大同 (2371)-元大-太平券商分點個股進出

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

大同

(2371)

可現股當沖

股價
53.6
漲跌
▼0.5
漲幅
-0.92%
成交量
14,880張
產業
上市電機機械類股
890人加入追蹤

立即追蹤
本地時間:14:30

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

大同 (2371)籌碼相關－元大-太平券商分點個股進出

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

元大-太平券商分點個股進出
元大-太平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
2024/06/06	52.1	53.60	7	53.73	53.60	45.1	85,683	0.05%
2024/06/05	8	54.08	2	54.00	54.10	6	85,997	0.01%
2024/06/04	9.1	54.94	5	55.32	54.40	4.1	86,422	0.00%
2024/06/03	2	54.60	1	54.80	54.90	1	86,617	0.00%
2024/05/31	0	54.70	2.2	54.63	54.20	-2.2	87,292	0.00%
2024/05/30	11.6	54.69	4	55.20	54.30	7.6	87,589	0.01%
2024/05/29	2.3	55.53	13	55.58	55.30	-10.7	88,352	-0.01%
2024/05/28	9.1	56.29	3	56.43	56.20	6.1	89,389	0.01%
2024/05/27	16.6	56.26	11	56.74	56.80	5.6	90,439	0.01%
2024/05/24	111.1	54.14	10	55.07	55.40	101.1	90,558	0.11%	大買/鉅額交易
2024/05/23	37.4	56.15	29	57.25	55.40	8.4	90,651	0.01%
2024/05/22	305.1	58.23	3	58.57	58.00	302.1	90,576	0.33%	大買/鉅額交易
2024/05/21	8.1	59.01	8	59.05	58.90	0.1	91,475	0.00%
2024/05/20	20.2	60.24	13	59.77	59.70	7.2	91,288	0.01%
2024/05/17	15.1	59.51	21.1	59.69	60.10	-6.1	91,264	-0.01%
2024/05/16	12.8	59.70	8	59.78	59.30	4.8	91,331	0.01%
2024/05/15	25.6	60.77	24.5	60.34	59.80	1.1	91,268	0.00%
2024/05/14	58.1	60.69	42	60.69	60.00	16.1	90,961	0.02%
2024/05/13	169.8	60.41	184.5	60.73	61.70	-14.7	90,216	-0.02%	大買/大賣/
2024/05/10	43.7	64.28	30	64.08	64.10	13.7	88,919	0.02%
2024/05/09	91	66.75	68.2	65.93	65.00	22.8	88,404	0.03%
2024/05/08	41.5	66.96	43.1	66.88	66.80	-1.6	87,233	0.00%
2024/05/07	14.2	63.38	22.1	63.80	64.20	-7.9	85,613	-0.01%
2024/05/06	55.3	63.61	31	63.16	62.70	24.3	84,907	0.03%
2024/05/03	96.2	65.04	62.1	64.25	63.80	34.1	84,286	0.04%
2024/05/02	79	66.65	73.1	66.62	65.60	6	82,991	0.01%
2024/04/30	56	65.89	49.8	65.65	65.40	6.3	81,769	0.01%
2024/04/29	35.6	66.93	25.3	66.94	66.10	10.3	81,429	0.01%
2024/04/26	131.6	68.20	89	67.72	67.50	42.6	80,497	0.05%	大買/
2024/04/25	81.4	68.13	88.1	68.50	69.00	-6.7	78,243	-0.01%
2024/04/24	148.7	68.13	186.7	68.33	68.40	-38	76,509	-0.05%	大買/大賣/
2024/04/23	166.7	65.74	254.7	65.07	64.10	-88	73,696	-0.12%	大買/大賣/
2024/04/22	396.7	69.61	387.5	69.32	65.40	9.2	70,731	0.01%	大買/大賣/
2024/04/19	310.8	67.31	328.4	67.81	69.10	-17.6	65,278	-0.03%	大買/大賣/
2024/04/18	400	65.41	321.2	65.63	64.40	78.8	57,904	0.14%	大買/大賣/
2024/04/17	109.6	61.94	895.8	63.86	64.30	-786.1	53,106	-1.48%	大買/大賣/鉅額交易
2024/04/16	106.4	59.34	88.4	58.88	58.50	18	49,311	0.04%	大買/
2024/04/15	238.5	62.09	184.1	62.24	61.40	54.5	47,576	0.11%	大買/大賣/
2024/04/12	121.9	58.83	165.4	59.43	60.50	-43.5	43,297	-0.10%	大買/大賣/
2024/04/11	77.2	56.81	54	56.80	56.10	23.2	39,668	0.06%
2024/04/10	21.1	55.96	26	55.66	55.60	-4.9	38,329	-0.01%
2024/04/09	67.6	55.30	49.1	55.08	56.50	18.5	37,828	0.05%
2024/04/08	62	56.09	36	55.96	55.50	26	36,676	0.07%
2024/04/03	51.2	56.22	40	55.87	55.80	11.2	35,957	0.03%
2024/04/02	94	57.31	58	56.91	56.90	36	35,641	0.10%
2024/04/01	72	56.03	70.1	56.41	56.30	1.9	34,583	0.01%
2024/03/29	173.3	57.80	108	57.07	56.50	65.3	33,852	0.19%	大買/大賣/
2024/03/28	68	58.60	98.7	58.51	57.70	-30.7	32,860	-0.09%
2024/03/27	117.4	56.60	111.6	56.75	55.00	5.9	30,836	0.02%	大買/大賣/
2024/03/26	127.6	55.88	156.3	56.44	57.30	-28.7	28,680	-0.10%	大買/大賣/
2024/03/25	75	49.78	17.3	51.26	52.10	57.7	25,924	0.22%
2024/03/22	13	48.96	12	49.12	49.10	1	25,168	0.00%
2024/03/21	12	48.87	16	48.78	49.25	-4	24,898	-0.02%
2024/03/20	18	47.92	9	47.74	47.15	9	24,771	0.04%
2024/03/19	6.3	48.32	5	47.98	47.65	1.3	24,685	0.01%
2024/03/18	7	47.57	2.2	47.97	48.20	4.8	24,729	0.02%
2024/03/15	8.2	47.38	13	47.21	47.10	-4.9	24,833	-0.02%
2024/03/14	5	48.85	5.6	48.50	48.35	-0.6	24,911	0.00%
2024/03/13	14.1	49.16	7	49.11	48.65	7.1	25,374	0.03%
2024/03/12	23.3	50.10	3	50.20	49.40	20.3	25,446	0.08%
2024/03/11	8.1	50.82	3	50.67	51.10	5.1	25,129	0.02%
2024/03/08	106.4	50.04	25	50.39	50.00	81.4	25,079	0.32%	大買/
2024/03/07	27.3	52.52	11	52.70	52.50	16.3	24,578	0.07%
2024/03/06	13	53.60	14.2	53.14	53.00	-1.2	24,338	0.00%
2024/03/05	10.1	52.47	10	52.20	52.20	0.1	23,679	0.00%
2024/03/04	29.5	53.89	14.1	53.74	53.00	15.4	23,361	0.07%
2024/03/01	22.2	52.19	38.1	53.02	53.40	-15.9	22,505	-0.07%
2024/02/29	15	49.98	38	51.20	51.90	-23	21,476	-0.11%
2024/02/27	16	48.06	6	48.13	48.40	10	20,553	0.05%
2024/02/26	17	47.74	26.1	48.06	48.15	-9.1	20,060	-0.05%
2024/02/23	18	46.27	33	46.50	46.75	-15	19,334	-0.08%
2024/02/22	67.1	46.28	54	46.41	45.40	13.1	18,630	0.07%
2024/02/21	2	44.50	17	44.56	44.40	-15	17,449	-0.09%
2024/02/20	24	44.06	7	43.95	44.00	17	17,456	0.10%
2024/02/19	0	0.00	9	45.18	45.35	-9	17,640	-0.05%
2024/02/16	7	45.00	5	45.46	44.10	2	17,583	0.01%
2024/02/15	2	45.73	46.1	45.80	46.30	-44.1	17,157	-0.26%
2024/02/05	22	44.30	17	44.87	45.00	5	16,901	0.03%
2024/02/02	12	45.01	38.5	45.26	45.30	-26.5	16,724	-0.16%
2024/02/01	3	44.83	15.3	45.05	45.15	-12.3	16,541	-0.07%
2024/01/31	11	43.85	13	44.13	43.85	-2	16,288	-0.01%
2024/01/30	0	0.00	2	43.80	43.55	-2	16,196	-0.01%
2024/01/29	0	0.00	2	43.53	43.70	-2	16,166	-0.01%
2024/01/26	1	43.25	3	43.38	43.25	-2	16,132	-0.01%
2024/01/25	11.1	43.54	6	43.64	43.55	5.1	16,102	0.03%
2024/01/24	25	42.99	28	43.63	44.00	-3	16,027	-0.02%
2024/01/23	7	43.02	15.1	43.07	43.30	-8.1	15,843	-0.05%
2024/01/22	3	42.07	10	42.00	41.90	-7	15,250	-0.05%
2024/01/19	1	39.70	6	40.14	40.40	-5	15,055	-0.03%
2024/01/18	0	0.00	1	38.65	39.20	-1	15,014	-0.01%
2024/01/17	23.1	40.17	3	40.88	38.90	20.1	14,868	0.14%
2024/01/16	10	42.69	3	42.30	42.15	7	14,429	0.05%
2024/01/15	2	44.05	12	44.26	43.35	-10	14,307	-0.07%
2024/01/12	26	43.19	4	43.35	43.00	22	14,205	0.15%
2024/01/11	8	44.48	10	44.52	44.55	-2	13,967	-0.01%
2024/01/10	55.1	45.07	32	44.96	43.85	23.1	13,784	0.17%
2024/01/09	16	44.10	50.5	44.73	45.20	-34.5	13,044	-0.26%
2024/01/08	0	0.00	8	43.05	43.00	-8	12,562	-0.06%
2024/01/04	11	42.04	12	42.10	41.95	-1	12,394	-0.01%
2024/01/03	1	42.35	1	42.00	42.25	0	12,384	0.00%
2024/01/02	1	42.65	4	42.78	42.25	-3	12,332	-0.02%
2023/12/29	8	42.43	7	41.87	42.00	1	12,419	0.01%
2023/12/28	13	42.31	13	42.37	42.50	0	12,470	0.00%
2023/12/27	4	42.09	12	42.37	42.05	-8	12,511	-0.06%
2023/12/26	1	42.00	0	0.00	41.90	1	12,484	0.01%
2023/12/25	2	42.48	0	0.00	42.15	2	12,479	0.02%
2023/12/22	19	42.05	0	0.00	41.80	19	12,460	0.15%
2023/12/21	10	42.35	2	42.20	42.05	8	12,706	0.06%
2023/12/20	4.2	42.95	39	42.47	43.50	-34.8	12,549	-0.28%
2023/12/19	4	41.20	1	41.15	41.10	3	12,119	0.02%
2023/12/18	5	40.95	3	40.98	41.10	2	12,120	0.02%
2023/12/15	4	41.70	0	0.00	41.15	4	12,140	0.03%
2023/12/14	3	42.42	4	42.46	42.20	-1	12,057	-0.01%
2023/12/13	62	43.73	6	42.83	42.35	56	12,046	0.46%
2023/12/12	0	0.00	13	44.47	44.00	-13	12,480	-0.10%
2023/12/11	6	43.27	9	43.94	44.10	-3	12,984	-0.02%
2023/12/08	19	43.39	13.5	43.42	43.10	5.6	12,876	0.04%
2023/12/07	30.1	42.04	39.2	42.12	42.00	-9.1	12,339	-0.07%
2023/12/06	19.3	40.68	24	40.40	40.20	-4.7	11,933	-0.04%
2023/12/05	29	41.86	18	41.76	41.65	11	11,799	0.09%
2023/12/04	3	40.48	3	40.55	40.55	0	11,563	0.00%
2023/12/01	3	40.22	7	40.36	40.05	-4	11,742	-0.03%
2023/11/30	4	40.66	3	40.62	40.35	1	12,005	0.01%
2023/11/29	8	40.56	9	40.63	40.85	-1	12,862	-0.01%
2023/11/28	7.3	40.37	7	40.46	40.50	0.3	12,710	0.00%
2023/11/27	6	40.33	6	40.46	40.45	0	12,563	0.00%
2023/11/24	3	40.22	5	40.20	40.10	-2	12,470	-0.02%
2023/11/23	4	38.81	17.4	38.61	38.80	-13.4	12,257	-0.11%
2023/11/22	11	38.08	1	38.10	38.10	10	12,272	0.08%
2023/11/20	1	38.75	0	0.00	38.45	1	12,360	0.01%
2023/11/17	13.1	38.67	5	38.50	38.30	8.1	12,353	0.07%
2023/11/16	34	38.67	13	38.69	38.80	21	12,346	0.17%
2023/11/15	7	36.94	3	37.43	36.90	4	11,939	0.03%
2023/11/14	0	0.00	1	36.30	36.30	-1	11,891	-0.01%
2023/11/13	0.5	36.30	0	0.00	36.45	0.5	12,101	0.00%
2023/11/10	1	36.20	0	0.00	35.95	1	12,183	0.01%
2023/11/09	3	36.80	0	0.00	36.60	3	12,331	0.02%
2023/11/07	2	36.75	0	0.00	36.60	2	12,793	0.02%
2023/11/03	1	36.80	0	0.00	36.35	1	13,287	0.01%
2023/11/02	3	36.22	2	36.60	36.30	1	13,822	0.01%
2023/11/01	1	35.60	1	35.85	35.75	0	13,894	0.00%
2023/10/31	3.1	36.30	2	37.00	35.80	1.1	13,983	0.01%
2023/10/30	2	37.10	0	0.00	37.00	2	14,145	0.01%
2023/10/26	7	37.64	0	0.00	37.30	7	14,774	0.05%
2023/10/25	1	38.95	0	0.00	38.65	1	14,980	0.01%
2023/10/24	4	37.98	2	38.30	38.40	2	15,360	0.01%
2023/10/23	0.1	39.10	0	0.00	38.50	0.1	15,823	0.00%
2023/10/20	0.1	38.40	0	0.00	38.60	0.1	15,995	0.00%
2023/10/19	3.1	39.47	0	0.00	39.20	3.1	16,190	0.02%
2023/10/18	3.1	40.64	10	40.00	40.10	-6.9	16,362	-0.04%
2023/10/17	3	41.48	0	0.00	41.00	3	16,531	0.02%
2023/10/16	2.1	41.85	0	0.00	41.70	2.1	17,123	0.01%
2023/10/13	4	43.55	0	0.00	43.20	4	17,958	0.02%
2023/10/12	0.3	44.10	2	44.15	44.10	-1.7	19,531	-0.01%
