大亞 (1609)-土銀券商分點個股進出

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

大亞

(1609)

可現股當沖

股價
46.45
漲跌
▲1.55
漲幅
+3.45%
成交量
7,873張
產業
上市電器電纜類股▲1.36%
937人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

大亞 (1609)籌碼相關－土銀券商分點個股進出

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

土銀券商分點個股進出
土銀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
2024/11/22	2	46.50	1	46.35	46.45	1	5,552	0.02%
2024/11/20	1	44.50	1	44.55	44.55	0	5,838	0.00%
2024/11/19	6	44.45	0	0.00	44.80	6	6,196	0.10%
2024/11/15	0	0.00	1	45.35	45.40	-1	6,826	-0.01%
2024/11/14	1.2	44.64	0	0.00	44.60	1.2	7,066	0.02%
2024/11/12	1	45.40	0	0.00	45.00	1	7,467	0.01%
2024/11/11	0.5	45.90	0	0.00	45.95	0.5	7,700	0.01%
2024/11/07	5	45.40	1	45.50	45.90	4	8,611	0.05%
2024/11/06	4	45.94	0	0.00	45.45	4	8,796	0.05%
2024/11/05	5	46.40	1	46.60	46.45	4	9,130	0.04%
2024/11/01	2	45.90	0	0.00	46.20	2	9,827	0.02%
2024/10/28	0	0.00	4	46.00	46.10	-4	10,426	-0.04%
2024/10/25	0	0.00	2	46.35	46.40	-2	10,593	-0.02%
2024/10/24	2	46.55	0	0.00	46.30	2	11,070	0.02%
2024/10/23	1	47.00	1	47.80	47.35	0	11,586	0.00%
2024/10/22	0	0.00	1	46.65	46.90	-1	11,907	-0.01%
2024/10/21	2	47.30	0	0.00	47.10	2	12,683	0.02%
2024/10/18	5.9	47.34	0	0.00	47.00	5.9	13,586	0.04%
2024/10/16	1	47.30	0	0.00	47.15	1	16,275	0.01%
2024/10/14	2	48.10	0	0.00	48.70	2	17,972	0.01%
2024/10/11	2	47.83	5.1	47.89	47.65	-3.1	18,469	-0.02%
2024/10/08	1	48.40	0	0.00	48.60	1	19,150	0.01%
2024/10/04	3	49.48	2.5	49.06	49.10	0.5	19,667	0.00%
2024/10/01	3	50.37	0	0.00	50.70	3	19,826	0.02%
2024/09/30	2	50.75	9	50.99	50.70	-7	20,256	-0.03%
2024/09/27	2	51.95	2	51.80	52.00	0	20,265	0.00%
2024/09/26	10	51.00	3.2	51.05	50.60	6.9	20,263	0.03%
2024/09/25	1	50.60	1.1	50.50	50.50	-0.1	20,460	0.00%
2024/09/24	6	50.15	0	0.00	50.20	6	20,868	0.03%
2024/09/23	4	51.03	77	50.94	50.70	-73	21,472	-0.34%
2024/09/20	2	50.50	3	50.30	50.70	-1	22,050	0.00%
2024/09/19	2	50.60	2	50.50	50.70	0	22,510	0.00%
2024/09/18	0	0.00	1	51.10	50.60	-1	22,550	0.00%
2024/09/16	0	0.00	1	50.10	49.90	-1	22,607	0.00%
2024/09/12	7	48.33	0	0.00	48.45	7	23,113	0.03%
2024/09/10	4	48.60	0	48.25	46.40	4	24,132	0.02%
2024/09/06	0	0.00	4	48.23	48.70	-4	25,569	-0.02%
2024/09/05	6	49.06	4	48.95	48.20	2	25,736	0.01%
2024/09/04	6	49.88	0	0.00	49.35	6	26,178	0.02%
2024/09/03	4	51.75	0	0.00	51.60	4	26,875	0.01%
2024/09/02	1	53.60	4	53.50	52.70	-3	26,911	-0.01%
2024/08/30	11	52.91	0	0.00	52.90	11	26,902	0.04%
2024/08/29	1	53.00	1	53.70	53.00	0	26,974	0.00%
2024/08/28	15.2	53.70	0	0.00	53.60	15.2	27,040	0.06%
2024/08/27	2	54.15	33.2	54.44	54.30	-31.2	27,026	-0.12%
2024/08/26	5	54.62	0	0.00	54.20	5	27,084	0.02%
2024/08/23	3	54.70	0	0.00	55.80	3	26,997	0.01%
2024/08/22	2	55.80	3	55.80	55.60	-1	26,965	0.00%
2024/08/21	10	55.90	8	56.51	55.60	2	26,989	0.01%
2024/08/20	1.3	55.84	7	56.60	56.30	-5.7	27,024	-0.02%
2024/08/19	3	53.63	14	53.41	53.30	-11	26,949	-0.04%
2024/08/15	9	56.97	2	56.90	56.80	7	27,016	0.03%
2024/08/14	4	57.40	5	57.00	57.20	-1	27,424	0.00%
2024/08/13	5	57.00	7	57.59	57.40	-2	27,400	-0.01%
2024/08/12	6	57.18	6	57.28	57.60	0	27,345	0.00%
2024/08/09	2	56.70	5	56.92	56.60	-3	27,289	-0.01%
2024/08/08	1	55.30	9	54.80	55.20	-8	27,027	-0.03%
