/01/27	25	29.45	36	29.30	29.30	-11	19,928	-0.06%
2021/01/26	13	28.85	53	28.73	29.00	-40	19,458	-0.21%
2021/01/25	2	27.05	6	27.86	27.95	-4	18,812	-0.02%
2021/01/22	3	26.90	4	26.39	27.30	-1	18,572	-0.01%
2021/01/21	5	26.45	3	26.37	26.55	2	18,374	0.01%
2021/01/20	45	26.33	2	26.45	26.05	43	18,264	0.24%
2021/01/19	8	27.40	0	0.00	27.25	8	17,872	0.04%
2021/01/18	26	27.11	1	27.40	27.65	25	17,741	0.14%
2021/01/15	18	27.85	6	27.77	27.70	12	17,549	0.07%
2021/01/14	27	28.05	2	28.20	28.25	25	17,397	0.14%
2021/01/13	10	27.93	1	28.15	27.95	9	17,307	0.05%
2021/01/12	28	27.95	1	28.00	27.70	27	17,157	0.16%
2021/01/11	21	28.49	4	28.28	28.60	17	16,925	0.10%
2021/01/08	27	28.04	38	27.96	28.00	-11	16,791	-0.07%
2021/01/07	22	29.29	14	28.96	28.75	8	16,496	0.05%
2021/01/06	50	29.45	12	29.00	28.85	38	16,243	0.23%
2021/01/05	2	29.25	26.4	29.35	29.20	-24.4	15,862	-0.15%
2021/01/04	28	29.50	32	29.76	29.30	-4	15,667	-0.03%
2020/12/31	47	29.05	1	28.85	28.95	46	15,254	0.30%
2020/12/30	5	28.55	0	0.00	28.50	5	14,998	0.03%
2020/12/29	18	28.61	21	28.56	28.50	-3	14,895	-0.02%
2020/12/28	37	29.01	24	28.73	29.05	13	14,549	0.09%
2020/12/25	15	27.63	5	27.55	27.85	10	13,866	0.07%
2020/12/24	11	26.65	0	0.00	26.55	11	13,378	0.08%
2020/12/23	7	26.53	1	26.40	26.50	6	13,382	0.04%
2020/12/22	23	26.95	16	26.55	26.35	7	13,307	0.05%
2020/12/21	16	26.83	47	26.73	26.90	-31	13,149	-0.24%
2020/12/18	89	28.69	42.7	28.72	27.25	46.3	12,771	0.36%
2020/12/17	12	26.61	6	26.96	27.45	6	11,400	0.05%
2020/12/16	4.7	26.76	9	26.68	26.60	-4.3	11,046	-0.04%
2020/12/15	3	26.62	47	26.45	26.35	-44	10,945	-0.40%
2020/12/14	40	26.75	3	26.68	26.45	37	10,820	0.34%
2020/12/11	4	25.81	3	25.88	26.00	1	10,828	0.01%
2020/12/10	17	26.26	1	26.30	26.05	16	10,675	0.15%
2020/12/09	13	26.34	10	26.43	26.65	3	10,476	0.03%
2020/12/08	18	25.73	1	26.10	26.05	17	10,338	0.16%
2020/12/07	13	26.38	102	26.34	25.95	-89	10,089	-0.88%	大賣/
2020/12/04	95	26.08	52	26.53	26.75	43	9,398	0.46%
2020/12/03	11	24.50	4	24.59	24.85	7	8,515	0.08%
2020/12/02	11	24.17	11	24.03	24.30	0	8,753	0.00%
2020/12/01	43	23.77	16	23.63	23.85	27	9,240	0.29%
2020/11/30	13	23.69	8	23.66	23.50	5	9,303	0.05%
2020/11/27	5	22.88	4	22.95	22.95	1	8,903	0.01%
2020/11/26	5	22.66	20	22.80	22.80	-15	8,808	-0.17%
2020/11/25	4	22.88	3	23.10	22.75	1	8,779	0.01%
2020/11/24	15	22.52	0	0.00	22.65	15	8,602	0.17%
2020/11/23	36	22.51	20	22.35	22.60	16	8,485	0.19%
2020/11/20	1	21.90	3	21.95	21.90	-2	8,305	-0.02%
2020/11/19	12	21.85	8	21.65	21.50	4	8,265	0.05%
2020/11/18	13	21.78	73	21.70	21.70	-60	8,107	-0.74%
2020/11/17	5	21.42	17	21.50	21.50	-12	8,033	-0.15%
2020/11/16	2	20.95	29	21.15	21.35	-27	7,940	-0.34%
2020/11/13	10	20.36	284	20.48	20.70	-274	7,761	-3.53%	大賣/鉅額交易
2020/11/12	55	20.66	81	20.91	20.50	-26	7,722	-0.34%
2020/11/11	103	19.70	8	19.80	19.80	95	7,174	1.32%	大買/
2020/11/10	0	0.00	3	19.65	19.35	-3	7,118	-0.04%