2023/10/11	0	0.00	1.2	43.59	43.70	-1.2	20,848	-0.01%
2023/10/06	5	43.79	12	44.10	43.65	-7	21,305	-0.03%
2023/10/05	4.3	44.56	5	44.45	44.45	-0.7	21,861	0.00%
2023/10/04	4	42.86	1.3	42.96	43.15	2.7	22,495	0.01%
2023/10/03	17	43.49	0	0.00	43.35	17	22,895	0.07%
2023/10/02	1	44.25	0	0.00	44.10	1	23,583	0.00%
2023/09/27	1	43.95	0	0.00	44.05	1	24,546	0.00%
2023/09/25	1	44.50	0	0.00	44.40	1	25,420	0.00%
2023/09/22	2	44.48	1	44.20	44.65	1	26,219	0.00%
2023/09/21	4	43.98	6	44.10	43.85	-2	26,819	-0.01%
2023/09/20	25	44.87	14	44.69	44.35	11	27,851	0.04%
2023/09/19	10	46.03	10.5	45.95	45.35	-0.5	28,965	0.00%
2023/09/18	11.1	44.84	22	45.03	44.80	-10.9	30,060	-0.04%
2023/09/15	20.5	44.16	40	44.20	44.75	-19.5	31,694	-0.06%
2023/09/14	67.2	44.77	17	44.88	44.50	50.2	32,984	0.15%
2023/09/13	4.1	48.16	2	48.40	48.55	2.1	32,957	0.01%
2023/09/12	0	0.00	2	48.35	48.20	-2	35,268	-0.01%
2023/09/11	46	48.39	2	48.23	48.20	44	36,414	0.12%
2023/09/08	1.1	48.71	8	48.78	48.75	-6.9	36,555	-0.02%
2023/09/07	0	0.00	10	48.35	48.60	-10	36,697	-0.03%
2023/09/06	4	47.88	7.1	47.86	48.45	-3.1	36,960	-0.01%
2023/09/05	95.1	46.07	61	46.91	47.80	34.1	37,121	0.09%
2023/09/04	74.1	46.02	4.4	46.28	46.35	69.7	37,065	0.19%
2023/09/01	11	50.63	7	51.10	50.80	4	36,376	0.01%
2023/08/31	10	50.90	0	0.00	50.60	10	36,784	0.03%
2023/08/30	6	50.60	7	51.27	51.30	-1	37,188	0.00%
2023/08/29	5	51.06	17	51.23	51.30	-12	37,936	-0.03%
2023/08/28	10	50.10	12	50.23	50.00	-2	38,633	-0.01%
2023/08/25	2	50.70	3	51.33	51.20	-1	40,146	0.00%
2023/08/24	2	51.00	10	50.95	51.00	-8	41,339	-0.02%
2023/08/23	5	49.50	5	50.06	50.10	0	42,583	0.00%
2023/08/22	2	49.58	3	49.60	49.50	-1	43,485	0.00%
2023/08/21	1	51.20	1	50.40	50.40	0	44,155	0.00%
2023/08/18	6	51.83	3	50.77	50.60	3	44,402	0.01%
2023/08/17	7	51.71	13	51.88	52.20	-6	44,375	-0.01%
2023/08/16	8	51.10	10	51.01	51.10	-2	44,369	0.00%
2023/08/15	13	50.99	15	51.39	51.50	-2	44,880	0.00%
2023/08/14	3	50.50	7	50.99	50.70	-4	45,647	-0.01%
2023/08/11	3	51.74	12	51.40	51.70	-9	45,956	-0.02%
2023/08/10	22	50.75	4	50.05	49.70	18	46,275	0.04%
2023/08/09	18	52.53	4	52.10	51.60	14	47,828	0.03%
2023/08/08	7.4	52.01	32	51.75	52.00	-24.6	48,881	-0.05%
2023/08/07	0	0.00	1	49.55	50.30	-1	48,685	0.00%
2023/08/04	0	0.00	3	49.30	49.10	-3	48,602	-0.01%
2023/08/02	6	48.90	0	0.00	48.90	6	48,614	0.01%
2023/08/01	1	49.60	1	49.70	49.60	0	48,699	0.00%
2023/07/31	11.1	49.65	16.5	49.99	49.50	-5.4	48,511	-0.01%
2023/07/28	14	48.62	10	48.82	48.55	4	48,043	0.01%
2023/07/27	11.2	49.72	39.2	49.60	49.35	-28	47,803	-0.06%
2023/07/26	93.1	52.06	17	50.90	50.30	76.1	47,496	0.16%
2023/07/25	59	51.58	0.1	51.80	51.30	58.9	46,907	0.13%
2023/07/24	105	52.53	2.1	51.23	51.00	102.9	46,661	0.22%	大買/鉅額交易
2023/07/21	5	52.82	7	52.69	52.80	-2	46,230	0.00%
2023/07/20	55.5	52.41	15.1	52.49	52.60	40.5	46,001	0.09%
2023/07/19	14	52.11	14.2	51.87	51.30	-0.2	45,630	0.00%
2023/07/18	68.1	49.96	24	50.45	51.00	44.1	44,970	0.10%
2023/07/17	295.6	49.40	73	49.58	49.10	222.5	43,990	0.51%	大買/鉅額交易
2023/07/14	46.3	55.67	58.5	55.18	54.30	-12.2	42,403	-0.03%
2023/07/13	30.5	54.57	24	54.51	54.20	6.5	41,091	0.02%
2023/07/12	20	53.88	11	54.47	54.10	9	40,629	0.02%
2023/07/11	39	54.19	26	54.42	54.20	13	40,040	0.03%
2023/07/10	17	54.14	26	53.96	53.10	-9	39,308	-0.02%
2023/07/07	9	54.41	49	54.40	54.60	-40	38,917	-0.10%
2023/07/06	74	55.76	97	55.50	55.30	-23	38,123	-0.06%
2023/07/05	57.1	55.12	22	55.53	54.80	35.1	37,616	0.09%
2023/07/04	13.2	56.53	17	56.77	56.00	-3.8	37,100	-0.01%
2023/07/03	61	56.55	62	56.97	56.60	-1	36,606	0.00%
2023/06/30	54	54.63	68	54.58	54.30	-14	35,940	-0.04%
2023/06/29	43	54.11	475.1	53.97	55.00	-432.1	35,190	-1.23%	大賣/鉅額交易
2023/06/28	46	54.44	68	54.18	54.50	-22	34,879	-0.06%
2023/06/27	57	53.34	70.2	52.80	52.20	-13.2	34,017	-0.04%
2023/06/26	66.2	52.77	39.5	53.19	53.90	26.7	32,824	0.08%
2023/06/21	77.5	51.38	119	50.69	51.70	-41.5	31,520	-0.13%	大賣/
2023/06/20	111	49.97	122.3	49.27	49.95	-11.3	29,760	-0.04%	大買/大賣/
2023/06/19	39	46.09	53.1	46.08	46.20	-14.1	27,664	-0.05%
2023/06/16	165.3	46.30	115	46.06	45.85	50.3	26,909	0.19%	大買/大賣/
2023/06/15	32.5	43.95	54.5	43.64	45.80	-22	24,277	-0.09%
2023/06/14	15.5	41.67	6	41.78	41.65	9.5	23,131	0.04%
2023/06/13	17	41.12	11	41.25	41.40	6	22,936	0.03%
2023/06/12	7.8	41.55	21	41.60	41.30	-13.2	22,698	-0.06%
2023/06/09	10	40.20	19	40.52	40.70	-9	22,253	-0.04%
2023/06/08	15	41.38	3	40.65	40.60	12	21,933	0.05%
2023/06/07	8	41.22	4	41.30	41.15	4	21,747	0.02%
2023/06/06	20	41.52	36	41.05	40.90	-16	21,565	-0.07%
2023/06/05	11.1	41.68	21	41.67	41.50	-9.9	21,405	-0.05%
2023/06/02	63.3	41.95	37	41.63	41.65	26.3	21,057	0.12%
2023/06/01	82.1	42.13	41.2	42.31	41.70	40.9	20,241	0.20%
2023/05/31	145.5	41.35	46	41.64	42.30	99.5	19,439	0.51%	大買/
2023/05/30	54.1	40.91	21.3	40.92	40.80	32.9	17,792	0.18%
2023/05/29	96	40.19	31	40.01	40.10	65	16,540	0.39%
2023/05/26	8	39.58	10	39.92	40.15	-2	15,217	-0.01%
2023/05/25	29	38.92	13	39.04	39.65	16	14,265	0.11%
2023/05/24	13	38.20	3	38.15	38.40	10	13,437	0.07%
2023/05/23	30	37.85	38	37.90	37.80	-8	13,221	-0.06%
2023/05/22	34	38.35	5	38.39	38.35	29	13,054	0.22%
2023/05/19	46	38.66	9	38.25	38.00	37	12,836	0.29%
2023/05/18	107	38.67	130.1	39.04	39.15	-23.1	12,236	-0.19%	大買/大賣/
2023/05/17	45	37.55	53	37.96	37.85	-8	11,459	-0.07%
2023/05/16	31	38.50	14	38.22	38.05	17	10,956	0.16%
2023/05/15	79	38.34	69	38.53	38.00	10	10,298	0.10%
2023/05/12	26	36.21	58.1	36.52	37.40	-32.1	8,529	-0.38%
2023/05/11	16	34.35	10	34.46	34.00	6	7,137	0.08%
2023/05/10	4	33.18	5	33.22	33.60	-1	6,829	-0.01%
2023/05/09	1	33.80	1	33.65	33.60	0	6,776	0.00%
2023/05/08	3	34.37	9.5	34.14	34.35	-6.5	6,657	-0.10%
2023/05/05	1	33.40	30	33.70	33.40	-29	6,346	-0.46%
2023/05/04	1	33.65	2	33.75	33.70	-1	6,400	-0.02%
2023/05/03	3.5	33.54	0	0.00	33.40	3.5	6,377	0.06%
2023/05/02	4.1	33.35	10	33.72	33.65	-5.9	6,371	-0.09%
2023/04/28	4	32.69	0	0.00	32.60	4	6,281	0.06%
2023/04/27	1	32.55	0	0.00	32.55	1	6,285	0.02%
2023/04/26	30	32.43	0	0.00	32.80	30	6,283	0.48%
2023/04/25	0	0.00	3	32.40	32.35	-3	6,326	-0.05%
2023/04/21	2	32.40	0	0.00	32.35	2	6,285	0.03%
2023/04/20	0	0.00	13	32.73	32.85	-13	6,249	-0.21%
2023/04/19	3	33.25	0	0.00	32.90	3	6,223	0.05%
2023/04/18	1	33.60	1	33.55	33.30	0	6,184	0.00%
2023/04/17	3	33.67	0	0.00	33.60	3	6,162	0.05%
2023/04/14	5	33.39	0	0.00	33.40	5	6,141	0.08%
2023/04/13	5	33.78	1.4	33.78	33.55	3.6	6,147	0.06%
2023/04/12	2	33.83	3	33.82	33.80	-1	6,179	-0.02%
2023/04/11	1	33.20	1	33.15	33.25	0	6,256	0.00%
2023/04/06	1.3	32.88	0	0.00	32.85	1.3	6,257	0.02%
2023/03/31	2	33.00	11	33.10	33.00	-9	6,246	-0.14%
2023/03/30	21	33.25	20	33.15	33.15	1	6,215	0.02%
2023/03/29	23	34.01	10	33.82	33.45	13	6,199	0.21%
2023/03/28	0	0.00	2	34.30	34.30	-2	5,978	-0.03%
2023/03/27	16	33.15	1	33.05	33.25	15	5,887	0.25%
2023/03/24	1	32.85	3	32.85	32.85	-2	6,078	-0.03%
2023/03/23	0.3	32.70	5	32.63	32.50	-4.7	6,263	-0.08%
2023/03/22	0.6	32.60	0	0.00	32.45	0.6	6,443	0.01%
2023/03/21	1	32.40	2	32.65	32.50	-1	6,667	-0.01%
2023/03/20	0	32.25	0	0.00	32.25	0	6,767	0.00%
2023/03/17	1	31.95	1	32.40	32.35	0	7,059	0.00%
2023/03/16	9	32.02	0	0.00	31.95	9	7,218	0.12%
2023/03/15	5	32.80	0	0.00	32.60	5	7,592	0.07%
2023/03/14	1	33.00	1	33.05	33.00	0	7,645	0.00%
2023/03/13	0	0.00	3	32.65	33.20	-3	7,703	-0.04%
2023/03/10	7	33.27	1	33.15	33.15	6	7,707	0.08%
2023/03/09	11	34.23	0	0.00	34.15	11	7,570	0.15%
2023/03/08	13	34.63	7	34.61	34.60	6	7,589	0.08%
2023/03/07	10	34.24	5	34.40	34.25	5	7,314	0.07%
2023/03/06	0	0.00	3	34.05	33.90	-3	7,189	-0.04%
2023/03/03	0	0.00	2	33.20	33.15	-2	7,134	-0.03%
2023/03/01	1	33.20	2	33.25	33.20	-1	7,163	-0.01%
2023/02/24	1	33.60	0	0.00	33.50	1	7,146	0.01%
2023/02/22	4	33.83	0	0.00	33.80	4	7,228	0.06%
2023/02/21	3	34.37	0	0.00	34.20	3	7,255	0.04%
2023/02/20	17	34.26	10	34.15	34.15	7	7,239	0.10%
2023/02/17	3	34.05	0	0.00	34.05	3	7,229	0.04%
2023/02/16	1	34.15	0	0.00	34.00	1	7,267	0.01%
2023/02/15	2	34.48	7	34.29	34.15	-5	7,481	-0.07%
2023/02/14	0	0.00	3	33.57	33.45	-3	7,374	-0.04%
2023/02/10	5	33.37	0	0.00	33.20	5	7,679	0.07%
2023/02/09	0	0.00	2	33.65	33.65	-2	7,682	-0.03%
2023/02/08	6	33.83	5	33.70	33.70	1	7,740	0.01%
2023/02/07	0	0.00	3	34.30	34.30	-3	7,734	-0.04%
2023/02/06	22	34.50	25	34.41	34.40	-3	7,743	-0.04%
2023/02/03	8	34.39	0	0.00	34.40	8	7,719	0.10%
2023/02/02	24	34.54	20	34.30	34.30	4	7,698	0.05%
2023/01/31	1	34.20	0	0.00	34.20	1	7,670	0.01%
2023/01/12	10	33.80	12	33.71	33.65	-2	7,779	-0.03%
2023/01/11	0	0.00	1	33.90	33.90	-1	7,818	-0.01%
2023/01/10	1	33.80	0	0.00	33.85	1	7,870	0.01%
2023/01/06	1	33.90	0	33.85	33.95	1	8,001	0.01%
2023/01/04	0	0.00	1	34.75	34.30	-1	8,199	-0.01%
2023/01/03	0	0.00	1	34.45	34.70	-1	8,226	-0.01%
2022/12/30	0	0.00	2	34.45	34.50	-2	8,188	-0.02%