2024/08/07	3	54.57	2	54.10	55.20	1	27,207	0.00%
2024/08/06	8	51.38	1	50.60	51.00	7	27,253	0.03%
2024/08/05	8	50.40	46	50.19	50.00	-38	27,647	-0.14%
2024/08/02	0.3	55.47	2	55.60	55.30	-1.7	28,361	-0.01%
2024/08/01	17	54.59	21	54.70	56.40	-4	29,217	-0.01%
2024/07/31	27	54.58	5	54.50	54.20	22	29,530	0.07%
2024/07/30	6	54.72	2	55.20	55.20	4	30,122	0.01%
2024/07/29	24	56.33	10	55.90	55.00	14	30,715	0.05%
2024/07/26	27	56.19	5	56.34	57.20	22	30,965	0.07%
2024/07/23	4	56.15	3	57.00	55.70	1	31,280	0.00%
2024/07/22	10	56.63	18	58.42	56.00	-8	31,959	-0.03%
2024/07/19	3	59.17	4	59.15	59.00	-1	32,416	0.00%
2024/07/18	8	58.39	10	58.35	58.70	-2	33,894	-0.01%
2024/07/17	14	58.96	20	60.44	58.40	-6	35,831	-0.02%
2024/07/16	18	57.11	46	57.35	57.30	-28	36,721	-0.08%
2024/07/15	79	57.05	13.3	56.85	57.20	65.8	42,496	0.15%
2024/07/12	5	55.14	16	55.79	55.00	-11	44,084	-0.02%
2024/07/11	13	54.80	0	0.00	54.30	13	45,321	0.03%
2024/07/10	9	55.14	12	55.47	55.50	-3	48,804	-0.01%
2024/07/09	34	53.47	35	53.88	55.10	-1	51,385	0.00%
2024/07/08	12	54.22	1	54.40	54.10	11	52,610	0.02%
2024/07/05	13	54.99	6	54.98	55.00	7	53,494	0.01%
2024/07/04	13	55.43	12	55.54	55.50	1	55,074	0.00%
2024/07/03	1	54.20	1	54.20	54.00	0	56,472	0.00%
2024/07/02	4	54.13	26	54.46	54.20	-22	57,052	-0.04%
2024/07/01	6	55.28	4	55.60	54.80	2	57,349	0.00%
2024/06/28	6	55.87	20	56.20	55.80	-14	57,402	-0.02%
2024/06/27	40	55.44	46	55.54	55.50	-6	57,195	-0.01%
2024/06/26	8.1	54.84	2	55.40	55.40	6.1	57,186	0.01%
2024/06/25	21	54.88	130	54.09	55.00	-109	57,280	-0.19%	大賣/鉅額交易
2024/06/24	1	52.90	5.8	52.94	52.70	-4.8	57,860	-0.01%
2024/06/21	14	53.43	3.5	53.82	53.60	10.5	60,054	0.02%
2024/06/20	4	53.55	5	54.42	53.50	-1	63,423	0.00%
2024/06/19	11	53.23	3	53.50	53.20	8	64,988	0.01%
2024/06/18	5	53.64	3	54.03	54.10	2	65,146	0.00%
2024/06/17	22	54.89	18	54.33	53.70	4	65,108	0.01%
2024/06/14	26	54.46	12	54.79	54.90	14	64,694	0.02%
2024/06/13	6	51.05	8	51.80	51.70	-2	63,741	0.00%
2024/06/12	2	51.10	3	51.60	51.00	-1	63,858	0.00%
2024/06/11	12.2	52.02	5	51.94	51.40	7.2	65,074	0.01%
2024/06/07	10	51.14	4.1	51.94	52.20	5.9	64,838	0.01%
2024/06/06	8	49.09	0	0.00	49.10	8	64,234	0.01%
2024/06/05	0.1	48.70	0.4	48.80	48.60	-0.3	64,199	0.00%
2024/06/04	0	0.00	1	48.50	48.95	-1	64,365	0.00%
2024/06/03	3.1	49.07	50	49.04	48.90	-46.9	64,606	-0.07%
2024/05/31	3	49.35	0	0.00	49.05	3	66,014	0.00%
2024/05/30	5	49.94	2	49.53	49.10	3	66,161	0.00%
2024/05/29	2	50.40	2	50.70	50.30	0	66,381	0.00%
2024/05/28	1	50.80	0	0.00	51.00	1	66,963	0.00%
2024/05/27	2	51.10	0	0.00	50.50	2	67,573	0.00%
2024/05/24	1	49.80	0.2	49.75	49.50	0.9	67,474	0.00%
2024/05/23	3.1	50.64	3	50.20	50.10	0.1	67,648	0.00%
2024/05/22	4	52.63	19	52.89	52.60	-15	67,442	-0.02%
2024/05/21	7	53.40	3	53.23	52.90	4	67,454	0.01%
2024/05/20	15	53.81	10	53.79	53.50	5	67,326	0.01%
2024/05/17	1	52.30	2	53.30	53.10	-1	66,888	0.00%
2024/05/16	6	52.23	8	52.40	52.10	-2	66,923	0.00%
2024/05/15	32	52.73	1	53.30	52.10	31	66,961	0.05%
2024/05/14	2.5	52.98	2.5	53.22	52.40	0	66,691	0.00%
2024/05/13	14	52.23	2	53.00	53.00	12	66,475	0.02%
2024/05/10	33	52.84	109	52.57	53.60	-76	66,203	-0.11%	大賣/
2024/05/09	25	53.74	7	53.56	53.30	18	65,851	0.03%