2020/11/09	100	19.25	1	19.25	19.25	99	7,011	1.41%
2020/11/06	2	19.15	0	0.00	19.05	2	6,996	0.03%
2020/11/05	2	19.30	0	0.00	19.15	2	7,029	0.03%
2020/11/03	0	0.00	1	19.10	19.05	-1	7,165	-0.01%
2020/10/30	100	18.78	0	0.00	18.70	100	7,252	1.38%
2020/10/27	1	19.25	1	19.25	19.40	0	7,327	0.00%
2020/10/26	0	0.00	15	19.38	19.40	-15	7,310	-0.21%
2020/10/22	2	19.00	6	19.10	19.25	-4	7,311	-0.05%
2020/10/19	0	0.00	1	18.95	19.00	-1	7,483	-0.01%
2020/10/16	21	18.87	0	0.00	18.85	21	7,583	0.28%
2020/10/15	5	18.90	48	19.00	19.00	-43	7,653	-0.56%
2020/10/13	0	0.00	1	18.85	18.85	-1	7,650	-0.01%
2020/10/12	3	19.13	1	18.95	19.00	2	7,639	0.03%
2020/10/08	2	19.15	1	19.20	19.20	1	7,606	0.01%
2020/10/07	4	18.80	3	18.95	18.95	1	7,539	0.01%
2020/09/29	46	18.36	0	0.00	18.30	46	7,637	0.60%
2020/09/28	0	0.00	8	18.55	18.45	-8	7,706	-0.10%
2020/09/25	7	18.16	0	0.00	18.10	7	7,742	0.09%
2020/09/24	35	18.51	1	18.45	18.35	34	7,678	0.44%
2020/09/23	24	18.90	1	19.15	18.90	23	7,626	0.30%
2020/09/18	7	19.63	7	19.75	19.60	0	7,548	0.00%
2020/09/17	2	19.70	0	0.00	19.75	2	7,595	0.03%
2020/09/16	2	19.60	3	19.90	20.00	-1	7,555	-0.01%
2020/09/14	0	0.00	3	19.50	19.55	-3	7,369	-0.04%
2020/09/11	1	19.35	5	19.55	19.30	-4	7,345	-0.05%
2020/09/10	0	0.00	15	19.75	19.50	-15	7,280	-0.21%
2020/09/09	12	19.58	2	19.60	19.80	10	7,207	0.14%
2020/09/08	12	20.01	8	19.90	19.90	4	7,137	0.06%
2020/09/07	30	20.56	26	20.71	20.20	4	6,994	0.06%
2020/09/04	28	19.67	99	19.64	20.00	-71	6,565	-1.08%
2020/09/03	62	19.29	0	0.00	19.30	62	5,979	1.04%
2020/08/27	3	18.80	3	18.75	18.70	0	6,005	0.00%
2020/08/25	0	0.00	8	19.28	18.95	-8	5,909	-0.14%
2020/08/24	19	19.09	33	19.15	19.15	-14	5,801	-0.24%
2020/08/21	5	18.75	20	18.66	18.75	-15	5,710	-0.26%
2020/08/20	44	18.14	0	0.00	18.20	44	5,652	0.78%
2020/08/19	0	0.00	37	19.15	19.30	-37	5,462	-0.68%
2020/08/18	2	18.70	16	19.09	18.75	-14	5,268	-0.27%
2020/08/17	0	0.00	11	18.74	18.70	-11	5,065	-0.22%
2020/08/14	0	0.00	5	18.25	18.15	-5	4,977	-0.10%
2020/08/13	0	0.00	2	18.00	18.00	-2	5,006	-0.04%
2020/08/11	2	18.40	0	0.00	18.05	2	5,041	0.04%
2020/08/10	0	0.00	9	18.21	18.25	-9	5,027	-0.18%
2020/08/05	1	17.60	2	17.65	17.65	-1	4,973	-0.02%
2020/08/04	0	0.00	7	17.37	17.40	-7	4,988	-0.14%
2020/08/03	1	16.95	0	0.00	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	0	0.00	8	16.85	16.90	-8	5,293	-0.15%
2020/07/29	1	16.85	4	16.73	16.75	-3	5,491	-0.05%
2020/07/28	3	16.68	3	16.83	16.50	0	5,586	0.00%
2020/07/27	5	16.83	0	0.00	16.75	5	5,688	0.09%
2020/07/24	9	17.38	1	17.60	17.25	8	5,665	0.14%
2020/07/23	19	17.82	1	17.85	17.75	18	5,690	0.32%
2020/07/22	1	18.45	4	18.53	18.55	-3	5,680	-0.05%
2020/07/21	5	18.39	0	0.00	18.35	5	5,608	0.09%
2020/07/20	5	18.45	0	0.00	18.45	5	5,598	0.09%
2020/07/17	1	18.35	0	0.00	18.30	1	5,601	0.02%
2020/07/16	3	18.45	0	0.00	18.35	3	5,670	0.05%
2020/07/15	4	18.45	0	0.00	18.35	4	5,715	0.07%