2022/12/29	5	34.32	4	34.19	34.15	1	8,061	0.01%
2022/12/22	1	33.80	2	34.03	33.70	-1	8,053	-0.01%
2022/12/21	3	34.23	0	0.00	33.80	3	8,197	0.04%
2022/12/20	45	34.33	10	33.85	33.95	35	8,256	0.42%
2022/12/19	0	0.00	9	34.89	34.70	-9	8,403	-0.11%
2022/12/16	0	0.00	7.1	35.30	35.30	-7.1	8,250	-0.09%
2022/12/15	31	34.72	11	35.23	35.05	20	8,054	0.25%
2022/12/14	3	34.80	12	34.58	34.85	-9	7,878	-0.11%
2022/12/13	2	34.18	7	34.46	34.35	-5	7,706	-0.06%
2022/12/12	1	33.85	2	33.80	33.70	-1	7,556	-0.01%
2022/12/09	3	33.82	2	33.80	33.85	1	7,545	0.01%
2022/12/08	31	33.45	35	33.41	33.40	-4	7,324	-0.05%
2022/12/07	35	33.45	58.2	33.87	34.00	-23.2	7,139	-0.32%
2022/12/06	30	32.90	0	0.00	32.80	30	6,721	0.45%
2022/12/05	10	32.85	10	32.60	32.65	0	6,728	0.00%
2022/12/02	6	32.39	0	0.00	32.30	6	6,655	0.09%
2022/12/01	48	32.54	5	32.60	32.25	43	6,608	0.65%
2022/11/30	0.1	32.25	2	32.23	32.55	-1.9	6,800	-0.03%
2022/11/29	0	0.00	11	31.72	31.95	-11	6,730	-0.16%
2022/11/28	30	31.65	0	0.00	31.65	30	6,731	0.45%
2022/11/24	14	32.09	4	32.09	32.20	10	6,821	0.15%
2022/11/22	3	31.83	1	31.90	31.75	2	7,731	0.03%
2022/11/21	0	0.00	4	32.15	31.85	-4	7,722	-0.05%
2022/11/18	0	0.00	7	31.78	32.25	-7	7,765	-0.09%
2022/11/17	1	31.15	2	30.85	31.50	-1	7,762	-0.01%
2022/11/16	13	31.67	0	0.00	31.20	13	7,761	0.17%
2022/11/11	3	32.30	0	0.00	31.75	3	8,455	0.04%
2022/11/10	1	31.80	1	32.30	31.85	0	8,749	0.00%
2022/11/09	5	32.00	7	32.08	32.05	-2	8,939	-0.02%
2022/11/08	0	0.00	1	31.10	30.85	-1	8,894	-0.01%
2022/11/07	0	0.00	1	30.55	30.55	-1	9,093	-0.01%
2022/11/04	93	30.20	28	29.96	30.30	65	9,104	0.71%
2022/11/03	1	30.55	0	0.00	30.50	1	9,081	0.01%
2022/10/31	0.3	31.10	0	0.00	31.30	0.3	9,238	0.00%
2022/10/28	1	30.90	20	30.80	30.80	-19	9,309	-0.20%
2022/10/27	0	0.00	40	31.20	31.20	-40	9,342	-0.43%
2022/10/26	0	31.35	0	0.00	31.25	0	9,443	0.00%
2022/10/25	0	0.00	1	31.80	31.70	-1	9,470	-0.01%
2022/10/24	1	31.90	0	0.00	31.80	1	9,432	0.01%
2022/10/21	1	32.45	1	32.35	32.45	0	9,452	0.00%
2022/10/18	0	0.00	1	31.90	31.75	-1	9,508	-0.01%
2022/10/17	3	31.30	3	31.20	31.80	0	9,551	0.00%
2022/10/13	0	0.00	2	32.20	31.95	-2	9,677	-0.02%
2022/10/07	0	0.00	2	32.90	32.90	-2	10,177	-0.02%
2022/10/04	2	32.68	1	32.90	32.95	1	10,707	0.01%
2022/09/30	1	30.50	0	0.00	31.80	1	10,744	0.01%
2022/09/29	1	32.10	0	0.00	31.75	1	10,748	0.01%
2022/09/26	12	31.77	2	32.60	32.65	10	10,692	0.09%
2022/09/23	2	32.85	6	32.89	32.85	-4	10,740	-0.04%
2022/09/22	3	32.85	0	0.00	32.85	3	10,866	0.03%
2022/09/20	1	33.15	0	0.00	33.10	1	10,848	0.01%
2022/09/19	2	33.15	0	0.00	32.85	2	10,855	0.02%
2022/09/16	1	32.75	0	0.00	32.95	1	10,810	0.01%
2022/09/15	1	32.75	0	0.00	32.85	1	10,789	0.01%
2022/09/14	1	32.50	0	0.00	32.60	1	10,921	0.01%
2022/09/13	2	32.73	1	32.60	32.80	1	10,902	0.01%
2022/09/12	4	32.79	0	0.00	32.70	4	10,941	0.04%
2022/09/07	3	33.02	1	33.10	32.95	2	11,774	0.02%
2022/09/06	12	33.18	0	0.00	33.30	12	12,181	0.10%
2022/09/02	1	34.50	1	34.50	34.10	0	12,119	0.00%
2022/09/01	1	34.50	0	0.00	34.35	1	12,167	0.01%
2022/08/31	1	34.25	1	34.25	34.50	0	12,204	0.00%
2022/08/30	19	34.95	22.1	35.40	34.30	-3.1	12,316	-0.03%
2022/08/29	1	35.00	3	35.10	35.15	-2	11,683	-0.02%
2022/08/25	0	0.00	1	35.00	34.85	-1	11,599	-0.01%
2022/08/24	1	34.65	2	34.85	34.65	-1	11,548	-0.01%
2022/08/23	1	34.05	0	0.00	34.15	1	11,682	0.01%
2022/08/22	0	0.00	8	34.35	33.90	-8	11,658	-0.07%
2022/08/19	7	34.69	1	34.65	34.40	6	11,683	0.05%
2022/08/18	2	35.15	2.2	35.59	35.40	-0.2	11,395	0.00%
2022/08/17	4	35.20	10	35.53	35.60	-6	11,146	-0.05%
2022/08/16	2.2	34.88	1	34.90	34.95	1.2	10,898	0.01%
2022/08/15	3	34.65	0	0.00	34.50	3	11,085	0.03%
2022/08/12	3	34.28	1	34.75	34.60	2	11,276	0.02%
2022/08/09	1	33.95	0	0.00	33.70	1	11,420	0.01%
2022/08/08	10	33.35	0	0.00	33.50	10	11,695	0.09%
2022/08/05	1	33.35	0	0.00	33.35	1	11,799	0.01%
2022/08/02	3	33.73	0	0.00	33.60	3	12,017	0.02%
2022/08/01	6	34.25	0	0.00	34.20	6	12,061	0.05%
2022/07/26	2	35.65	2	35.45	35.60	0	12,800	0.00%
2022/07/25	1	35.50	0	0.00	35.55	1	12,772	0.01%
2022/07/21	0	0.00	2	35.70	35.70	-2	12,794	-0.02%
2022/07/20	0	0.00	11	35.80	35.65	-11	12,718	-0.09%
2022/07/19	1	36.00	19	35.94	35.85	-18	12,733	-0.14%
2022/07/15	0	0.00	6	35.06	35.00	-6	12,458	-0.05%
2022/07/14	0	0.00	1	34.05	34.40	-1	12,320	-0.01%
2022/07/13	0	0.00	2	34.20	34.20	-2	12,307	-0.02%
2022/07/12	1	32.05	0	0.00	32.40	1	12,078	0.01%
2022/07/11	0	0.00	2	32.95	32.85	-2	12,144	-0.02%
2022/07/06	0	0.00	0.1	33.34	33.10	-0.1	12,315	0.00%
2022/07/04	0	0.00	2	33.18	33.70	-2	12,632	-0.02%
2022/07/01	3	32.90	1	32.45	32.45	2	12,803	0.02%
2022/06/28	0	0.00	0	34.00	34.10	0	13,096	0.00%
2022/06/21	1	34.30	0	0.00	34.15	1	15,226	0.01%
2022/06/20	1	34.30	1	34.15	34.00	0	16,349	0.00%
2022/06/16	16	35.56	14	34.60	34.20	2	18,656	0.01%
2022/06/15	16.1	36.66	7.1	36.71	36.70	9	20,603	0.04%
2022/06/14	0	0.00	3	35.80	35.85	-3	21,426	-0.01%
2022/06/13	0	0.00	11	36.29	36.15	-11	22,475	-0.05%
2022/06/10	5	36.65	5	36.59	36.30	0	22,690	0.00%
2022/06/09	0	0.00	1	36.35	36.50	-1	22,969	0.00%
2022/06/08	5	36.40	2	36.50	36.45	3	23,149	0.01%
2022/06/07	5	35.70	4	36.00	36.20	1	23,282	0.00%
2022/06/06	0	0.00	0.1	35.50	35.75	-0.1	23,407	0.00%
2022/06/02	10	35.25	2	35.03	35.00	8	23,683	0.03%
2022/05/31	6	35.55	2	36.05	35.30	4	24,237	0.02%
2022/05/30	1	35.90	0	0.00	35.90	1	24,493	0.00%
2022/05/27	0	0.00	1	36.15	36.10	-1	24,681	0.00%
2022/05/26	0	0.00	5	35.90	36.15	-5	25,036	-0.02%
2022/05/25	1	35.80	3	36.15	36.20	-2	25,102	-0.01%
2022/05/24	10	36.01	6	36.16	36.10	4	25,222	0.02%
2022/05/23	2	36.05	14	36.60	35.35	-12	25,134	-0.05%
2022/05/20	1	36.10	8	36.08	36.00	-7	24,981	-0.03%
2022/05/19	0	0.00	4	35.00	35.60	-4	25,058	-0.02%
2022/05/18	0	0.00	5	35.50	35.35	-5	25,170	-0.02%
2022/05/17	1	35.10	4	35.40	35.30	-3	25,515	-0.01%
2022/05/16	0	0.00	16	35.07	35.30	-16	25,394	-0.06%
2022/05/13	4	33.46	0.1	33.60	33.95	3.9	25,052	0.02%
2022/05/12	1	32.90	6	33.18	33.20	-5	25,073	-0.02%
2022/05/11	8	31.76	6	32.27	32.80	2	25,047	0.01%
2022/05/09	1	33.40	0	0.00	33.00	1	24,958	0.00%
2022/05/06	11	34.22	15	34.30	34.10	-4	24,941	-0.02%
2022/05/05	8	35.08	6	34.81	34.95	2	24,912	0.01%
2022/05/04	17	34.77	3	35.05	35.05	14	24,948	0.06%
2022/05/03	0	0.00	4	34.20	34.30	-4	24,829	-0.02%
2022/04/29	1	33.75	2	33.80	33.55	-1	24,853	0.00%
2022/04/26	3	33.55	0	0.00	33.70	3	24,903	0.01%
2022/04/22	0	0.00	4	33.40	33.85	-4	24,998	-0.02%
2022/04/21	3	33.53	0	0.00	33.50	3	25,180	0.01%
2022/04/20	2	33.85	2	34.00	33.95	0	25,166	0.00%
2022/04/19	4	33.81	0	0.00	33.85	4	25,311	0.02%
2022/04/18	5	34.06	0	0.00	33.90	5	25,523	0.02%
2022/04/15	6	34.29	5	34.29	34.10	1	25,545	0.00%
2022/04/14	3	35.12	0	0.00	34.80	3	25,687	0.01%
2022/04/13	4	35.05	1	35.15	34.90	3	25,680	0.01%
2022/04/11	2	35.60	4	35.33	35.55	-2	25,952	-0.01%
2022/04/08	11	35.04	1	34.95	35.40	10	26,223	0.04%
2022/04/07	4	35.50	1	34.85	34.90	3	26,229	0.01%
2022/04/06	7	35.79	1	35.85	35.90	6	26,136	0.02%
2022/04/01	7	35.89	18	36.16	36.25	-11	26,209	-0.04%
2022/03/31	2	36.45	1	36.40	35.75	1	26,506	0.00%
2022/03/30	4	36.60	6	36.61	36.15	-2	26,436	-0.01%
2022/03/29	3	36.53	8	36.51	36.50	-5	26,437	-0.02%
2022/03/28	16	35.73	8	35.78	35.20	8	26,632	0.03%
2022/03/25	1	36.20	47	36.64	36.90	-46	27,001	-0.17%
2022/03/24	16	36.16	19.1	36.34	36.40	-3.1	26,915	-0.01%
2022/03/23	17	35.70	29.1	35.93	36.20	-12.1	26,585	-0.05%
2022/03/22	16	34.15	80	34.34	35.00	-64	25,909	-0.25%
2022/03/21	91	33.45	119	34.35	33.20	-28	25,769	-0.11%	大賣/
2022/03/18	106.1	34.92	75.1	35.75	34.80	31	27,186	0.11%	大買/
2022/03/17	18	34.23	28	34.27	34.55	-10	25,792	-0.04%
2022/03/16	9	33.44	52.6	33.57	33.90	-43.6	27,012	-0.16%
2022/03/15	0	0.00	29.5	32.67	32.35	-29.5	27,180	-0.11%
2022/03/14	16	32.75	19	32.34	32.75	-3	27,649	-0.01%
2022/03/11	13	32.11	9	32.12	32.05	4	28,443	0.01%
2022/03/10	5	31.92	0.2	31.70	31.95	4.8	28,427	0.02%
2022/03/09	10.1	31.95	11	31.91	31.90	-0.9	28,570	0.00%
2022/03/08	6	31.76	44	31.74	31.90	-38	29,096	-0.13%
2022/03/07	69	31.69	62	31.84	31.60	7	29,577	0.02%
2022/03/04	4	32.69	6	32.71	32.75	-2	30,483	-0.01%
2022/03/03	22	33.01	24	32.53	32.45	-2	30,872	-0.01%
2022/03/02	1	32.30	3	32.25	32.25	-2	31,443	-0.01%
2022/03/01	9	32.54	2.3	32.34	32.55	6.7	32,177	0.02%
2022/02/25	2	31.03	9	31.25	31.25	-7	32,779	-0.02%
2022/02/24	8.2	30.76	8	30.80	30.45	0.2	34,164	0.00%
2022/02/23	4	31.49	1	31.95	31.45	3	35,556	0.01%
2022/02/22	2	31.68	4	31.85	31.75	-2	39,053	-0.01%
2022/02/21	4.1	32.08	24	31.98	31.85	-19.9	40,997	-0.05%
2022/02/18	7.1	31.48	7	31.75	31.35	0.1	41,764	0.00%
2022/02/17	1	31.75	34	31.59	31.95	-33	42,519	-0.08%
2022/02/16	2	30.65	0	0.00	30.75	2	43,007	0.00%
2022/02/15	0	0.00	2	30.48	30.45	-2	43,372	0.00%
2022/02/14	3	30.03	1	30.10	29.95	2	43,669	0.00%
2022/02/11	0	0.00	1	30.95	30.90	-1	45,067	0.00%
2022/02/10	7	30.64	1	30.80	30.80	6	45,411	0.01%