2024/05/08	13	56.10	9	56.58	56.20	4	65,135	0.01%
2024/05/07	9.1	53.96	12	54.17	55.80	-2.9	64,115	0.00%
2024/05/06	4	53.13	15	53.07	52.90	-11	63,002	-0.02%
2024/05/03	9	54.40	7	55.00	54.00	2	62,453	0.00%
2024/05/02	5	57.02	9.3	58.36	56.30	-4.3	61,790	-0.01%
2024/04/30	63	56.43	14	56.29	56.90	49	61,060	0.08%
2024/04/29	36	58.23	13	57.93	57.60	23	60,379	0.04%
2024/04/26	74	60.90	14.4	61.19	60.00	59.6	59,620	0.10%
2024/04/25	15.4	60.45	18	60.59	60.90	-2.6	58,696	0.00%
2024/04/24	35	60.14	24	60.69	60.50	11	57,532	0.02%
2024/04/23	13	58.05	23	57.25	57.60	-10	55,336	-0.02%
2024/04/22	55.5	61.03	27.5	61.02	57.80	28	53,268	0.05%
2024/04/19	290.6	64.72	186	64.76	64.20	104.6	51,577	0.20%	大買/大賣/鉅額交易
2024/04/18	20	63.58	22	63.93	64.70	-2	45,068	0.00%
2024/04/17	17	57.78	26	57.79	58.90	-9	42,476	-0.02%
2024/04/16	44	55.27	73	56.01	53.60	-29	40,749	-0.07%
2024/04/15	28	55.20	28.8	55.09	55.60	-0.8	36,988	0.00%
2024/04/12	11	48.23	25	48.73	50.60	-14	34,024	-0.04%
2024/04/11	11	46.70	8	46.69	46.00	3	32,414	0.01%
2024/04/10	22	46.62	37.6	47.01	46.70	-15.6	31,471	-0.05%
2024/04/09	22.6	45.39	48	45.30	45.55	-25.5	29,793	-0.09%
2024/04/08	3	42.77	3	43.37	43.10	0	28,049	0.00%
2024/04/03	4	41.28	4	41.13	41.15	0	27,536	0.00%
2024/04/02	4	42.01	11	41.91	41.75	-7	27,355	-0.03%
2024/04/01	1	43.00	3	42.68	42.60	-2	27,068	-0.01%
2024/03/29	40	42.94	10	43.39	43.00	30	26,844	0.11%
2024/03/28	101	44.49	89	44.42	44.20	12	26,243	0.05%	大買/
2024/03/27	32	44.58	29	45.28	44.05	3	25,546	0.01%
2024/03/26	42	45.55	26	45.58	43.80	16	24,475	0.07%
2024/03/25	37	44.27	35	44.42	45.40	2	22,208	0.01%
2024/03/22	30	41.64	24.1	42.07	42.45	5.9	18,720	0.03%
2024/03/21	1	38.20	17	38.40	38.60	-16	16,948	-0.09%
2024/03/20	0	0.00	1	37.60	37.35	-1	16,636	-0.01%
2024/03/19	11	38.37	3	38.83	38.10	8	16,490	0.05%
2024/03/18	1	38.45	5	38.43	38.45	-4	16,303	-0.02%
2024/03/15	4	37.64	7	38.21	37.95	-3	16,333	-0.02%
2024/03/14	15	38.47	10	38.19	37.85	5	16,455	0.03%
2024/03/13	13	37.51	14	37.88	36.85	-1	15,554	-0.01%
2024/03/12	4	37.29	2	37.30	37.20	2	16,240	0.01%
2024/03/11	9	36.04	1	36.15	36.30	8	16,078	0.05%
2024/03/07	11	37.06	0	0.00	36.70	11	16,013	0.07%
2024/03/06	13	38.78	33	38.20	37.50	-20	15,653	-0.13%
2024/03/04	1	37.20	2	37.70	36.95	-1	14,009	-0.01%
2024/03/01	22	37.75	16.1	38.05	37.85	5.9	13,745	0.04%
2024/02/29	21	36.25	12	37.49	37.50	9	13,258	0.07%
2024/02/27	2	35.80	0	0.00	35.65	2	12,912	0.02%
2024/02/26	6	36.73	2.7	37.26	36.45	3.3	12,829	0.03%
2024/02/23	1	35.95	7	36.38	36.25	-6	12,302	-0.05%
2024/02/22	1	36.00	0	0.00	36.40	1	12,200	0.01%
2024/02/21	0	0.00	4	36.18	36.15	-4	12,059	-0.03%
2024/02/20	6.7	35.82	0	0.00	35.90	6.7	12,000	0.06%
2024/02/19	1	36.30	1	36.55	36.30	0	11,892	0.00%
2024/02/16	4	35.83	7	35.95	35.90	-3	11,753	-0.03%
2024/02/15	2	35.13	0	0.00	35.25	2	11,571	0.02%
2024/02/05	0	0.00	5	34.50	34.50	-5	11,525	-0.04%
2024/01/31	0	0.00	1	35.20	34.95	-1	11,447	-0.01%
2024/01/30	4	35.01	5	35.00	34.90	-1	11,431	-0.01%
2024/01/29	0	0.00	3	34.80	34.80	-3	11,439	-0.03%
2024/01/25	0	0.00	2	35.10	34.85	-2	11,468	-0.02%
2024/01/23	3	35.45	0	0.00	35.40	3	11,477	0.03%
2024/01/22	5	35.00	7	35.36	35.35	-2	11,439	-0.02%
2024/01/19	4	34.90	8	35.28	34.80	-4	11,317	-0.04%