2020/07/13	0	0.00	5	18.45	18.50	-5	5,858	-0.09%
2020/07/10	6	18.20	1	18.30	18.25	5	5,942	0.08%
2020/07/08	0	0.00	5	18.61	18.75	-5	5,935	-0.08%
2020/07/07	8	18.58	18	18.68	18.60	-10	5,920	-0.17%
2020/07/06	15	18.45	6	18.54	18.55	9	5,935	0.15%
2020/07/03	0	0.00	23	18.02	18.00	-23	5,996	-0.38%
2020/07/02	0	0.00	1	17.95	17.95	-1	6,069	-0.02%
2020/06/24	1	17.90	6	17.93	17.90	-5	6,292	-0.08%
2020/06/23	8	17.45	0	0.00	17.65	8	6,292	0.13%
2020/06/22	1	17.65	1	17.65	17.60	0	6,337	0.00%
2020/06/19	1	17.45	0	0.00	17.40	1	6,371	0.02%
2020/06/18	1	17.45	1	17.55	17.35	0	6,368	0.00%
2020/06/16	3	17.45	13	17.42	17.50	-10	6,477	-0.15%
2020/06/12	3	16.85	2	17.05	17.35	1	6,710	0.01%
2020/06/11	9	17.68	46	17.64	17.40	-37	6,715	-0.55%
2020/06/10	15	18.14	23	18.06	18.05	-8	6,679	-0.12%
2020/06/09	1	17.70	2	17.75	17.70	-1	6,669	-0.01%
2020/06/08	1	17.55	7	17.58	17.75	-6	6,723	-0.09%
2020/06/05	0	0.00	1	17.40	17.35	-1	6,654	-0.02%
2020/06/04	0	0.00	2	17.30	17.30	-2	6,701	-0.03%
2020/06/03	0	0.00	3	17.10	17.20	-3	6,726	-0.04%
2020/06/02	1	16.85	25	16.85	16.85	-24	6,604	-0.36%
2020/05/27	25	16.60	0	0.00	16.55	25	6,642	0.38%
2020/05/26	1	16.60	0	0.00	16.60	1	6,729	0.01%
2020/05/22	1	16.60	0	0.00	16.50	1	6,793	0.01%
2020/05/21	2	16.88	0	0.00	16.85	2	6,809	0.03%
2020/05/15	5	16.12	0	0.00	16.25	5	6,657	0.08%
2020/05/14	1	16.25	0	0.00	16.20	1	6,621	0.02%
2020/05/13	1	16.50	6	16.55	16.70	-5	6,553	-0.08%
2020/05/12	1	16.60	0	0.00	16.70	1	6,518	0.02%
2020/05/11	15	16.75	20	16.75	16.65	-5	6,488	-0.08%
2020/05/08	3	16.85	8	16.65	16.60	-5	6,413	-0.08%
2020/05/06	10	16.89	2	16.70	16.80	8	6,148	0.13%
2020/05/05	0	0.00	5	17.15	17.15	-5	6,083	-0.08%
2020/05/04	1	16.60	0	0.00	16.65	1	5,930	0.02%
2020/04/30	0	0.00	10	17.05	16.95	-10	5,868	-0.17%
2020/04/28	1	16.30	0	0.00	16.50	1	5,825	0.02%
2020/04/27	10	16.00	2	16.10	16.30	8	5,954	0.13%
2020/04/24	3	15.92	0	0.00	15.85	3	5,913	0.05%
2020/04/22	29	15.49	1	15.50	15.65	28	5,840	0.48%
2020/04/21	9	15.93	2	16.03	15.70	7	5,827	0.12%
2020/04/17	5	16.42	0	0.00	16.35	5	5,771	0.09%
2020/04/16	3	16.47	0	0.00	16.50	3	5,703	0.05%
2020/04/15	2	16.83	20	16.70	16.75	-18	5,658	-0.32%
2020/04/14	20	16.20	0	0.00	16.50	20	5,599	0.36%
2020/04/13	0	16.10	2	16.15	16.10	-2	5,595	-0.04%
2020/04/10	1	16.10	0	0.00	16.20	1	5,589	0.02%
2020/04/09	0	0.00	4	16.13	16.10	-4	5,586	-0.07%
2020/04/08	7	16.11	0	0.00	16.10	7	5,506	0.13%
2020/04/07	1	15.40	0	0.00	15.45	1	5,353	0.02%
2020/04/06	1	15.55	2	15.60	15.40	-1	5,288	-0.02%
2020/04/01	6	15.50	0	0.00	15.45	6	5,270	0.11%
2020/03/27	0	0.00	40	15.25	15.10	-40	5,654	-0.71%
2020/03/23	6	13.56	0	0.00	13.85	6	6,358	0.09%
2020/03/20	40	13.93	2	14.30	14.25	38	6,392	0.59%
2020/03/19	18	13.66	1	13.60	13.50	17	6,331	0.27%
2020/03/18	2	15.10	0	0.00	14.95	2	6,188	0.03%
2020/03/16	1	15.90	0	0.00	15.85	1	6,256	0.02%
2020/03/13	8	15.69	1	15.55	16.00	7	6,253	0.11%