2022/02/09	3	30.67	3	30.60	30.80	0	46,139	0.00%
2022/02/08	0	0.00	10	30.00	30.50	-10	46,422	-0.02%
2022/02/07	4.1	29.23	1	29.60	29.70	3.1	46,905	0.01%
2022/01/26	2	28.63	4	28.61	28.70	-2	46,992	0.00%
2022/01/25	2.8	28.53	0	0.00	28.25	2.8	47,247	0.01%
2022/01/24	12	28.93	0	0.00	29.35	12	47,641	0.03%
2022/01/21	16	29.74	7	29.75	29.55	9	48,276	0.02%
2022/01/20	2	30.00	0	0.00	30.00	2	49,168	0.00%
2022/01/19	11	29.99	0.1	29.95	29.85	10.9	49,845	0.02%
2022/01/18	42	30.35	2	30.50	30.30	40	50,404	0.08%
2022/01/17	4	29.63	12	30.08	30.20	-8	50,731	-0.02%
2022/01/14	7.2	29.93	82	29.83	29.85	-74.8	51,242	-0.15%
2022/01/13	2	30.73	9	30.75	30.70	-7	51,732	-0.01%
2022/01/12	6	30.96	16	30.99	31.05	-10	52,645	-0.02%
2022/01/11	6	30.38	60	30.74	30.35	-54	53,634	-0.10%
2022/01/10	5	31.25	1	31.25	31.15	4	54,662	0.01%
2022/01/07	17	31.39	5	31.73	31.50	12	56,112	0.02%
2022/01/06	3	32.00	7	32.01	32.15	-4	58,624	-0.01%
2022/01/05	8	31.90	0	0.00	31.80	8	60,498	0.01%
2022/01/04	7	32.21	4	32.23	32.40	3	61,223	0.00%
2022/01/03	13	32.94	8	32.89	32.80	5	62,833	0.01%
2021/12/30	13	32.49	16	32.50	32.60	-3	64,549	0.00%
2021/12/29	3	32.30	26	32.26	32.40	-23	66,296	-0.03%
2021/12/28	5	32.49	3.7	32.31	32.25	1.3	67,519	0.00%
2021/12/27	4.1	32.35	23	32.22	32.30	-19	68,276	-0.03%
2021/12/24	1	31.65	9	31.71	31.60	-8	69,052	-0.01%
2021/12/23	3	31.77	3	31.73	31.65	0	69,663	0.00%
2021/12/22	7	31.75	7	31.85	31.75	0	71,310	0.00%
2021/12/21	32.2	31.36	14	31.36	31.75	18.2	72,225	0.03%
2021/12/20	30	32.16	10.3	32.03	32.15	19.7	73,784	0.03%
2021/12/17	1	32.00	6	31.93	31.90	-5	79,917	-0.01%
2021/12/16	17	31.93	20	31.71	31.55	-3	84,693	0.00%
2021/12/15	72	31.67	143	31.59	31.40	-71	91,212	-0.08%	大賣/
2021/12/14	274.2	32.46	202	32.57	31.90	72.2	93,039	0.08%	大買/大賣/
2021/12/13	31.8	31.04	19.1	31.00	31.50	12.7	90,912	0.01%
2021/12/10	91.8	31.28	10	31.09	30.45	81.8	89,869	0.09%
2021/12/09	85.3	32.88	77	32.85	32.85	8.3	87,725	0.01%
2021/12/08	71.2	34.31	57	33.96	33.90	14.2	86,923	0.02%
2021/12/07	79.5	34.89	37	35.19	34.45	42.5	86,353	0.05%
2021/12/06	7	34.20	0	0.00	34.15	7	85,453	0.01%
2021/12/03	11	34.75	10	34.59	34.60	1	85,788	0.00%
2021/12/02	19	34.52	7	34.26	34.00	12	85,774	0.01%
2021/12/01	65.5	35.30	12	35.21	35.05	53.5	85,773	0.06%
2021/11/30	12	35.72	5	35.76	35.60	7	85,693	0.01%
2021/11/29	13	34.82	3	34.97	35.00	10	86,284	0.01%
2021/11/26	51.1	35.84	35.8	35.76	35.60	15.3	87,332	0.02%
2021/11/25	26	37.27	17.3	36.82	36.70	8.7	87,346	0.01%
2021/11/24	42.2	37.85	55	37.30	37.60	-12.8	88,214	-0.01%
2021/11/23	46	39.00	52	38.62	37.75	-6	88,078	-0.01%
2021/11/22	35.2	38.81	45.4	38.68	38.50	-10.2	87,833	-0.01%
2021/11/19	136.4	38.28	119	38.47	38.85	17.4	86,945	0.02%	大買/大賣/
2021/11/18	34.1	35.59	48	35.69	36.20	-13.9	84,338	-0.02%
2021/11/17	12	34.45	122	34.16	34.80	-110	83,529	-0.13%	大賣/鉅額交易
2021/11/16	16	32.40	19	32.79	33.05	-3	84,033	0.00%
2021/11/15	15	31.74	9	31.59	31.65	6	83,579	0.01%
2021/11/12	45	32.70	35	32.55	32.40	10	82,778	0.01%
2021/11/11	4	32.73	8	32.75	32.75	-4	82,458	0.00%
2021/11/10	171.4	33.00	108	32.86	32.75	63.4	82,591	0.08%	大買/大賣/
2021/11/09	13	34.68	7	34.69	34.50	6	81,346	0.01%
2021/11/08	66	34.78	64	34.93	34.60	2	81,068	0.00%
2021/11/05	4	34.24	13	34.23	34.20	-9	80,450	-0.01%
2021/11/04	50	34.30	21	34.25	33.95	29	80,248	0.04%
2021/11/03	12	33.66	5	33.69	33.60	7	80,239	0.01%
2021/11/02	25	33.72	27	33.95	33.55	-2	80,294	0.00%
2021/11/01	37	33.93	10	33.94	33.70	27	80,105	0.03%
2021/10/29	45	35.09	42.1	34.63	34.40	2.9	79,912	0.00%
2021/10/28	20	34.93	20	34.88	34.70	0	79,511	0.00%
2021/10/27	19	33.99	18	34.03	34.70	1	79,229	0.00%
2021/10/26	45	33.67	27	33.48	33.40	18	79,236	0.02%
2021/10/25	25.1	34.31	24	34.10	34.00	1.1	79,311	0.00%
2021/10/22	6	34.53	22	34.57	34.25	-16	78,953	-0.02%
2021/10/21	42	34.28	56	34.26	34.70	-14	78,280	-0.02%
2021/10/20	21	33.96	8	34.48	33.85	13	77,566	0.02%
2021/10/19	39	34.67	39	34.65	34.30	0	76,558	0.00%
2021/10/18	77	35.77	63	35.42	35.25	14	75,478	0.02%
2021/10/15	38	35.13	57	35.28	35.80	-19	74,309	-0.03%
2021/10/14	63	35.11	182.1	35.20	34.55	-119.1	72,805	-0.16%	大賣/鉅額交易
2021/10/13	161.1	34.38	172	34.68	34.60	-10.9	69,990	-0.02%	大買/大賣/
2021/10/12	25	34.02	29	33.82	33.65	-4	68,007	-0.01%
2021/10/08	207	34.52	70	34.16	33.75	137	67,142	0.20%	大買/鉅額交易
2021/10/07	108	34.47	182.1	34.35	33.90	-74.1	65,231	-0.11%	大買/大賣/
2021/10/06	111.1	34.09	41.2	33.55	34.00	69.9	63,120	0.11%	大買/
2021/10/05	47	32.82	17	33.05	33.45	30	61,172	0.05%
2021/10/04	11	31.72	23	31.96	32.35	-12	59,802	-0.02%
2021/10/01	7	32.61	50	31.76	32.00	-43	58,780	-0.07%
2021/09/30	7	32.72	12	32.94	32.70	-5	57,518	-0.01%
2021/09/29	156	32.55	165	32.74	32.65	-9	56,777	-0.02%	大買/大賣/
2021/09/28	26	32.63	30.2	32.68	32.65	-4.2	54,838	-0.01%
2021/09/27	128	33.99	142	34.01	33.75	-14	53,293	-0.03%	大買/大賣/
2021/09/24	563.3	34.51	438.2	33.99	34.10	125.1	51,001	0.25%	大買/大賣/鉅額交易
2021/09/23	353.2	32.83	394.8	32.99	34.80	-41.7	45,153	-0.09%	大買/大賣/
2021/09/22	445.1	33.36	396.5	33.54	31.65	48.6	40,445	0.12%	大買/大賣/
2021/09/17	98	32.34	98	33.00	33.40	0	33,482	0.00%
2021/09/16	3.8	30.43	2	30.40	30.40	1.8	30,901	0.01%
2021/09/15	17	29.62	6	29.50	29.65	11	30,050	0.04%
2021/09/14	2.2	29.37	2	29.50	29.25	0.2	29,755	0.00%
2021/09/13	7.1	28.93	8	28.83	29.10	-0.9	29,514	0.00%
2021/09/10	5.2	28.52	3	28.45	28.50	2.2	29,188	0.01%
2021/09/09	54	28.12	8	28.34	28.60	46	29,060	0.16%
2021/09/08	25	27.90	6	27.83	27.90	19	28,911	0.07%
2021/09/07	7	29.04	5	28.96	28.85	2	28,391	0.01%
2021/09/06	3	28.72	28	28.55	28.60	-25	28,070	-0.09%
2021/09/03	20	29.66	18	29.80	29.65	2	27,372	0.01%
2021/09/02	51	30.53	37	30.68	29.75	14	26,649	0.05%
2021/09/01	40	31.26	35.4	31.57	31.70	4.6	24,832	0.02%
2021/08/31	29	30.44	25	30.38	30.55	4	23,255	0.02%
2021/08/30	15	30.20	25	30.11	30.30	-10	22,256	-0.04%
2021/08/27	4	28.60	66.2	28.78	29.40	-62.2	20,464	-0.30%
2021/08/26	28	28.68	48	28.59	28.30	-20	19,580	-0.10%
2021/08/25	13	28.29	7	28.25	28.25	6	18,392	0.03%
2021/08/24	61	28.42	18	28.31	28.35	43	17,703	0.24%
2021/08/23	29	27.94	18	27.79	27.85	11	16,716	0.07%
2021/08/20	14	28.02	34.5	27.74	28.00	-20.5	15,421	-0.13%
2021/08/19	1	26.45	11	26.06	26.30	-10	13,922	-0.07%
2021/08/18	7.5	24.85	7	25.40	25.65	0.5	13,496	0.00%
2021/08/17	0	0.00	2.6	25.10	25.15	-2.6	13,451	-0.02%
2021/08/16	26	25.14	5.1	25.00	24.95	20.9	13,491	0.15%
2021/08/13	11	26.56	11	26.62	26.55	0	13,065	0.00%
2021/08/12	0	0.00	4.4	26.28	26.30	-4.4	12,906	-0.03%
2021/08/11	0	0.00	2.3	25.68	25.50	-2.3	13,049	-0.02%
2021/08/10	0	0.00	13	26.25	25.90	-13	13,174	-0.10%
2021/08/09	12	26.61	10.6	26.78	26.20	1.4	13,468	0.01%
2021/08/06	25	27.13	20.3	27.20	27.20	4.7	13,136	0.04%
2021/08/05	5	26.98	0	0.00	27.00	5	13,310	0.04%
2021/08/04	2	26.65	6	27.13	26.70	-4	13,735	-0.03%
2021/08/03	31.1	27.30	23	27.38	27.40	8.1	13,595	0.06%
2021/08/02	18	26.83	63.2	27.08	27.25	-45.2	13,319	-0.34%
2021/07/30	31	26.17	17	26.37	26.05	14	12,791	0.11%
2021/07/29	15	25.80	50	25.21	25.70	-35	12,223	-0.29%
2021/07/28	0	0.00	1	24.15	24.00	-1	11,653	-0.01%
2021/07/27	1	24.00	1	24.10	24.00	0	12,083	0.00%
2021/07/26	2	23.88	0	0.00	23.90	2	12,524	0.02%
2021/07/23	1	23.90	0	0.00	24.05	1	12,954	0.01%
2021/07/22	1	24.00	43	24.18	23.95	-42	14,017	-0.30%
2021/07/21	4	24.05	3	24.48	23.90	1	15,752	0.01%
2021/07/20	2	23.93	0	0.00	23.90	2	15,822	0.01%
2021/07/19	1	24.05	2	24.20	24.10	-1	15,988	-0.01%
2021/07/16	1	24.35	2	24.65	24.30	-1	16,489	-0.01%
2021/07/15	0	0.00	1	24.35	24.45	-1	16,845	-0.01%
2021/07/14	11	23.95	2	24.05	23.95	9	16,992	0.05%
2021/07/13	21	24.27	10	24.25	24.15	11	17,531	0.06%
2021/07/09	3	24.42	0	0.00	24.60	3	17,700	0.02%
2021/07/08	1	25.00	5	24.81	24.80	-4	17,927	-0.02%
2021/07/07	0	0.00	2	24.45	24.35	-2	18,198	-0.01%
2021/07/06	1	24.35	1	24.25	24.25	0	18,397	0.00%
2021/07/05	70	24.64	3	24.50	24.50	67	18,573	0.36%
2021/07/02	3	24.48	4	24.55	24.40	-1	18,694	-0.01%
2021/07/01	10	24.70	2	24.60	24.55	8	18,914	0.04%
2021/06/30	14	25.49	1	25.70	24.70	13	19,271	0.07%
2021/06/29	4	24.84	44	24.89	25.30	-40	18,860	-0.21%
2021/06/28	13	24.05	0	0.00	24.00	13	18,604	0.07%
2021/06/25	2	24.18	0	0.00	24.05	2	18,732	0.01%
2021/06/23	5	24.00	11	24.44	24.30	-6	19,086	-0.03%
2021/06/22	2	24.00	3	24.32	23.85	-1	19,419	-0.01%
2021/06/21	18	24.31	0	0.00	23.70	18	19,485	0.09%
2021/06/18	13	25.05	0	0.00	24.90	13	19,544	0.07%
2021/06/17	5	25.57	11.8	25.59	25.35	-6.8	19,736	-0.03%
2021/06/16	7	25.35	2	25.30	25.45	5	20,060	0.02%
2021/06/15	0	0.00	12	25.45	25.30	-12	20,441	-0.06%
2021/06/11	2	25.20	1	25.25	24.85	1	20,965	0.00%
2021/06/09	1	25.20	3	25.18	24.90	-2	23,096	-0.01%
2021/06/04	2	24.92	0	0.00	24.85	2	24,307	0.01%
2021/06/03	6	24.93	10	24.95	25.10	-4	24,689	-0.02%
2021/06/02	0	0.00	1	25.00	25.00	-1	25,482	0.00%