2024/01/18	4	34.23	3	34.70	34.80	1	11,228	0.01%
2024/01/17	4	34.96	0	0.00	34.60	4	11,190	0.04%
2024/01/16	13	35.63	6.1	35.69	35.50	6.9	11,067	0.06%
2024/01/15	15	36.78	27	37.00	36.90	-12	10,747	-0.11%
2024/01/11	1	34.00	2	34.03	34.10	-1	9,592	-0.01%
2024/01/10	1	33.10	0	0.00	33.25	1	9,701	0.01%
2024/01/09	5	33.70	0	0.00	33.65	5	9,803	0.05%
2024/01/05	1	34.30	0	0.00	34.30	1	9,894	0.01%
2024/01/04	1	35.05	0	0.00	34.60	1	9,942	0.01%
2024/01/03	1	34.70	8	34.83	34.70	-7	10,003	-0.07%
2024/01/02	2	34.85	3	35.03	35.00	-1	9,946	-0.01%
2023/12/29	3	34.53	0.1	34.71	34.50	2.9	9,959	0.03%
2023/12/28	0	0.00	7	35.01	35.00	-7	9,956	-0.07%
2023/12/26	0	0.00	7	33.90	33.95	-7	10,500	-0.07%
2023/12/25	3	33.83	1	34.15	33.75	2	11,418	0.02%
2023/12/18	11	34.36	1	33.90	33.90	10	12,681	0.08%
2023/12/14	6	34.65	2	34.90	34.55	4	12,628	0.03%
2023/12/13	7	34.88	10	34.94	34.85	-3	12,503	-0.02%
2023/12/12	11	35.92	0	0.00	35.60	11	12,373	0.09%
2023/12/11	18	36.18	10	36.28	35.80	8	11,967	0.07%
2023/12/08	7	35.66	5	35.79	35.60	2	11,478	0.02%
2023/12/07	15	35.40	5	35.61	35.95	10	11,007	0.09%
2023/12/05	7	33.36	1	33.30	33.45	6	10,041	0.06%
2023/12/04	0	0.00	0	34.25	33.95	0	9,961	0.00%
2023/12/01	5	34.00	5	34.10	33.90	0	9,871	0.00%
2023/11/30	1.9	34.14	0	0.00	34.05	1.9	9,922	0.02%
2023/11/29	0.5	34.20	4	34.20	34.25	-3.5	9,996	-0.04%
2023/11/28	0	0.00	1	34.10	34.45	-1	10,079	-0.01%
2023/11/24	5	34.55	0	0.00	34.20	5	10,226	0.05%
2023/11/21	1	33.80	0	0.00	33.70	1	10,061	0.01%
2023/11/17	0	0.00	1	33.35	33.25	-1	10,102	-0.01%
2023/11/16	1	33.00	0	0.00	33.00	1	10,190	0.01%
2023/11/15	0	0.00	1	32.70	32.75	-1	10,289	-0.01%
2023/11/14	1	32.15	0	0.00	32.05	1	10,528	0.01%
2023/11/09	0	0.00	3	32.38	32.55	-3	11,263	-0.03%
2023/11/08	0	0.00	1	32.70	32.60	-1	11,569	-0.01%
2023/11/06	0	0.00	38	33.18	33.45	-38	12,119	-0.31%
2023/11/03	1	32.85	1	32.90	32.80	0	12,498	0.00%
2023/11/02	0	0.00	1	32.50	32.50	-1	12,697	-0.01%
2023/11/01	5	31.85	0	0.00	31.90	5	13,002	0.04%
2023/10/31	4	32.50	2	32.05	32.00	2	13,902	0.01%
2023/10/30	2	32.88	2	32.68	32.80	0	16,190	0.00%
2023/10/27	30	32.90	0	0.00	32.80	30	16,241	0.18%
2023/10/26	1	32.90	0	0.00	32.80	1	16,488	0.01%
2023/10/25	3	33.87	0	0.00	33.45	3	16,712	0.02%
2023/10/24	1	33.20	2	33.15	33.40	-1	16,883	-0.01%
2023/10/23	2.5	32.46	1	33.20	33.05	1.5	17,175	0.01%
2023/10/20	2	32.10	0	0.00	32.10	2	17,530	0.01%
2023/10/19	6	33.05	0	0.00	32.80	6	18,760	0.03%
2023/10/17	2	34.00	0	0.00	33.60	2	19,983	0.01%
2023/10/16	0	0.00	4.1	34.68	34.25	-4.1	20,170	-0.02%
2023/10/13	0	0.00	3	35.45	34.95	-3	21,179	-0.01%
2023/10/12	2	35.33	0	0.00	35.50	2	22,483	0.01%
2023/10/06	6	36.50	2	36.65	36.40	4	23,403	0.02%
2023/10/05	1	37.65	2	37.35	36.90	-1	23,809	0.00%
2023/10/04	5	36.93	7	37.06	36.85	-2	24,245	-0.01%
2023/10/03	0	0.00	1.1	38.31	37.75	-1.1	24,742	0.00%
2023/10/02	2	39.03	1	38.60	38.60	1	24,700	0.00%
2023/09/28	3	37.78	19	37.99	38.45	-16	24,534	-0.07%
2023/09/27	13	36.76	16	36.84	36.70	-3	24,392	-0.01%
2023/09/26	1	35.75	12	36.74	36.35	-11	24,300	-0.05%
2023/09/25	0	0.00	2	35.10	35.25	-2	24,137	-0.01%
2023/09/22	1	33.90	1	34.15	34.40	0	24,427	0.00%
2023/09/21	2	33.45	0	0.00	33.45	2	24,577	0.01%