2020/03/12	11.6	17.35	3	17.15	17.10	8.6	6,174	0.14%
2020/03/10	7	17.86	2	18.05	18.15	5	6,105	0.08%
2020/03/09	3	18.13	0	0.00	18.15	3	6,020	0.05%
2020/03/05	5	19.05	1	19.15	19.00	4	5,997	0.07%
2020/03/02	5	18.31	0	0.00	18.40	5	6,040	0.08%
2020/02/27	13	18.99	0	0.00	18.75	13	6,019	0.22%
2020/02/26	4	19.24	0	0.00	19.25	4	5,927	0.07%
2020/02/25	2	19.35	0	19.35	19.35	2	5,904	0.03%
2020/02/24	4	19.56	0	0.00	19.55	4	5,909	0.07%
2020/02/19	5	19.95	0	0.00	19.85	5	5,881	0.09%
2020/02/17	1	20.00	11	20.04	19.95	-10	5,946	-0.17%
2020/02/14	0	0.00	1	20.10	20.05	-1	5,973	-0.02%
2020/02/13	0	0.00	9	20.22	20.10	-9	6,042	-0.15%
2020/02/12	10	20.00	0	0.00	20.10	10	6,196	0.16%
2020/02/06	5	20.15	5	20.15	20.20	0	6,417	0.00%
2020/02/03	12	19.63	0	0.00	19.80	12	6,589	0.18%
2020/01/31	16	20.09	0	0.00	20.20	16	6,832	0.23%
2020/01/30	13	20.02	2	20.00	19.75	11	6,841	0.16%
2020/01/14	2	21.40	0	0.00	21.45	2	7,103	0.03%
2020/01/13	0	0.00	3	21.20	21.15	-3	7,151	-0.04%
2020/01/09	0	0.00	1	21.00	20.90	-1	7,312	-0.01%
2020/01/08	2	20.60	1	20.75	20.60	1	7,389	0.01%
2020/01/07	1	20.80	1	20.85	20.85	0	7,445	0.00%
2020/01/06	1	20.90	0	0.00	20.90	1	7,478	0.01%
2020/01/03	6	21.16	0	0.00	21.15	6	7,519	0.08%
2020/01/02	1	21.30	5	21.30	21.30	-4	7,574	-0.05%
2019/12/31	1	21.15	0	0.00	21.30	1	7,672	0.01%
2019/12/30	1	21.30	0	0.00	21.20	1	7,839	0.01%
2019/12/27	1	21.35	0	0.00	21.35	1	7,843	0.01%
2019/12/26	2	21.50	0	0.00	21.40	2	7,958	0.03%
2019/12/25	0	0.00	1	21.65	21.65	-1	8,196	-0.01%
2019/12/24	7	21.39	2	21.35	21.45	5	8,159	0.06%
2019/12/23	2	21.08	0	0.00	20.85	2	8,026	0.02%
2019/12/19	2	20.95	0	0.00	20.80	2	7,354	0.03%
2019/12/18	2	20.98	0	0.00	21.00	2	7,373	0.03%
2019/12/16	1	21.10	0	0.00	21.15	1	7,328	0.01%
2019/12/12	4	21.11	0	0.00	21.10	4	7,341	0.05%
2019/12/09	1	21.65	0	0.00	21.35	1	7,202	0.01%
2019/12/06	1	21.75	0	0.00	21.70	1	7,219	0.01%
2019/12/04	3	21.90	0	0.00	21.85	3	7,393	0.04%
2019/12/02	0	0.00	10	22.10	21.65	-10	8,280	-0.12%
2019/11/28	0	0.00	1	22.45	22.30	-1	8,469	-0.01%
2019/11/26	1	22.30	0	0.00	22.00	1	8,680	0.01%
2019/11/25	2	22.25	0	0.00	22.15	2	8,632	0.02%
2019/11/19	1	22.35	0	0.00	22.35	1	8,592	0.01%
2019/11/14	0	0.00	5	22.70	22.50	-5	8,548	-0.06%
2019/11/12	0.3	22.70	1	22.50	22.80	-0.7	8,517	-0.01%
2019/11/11	0	0.00	5	22.30	22.10	-5	8,476	-0.06%
2019/11/08	1	22.70	1	22.70	22.65	0	8,352	0.00%
2019/11/07	0	0.00	11	23.10	23.05	-11	8,316	-0.13%
2019/11/06	0	0.00	3	23.10	23.00	-3	8,306	-0.04%
2019/11/01	0	0.00	1	23.00	22.90	-1	8,104	-0.01%
2019/10/31	10	22.85	2	22.95	22.85	8	8,034	0.10%
2019/10/30	5	23.15	20	22.90	22.80	-15	7,919	-0.19%
2019/10/29	2	22.65	2	22.40	22.40	0	7,622	0.00%
2019/10/25	2	22.43	0	0.00	22.40	2	7,571	0.03%
2019/10/24	0	0.00	40	22.68	22.65	-40	7,488	-0.53%
2019/10/23	0	0.00	18	22.80	22.75	-18	7,436	-0.24%
2019/10/22	9	22.59	0	0.00	22.60	9	7,373	0.12%