2021/06/01	0	0.00	1	24.85	24.85	-1	26,165	0.00%
2021/05/31	0	0.00	1	24.75	24.85	-1	27,251	0.00%
2021/05/28	1	25.00	0	0.00	24.90	1	30,057	0.00%
2021/05/27	0	0.00	17	24.71	25.00	-17	33,968	-0.05%
2021/05/26	5	24.35	17	24.29	24.35	-12	34,764	-0.03%
2021/05/25	7	23.85	12	23.81	23.80	-5	35,093	-0.01%
2021/05/24	20	23.67	13	23.57	23.85	7	35,637	0.02%
2021/05/21	0	0.00	1	23.25	23.25	-1	35,875	0.00%
2021/05/20	17	23.11	3	23.20	23.00	14	36,456	0.04%
2021/05/19	6	22.98	1	23.25	23.35	5	37,310	0.01%
2021/05/18	3	22.30	12	21.57	22.40	-9	38,202	-0.02%
2021/05/17	13	20.77	6	21.07	20.55	7	38,268	0.02%
2021/05/14	11	22.01	9	22.32	22.50	2	38,046	0.01%
2021/05/13	12	21.91	18	21.85	22.30	-6	37,874	-0.02%
2021/05/12	29	22.79	41.5	22.92	22.90	-12.5	37,688	-0.03%
2021/05/11	26	24.80	11	23.98	24.25	15	37,222	0.04%
2021/05/10	6	25.33	9	26.04	25.70	-3	37,091	-0.01%
2021/05/07	2	25.35	9	25.19	25.65	-7	37,745	-0.02%
2021/05/06	8.4	24.63	1	25.10	24.60	7.4	37,769	0.02%
2021/05/05	13	24.72	33	24.81	24.55	-20	37,819	-0.05%
2021/05/04	22	24.79	2	24.73	24.70	20	38,316	0.05%
2021/05/03	28	26.29	3	26.18	25.75	25	38,045	0.07%
2021/04/29	3	27.37	21	27.15	27.00	-18	37,927	-0.05%
2021/04/28	15.5	28.67	26	28.37	27.95	-10.5	37,887	-0.03%
2021/04/27	19	28.20	52	28.04	28.55	-33	37,354	-0.09%
2021/04/26	5	27.05	12	27.38	26.90	-7	36,776	-0.02%
2021/04/23	6.5	26.90	11	26.91	26.85	-4.5	36,871	-0.01%
2021/04/22	12	27.27	26	27.51	26.60	-14	36,995	-0.04%
2021/04/21	9	27.50	5	27.38	27.25	4	36,807	0.01%
2021/04/20	17	27.09	3.3	27.07	27.20	13.7	36,858	0.04%
2021/04/19	3	27.25	32	27.14	27.30	-29	37,612	-0.08%
2021/04/16	1	26.45	7	26.56	26.50	-6	37,472	-0.02%
2021/04/15	9	26.21	6	26.36	26.15	3	37,690	0.01%
2021/04/14	31	26.25	22	26.00	25.80	9	38,428	0.02%
2021/04/13	17	26.43	12	26.83	26.30	5	38,688	0.01%
2021/04/12	23	26.36	13	26.50	26.30	10	38,729	0.03%
2021/04/09	15	26.70	0	0.00	26.70	15	39,016	0.04%
2021/04/08	5	27.15	4	27.15	27.10	1	39,108	0.00%
2021/04/07	5	26.85	0	0.00	27.25	5	39,792	0.01%
2021/04/06	12	26.58	3	26.38	26.60	9	40,441	0.02%
2021/04/01	14	26.88	5	26.90	26.85	9	40,937	0.02%
2021/03/31	7	27.29	3	27.25	27.05	4	41,837	0.01%
2021/03/30	21	27.45	1.2	27.53	27.30	19.8	43,385	0.05%
2021/03/29	19	27.58	10	27.55	27.50	9	45,564	0.02%
2021/03/26	3	27.78	2	27.70	27.60	1	47,627	0.00%
2021/03/25	16	27.94	23	27.98	27.60	-7	48,995	-0.01%
2021/03/24	7	27.71	11	27.56	27.50	-4	50,804	-0.01%
2021/03/23	17	27.35	10	27.35	27.10	7	51,779	0.01%
2021/03/22	29.1	27.41	34	27.56	27.40	-4.9	52,246	-0.01%
2021/03/19	29	27.60	12	27.74	27.50	17	52,776	0.03%
2021/03/18	25	28.13	13	28.14	28.05	12	54,426	0.02%
2021/03/17	11	28.56	8	28.41	28.20	3	55,388	0.01%
2021/03/16	8.1	29.17	30	29.01	28.85	-21.9	57,510	-0.04%
2021/03/15	27	29.06	20.1	29.06	28.95	6.9	57,333	0.01%
2021/03/12	1	28.39	3	28.35	28.15	-2	56,117	0.00%
2021/03/11	4	27.85	8	27.75	27.95	-4	55,758	-0.01%
2021/03/10	24	28.20	30	28.10	27.90	-6	55,657	-0.01%
2021/03/09	45	28.33	3	27.83	28.35	42	55,980	0.08%
2021/03/08	17	28.29	10	28.02	28.15	7	55,962	0.01%
2021/03/05	12	28.51	8	28.31	28.45	4	55,390	0.01%
2021/03/04	23	28.56	12.1	28.75	28.20	10.9	55,682	0.02%
2021/03/03	63.1	29.77	42.5	29.67	29.35	20.7	55,313	0.04%
2021/03/02	91.5	29.37	152	29.50	29.45	-60.5	52,522	-0.12%	大賣/
2021/02/26	27	28.05	15	27.98	27.95	12	48,714	0.02%
2021/02/25	15	27.19	14	27.25	27.50	1	47,957	0.00%
2021/02/24	48	27.32	35	27.34	27.20	13	47,557	0.03%
2021/02/23	4	27.06	92	27.00	27.00	-88	47,006	-0.19%
2021/02/22	122	27.21	14	27.40	26.95	108	46,677	0.23%	大買/鉅額交易
2021/02/19	16	27.37	13	27.37	27.45	3	46,058	0.01%
2021/02/18	23	26.99	54	26.79	27.45	-31	45,195	-0.07%
2021/02/17	17	25.70	12	25.66	25.55	5	44,094	0.01%
2021/02/05	7	25.16	0	0.00	25.10	7	43,931	0.02%
2021/02/04	4	25.33	2	25.35	25.35	2	43,843	0.00%
2021/02/03	2	25.15	18	25.48	25.15	-16	43,840	-0.04%
2021/02/02	1	25.05	1.8	25.18	25.00	-0.8	43,770	0.00%
2021/02/01	5	24.90	10	24.95	25.10	-5	43,710	-0.01%
2021/01/29	31	25.50	40.7	26.18	25.20	-9.7	43,600	-0.02%
2021/01/28	26	24.87	2	24.85	24.90	24	42,959	0.06%
2021/01/27	19	25.78	0	0.00	25.60	19	43,016	0.04%
2021/01/26	18	26.57	11	26.47	25.90	7	43,276	0.02%
2021/01/25	10	26.13	0	0.00	26.10	10	42,870	0.02%
2021/01/22	3	26.42	8	26.47	26.50	-5	42,980	-0.01%
2021/01/21	3	26.08	16	26.18	26.20	-13	42,821	-0.03%
2021/01/20	29	25.95	15	26.06	25.55	14	42,792	0.03%
2021/01/19	19	26.68	58	26.33	26.85	-39	42,639	-0.09%
2021/01/18	25	24.66	9.1	24.24	25.15	15.9	42,172	0.04%
2021/01/15	33	25.12	35	24.57	24.45	-2	44,252	0.00%
2021/01/14	72	25.27	34	25.22	25.20	38	44,550	0.09%
2021/01/13	54	25.39	14	25.48	25.15	40	44,557	0.09%
2021/01/12	33	25.02	20	25.20	25.40	13	44,187	0.03%
2021/01/11	12	24.63	5	24.85	24.40	7	43,320	0.02%
2021/01/08	17	25.08	15	25.10	25.10	2	42,925	0.00%
2021/01/07	15	25.28	8	25.21	25.35	7	42,587	0.02%
2021/01/06	19	26.34	2	26.33	25.70	17	41,820	0.04%
2021/01/05	25	26.15	50	26.40	26.15	-25	41,312	-0.06%
2021/01/04	30	26.87	23	26.82	26.80	7	40,929	0.02%
2020/12/31	1	26.35	0	0.00	26.45	1	40,482	0.00%
2020/12/30	21	26.73	39	26.81	26.55	-18	40,208	-0.04%
2020/12/29	22	26.24	12.4	26.14	26.15	9.6	39,361	0.02%
2020/12/28	40	26.99	24	26.99	26.80	16	38,445	0.04%
2020/12/25	26	27.02	81.4	27.10	26.95	-55.4	37,476	-0.15%
2020/12/24	30	28.23	40	28.46	27.55	-10	36,509	-0.03%
2020/12/23	43	28.26	18	27.87	28.35	25	34,770	0.07%
2020/12/22	14.5	28.07	24	28.48	27.90	-9.5	32,390	-0.03%
2020/12/21	53.5	27.92	32	27.33	27.30	21.5	30,176	0.07%
2020/12/18	10	27.15	11	27.11	27.60	-1	28,570	0.00%
2020/12/17	31	25.77	36	25.66	25.65	-5	26,353	-0.02%
2020/12/16	41	24.88	36	25.17	24.75	5	25,278	0.02%
2020/12/15	9.2	24.59	2	24.53	24.45	7.2	24,972	0.03%
2020/12/14	52.1	24.39	44.2	24.93	25.05	7.9	24,158	0.03%
2020/12/11	73.1	23.74	45.4	23.39	23.20	27.7	22,119	0.13%
2020/12/10	23.8	23.02	25.9	23.82	24.10	-2.1	20,722	-0.01%
2020/12/09	2	21.80	41	21.89	21.95	-39	17,953	-0.22%
2020/12/08	10	21.10	10	21.16	21.10	0	17,339	0.00%
2020/12/07	13	21.31	26	21.26	21.10	-13	17,206	-0.08%
2020/12/04	10	21.35	69	21.39	21.45	-59	16,907	-0.35%
2020/12/03	8	21.88	10	21.70	21.55	-2	16,642	-0.01%
2020/12/02	12.1	21.13	17.1	21.23	21.10	-5	16,009	-0.03%
2020/12/01	11	20.60	20	20.71	20.65	-9	15,642	-0.06%
2020/11/30	38	20.94	31	20.98	21.05	7	15,457	0.05%
2020/11/27	70.5	20.05	34	20.12	20.90	36.5	14,382	0.25%
2020/11/26	3.2	18.98	0.4	18.80	19.00	2.8	13,669	0.02%
2020/11/25	2.1	19.30	0	0.00	19.10	2.1	13,591	0.02%
2020/11/24	6	18.95	0	0.00	18.90	6	13,380	0.04%
2020/11/20	10	19.30	0	0.00	19.10	10	13,132	0.08%
2020/11/19	10	19.47	0	0.00	19.30	10	13,046	0.08%
2020/11/18	1.1	19.61	1	19.60	19.65	0.1	13,051	0.00%
2020/11/17	0.2	19.28	5	19.40	19.60	-4.9	13,063	-0.04%
2020/11/16	1	19.45	0	0.00	19.65	1	13,075	0.01%
2020/11/13	3	19.23	5	19.41	19.40	-2	13,079	-0.02%
2020/11/12	6	20.08	12	20.05	19.90	-6	12,903	-0.05%
2020/11/10	0	0.00	1	20.35	20.35	-1	13,029	-0.01%
2020/11/09	3	20.55	0	0.00	20.40	3	13,295	0.02%
2020/11/06	0	0.00	5	20.40	20.40	-5	13,320	-0.04%
2020/11/05	0	0.00	2	20.40	20.35	-2	13,489	-0.01%
2020/11/04	19	20.80	0	0.00	20.50	19	13,652	0.14%
2020/11/03	14	20.51	15	20.55	20.45	-1	13,803	-0.01%
2020/11/02	11	21.32	15	20.74	20.70	-4	14,771	-0.03%
2020/10/30	10	21.13	6	21.11	21.05	4	14,819	0.03%
2020/10/29	10	20.65	2	20.40	20.80	8	14,802	0.05%
2020/10/28	11	21.04	1.4	20.59	20.65	9.6	15,384	0.06%
2020/10/27	11	20.63	26	20.69	20.50	-15	15,963	-0.09%
2020/10/26	69	21.48	74.6	21.43	21.20	-5.6	15,584	-0.04%
2020/10/23	298	22.52	289.9	22.65	22.80	8.1	14,694	0.06%	大買/大賣/
2020/10/22	52	20.36	9	21.21	21.35	43	12,221	0.35%
2020/10/21	23	19.49	1.2	19.23	19.45	21.8	11,583	0.19%
2020/10/15	0	0.00	1	18.10	18.10	-1	10,953	-0.01%
2020/10/14	2	17.20	11	17.70	18.00	-9	10,937	-0.08%
2020/10/13	0	0.00	1	18.40	18.40	-1	10,802	-0.01%
2020/10/08	0	0.00	1	17.95	18.00	-1	10,751	-0.01%
2020/10/07	0	0.00	1	17.60	17.60	-1	10,680	-0.01%
2020/10/06	10	17.00	0	0.00	17.05	10	10,679	0.09%
2020/09/30	2	16.50	2	16.85	16.80	0	10,750	0.00%
2020/09/29	10	17.05	4	17.04	17.05	6	10,731	0.06%
2020/09/28	0	0.00	2	15.50	15.50	-2	10,501	-0.02%
2020/09/25	2	15.15	0	0.00	15.20	2	10,542	0.02%
2020/09/23	4	15.15	4	15.35	15.35	0	10,669	0.00%
2020/09/22	2	15.05	2	15.30	15.30	0	10,741	0.00%
2020/09/21	14	15.15	22	15.41	15.55	-8	10,856	-0.07%
2020/09/18	20	15.85	0	0.00	15.85	20	10,816	0.18%
2020/09/17	0	0.00	2	16.70	16.70	-2	10,389	-0.02%
2020/09/14	0	0.00	2	16.30	16.45	-2	10,403	-0.02%
2020/09/11	4	15.98	6	15.75	15.80	-2	10,393	-0.02%
2020/09/08	2	17.25	0	0.00	17.25	2	10,339	0.02%
2020/09/07	0	0.00	2	17.65	17.55	-2	10,353	-0.02%
2020/09/03	10	17.85	2	17.80	17.90	8	10,287	0.08%
2020/08/28	0	0.00	13	17.23	17.25	-13	10,231	-0.13%
2020/08/27	0	0.00	53	17.13	17.20	-53	10,285	-0.52%