2023/09/19	3	34.37	0	0.00	34.10	3	25,156	0.01%
2023/09/15	5	34.80	0	0.00	35.10	5	25,673	0.02%
2023/09/14	0	0.00	1	34.90	34.85	-1	25,991	0.00%
2023/09/13	2	34.40	0	0.00	34.40	2	26,462	0.01%
2023/09/12	1	34.90	6	35.05	34.80	-5	27,933	-0.02%
2023/09/11	10	35.15	0	0.00	35.15	10	28,871	0.03%
2023/09/08	5.1	36.02	0	0.00	35.95	5.1	29,379	0.02%
2023/09/07	0	0.00	10	36.40	36.35	-10	30,161	-0.03%
2023/09/06	5	36.40	0	0.00	36.25	5	31,062	0.02%
2023/09/05	5	36.25	0	0.00	36.10	5	32,646	0.02%
2023/09/04	1	36.50	0	0.00	36.45	1	35,956	0.00%
2023/09/01	3	36.88	3	36.80	36.45	0	38,926	0.00%
2023/08/31	0	0.00	3	36.88	36.95	-3	42,430	-0.01%
2023/08/29	1	35.05	0.4	35.50	35.50	0.6	43,762	0.00%
2023/08/28	0	0.00	1	35.50	35.15	-1	43,860	0.00%
2023/08/23	0	0.00	2	36.05	35.90	-2	44,190	0.00%
2023/08/22	1	36.05	0	0.00	35.85	1	44,503	0.00%
2023/08/21	0	0.00	1	36.55	36.35	-1	44,699	0.00%
2023/08/18	5	36.43	3	36.32	36.00	2	44,769	0.00%
2023/08/17	3	36.13	2	36.05	36.15	1	44,812	0.00%
2023/08/16	4	34.95	6.3	34.19	35.15	-2.3	45,047	-0.01%
2023/08/15	1	34.70	0	0.00	34.70	1	45,745	0.00%
2023/08/14	1	34.25	4	33.78	33.60	-3	46,303	-0.01%
2023/08/11	3	35.50	3	34.98	34.65	0	46,414	0.00%
2023/08/10	2	36.03	10	35.65	35.70	-8	46,556	-0.02%
2023/08/09	3	37.47	1	37.70	36.85	2	46,722	0.00%
2023/08/08	16	36.72	6	37.32	36.55	10	46,782	0.02%
2023/08/07	2	36.60	0	0.00	37.00	2	47,425	0.00%
2023/08/04	22	36.94	5	37.15	37.35	17	48,362	0.04%
2023/08/02	19	39.76	25	40.17	39.25	-6	48,205	-0.01%
2023/08/01	9	37.56	1	37.55	37.50	8	46,944	0.02%
2023/07/31	0	0.00	0	38.20	37.65	0	48,426	0.00%
2023/07/28	5	38.00	1	38.05	38.05	4	50,109	0.01%
2023/07/27	1	38.40	28	38.42	38.55	-27	50,332	-0.05%
2023/07/26	15	39.06	21	38.30	38.35	-6	50,990	-0.01%
2023/07/25	1.1	39.02	6	39.23	39.25	-4.9	50,730	-0.01%
2023/07/24	27	40.32	26	40.21	38.80	1	50,319	0.00%
2023/07/21	33	39.62	4.2	39.72	39.75	28.8	49,129	0.06%
2023/07/20	6	39.20	6	39.53	39.60	0	48,499	0.00%
2023/07/19	3	38.28	10	38.17	38.25	-7	48,038	-0.01%
2023/07/18	25	39.25	14	39.29	38.55	11	47,915	0.02%
2023/07/17	5	39.26	18	39.68	39.45	-13	47,115	-0.03%
2023/07/14	16	38.11	12.1	37.65	37.60	3.9	46,247	0.01%
2023/07/13	31	38.68	11	39.04	38.05	20	46,233	0.04%
2023/07/12	16	39.26	1	39.50	39.40	15	45,854	0.03%
2023/07/11	2	38.90	12	39.25	38.70	-10	46,018	-0.02%
2023/07/10	1	38.90	16	39.27	38.95	-15	46,535	-0.03%
2023/07/07	8	37.28	6	37.54	37.90	2	47,187	0.00%
2023/07/06	5	38.52	4	38.58	38.10	1	47,423	0.00%
2023/07/05	10	39.08	4	39.13	39.15	6	47,541	0.01%
2023/07/04	3	38.62	2	38.35	38.25	1	47,450	0.00%
2023/07/03	7	38.78	2	38.70	38.60	5	47,692	0.01%
2023/06/30	3	38.60	8	38.50	38.60	-5	47,357	-0.01%
2023/06/29	3	37.53	0	0.00	37.40	3	47,382	0.01%
2023/06/28	3	37.00	2	37.05	36.75	1	47,669	0.00%
2023/06/27	7	38.09	2	38.18	36.95	5	47,668	0.01%
2023/06/26	1	38.00	0	0.00	38.10	1	48,044	0.00%
2023/06/21	7	38.34	4	38.43	38.00	3	48,710	0.01%
2023/06/20	10	38.54	8	38.62	38.70	2	48,365	0.00%
2023/06/19	11	38.56	19	38.56	38.15	-8	48,045	-0.02%
2023/06/16	47	38.89	8	38.76	38.50	39	47,705	0.08%
2023/06/15	12	38.08	3.3	37.24	38.10	8.7	46,305	0.02%
2023/06/14	8	37.94	2	37.65	37.60	6	45,571	0.01%
2023/06/13	5	37.99	2	37.55	37.80	3	45,133	0.01%