2019/10/21	11	22.31	0	0.00	22.35	11	7,249	0.15%
2019/10/18	0	0.00	15	22.02	22.05	-15	7,227	-0.21%
2019/10/16	20	21.81	2	21.60	21.75	18	7,084	0.25%
2019/10/15	11	21.94	0	0.00	21.75	11	7,075	0.16%
2019/10/14	13	22.31	7	22.25	22.15	6	7,100	0.08%
2019/10/07	0	0.00	5.1	22.30	22.15	-5.1	6,970	-0.07%
2019/10/04	0	0.00	5	22.20	22.10	-5	6,860	-0.07%
2019/10/02	1	21.90	18	21.99	21.90	-17	6,633	-0.26%
2019/10/01	0	0.00	84	21.98	21.85	-84	6,492	-1.29%
2019/09/27	11	21.66	6	21.54	21.15	5	6,226	0.08%
2019/09/26	0	0.00	11	21.44	21.50	-11	6,116	-0.18%
2019/09/25	0	0.00	7	21.30	21.30	-7	5,841	-0.12%
2019/09/23	0	0.00	2	21.35	21.40	-2	5,758	-0.03%
2019/09/18	1	21.00	0	0.00	21.05	1	5,574	0.02%
2019/09/17	2	20.90	1	20.95	21.15	1	5,555	0.02%
2019/09/10	0	0.00	125	21.10	21.15	-125	5,377	-2.32%	大賣/鉅額交易
2019/09/09	125	21.61	5	21.50	21.40	120	5,311	2.26%	大買/鉅額交易
2019/09/06	12	21.13	3	21.45	21.35	9	5,345	0.17%
2019/09/05	20	21.66	26	21.61	21.20	-6	5,352	-0.11%
2019/09/04	38	20.89	80	20.79	21.50	-42	4,988	-0.84%
2019/09/02	50	20.53	1	20.45	20.55	49	4,536	1.08%
2019/08/30	151	20.18	150	19.90	20.05	1	4,428	0.02%	大買/大賣/
2019/08/22	4	19.41	0	0.00	19.40	4	4,230	0.09%
2019/08/21	0	0.00	1	19.35	19.45	-1	4,265	-0.02%
2019/08/20	0	0.00	40	19.45	19.35	-40	4,259	-0.94%
2019/08/19	0	0.00	35	19.29	19.40	-35	4,257	-0.82%
2019/08/16	35	19.09	0	0.00	19.15	35	4,242	0.82%
2019/08/14	0	0.00	19	19.25	19.15	-19	4,182	-0.45%
2019/08/13	20	19.15	20	19.30	19.30	0	4,150	0.00%
2019/08/12	39	19.20	0	0.00	19.10	39	4,137	0.94%
2019/08/08	5	18.40	0	0.00	18.85	5	4,097	0.12%
2019/08/06	24	18.75	0	0.00	18.85	24	4,152	0.58%
2019/08/05	1	18.95	0	0.00	18.95	1	4,162	0.02%
2019/08/02	1	19.10	0	0.00	18.95	1	4,192	0.02%
2019/08/01	2	19.25	0	0.00	19.25	2	4,229	0.05%
2019/07/30	0	0.00	1	19.40	19.30	-1	4,260	-0.02%
2019/07/29	3	19.42	0	0.00	19.40	3	4,272	0.07%
2019/07/26	1	19.55	0	0.00	19.50	1	4,216	0.02%
2019/07/25	0	0.00	20	19.55	19.60	-20	4,206	-0.48%
2019/07/24	2	19.50	0	0.00	19.50	2	4,188	0.05%
2019/07/23	0	0.00	1	20.25	20.25	-1	4,147	-0.02%
2019/07/22	1	20.25	0	0.00	20.20	1	4,071	0.02%
2019/07/18	1	20.50	0	0.00	20.35	1	3,976	0.03%
2019/07/03	1	19.90	4	19.95	19.90	-3	3,740	-0.08%
2019/06/28	1	20.05	0	0.00	20.10	1	3,783	0.03%
2019/06/21	0	0.00	1	20.40	20.20	-1	3,905	-0.03%
2019/06/18	0	0.00	80	20.15	20.20	-80	4,086	-1.96%
2019/06/14	0	0.00	7	20.38	20.35	-7	4,075	-0.17%
2019/06/13	2	20.05	0	0.00	20.20	2	4,016	0.05%
2019/06/12	3	19.95	0	0.00	19.95	3	3,970	0.08%
2019/06/04	0	0.00	3	19.15	19.10	-3	3,743	-0.08%
2019/05/31	0	0.00	2	19.25	19.35	-2	3,793	-0.05%
2019/05/30	2	19.25	1	19.20	19.25	1	3,777	0.03%
2019/05/29	1	19.20	0	0.00	19.25	1	3,795	0.03%
2019/05/20	1	19.00	0	0.00	18.90	1	3,846	0.03%
2019/05/15	2	18.70	0	0.00	18.60	2	3,886	0.05%
2019/05/14	5	18.63	0	0.00	18.65	5	3,869	0.13%
2019/05/13	1	18.90	0	0.00	18.90	1	3,849	0.03%