2020/08/25	0	0.00	2	17.40	17.40	-2	10,385	-0.02%
2020/08/21	1	16.90	0	0.00	17.55	1	10,631	0.01%
2020/08/20	2	16.50	4	16.43	16.65	-2	10,557	-0.02%
2020/08/19	5	17.40	2	17.30	17.30	3	10,494	0.03%
2020/08/18	4	17.40	0	0.00	17.40	4	10,421	0.04%
2020/08/17	4	16.88	2	17.30	17.30	2	10,380	0.02%
2020/08/14	50	16.75	10	16.72	17.00	40	10,252	0.39%
2020/08/13	7	16.41	8	16.13	16.50	-1	10,026	-0.01%
2020/08/12	4	14.71	5	14.99	15.00	-1	9,610	-0.01%
2020/08/11	16	14.58	36	14.69	14.65	-20	9,411	-0.21%
2020/08/10	28	14.71	23	14.98	14.65	5	9,182	0.05%
2020/08/07	12	12.93	21	13.70	14.20	-9	8,946	-0.10%
2020/08/06	41	13.70	9	14.32	13.05	32	8,558	0.37%
2020/08/05	9	14.14	2	14.60	14.50	7	7,155	0.10%
2020/08/04	23	14.45	6	14.58	14.50	17	6,885	0.25%
2020/08/03	22.2	14.68	3	15.20	14.40	19.2	6,652	0.29%
2020/07/31	9.1	16.00	4	16.88	16.00	5.1	6,086	0.08%
2020/07/30	3	17.85	0	0.00	17.75	3	5,535	0.05%
2020/07/28	0	0.00	1	20.00	19.75	-1	5,736	-0.02%
2020/07/27	2	20.35	2	19.80	19.80	0	5,883	0.00%
2020/07/21	0	0.00	0.3	21.10	21.20	-0.3	6,209	0.00%
2020/07/17	0	0.00	1	21.65	21.65	-1	6,335	-0.02%
2020/07/13	0	0.00	2.2	21.34	21.40	-2.2	6,513	-0.03%
2020/07/10	1	19.75	1	20.80	20.80	0	6,805	0.00%
2020/07/09	1	20.35	2	20.08	20.35	-1	6,897	-0.01%
2020/07/08	2	18.75	2	18.95	18.95	0	6,915	0.00%
2020/07/07	2	18.30	4	19.00	18.90	-2	6,929	-0.03%
2020/07/06	6	18.13	9	18.26	18.50	-3	6,967	-0.04%
2020/07/03	3	19.05	0	0.00	18.75	3	7,066	0.04%
2020/07/02	4	18.85	2.1	20.06	20.10	1.9	7,197	0.03%
2020/07/01	1	18.90	0	0.00	18.90	1	7,286	0.01%
2020/06/30	0	0.00	23	21.86	21.00	-23	7,451	-0.31%
2020/06/29	28	21.38	0	0.00	21.35	28	7,376	0.38%
2020/06/23	0	0.00	2	21.30	21.10	-2	7,459	-0.03%
2020/06/22	4	21.05	0	0.00	20.90	4	7,524	0.05%
2020/06/16	0	0.00	16	21.37	21.50	-16	7,811	-0.20%
2020/06/12	0	0.00	15	20.94	21.05	-15	8,021	-0.19%
2020/06/10	0	0.00	2	22.00	21.70	-2	8,231	-0.02%
2020/06/09	20	21.95	20	21.65	21.65	0	8,454	0.00%
2020/06/08	0	0.00	3	21.45	21.60	-3	8,544	-0.04%
2020/06/03	0	0.00	2	22.00	21.95	-2	8,648	-0.02%
2020/06/02	0	0.00	11	21.68	21.70	-11	8,681	-0.13%
2020/06/01	0	0.00	2	21.60	21.15	-2	8,641	-0.02%
2020/05/29	18	20.69	15	20.75	20.75	3	8,590	0.03%
2020/05/28	15	20.12	17	20.14	20.20	-2	8,300	-0.02%
2020/05/27	5	20.25	5	20.10	20.25	0	8,301	0.00%
2020/05/26	20	20.75	21	20.27	20.20	-1	8,363	-0.01%
2020/05/25	10	20.03	18	19.96	20.10	-8	8,346	-0.10%
2020/05/22	6	20.30	2	20.25	20.40	4	8,342	0.05%
2020/05/21	2	20.70	1	20.50	20.65	1	8,346	0.01%
2020/05/20	0	20.45	1	20.50	20.60	-1	8,366	-0.01%
2020/05/18	3	20.20	0	0.00	20.00	3	8,637	0.03%
2020/05/15	5	20.38	10	20.65	20.50	-5	8,670	-0.06%
2020/05/14	12	20.62	1	20.70	20.50	11	8,683	0.13%
2020/05/13	15	21.35	6	21.38	21.20	9	8,698	0.10%
2020/05/12	14	20.96	0	0.00	20.90	14	8,665	0.16%
2020/05/11	10	21.55	20	21.56	21.40	-10	8,647	-0.12%
2020/05/08	20	22.15	20	21.80	21.80	0	8,641	0.00%
2020/05/07	65	22.73	75	22.07	21.90	-10	8,568	-0.12%
2020/05/06	50	22.97	51	23.05	22.70	-1	8,363	-0.01%
2020/05/05	12	20.78	14	21.14	21.85	-2	7,974	-0.03%
2020/05/04	14	20.96	10	20.80	20.80	4	7,918	0.05%
2020/04/30	0	0.00	1	21.45	21.50	-1	7,860	-0.01%
2020/04/29	0	0.00	50	21.20	21.05	-50	7,796	-0.64%
2020/04/28	56	20.96	0	0.00	20.90	56	7,859	0.71%
2020/04/27	7	21.05	0	0.00	20.95	7	7,950	0.09%
2020/04/24	14	21.44	0	0.00	21.40	14	7,907	0.18%
2020/04/23	45	21.97	15	22.20	21.70	30	7,924	0.38%
2020/04/22	3	21.62	60	21.68	21.95	-57	7,850	-0.73%
2020/04/21	0	0.00	45	22.30	21.95	-45	7,810	-0.58%
2020/04/20	11	22.65	43	22.48	22.45	-32	7,775	-0.41%
2020/04/17	2	22.95	0	0.00	22.65	2	7,812	0.03%
2020/04/16	2	21.90	0	0.00	22.75	2	7,755	0.03%
2020/04/15	6	22.47	0	0.00	22.50	6	7,678	0.08%
2020/04/13	12	22.47	0	0.00	22.60	12	7,245	0.17%
2020/04/08	1	22.55	11	22.31	22.80	-10	7,182	-0.14%
2020/04/07	2	22.45	59	22.55	22.45	-57	7,275	-0.78%
2020/04/06	0	0.00	6	21.85	22.15	-6	7,363	-0.08%
2020/04/01	15	20.65	7	20.71	20.90	8	7,208	0.11%
2020/03/31	0	0.00	4	19.78	19.60	-4	6,975	-0.06%
2020/03/30	4	18.43	0	0.00	19.70	4	6,938	0.06%
2020/03/27	0	0.00	5	19.40	19.40	-5	6,887	-0.07%
2020/03/26	0	0.00	9	19.65	19.50	-9	6,850	-0.13%
2020/03/17	0	0.00	5	17.80	18.55	-5	6,705	-0.07%
2020/03/13	6	16.92	0	0.00	18.30	6	6,603	0.09%
2020/03/12	8	18.91	5	19.30	18.75	3	6,414	0.05%
2020/03/11	7	19.96	0	0.00	19.70	7	6,388	0.11%
2020/03/10	0	0.00	4	20.08	20.25	-4	6,390	-0.06%
2020/03/06	1	21.35	0	0.00	21.10	1	6,310	0.02%
2020/02/27	2	21.68	0	0.00	21.05	2	7,238	0.03%
2020/02/26	50	21.80	0	0.00	21.60	50	7,278	0.69%
2020/02/25	1	22.15	0	0.00	22.05	1	7,505	0.01%
2020/02/24	5	22.65	2	22.20	22.05	3	7,705	0.04%
2020/02/21	0	0.00	6	22.82	22.75	-6	7,852	-0.08%
2020/02/20	1	22.90	51	23.48	22.60	-50	7,908	-0.63%
2020/02/19	1	23.15	6	23.20	23.40	-5	8,037	-0.06%
2020/02/18	13	22.07	10	22.25	22.30	3	8,335	0.04%
2020/02/13	2	21.45	1	21.45	21.45	1	8,289	0.01%
2020/02/11	2	20.70	0	0.00	21.20	2	8,321	0.02%
2020/02/07	0	0.00	0.1	20.25	20.40	-0.1	8,401	0.00%
2020/02/05	5	19.70	5	19.70	19.85	0	8,454	0.00%
2020/02/04	3	19.12	4	19.41	19.30	-1	8,606	-0.01%
2020/02/03	2	19.05	0	0.00	19.25	2	8,828	0.02%
2020/01/31	0	0.00	35	19.21	19.60	-35	8,952	-0.39%
2020/01/30	3	19.87	4	20.20	19.50	-1	8,958	-0.01%
2020/01/20	1	21.50	1	21.25	21.65	0	8,809	0.00%
2020/01/17	10	21.70	1	21.80	21.80	9	8,935	0.10%
2020/01/16	5	21.10	0	0.00	21.25	5	8,994	0.06%
2020/01/15	0	0.00	20	21.30	21.30	-20	9,057	-0.22%
2020/01/14	3	21.25	0	0.00	21.20	3	9,062	0.03%
2020/01/13	5	21.50	0	0.00	21.50	5	9,078	0.06%
2020/01/10	0	0.00	7	21.01	20.90	-7	9,028	-0.08%
2020/01/09	35	20.87	0	0.00	20.80	35	9,054	0.39%
2020/01/08	3	20.45	25	20.40	20.55	-22	9,161	-0.24%
2020/01/07	5	20.49	0	0.00	20.70	5	9,209	0.05%
2020/01/06	13	20.53	2	20.45	20.75	11	9,244	0.12%
2020/01/03	10	20.80	5	20.75	20.70	5	9,254	0.05%
2020/01/02	5	21.25	7	21.19	21.05	-2	9,261	-0.02%
2019/12/31	5	21.21	4	21.40	21.00	1	9,260	0.01%
2019/12/30	8	21.59	28	21.61	22.10	-20	9,115	-0.22%
2019/12/26	0	0.00	7	20.60	20.60	-7	8,963	-0.08%
2019/12/25	2	20.40	12	20.44	20.40	-10	9,033	-0.11%
2019/12/24	5	20.70	0	0.00	20.60	5	9,141	0.05%
2019/12/23	4	21.00	0	0.00	20.95	4	9,154	0.04%
2019/12/20	0	0.00	23	21.17	20.95	-23	9,165	-0.25%
2019/12/19	12	20.85	8	20.75	20.70	4	9,054	0.04%
2019/12/18	3	20.90	0	0.00	21.05	3	9,079	0.03%
2019/12/16	16	20.63	15	20.72	20.60	1	9,144	0.01%
2019/12/13	14	20.84	14	20.94	20.60	0	9,141	0.00%
2019/12/12	20	21.00	0	0.00	20.90	20	9,128	0.22%
2019/12/11	13	20.80	0	0.00	20.90	13	9,098	0.14%
2019/12/09	5	21.41	3	21.30	21.60	2	9,079	0.02%
2019/12/05	52	21.59	0	0.00	21.30	52	9,158	0.57%
2019/12/04	8	21.65	0	0.00	21.55	8	9,248	0.09%
2019/12/03	15	21.73	5	21.67	21.90	10	9,468	0.11%
2019/12/02	7	21.83	1	22.00	21.90	6	9,716	0.06%
2019/11/29	5	22.15	1	22.60	22.05	4	9,780	0.04%
2019/11/28	11	22.39	20	22.78	22.05	-9	9,713	-0.09%
2019/11/27	31	23.41	36	22.99	23.15	-5	9,664	-0.05%
2019/11/26	18	23.81	35	23.93	23.70	-17	9,509	-0.18%
2019/11/25	0	0.00	6	22.88	23.10	-6	9,259	-0.06%
2019/11/22	22	23.09	23	22.89	22.85	-1	9,413	-0.01%
2019/11/21	7	22.06	27	22.05	22.40	-20	9,351	-0.21%
2019/11/20	8	21.44	64	21.24	21.85	-56	9,359	-0.60%
2019/11/19	2	20.55	2	20.75	20.95	0	9,542	0.00%
2019/11/18	9	20.45	5	20.18	20.30	4	9,567	0.04%
2019/11/15	25	19.86	50	19.12	20.10	-25	9,415	-0.27%
2019/11/11	1	18.00	0	0.00	18.15	1	9,043	0.01%
2019/11/07	0	0.00	2	18.30	18.35	-2	9,117	-0.02%
2019/11/06	1	18.10	1	18.40	18.40	0	9,184	0.00%
2019/11/05	0	0.00	1	18.50	18.50	-1	9,259	-0.01%
2019/11/04	5	18.05	0	0.00	18.45	5	9,313	0.05%
2019/11/01	3	18.05	0	0.00	18.25	3	9,375	0.03%
2019/10/31	12	18.60	1	18.40	18.30	11	9,334	0.12%
2019/10/30	2	18.15	2	18.13	18.05	0	9,275	0.00%
2019/10/29	0	0.00	8	18.14	17.90	-8	9,265	-0.09%
2019/10/25	7	17.95	2	18.15	17.85	5	9,369	0.05%
2019/10/24	1	16.75	2	17.40	17.70	-1	9,428	-0.01%
2019/10/23	3	16.90	0	0.00	16.95	3	9,422	0.03%
2019/10/22	2	17.20	1	17.20	17.05	1	9,452	0.01%
2019/10/18	0	0.00	2	17.20	17.10	-2	9,572	-0.02%
2019/10/16	0	0.00	5	16.97	17.25	-5	9,792	-0.05%
2019/10/04	11	16.25	1	16.25	16.25	10	11,757	0.09%
2019/10/03	12	16.17	2	16.55	16.45	10	12,099	0.08%
2019/10/01	3	16.75	0	0.00	16.70	3	12,426	0.02%
2019/09/27	10	16.94	6	16.95	17.00	4	12,532	0.03%
2019/09/26	3	17.32	0	0.00	17.25	3	12,731	0.02%
2019/09/24	11	17.90	0	0.00	17.85	11	13,504	0.08%
2019/09/23	10	18.10	0.1	17.90	18.00	9.9	13,865	0.07%
2019/09/20	0	0.00	4	18.09	18.10	-4	14,276	-0.03%
2019/09/19	1	17.45	0	0.00	17.65	1	14,462	0.01%
2019/09/18	0	0.00	1	17.95	17.80	-1	14,824	-0.01%
2019/09/16	6	17.90	6	17.75	17.75	0	15,601	0.00%
2019/09/12	0	0.00	12	17.75	17.80	-12	15,642	-0.08%
2019/09/11	1	17.35	0	0.00	17.35	1	15,995	0.01%
2019/09/10	0	0.00	1	17.60	17.25	-1	16,545	-0.01%
2019/09/09	1	17.05	0	0.00	17.20	1	16,728	0.01%
2019/09/06	0	0.00	1	17.30	17.30	-1	16,931	-0.01%