2023/06/12	3	38.72	3	38.57	38.40	0	44,542	0.00%
2023/06/09	7	40.08	21	39.65	39.50	-14	43,814	-0.03%
2023/06/08	26	40.55	48.1	40.50	40.50	-22.1	42,292	-0.05%
2023/06/07	34	37.68	23	38.24	39.20	11	39,128	0.03%
2023/06/06	33	36.41	38	35.74	35.65	-5	36,364	-0.01%
2023/06/05	1	32.55	11	33.81	34.80	-10	33,276	-0.03%
2023/06/02	6	32.03	16.2	31.80	31.65	-10.2	32,861	-0.03%
2023/06/01	6	31.05	0	0.00	30.85	6	32,232	0.02%
2023/05/31	3	30.77	0	0.00	31.10	3	32,140	0.01%
2023/05/30	3	30.65	0	0.00	30.50	3	32,073	0.01%
2023/05/29	10	31.18	25.7	31.02	31.00	-15.7	31,878	-0.05%
2023/05/26	4	30.63	1	30.95	30.75	3	31,692	0.01%
2023/05/25	2	31.60	20	31.75	31.20	-18	31,400	-0.06%
2023/05/24	0	0.00	5.1	31.59	31.60	-5.1	31,212	-0.02%
2023/05/23	1	31.75	6.4	31.70	31.75	-5.4	31,263	-0.02%
2023/05/22	9	31.59	2.1	31.72	31.80	6.9	31,141	0.02%
2023/05/19	7	31.49	10.4	31.96	31.25	-3.4	30,602	-0.01%
2023/05/18	23.2	31.47	1	31.30	31.35	22.2	30,165	0.07%
2023/05/17	2	30.83	2	30.88	30.50	0	29,950	0.00%
2023/05/16	6	30.46	1	30.50	30.60	5	29,520	0.02%
2023/05/15	6	30.14	6	30.24	30.25	0	29,140	0.00%
2023/05/12	0.2	29.50	1	29.35	29.55	-0.8	28,650	0.00%
2023/05/11	0.2	29.50	1	29.35	28.95	-0.8	28,352	0.00%
2023/05/10	2.2	31.11	0	0.00	30.90	2.2	27,516	0.01%
2023/05/09	0	0.00	15	30.24	30.05	-15	26,294	-0.06%
2023/05/08	7	31.88	2	31.10	32.00	5	25,548	0.02%
2023/05/05	6	31.57	18	31.67	31.30	-12	24,560	-0.05%
2023/05/04	3	30.62	24	30.81	31.00	-21	23,319	-0.09%
2023/05/03	0	0.00	1	28.85	28.95	-1	22,140	0.00%
2023/05/02	6	28.96	5.1	29.02	29.20	0.9	22,145	0.00%
2023/04/28	10	27.40	0	0.00	27.40	10	21,305	0.05%
2023/04/26	1	27.10	0	0.00	27.10	1	21,097	0.00%
2023/04/25	6	27.00	0	0.00	27.30	6	20,958	0.03%
2023/04/24	10	27.78	1	27.70	27.80	9	20,783	0.04%
2023/04/21	2	27.15	3	27.55	27.10	-1	20,617	0.00%
2023/04/20	1	28.25	1	27.80	27.80	0	20,428	0.00%
2023/04/19	11	28.43	19.5	28.51	28.40	-8.5	20,163	-0.04%
2023/04/18	3	27.77	10	27.60	27.45	-7	19,694	-0.04%
2023/04/17	14	28.47	8	28.63	28.40	6	19,352	0.03%
2023/04/14	13	28.62	19	29.17	28.60	-6	19,482	-0.03%
2023/04/13	21	28.56	2	29.05	28.70	19	18,938	0.10%
2023/04/12	11	27.99	15	27.88	28.70	-4	17,837	-0.02%
2023/04/11	2	27.40	1	27.85	27.35	1	16,489	0.01%
2023/04/10	10	27.05	1	27.05	26.85	9	15,894	0.06%
2023/04/07	12	26.83	3	27.10	27.20	9	15,446	0.06%
2023/04/06	0	0.00	4	26.86	26.75	-4	14,737	-0.03%
2023/03/31	0	0.00	1	25.85	25.85	-1	14,106	-0.01%
2023/03/30	3	26.82	1	26.65	26.15	2	13,930	0.01%
2023/03/29	3	26.47	3	26.33	26.55	0	13,503	0.00%
2023/03/28	5	25.66	1	25.55	25.50	4	12,991	0.03%
2023/03/27	7	27.09	17	27.18	26.25	-10	12,779	-0.08%
2023/03/24	12	26.45	5	26.34	26.15	7	11,861	0.06%
2023/03/23	0	0.00	1	25.05	25.05	-1	10,985	-0.01%
2023/03/21	2	25.18	3	25.72	25.00	-1	10,986	-0.01%
2023/03/20	1	25.00	1	25.30	25.20	0	10,938	0.00%
2023/03/17	5	25.08	2	25.33	24.95	3	10,975	0.03%
2023/03/16	1	25.35	0	0.00	25.40	1	10,732	0.01%
2023/03/15	0	0.00	3	26.20	26.05	-3	10,642	-0.03%
2023/03/14	0	0.00	3	25.48	25.55	-3	10,649	-0.03%
2023/03/13	0	0.00	6.1	24.75	24.80	-6.1	10,504	-0.06%
2023/03/10	14	25.08	0	0.00	24.95	14	10,655	0.13%
2023/03/09	2	26.28	1	26.80	26.20	1	10,463	0.01%
2023/03/08	1	26.60	34.2	26.62	27.05	-33.2	10,247	-0.32%