2019/05/08	1	19.05	0	0.00	19.00	1	3,790	0.03%
2019/05/06	1	19.25	0	0.00	19.05	1	3,768	0.03%
2019/04/29	31	19.50	0	0.00	19.50	31	3,766	0.82%
2019/04/17	10	19.70	0	0.00	19.85	10	3,787	0.26%
2019/04/09	0	0.00	1	19.90	19.90	-1	3,886	-0.03%
2019/04/08	1	19.95	0	0.00	19.90	1	3,890	0.03%
2019/04/02	1	19.65	26	19.65	19.60	-25	3,911	-0.64%
2019/04/01	0	0.00	1	19.80	19.60	-1	3,929	-0.03%
2019/03/29	31	19.62	7	19.71	19.75	24	3,858	0.62%
2019/03/28	4	19.55	0	0.00	19.55	4	3,862	0.10%
2019/03/26	0	0.00	1	19.95	19.75	-1	3,821	-0.03%
2019/03/22	10	20.10	67	19.99	20.00	-57	3,785	-1.51%
2019/03/21	2	20.70	10	20.75	20.60	-8	3,597	-0.22%
2019/03/20	0	0.00	15	20.67	20.65	-15	3,614	-0.41%
2019/03/19	1	20.60	15	20.55	20.50	-14	3,628	-0.39%
2019/03/18	10	20.80	0	0.00	20.70	10	3,707	0.27%
2019/03/15	1	20.15	0	0.00	20.40	1	3,691	0.03%
2019/03/14	3	20.00	0	0.00	19.95	3	3,587	0.08%
2019/03/07	0	0.00	20	20.03	19.85	-20	3,679	-0.54%
2019/03/06	0	0.00	4	20.15	20.15	-4	3,658	-0.11%
2019/02/22	54	19.83	0	0.00	19.75	54	3,472	1.56%
2019/02/20	76	19.88	3	19.90	19.90	73	3,426	2.13%
2019/02/15	4	19.75	0	0.00	19.70	4	3,372	0.12%
2019/02/13	2	19.55	0	0.00	19.60	2	3,295	0.06%
2019/01/30	2	19.60	0	0.00	19.55	2	3,329	0.06%
2019/01/28	10	19.90	82	19.90	19.95	-72	3,259	-2.21%
2019/01/25	1	19.85	0	0.00	19.85	1	3,266	0.03%
2019/01/24	20	19.90	0	0.00	19.85	20	3,259	0.61%
2019/01/21	0	0.00	1	20.10	20.10	-1	3,259	-0.03%
2019/01/18	8	19.93	0	0.00	19.85	8	3,245	0.25%
2019/01/16	1	20.00	1	20.05	20.00	0	3,322	0.00%
2019/01/15	80	19.79	1	19.75	19.75	79	3,374	2.34%
2019/01/14	0	0.00	22	19.84	19.75	-22	3,363	-0.65%
2019/01/11	0	0.00	1	20.10	19.95	-1	3,365	-0.03%
2019/01/08	1	20.20	3	20.25	20.05	-2	3,392	-0.06%
2019/01/07	1	20.15	0	0.00	20.15	1	3,431	0.03%
2019/01/03	2	20.00	0	0.00	19.85	2	3,455	0.06%
2018/12/26	1	19.90	0	0.00	19.85	1	3,513	0.03%
2018/12/17	2	19.55	0	0.00	19.40	2	3,375	0.06%
2018/12/13	0	0.00	1	19.50	19.60	-1	3,363	-0.03%
2018/12/07	3	18.65	0	0.00	18.70	3	3,158	0.09%
2018/12/06	0	0.00	10	18.60	18.55	-10	3,198	-0.31%
2018/11/22	0	0.00	2	18.50	18.45	-2	3,389	-0.06%
2018/11/08	12	18.84	0	0.00	18.75	12	3,670	0.33%
2018/10/31	0	0.00	1	17.50	17.55	-1	4,108	-0.02%
2018/10/23	1	18.40	0	0.00	18.10	1	5,466	0.02%
2018/10/22	0	0.00	2	18.10	18.00	-2	5,463	-0.04%
2018/10/19	0	0.00	6	18.10	17.90	-6	5,521	-0.11%
2018/10/17	0	0.00	2	18.08	18.10	-2	5,805	-0.03%
2018/10/12	2	17.85	0	0.00	17.85	2	5,879	0.03%
2018/10/11	2	17.78	3	17.87	17.45	-1	5,883	-0.02%
2018/10/05	5	19.24	1	19.45	19.15	4	5,919	0.07%
2018/10/03	2	19.70	0	0.00	19.60	2	6,025	0.03%
2018/10/02	3	19.78	0	0.00	19.75	3	6,088	0.05%
2018/10/01	3	19.88	2	19.85	19.85	1	6,181	0.02%
2018/09/28	0	0.00	2	20.00	19.95	-2	6,213	-0.03%
2018/09/27	0	0.00	6	19.90	19.95	-6	6,225	-0.10%
2018/09/25	0	0.00	6	19.94	19.90	-6	6,308	-0.10%
2018/09/18	1	19.85	1	20.10	19.95	0	6,481	0.00%