2019/09/05	6	16.48	5	16.87	17.15	1	17,301	0.01%
2019/09/04	6	16.49	11	16.80	16.95	-5	17,261	-0.03%
2019/09/03	7	17.02	0	0.00	16.85	7	17,605	0.04%
2019/09/02	2	17.00	5	17.39	17.35	-3	17,774	-0.02%
2019/08/30	0	0.00	23	17.01	16.85	-23	18,056	-0.13%
2019/08/29	22	16.79	0	0.00	16.80	22	18,340	0.12%
2019/08/28	2	16.95	28	16.99	16.95	-26	18,705	-0.14%
2019/08/27	25	16.70	26	16.87	17.20	-1	18,767	-0.01%
2019/08/26	9	16.57	11	16.81	17.10	-2	18,631	-0.01%
2019/08/23	8	16.84	6	17.20	17.20	2	18,586	0.01%
2019/08/22	26	16.67	32	16.78	17.50	-6	18,861	-0.03%
2019/08/21	31	17.68	1	17.95	17.60	30	18,957	0.16%
2019/08/20	30	18.29	5	18.45	18.45	25	19,025	0.13%
2019/08/19	1	18.60	0	0.00	18.60	1	19,267	0.01%
2019/08/16	10	18.50	10	18.70	18.70	0	19,623	0.00%
2019/08/15	10	18.50	20	18.60	18.70	-10	19,732	-0.05%
2019/08/14	0	0.00	1	18.75	18.90	-1	19,820	-0.01%
2019/08/13	22	18.63	22	18.70	18.70	0	19,818	0.00%
2019/08/12	2	18.75	0	0.00	19.10	2	19,738	0.01%
2019/08/07	31	18.51	31	18.71	18.75	0	19,921	0.00%
2019/08/06	2	18.68	3	18.67	19.00	-1	19,922	-0.01%
2019/08/05	4	18.56	1	18.70	18.55	3	19,963	0.02%
2019/08/02	1	18.75	1	18.95	18.70	0	20,041	0.00%
2019/08/01	2	19.15	0	0.00	19.15	2	20,065	0.01%
2019/07/31	1	20.25	3	20.05	20.20	-2	20,011	-0.01%
2019/07/30	20	19.75	20	19.75	19.75	0	19,903	0.00%
2019/07/29	0	0.00	11	19.50	19.60	-11	19,826	-0.06%
2019/07/26	14	19.20	2	18.75	19.25	12	19,774	0.06%
2019/07/24	1	19.80	0	0.00	19.85	1	19,639	0.01%
2019/07/23	0	0.00	10	19.95	19.95	-10	19,602	-0.05%
2019/07/22	10	19.75	1	19.70	19.80	9	19,561	0.05%
2019/07/19	0	0.00	4	19.58	19.65	-4	19,570	-0.02%
2019/07/18	3	19.27	1	19.60	19.20	2	19,505	0.01%
2019/07/17	2	19.50	0	0.00	19.25	2	19,357	0.01%
2019/07/16	1	19.35	12	19.37	19.45	-11	19,196	-0.06%
2019/07/15	0	0.00	65	18.67	19.00	-65	19,103	-0.34%
2019/07/12	28	18.69	2	18.50	18.45	26	18,755	0.14%
2019/07/11	62	18.71	16	18.97	18.75	46	18,384	0.25%
2019/07/10	35	18.61	78	18.77	18.95	-43	18,198	-0.24%
2019/07/09	29	18.90	50	18.50	18.50	-21	17,815	-0.12%
2019/07/08	37	18.98	14	19.24	18.95	23	18,178	0.13%
2019/07/05	37	19.20	34	19.49	19.10	3	18,579	0.02%
2019/07/04	7	19.44	4	19.60	19.35	3	18,778	0.02%
2019/07/03	45	19.42	79.5	19.72	19.30	-34.5	18,997	-0.18%
2019/07/02	26	19.43	10	19.70	19.15	16	18,961	0.08%
2019/07/01	0	0.00	4	19.18	19.85	-4	18,755	-0.02%
2019/06/28	37	18.74	36	18.78	18.75	1	18,324	0.01%
2019/06/27	26	18.82	26	18.92	18.90	0	18,068	0.00%
2019/06/26	0	0.00	1	19.25	19.20	-1	17,757	-0.01%
2019/06/25	7	18.98	5	19.70	19.05	2	17,867	0.01%
2019/06/24	9	19.43	5	19.40	19.75	4	17,605	0.02%
2019/06/21	105	19.77	30	20.25	19.15	75	17,811	0.42%	大買/
2019/06/20	35	19.81	5	19.75	19.70	30	17,353	0.17%
2019/06/19	7	19.39	9	19.29	19.80	-2	17,381	-0.01%
2019/06/18	24	19.77	6	19.63	19.15	18	17,041	0.11%
2019/06/17	18	20.56	10	20.53	20.55	8	16,477	0.05%
2019/06/14	7	20.64	27	20.70	20.80	-20	16,136	-0.12%
2019/06/13	0	0.00	28	20.98	20.80	-28	15,965	-0.18%
2019/06/12	30	20.57	6	20.49	20.55	24	15,473	0.16%
2019/06/11	45	20.45	7	20.34	20.30	38	15,276	0.25%
2019/06/10	38	21.92	24	22.13	21.55	14	14,681	0.10%
2019/06/06	0	0.00	3	22.85	22.10	-3	14,340	-0.02%
2019/06/05	4	21.60	14	20.73	21.70	-10	13,972	-0.07%
2019/06/04	19	20.32	5	20.09	19.75	14	13,549	0.10%
2019/05/31	4	21.40	0	0.00	21.75	4	12,945	0.03%
2019/05/30	6	21.21	3	21.23	21.50	3	12,901	0.02%
2019/05/29	27	21.29	5	21.14	21.15	22	12,918	0.17%
2019/05/28	13	21.95	0	0.00	22.25	13	12,559	0.10%
2019/05/27	7	22.16	0	0.00	22.35	7	12,165	0.06%
2019/05/23	3	22.27	0	0.00	22.10	3	12,101	0.02%
2019/05/22	15	23.60	0	0.00	23.05	15	11,768	0.13%
2019/05/21	3	22.90	13	22.87	23.70	-10	11,653	-0.09%
2019/05/20	2	22.40	3	22.40	22.65	-1	11,511	-0.01%
2019/05/17	3	22.10	3	22.40	22.25	0	11,502	0.00%
2019/05/16	10	22.38	6	21.95	22.10	4	11,616	0.03%
2019/05/14	1	22.00	24	21.02	22.20	-23	11,365	-0.20%
2019/05/13	28	21.40	5	21.30	21.20	23	11,421	0.20%
2019/05/10	5	22.25	5	22.60	23.10	0	11,388	0.00%
2019/05/09	5	22.35	5	22.20	22.05	0	11,291	0.00%
2019/05/08	7	22.96	5	22.75	22.85	2	11,204	0.02%
2019/05/07	10	23.28	10	23.30	23.10	0	11,212	0.00%
2019/05/06	5	23.30	5	23.45	23.40	0	11,262	0.00%
2019/04/30	5	23.20	5	23.75	23.80	0	11,381	0.00%
2019/04/29	5	23.30	5	23.30	23.20	0	11,526	0.00%
2019/04/26	5	23.80	5	23.70	23.65	0	11,647	0.00%
2019/04/25	5	23.80	5	24.20	24.30	0	12,084	0.00%
2019/04/24	10	24.80	10	25.30	24.20	0	12,488	0.00%
2019/04/22	20	25.05	10	24.95	25.05	10	13,307	0.08%
2019/04/19	16	25.00	16	25.03	24.90	0	13,688	0.00%
2019/04/18	2	25.48	1	25.80	24.70	1	13,872	0.01%
2019/04/17	1	25.65	0	0.00	25.85	1	14,091	0.01%
2019/04/16	21	26.20	17	26.60	26.60	4	14,126	0.03%
2019/04/15	2	28.00	0	0.00	27.70	2	14,031	0.01%
2019/04/11	1	30.30	2	30.05	29.55	-1	13,466	-0.01%
2019/04/10	13	28.64	14	29.18	29.80	-1	13,209	-0.01%
2019/04/09	0	0.00	1	28.00	28.30	-1	13,365	-0.01%
2019/04/08	0	0.00	7.5	25.46	25.75	-7.5	13,374	-0.06%
2019/04/02	1	23.75	1	23.80	23.65	0	15,329	0.00%
2019/04/01	1	23.60	0.6	23.80	24.15	0.4	16,177	0.00%
2019/03/29	3	23.95	0	0.00	24.30	3	17,091	0.02%
2019/03/28	0	0.00	88	23.87	24.75	-88	17,237	-0.51%
2019/03/26	10	24.63	10	24.73	24.85	0	17,551	0.00%
2019/03/25	23	24.45	2	24.53	24.90	21	17,804	0.12%
2019/03/21	29	26.02	15	26.18	26.15	14	18,702	0.07%
2019/03/20	0	0.00	20	26.45	26.65	-20	18,771	-0.11%
2019/03/19	20	26.50	2	26.40	26.45	18	18,865	0.10%
2019/03/15	0	0.00	11	26.21	26.25	-11	19,389	-0.06%
2019/03/13	0	0.00	5	26.01	26.10	-5	19,788	-0.03%
2019/03/12	0	0.00	1	25.75	26.00	-1	20,047	0.00%
2019/03/08	8	25.57	0	0.00	25.55	8	20,845	0.04%
2019/03/07	2	25.90	0	0.00	25.90	2	23,868	0.01%
2019/03/05	12	26.31	1	26.25	26.30	11	24,464	0.04%
2019/03/04	1	26.75	0	0.00	26.80	1	25,052	0.00%
2019/02/27	1	26.40	2	26.38	26.80	-1	25,603	0.00%
2019/02/26	2	25.93	2	26.13	26.05	0	25,578	0.00%
2019/02/22	24	26.46	17	27.36	25.90	7	25,797	0.03%
2019/02/21	0	0.00	2	26.55	26.60	-2	25,444	-0.01%
2019/02/20	1	26.05	9	26.17	26.30	-8	25,820	-0.03%
2019/02/19	8	25.88	0	0.00	25.80	8	26,184	0.03%
2019/02/18	0	0.00	1	26.15	26.05	-1	26,631	0.00%
2019/02/15	1	25.95	0	0.00	25.90	1	27,270	0.00%
2019/02/13	1	26.20	0	0.00	25.95	1	27,651	0.00%
2019/02/11	12	26.15	1	25.85	25.80	11	28,180	0.04%
2019/01/30	0	0.00	4	26.64	26.90	-4	28,316	-0.01%
2019/01/29	1	26.30	0	0.00	26.10	1	28,678	0.00%
2019/01/28	4	26.29	0	0.00	26.10	4	29,234	0.01%
2019/01/25	0	0.00	1	27.10	27.10	-1	29,464	0.00%
2019/01/24	0	0.00	2	26.63	26.65	-2	29,714	-0.01%
2019/01/23	1	26.35	0	0.00	26.35	1	29,965	0.00%
2019/01/22	0	0.00	3	26.20	26.25	-3	30,405	-0.01%
2019/01/21	0	0.00	1	26.10	26.10	-1	31,040	0.00%
2019/01/18	2	25.90	0	0.00	26.10	2	31,328	0.01%
2019/01/17	3	25.73	6	25.80	25.60	-3	31,591	-0.01%
2019/01/16	9	25.57	4	26.04	25.50	5	32,071	0.02%
2019/01/15	62	26.08	71	25.37	26.60	-9	32,225	-0.03%
2019/01/14	32	25.62	39	25.17	24.90	-7	32,476	-0.02%
2019/01/11	1	25.70	2	26.60	26.95	-1	32,773	0.00%
2019/01/10	5	26.75	1	27.65	25.85	4	33,515	0.01%
2019/01/09	0	0.00	2	27.00	27.05	-2	33,874	-0.01%
2019/01/08	10	26.30	0	0.00	26.45	10	33,861	0.03%
2019/01/07	6	26.45	0	0.00	26.50	6	33,744	0.02%
2019/01/04	4	25.48	26	25.50	25.35	-22	33,857	-0.06%
2019/01/03	1	25.55	2	25.75	25.90	-1	34,133	0.00%
2019/01/02	1	25.60	1	25.85	26.00	0	34,148	0.00%
2018/12/28	1	25.90	3	25.42	25.90	-2	34,188	-0.01%
2018/12/27	2	25.98	7	26.02	25.35	-5	33,933	-0.01%
2018/12/26	5	25.22	7	25.27	25.15	-2	33,591	-0.01%
2018/12/25	8	24.21	17	24.16	25.00	-9	33,485	-0.03%
2018/12/24	44	24.87	11	25.00	24.30	33	32,466	0.10%
2018/12/22	22.1	27.21	8	27.88	26.95	14.1	31,995	0.04%
2018/12/21	91	31.70	88	31.19	29.85	3	31,703	0.01%
2018/12/20	3	33.38	4	33.21	33.15	-1	30,989	0.00%
2018/12/19	2	33.58	16	33.57	33.50	-14	30,839	-0.05%
2018/12/18	13.5	33.40	13	33.65	33.80	0.5	30,333	0.00%
2018/12/17	60	32.45	67	33.35	34.00	-7	30,131	-0.02%
2018/12/14	3	32.40	4	32.55	32.40	-1	28,984	0.00%
2018/12/13	1.5	36.58	3	36.60	35.95	-1.5	28,779	-0.01%
2018/12/12	34	36.79	2	36.83	37.15	32	28,657	0.11%
2018/12/11	8	37.03	10	36.79	37.25	-2	28,519	-0.01%
2018/12/10	16	35.97	4	35.96	35.70	12	28,628	0.04%
2018/12/07	9	37.04	0	0.00	36.95	9	28,793	0.03%
2018/12/06	2	37.13	6	37.67	37.15	-4	28,827	-0.01%
2018/12/05	6.5	38.14	16	38.65	38.05	-9.5	28,641	-0.03%
2018/12/04	20.5	39.77	11	39.35	38.80	9.5	28,707	0.03%
2018/12/03	36	39.69	10	39.66	39.55	26	28,520	0.09%
2018/11/30	1	39.45	13	40.91	40.50	-12	28,076	-0.04%
2018/11/29	1	40.35	8	40.24	39.85	-7	25,114	-0.03%
2018/11/28	19	39.93	1	39.75	39.50	18	24,866	0.07%
2018/11/27	1	41.00	10	41.46	39.60	-9	24,623	-0.04%
2018/11/26	25	39.76	20	40.45	42.40	5	24,142	0.02%
2018/11/21	4	39.85	4	39.55	40.00	0	23,783	0.00%
2018/11/19	5	39.58	14	39.47	39.75	-9	23,601	-0.04%
2018/11/16	0	0.00	20	40.80	41.00	-20	23,394	-0.09%