2023/03/07	2	26.00	9.8	25.81	25.80	-7.8	9,690	-0.08%
2023/03/06	0	0.00	1	25.05	24.90	-1	9,105	-0.01%
2023/03/03	1	24.60	0	0.00	24.60	1	8,982	0.01%
2023/03/02	1	25.00	0	0.00	24.90	1	8,879	0.01%
2023/02/24	3	24.40	1	24.35	24.25	2	8,686	0.02%
2023/02/23	0	0.00	6	24.75	24.60	-6	8,618	-0.07%
2023/02/22	0	0.00	5	25.30	24.90	-5	8,528	-0.06%
2023/02/21	3	25.12	5	25.16	25.20	-2	8,367	-0.02%
2023/02/20	1	24.70	3	24.95	25.05	-2	8,186	-0.02%
2023/02/17	1	24.20	1	24.50	24.35	0	8,247	0.00%
2023/02/16	6	25.26	2	24.50	24.50	4	8,317	0.05%
2023/02/15	0	0.00	1	24.50	24.40	-1	7,883	-0.01%
2023/02/13	2	23.15	0	0.00	23.30	2	7,282	0.03%
2023/02/09	0	0.00	2	23.90	23.60	-2	7,214	-0.03%
2023/02/08	0	0.00	2.1	23.59	23.25	-2.1	7,010	-0.03%
2023/02/07	1	23.20	1	23.50	23.50	0	6,953	0.00%
2023/02/06	1	23.15	0	0.00	23.15	1	6,919	0.01%
2023/02/03	7	23.46	0	0.00	23.50	7	6,878	0.10%
2023/02/02	3	23.77	0	0.00	23.95	3	6,752	0.04%
2023/02/01	6	23.78	43	23.96	24.10	-37	6,397	-0.58%
2023/01/31	0	0.00	5	22.64	23.00	-5	5,630	-0.09%
2023/01/30	0	0.00	1	21.20	21.15	-1	5,137	-0.02%
2023/01/16	0	0.00	4	20.30	20.35	-4	5,134	-0.08%
2023/01/13	1	20.40	0	0.00	20.35	1	5,137	0.02%
2023/01/12	0.1	20.70	0	0.00	20.65	0.1	5,133	0.00%
2023/01/11	0	0.00	2	20.50	20.50	-2	5,090	-0.04%
2023/01/10	2	20.50	0	0.00	20.45	2	5,085	0.04%
2023/01/09	38	20.80	0	0.00	20.80	38	5,067	0.75%
2023/01/06	2	20.80	3	20.80	20.80	-1	5,054	-0.02%
2023/01/05	0	0.00	6	21.34	21.25	-6	5,063	-0.12%
2023/01/04	9	21.54	12	21.70	21.50	-3	4,984	-0.06%
2023/01/03	0	0.00	1	20.85	20.85	-1	4,544	-0.02%
2022/12/29	1	20.05	1	20.40	20.15	0	4,372	0.00%
2022/12/28	1	20.20	0	0.00	20.30	1	4,373	0.02%
2022/12/27	10	20.50	0	0.00	20.55	10	4,356	0.23%
2022/12/21	0	0.00	7	20.46	20.25	-7	4,403	-0.16%
2022/12/20	1	19.80	0	0.00	19.75	1	4,355	0.02%
2022/12/15	1	20.95	2	20.95	20.95	-1	4,337	-0.02%
2022/12/14	1	20.85	15	20.95	20.75	-14	4,303	-0.33%
2022/12/13	15	20.55	0	0.00	20.50	15	4,265	0.35%
2022/12/12	0	0.00	1	20.90	20.85	-1	4,301	-0.02%
2022/12/09	2	21.08	0	0.00	20.80	2	4,192	0.05%
2022/12/08	0	0.00	2	20.55	20.20	-2	4,016	-0.05%
2022/12/07	1	20.00	0	0.00	20.00	1	3,986	0.03%
2022/12/02	4	20.20	10	20.36	20.65	-6	3,587	-0.17%
2022/12/01	2	19.58	0	0.00	19.45	2	3,338	0.06%
2022/11/25	2	19.10	2	19.05	18.65	0	3,240	0.00%
2022/11/23	0	0.00	1	18.70	18.75	-1	3,269	-0.03%
2022/11/22	1	18.50	0	0.00	18.55	1	3,316	0.03%
2022/11/18	2	18.55	0	0.00	18.50	2	3,406	0.06%
2022/11/16	5	19.00	0	0.00	18.95	5	3,367	0.15%
2022/11/15	1	18.95	2	19.20	19.40	-1	3,289	-0.03%
2022/11/14	0	0.00	4	18.31	18.90	-4	2,968	-0.13%
2022/11/11	1	17.30	1	17.65	17.20	0	2,765	0.00%
2022/11/10	1	17.20	0	0.00	17.20	1	2,787	0.04%
2022/11/09	2	17.50	0	0.00	17.50	2	2,813	0.07%
2022/11/08	0	0.00	4	17.40	17.45	-4	2,842	-0.14%
2022/11/07	2	17.45	4	17.43	17.55	-2	2,843	-0.07%
2022/11/02	5	17.00	0	0.00	17.00	5	2,906	0.17%
2022/11/01	0	0.00	5	16.95	16.95	-5	2,912	-0.17%
2022/10/31	5	16.68	0	0.00	16.55	5	2,945	0.17%
2022/10/27	0	0.00	1	16.80	16.85	-1	3,447	-0.03%
2022/10/25	0	0.00	1	16.90	16.65	-1	3,537	-0.03%
2022/10/24	0	0.00	1	17.10	16.75	-1	3,550	-0.03%
2022/10/20	4	15.98	4	16.55	16.55	0	3,560	0.00%
2022/10/19	2	16.43	3	16.62	16.40	-1	3,557	-0.03%