2018/09/17	0	0.00	1	20.10	20.00	-1	6,555	-0.02%
2018/09/14	13	19.98	12	19.98	20.05	1	6,641	0.02%
2018/09/13	0	0.00	1	20.00	19.90	-1	6,749	-0.01%
2018/09/11	1	19.65	0	0.00	19.80	1	6,782	0.01%
2018/09/10	17	20.11	0	0.00	19.45	17	6,810	0.25%
2018/09/06	1	20.55	0	0.00	20.55	1	6,810	0.01%
2018/09/05	1	20.70	0	0.00	20.80	1	6,869	0.01%
2018/09/04	1	20.75	0	0.00	20.75	1	6,926	0.01%
2018/08/30	2	20.95	0	0.00	20.85	2	7,708	0.03%
2018/08/29	1	20.95	0	0.00	20.85	1	7,731	0.01%
2018/08/28	2	20.75	0	0.00	20.90	2	7,749	0.03%
2018/08/27	0	0.00	1	20.70	20.65	-1	7,811	-0.01%
2018/08/24	6	20.45	0	0.00	20.50	6	7,897	0.08%
2018/08/23	2	20.65	0	0.00	20.60	2	7,972	0.03%
2018/08/16	10	20.25	0	0.00	20.40	10	8,037	0.12%
2018/08/15	5	20.61	0	0.00	20.55	5	7,995	0.06%
2018/08/14	25	20.77	21	20.96	20.95	4	7,954	0.05%
2018/08/13	30	20.41	4	20.56	20.60	26	7,997	0.33%
2018/08/10	18	21.20	0	0.00	21.15	18	7,936	0.23%
2018/08/09	5	21.45	1	21.55	21.45	4	7,860	0.05%
2018/08/08	2	21.70	0	0.00	21.70	2	7,842	0.03%
2018/08/07	0	0.00	1	22.00	21.95	-1	7,816	-0.01%
2018/08/06	6	21.80	3	21.75	21.85	3	7,815	0.04%
2018/08/03	0	0.00	5	21.75	21.70	-5	7,859	-0.06%
2018/08/02	9	22.02	0	0.00	21.70	9	7,861	0.11%
2018/08/01	0	0.00	34	23.08	23.30	-34	7,523	-0.45%
2018/07/30	0	0.00	13	22.75	22.75	-13	6,862	-0.19%
2018/07/26	1	22.60	0	0.00	22.45	1	6,736	0.01%
2018/07/25	2	22.63	1	22.65	22.65	1	6,736	0.01%
2018/07/24	35	22.50	35.7	22.69	22.65	-0.7	6,805	-0.01%
2018/07/23	1	22.15	0	0.00	22.20	1	9,777	0.01%
2018/07/20	2	22.20	1	22.25	22.15	1	9,895	0.01%
2018/07/19	0	0.00	1	22.20	22.15	-1	10,034	-0.01%
2018/07/18	0	0.00	4	22.30	22.30	-4	10,302	-0.04%
2018/07/17	0	0.00	6	22.25	22.10	-6	10,867	-0.06%
2018/07/16	1	22.10	0	0.00	22.10	1	10,931	0.01%
2018/07/13	3	22.07	0	0.00	22.15	3	11,022	0.03%
2018/07/10	1	21.65	0	0.00	21.75	1	11,074	0.01%
2018/07/09	1	21.70	0	0.00	21.55	1	11,088	0.01%
2018/07/03	2	21.35	0	0.00	21.15	2	11,240	0.02%
2018/06/29	4	21.51	0	0.00	21.50	4	11,297	0.04%
2018/06/27	2	21.45	2	21.50	21.40	0	11,448	0.00%
2018/06/25	15	21.33	15	21.50	21.05	0	11,419	0.00%
2018/06/22	2	21.45	10	21.45	21.40	-8	11,490	-0.07%
2018/06/21	0	0.00	2	21.40	21.40	-2	11,465	-0.02%
2018/06/20	10	21.20	0	0.00	21.30	10	11,510	0.09%
2018/06/19	0	0.00	20	21.35	21.50	-20	11,543	-0.17%
2018/06/15	5	21.30	13	21.55	21.30	-8	11,565	-0.07%
2018/06/14	5	21.42	1	21.45	21.30	4	11,523	0.03%
2018/06/13	20	21.70	0	0.00	21.60	20	11,557	0.17%
2018/06/11	0	0.00	5	21.90	21.80	-5	11,551	-0.04%
2018/06/08	10	22.25	11	22.53	21.95	-1	11,597	-0.01%
2018/06/07	1	21.85	6	22.00	22.15	-5	11,345	-0.04%
2018/06/06	3	21.40	0	0.00	21.45	3	11,122	0.03%
2018/06/04	0	0.00	30	21.55	21.40	-30	11,551	-0.26%
2018/05/31	1	21.15	0	0.00	21.20	1	11,404	0.01%
2018/05/29	0	0.00	1	21.00	21.00	-1	11,315	-0.01%
2018/05/22	0	0.00	3	21.00	20.85	-3	11,283	-0.03%
2018/05/21	0	0.00	4	21.11	21.05	-4	11,303	-0.04%