2018/11/15	12	39.91	4	39.91	40.30	8	23,108	0.03%
2018/11/14	1	38.55	1	38.50	38.60	0	22,939	0.00%
2018/11/13	2	37.70	2.2	37.04	38.00	-0.2	22,676	0.00%
2018/11/12	3	37.50	3	37.37	37.20	0	22,724	0.00%
2018/11/09	0	0.00	15	39.07	39.00	-15	22,757	-0.07%
2018/11/08	5	39.90	0	0.00	39.60	5	22,725	0.02%
2018/11/07	1	39.35	0	0.00	40.10	1	22,718	0.00%
2018/11/06	3	39.92	4	38.91	40.10	-1	22,607	0.00%
2018/11/05	16	39.71	7	39.45	39.80	9	22,259	0.04%
2018/11/02	8	36.53	4	37.05	37.45	4	21,966	0.02%
2018/10/31	0	0.00	10	35.16	36.00	-10	21,813	-0.05%
2018/10/30	8	33.60	23	33.91	33.75	-15	21,765	-0.07%
2018/10/29	22	33.75	17	33.71	33.90	5	21,676	0.02%
2018/10/26	7	36.27	12	36.69	35.80	-5	21,604	-0.02%
2018/10/25	3	35.75	13	36.48	36.95	-10	21,657	-0.05%
2018/10/24	11	35.89	2	35.63	36.00	9	21,581	0.04%
2018/10/22	13	35.98	1	37.15	37.05	12	21,681	0.06%
2018/10/19	21	37.29	16	37.07	37.50	5	22,296	0.02%
2018/10/18	9	39.16	3	39.87	37.20	6	22,007	0.03%
2018/10/17	1	40.80	3	40.43	41.25	-2	21,744	-0.01%
2018/10/16	3	37.55	3	37.65	37.80	0	21,618	0.00%
2018/10/15	20	38.00	21	38.56	38.00	-1	22,531	0.00%
2018/10/12	16	38.64	15	38.13	38.80	1	23,536	0.00%
2018/10/11	1	38.10	0	0.00	38.60	1	25,095	0.00%
2018/10/09	15	38.45	15	38.85	38.45	0	26,003	0.00%
2018/10/08	1	38.15	0	0.00	38.35	1	27,388	0.00%
2018/10/05	5	38.85	6	39.19	39.30	-1	28,407	0.00%
2018/10/03	6	39.40	7	38.88	39.40	-1	29,678	0.00%
2018/10/02	1	38.70	3	38.30	39.00	-2	31,099	-0.01%
2018/10/01	4	37.88	5	39.05	37.20	-1	31,768	0.00%
2018/09/28	1	39.50	2	40.20	40.30	-1	31,799	0.00%
2018/09/27	4	39.13	4	38.60	39.15	0	31,405	0.00%
2018/09/21	1	36.25	1	36.15	36.95	0	31,567	0.00%
2018/09/20	6	36.97	11	36.74	36.10	-5	31,754	-0.02%
2018/09/19	0	0.00	0.5	36.80	36.90	-0.5	31,926	0.00%
2018/09/13	1	34.60	0	0.00	36.55	1	32,620	0.00%
2018/09/12	2	33.88	0	0.00	34.10	2	33,037	0.01%
2018/09/11	0	0.00	1	32.90	32.90	-1	33,312	0.00%
2018/09/10	3	32.70	1	33.50	31.40	2	33,526	0.01%
2018/09/03	1	36.60	1	36.50	36.45	0	34,137	0.00%
2018/08/31	0	0.00	1	38.60	37.50	-1	34,049	0.00%
2018/08/30	1	38.60	12.6	38.57	38.20	-11.6	34,000	-0.03%
2018/08/28	5	37.95	5	37.90	37.90	0	33,990	0.00%
2018/08/27	2	37.00	2	37.10	36.95	0	33,762	0.00%
2018/08/23	1	37.10	1	37.25	37.35	0	33,748	0.00%
2018/08/22	13	36.72	14	36.43	36.45	-1	33,591	0.00%
2018/08/21	9	36.67	5	36.25	37.00	4	33,515	0.01%
2018/08/20	20	34.34	21	35.04	34.90	-1	33,258	0.00%
2018/08/17	12	36.29	0	0.00	35.95	12	32,963	0.04%
2018/08/16	6	37.33	8	36.94	36.50	-2	32,932	-0.01%
2018/08/15	5	37.45	5	37.38	37.75	0	32,796	0.00%
2018/08/14	1	37.25	4	37.65	38.00	-3	32,689	-0.01%
2018/08/13	4	36.95	7	36.99	37.85	-3	32,452	-0.01%
2018/08/10	0	0.00	1	37.90	37.55	-1	32,335	0.00%
2018/08/09	13	37.89	13	38.07	38.50	0	32,402	0.00%
2018/08/08	7	38.20	8.1	38.12	38.50	-1.1	32,045	0.00%
2018/08/07	4	38.60	4	38.55	37.80	0	31,959	0.00%
2018/08/06	1	37.90	1	38.35	38.40	0	31,876	0.00%
2018/08/03	2	38.65	2	38.50	38.30	0	31,840	0.00%
2018/08/02	16	38.63	16	38.35	38.25	0	31,622	0.00%
2018/08/01	1	39.25	1	39.40	38.55	0	31,208	0.00%
2018/07/31	10	38.83	17	39.20	39.00	-7	30,949	-0.02%
2018/07/30	31	39.87	11	40.24	38.85	20	30,952	0.06%
2018/07/27	26	40.50	18	40.94	40.30	8	30,732	0.03%
2018/07/26	11	39.67	34	39.42	41.00	-23	30,091	-0.08%
2018/07/25	22	37.93	22	37.80	37.80	0	28,944	0.00%
2018/07/24	18	38.08	18.5	37.97	37.85	-0.5	28,687	0.00%
2018/07/23	1	37.15	2	37.65	37.70	-1	28,353	0.00%
2018/07/20	32	38.32	12	38.20	37.85	20	28,098	0.07%
2018/07/19	41	36.91	46	37.13	39.10	-5	27,102	-0.02%
2018/07/18	19	38.92	19	37.61	36.30	0	26,238	0.00%
2018/07/17	8	37.28	27	37.24	38.50	-19	24,840	-0.08%
2018/07/16	37	36.39	20	36.06	36.90	17	24,405	0.07%
2018/07/13	8	34.23	20	34.10	35.30	-12	23,929	-0.05%
2018/07/12	12	33.00	3	32.85	33.10	9	24,538	0.04%
2018/07/11	14	30.97	25	32.16	32.20	-11	23,919	-0.05%
2018/07/10	25	32.16	8	31.74	31.30	17	23,340	0.07%
2018/07/09	10	30.20	5	29.50	30.90	5	22,037	0.02%
2018/07/06	8	28.26	18	28.48	28.10	-10	21,204	-0.05%
2018/07/05	14	27.56	5	27.67	27.80	9	20,833	0.04%
2018/07/04	2	27.90	18	27.84	28.15	-16	21,097	-0.08%
2018/07/03	10	27.10	2	26.80	26.60	8	20,684	0.04%
2018/06/29	25	27.24	45	27.23	27.10	-20	20,693	-0.10%
2018/06/28	20	25.90	7	25.91	25.45	13	20,663	0.06%
2018/06/27	6	26.89	7	26.89	26.50	-1	20,964	0.00%
2018/06/26	10	27.25	10	26.60	26.85	0	21,086	0.00%
2018/06/25	12	28.50	16	27.57	27.00	-4	21,130	-0.02%
2018/06/22	15	27.70	15	27.67	28.00	0	20,991	0.00%
2018/06/21	5	27.43	35	27.37	27.90	-30	20,985	-0.14%
2018/06/20	16	26.96	67	27.03	27.00	-51	21,129	-0.24%
2018/06/19	17	26.67	18	26.35	26.30	-1	21,445	0.00%
2018/06/15	5	25.67	3	25.63	26.10	2	21,482	0.01%
2018/06/14	0	0.00	1	25.00	24.70	-1	21,324	0.00%
2018/06/13	12	25.45	1	25.05	24.75	11	21,610	0.05%
2018/06/12	12	24.46	11	25.07	25.75	1	21,844	0.00%
2018/06/08	1	23.40	0	0.00	23.30	1	22,829	0.00%
2018/06/07	6.1	23.54	6	23.35	23.35	0.1	23,263	0.00%
2018/06/04	1	22.90	1	23.20	22.95	0	24,801	0.00%
2018/05/29	10	23.05	0	0.00	22.75	10	25,592	0.04%
2018/05/24	5	23.60	5	23.80	23.65	0	25,851	0.00%
2018/05/21	0	0.00	10	22.90	23.00	-10	26,254	-0.04%
2018/05/18	1	22.80	0	0.00	23.05	1	26,421	0.00%
2018/05/17	10	23.03	0	0.00	23.20	10	26,496	0.04%
2018/05/15	0	0.00	1	22.95	22.70	-1	26,477	0.00%
2018/05/14	1	23.30	0	0.00	23.15	1	26,886	0.00%
2018/05/07	10	22.44	10	22.15	22.25	0	27,186	0.00%
2018/04/30	10	21.95	10	22.25	22.25	0	28,055	0.00%
2018/04/27	1	21.90	1	21.60	21.50	0	28,147	0.00%
2018/04/26	0	0.00	2	22.35	21.00	-2	28,129	-0.01%
2018/04/24	0	0.00	10	25.35	24.65	-10	30,043	-0.03%
2018/04/23	1	26.75	1	26.10	25.55	0	31,044	0.00%
2018/04/20	1	26.05	8.2	25.81	26.60	-7.2	31,914	-0.02%
2018/04/19	3	25.00	5	25.14	26.00	-2	31,765	-0.01%
2018/04/18	38	24.66	27	24.83	25.10	11	31,735	0.03%
2018/04/17	10	22.90	11	23.02	22.95	-1	30,391	0.00%
2018/04/13	2	23.25	1	23.10	23.30	1	31,783	0.00%
2018/04/12	0	0.00	2	23.35	22.95	-2	32,459	-0.01%
2018/04/10	17	23.47	15	23.22	22.75	2	32,878	0.01%
2018/04/09	8	22.86	6	22.65	22.85	2	32,705	0.01%
2018/04/03	5	22.25	5	22.30	22.45	0	32,680	0.00%
2018/04/02	28	22.24	28	22.35	22.20	0	33,321	0.00%
2018/03/31	15	22.12	15	22.32	22.25	0	33,665	0.00%
2018/03/30	17	22.18	24	22.11	22.45	-7	34,037	-0.02%
2018/03/29	20	22.25	20	21.83	21.10	0	34,292	0.00%
2018/03/28	11	22.35	0	0.00	22.25	11	34,780	0.03%
2018/03/27	0	0.00	10.3	22.84	22.50	-10.3	35,612	-0.03%
2018/03/26	11	22.40	0	0.00	22.40	11	35,658	0.03%
2018/03/23	25	21.55	35.4	22.17	22.60	-10.4	35,662	-0.03%
2018/03/22	34	22.09	35	21.55	20.60	-1	35,100	0.00%
2018/03/21	1	23.00	2	22.90	22.30	-1	34,713	0.00%
2018/03/20	0	0.00	4	22.75	23.15	-4	35,738	-0.01%
2018/03/19	1	22.75	0	0.00	23.15	1	35,883	0.00%
2018/03/16	1	23.30	0	0.00	22.85	1	36,479	0.00%
2018/03/15	9	22.99	6	23.40	23.40	3	36,500	0.01%
2018/03/14	8	22.75	8	22.63	22.70	0	36,098	0.00%
2018/03/12	11.1	22.82	6	22.81	22.50	5.1	37,135	0.01%
2018/03/09	3	24.63	2	24.43	24.05	1	37,162	0.00%
2018/03/08	20	25.00	10	25.20	24.70	10	36,993	0.03%
2018/03/07	6	24.33	7	24.37	24.45	-1	36,686	0.00%
2018/03/06	2	24.35	3	24.70	24.05	-1	37,174	0.00%
2018/03/02	10	24.85	10.4	25.08	24.65	-0.4	38,517	0.00%
2018/03/01	10	25.90	10	25.20	25.20	0	39,166	0.00%
2018/02/26	3	25.90	1	25.80	25.85	2	40,682	0.00%
2018/02/23	2	26.20	11	25.85	25.95	-9	41,882	-0.02%
2018/02/22	21.4	25.38	11	25.39	25.50	10.4	42,156	0.02%
2018/02/21	12	24.75	11	24.98	25.10	1	43,062	0.00%
2018/02/12	15	22.81	15	23.09	23.15	0	44,709	0.00%
2018/02/09	2	21.63	0	0.00	22.45	2	45,662	0.00%
2018/02/08	10	23.30	11	23.11	22.75	-1	45,765	0.00%
2018/02/07	10	23.35	10	23.20	23.20	0	45,725	0.00%
2018/02/06	4	22.46	0	0.00	22.45	4	45,631	0.01%
2018/02/05	22	24.04	10	24.10	24.10	12	45,150	0.03%
2018/02/02	20	23.73	33	23.79	24.20	-13	44,938	-0.03%
2018/02/01	30	23.93	10.2	24.34	23.85	19.8	44,976	0.04%
2018/01/30	2	23.08	0	0.00	23.80	2	44,613	0.00%
2018/01/26	10	24.00	10	24.40	24.40	0	43,975	0.00%
2018/01/25	4	23.84	2	24.33	23.35	2	43,454	0.00%
2018/01/24	6	25.53	6	25.93	25.15	0	43,046	0.00%
2018/01/23	1	25.65	2	25.70	25.80	-1	42,885	0.00%
2018/01/22	2	25.93	12.5	25.82	25.65	-10.5	42,862	-0.02%
2018/01/19	19	25.98	24	26.08	26.40	-5	42,647	-0.01%
2018/01/18	32	25.94	4	26.53	25.40	28	41,939	0.07%
2018/01/17	54	27.78	61	27.37	27.35	-7	41,695	-0.02%
2018/01/16	49	25.89	37	26.10	27.40	12	40,665	0.03%
2018/01/15	5	24.20	1	24.05	25.05	4	39,476	0.01%
2018/01/12	16	24.18	22.9	23.99	24.10	-6.9	38,812	-0.02%
2018/01/11	6	23.68	8	23.57	23.55	-2	37,846	-0.01%
2018/01/10	17	22.98	28	23.45	23.60	-11	37,431	-0.03%
2018/01/09	1	22.90	0.8	22.00	22.15	0.2	36,748	0.00%
2018/01/08	17	21.42	17.1	22.59	22.60	-0.1	36,228	0.00%
2018/01/05	0	0.00	9	20.35	20.55	-9	36,017	-0.02%
2018/01/03	0	0.00	4.2	19.60	19.80	-4.2	35,508	-0.01%