2018/05/18	10	21.10	1	21.10	20.85	9	11,247	0.08%
2018/05/15	1	20.75	0	0.00	20.70	1	11,224	0.01%
2018/05/11	2	20.65	1	20.55	20.55	1	11,458	0.01%
2018/05/09	1	20.65	0	0.00	20.60	1	11,322	0.01%
2018/05/07	0	0.00	21	20.25	20.20	-21	11,311	-0.19%
2018/05/04	21	20.15	0	0.00	20.15	21	11,331	0.19%
2018/05/03	2	20.15	0	0.00	20.10	2	11,354	0.02%
2018/05/02	0	0.00	4	20.33	20.30	-4	11,346	-0.04%
2018/04/30	1	19.95	0	0.00	20.45	1	11,335	0.01%
2018/04/27	8	19.67	0	0.00	19.75	8	11,229	0.07%
2018/04/26	9	21.07	0	0.00	20.90	9	8,312	0.11%
2018/04/25	6	21.10	1	21.20	21.20	5	8,205	0.06%
2018/04/24	3	21.62	3	21.90	21.45	0	8,036	0.00%
2018/04/23	4	22.45	26	22.51	22.25	-22	7,778	-0.28%
2018/04/19	1	21.55	1	21.65	21.55	0	7,136	0.00%
2018/04/18	3	21.58	2	21.50	21.60	1	7,065	0.01%
2018/04/16	0	0.00	140	21.04	20.95	-140	6,880	-2.03%	大賣/鉅額交易
2018/04/11	30	21.38	1	21.30	21.25	29	6,949	0.42%
2018/04/10	10	21.55	30	21.65	21.55	-20	6,892	-0.29%
2018/04/09	1	21.75	0	0.00	21.60	1	6,833	0.01%
2018/04/03	0	0.00	0.5	21.55	21.55	-0.5	6,787	-0.01%
2018/04/02	30	21.93	0	0.00	21.80	30	6,768	0.44%
2018/03/30	70	21.72	0	0.00	21.80	70	6,586	1.06%
2018/03/29	1	21.60	0	0.00	21.60	1	6,540	0.02%
2018/03/28	0.3	21.55	0	0.00	21.55	0.3	6,540	0.00%
2018/03/27	8	21.60	5	21.80	21.80	3	6,506	0.05%
2018/03/22	4	21.28	0	0.00	21.25	4	6,322	0.06%
2018/03/20	0	0.00	17	21.86	21.80	-17	6,810	-0.25%
2018/03/19	0	0.00	2	21.65	21.55	-2	6,980	-0.03%
2018/03/16	3	21.55	30	21.65	21.35	-27	6,985	-0.39%
2018/03/14	0	0.00	2	22.05	21.90	-2	7,036	-0.03%
2018/03/13	1	21.85	2	21.85	21.95	-1	7,017	-0.01%
2018/03/09	0	0.00	15	21.90	21.60	-15	6,940	-0.22%
2018/03/08	0	0.00	6	21.41	21.65	-6	6,837	-0.09%
2018/03/07	1	20.40	0	0.00	20.25	1	6,517	0.02%
2018/03/06	0	0.00	2	20.43	20.40	-2	6,755	-0.03%
2018/03/05	2	20.30	0	0.00	20.30	2	7,171	0.03%
2018/03/02	1	20.35	0	0.00	20.30	1	7,404	0.01%
2018/03/01	1.3	20.24	2	20.25	20.20	-0.7	7,483	-0.01%
2018/02/27	32	20.40	0	0.00	20.35	32	7,523	0.43%
2018/02/22	2	20.15	0	0.00	20.10	2	7,781	0.03%
2018/02/12	0	0.00	1.1	19.86	19.95	-1.1	7,825	-0.01%
2018/02/09	3	19.88	2	19.85	19.85	1	7,846	0.01%
2018/02/08	0	0.00	2	20.10	20.05	-2	7,842	-0.03%
2018/02/07	1	19.90	1	19.95	19.95	0	7,867	0.00%
2018/02/05	10	20.75	0	0.00	20.90	10	7,766	0.13%
2018/02/02	0	0.00	5	21.25	21.20	-5	7,855	-0.06%
2018/01/30	0	0.00	1	21.50	21.45	-1	8,287	-0.01%
2018/01/29	1	21.55	0	0.00	21.55	1	8,237	0.01%
2018/01/24	6	21.52	0	0.00	21.50	6	8,228	0.07%
2018/01/23	1	21.90	0	0.00	21.60	1	8,228	0.01%
2018/01/22	1	21.90	6	21.78	21.75	-5	8,225	-0.06%
2018/01/18	4	21.40	1	21.40	21.35	3	8,111	0.04%
2018/01/17	1	21.55	0	0.00	21.35	1	8,248	0.01%
2018/01/16	50	21.25	51	21.45	21.50	-1	8,600	-0.01%
2018/01/05	1	21.40	0	0.00	21.30	1	8,811	0.01%
2018/01/04	0	0.00	2	21.55	21.60	-2	8,751	-0.02%
2018/01/03	0	0.00	5	21.40	21.40	-5	8,781	-0.06%