2022/10/18	0	0.00	2	16.55	16.50	-2	3,638	-0.05%
2022/10/17	1	15.75	1	16.25	16.30	0	3,648	0.00%
2022/10/13	1	16.15	0	0.00	15.90	1	3,697	0.03%
2022/10/12	13	16.93	1	17.00	16.80	12	3,650	0.33%
2022/10/11	4	17.61	0	0.00	17.25	4	3,661	0.11%
2022/10/05	2	18.75	0	0.00	18.50	2	3,744	0.05%
2022/09/30	1	17.80	1	18.10	18.20	0	3,968	0.00%
2022/09/29	0	0.00	2	18.28	18.40	-2	4,014	-0.05%
2022/09/28	19	17.98	17	18.30	17.85	2	4,154	0.05%
2022/09/26	1	19.10	0	0.00	19.30	1	4,277	0.02%
2022/09/20	0.5	20.60	0	0.00	20.75	0.5	5,447	0.01%
2022/09/19	0	0.00	1	20.60	20.60	-1	5,664	-0.02%
2022/09/16	0	0.00	2	20.28	20.05	-2	5,833	-0.03%
2022/09/15	1	20.10	0	0.00	20.05	1	5,882	0.02%
2022/09/14	2	20.03	0	0.00	20.10	2	6,010	0.03%
2022/09/12	0	0.00	1	20.35	20.35	-1	6,108	-0.02%
2022/09/07	1	20.00	0	0.00	19.95	1	6,226	0.02%
2022/09/06	10	20.37	0	0.00	20.15	10	6,350	0.16%
2022/09/02	1	21.00	0	0.00	20.95	1	6,381	0.02%
2022/09/01	2	21.35	0	0.00	21.30	2	6,396	0.03%
2022/08/31	1	21.85	0	0.00	21.85	1	6,385	0.02%
2022/08/25	7	23.34	0	0.00	23.30	7	6,413	0.11%
2022/08/23	0	0.00	1	23.25	23.25	-1	6,755	-0.01%
2022/08/17	0	0.00	1	23.00	23.00	-1	7,267	-0.01%
2022/08/15	0	0.00	1	22.85	22.80	-1	7,460	-0.01%
2022/08/11	2	22.10	0	0.00	22.10	2	7,569	0.03%
2022/08/10	0	0.00	2	22.20	22.25	-2	7,677	-0.03%
2022/08/09	0	0.00	2	21.80	21.75	-2	7,728	-0.03%
2022/08/05	0	0.00	11	21.10	21.15	-11	7,918	-0.14%
2022/08/04	3	20.47	0	0.00	20.50	3	8,081	0.04%
2022/08/03	17	21.48	0	0.00	21.25	17	8,271	0.21%
2022/07/25	0	0.00	1	24.00	23.80	-1	9,126	-0.01%
2022/07/22	1	23.40	0	0.00	23.35	1	9,459	0.01%
2022/07/18	185	23.79	185	23.71	23.60	0	11,890	0.00%	大買/大賣/
2022/07/14	0	0.00	1	23.20	23.25	-1	12,674	-0.01%
2022/07/13	0	0.00	1	23.00	22.90	-1	13,397	-0.01%
2022/07/12	2	22.55	39	22.65	22.15	-37	13,715	-0.27%
2022/07/11	5	23.80	0	0.00	23.40	5	14,595	0.03%
2022/07/08	2	24.08	1	24.35	24.05	1	15,072	0.01%
2022/07/07	3	23.75	1	23.85	24.05	2	15,408	0.01%
2022/07/06	9	24.49	0	0.00	23.60	9	15,750	0.06%
2022/07/05	27	24.99	0	0.00	25.05	27	16,188	0.17%
2022/07/04	0	0.00	1	25.40	24.95	-1	16,491	-0.01%
2022/07/01	4	25.56	1	26.25	25.15	3	16,686	0.02%
2022/06/30	5	26.05	9	26.02	25.90	-4	16,644	-0.02%
2022/06/29	2	25.93	4	26.21	26.00	-2	16,923	-0.01%
2022/06/28	3	26.10	23	26.57	26.30	-20	17,658	-0.11%
2022/06/27	0	0.00	1	25.65	25.65	-1	17,437	-0.01%
2022/06/24	1	24.55	5	24.81	25.05	-4	17,648	-0.02%
2022/06/22	2	24.00	0	0.00	23.10	2	18,417	0.01%
2022/06/20	0	0.00	2	23.30	22.65	-2	19,275	-0.01%
2022/06/17	4	23.55	0	0.00	23.50	4	19,820	0.02%
2022/06/16	6	24.23	0	0.00	23.70	6	20,589	0.03%
2022/06/14	10	23.88	0	0.00	24.30	10	21,396	0.05%
2022/06/13	0	0.00	1	24.20	24.15	-1	22,083	0.00%
2022/06/10	1	24.80	0	0.00	24.80	1	22,111	0.00%
2022/06/08	2	25.05	0	0.00	25.00	2	22,093	0.01%
2022/06/07	1	25.30	0	0.00	25.35	1	22,136	0.00%
2022/06/06	1	25.40	0	0.00	25.45	1	22,251	0.00%
2022/06/02	4	25.73	3	25.60	25.55	1	22,264	0.00%
2022/06/01	3	26.20	0	0.00	26.15	3	22,225	0.01%
2022/05/31	1	26.60	0	0.00	26.40	1	22,239	0.00%
2022/05/30	0	0.00	7	26.26	26.35	-7	21,982	-0.03%
2022/05/27	5	25.39	1	25.70	25.30	4	21,776	0.02%
2022/05/26	4	25.54	0	0.00	25.35	4	21,679	0.02%
2022/05/25	0	0.00	3	25.62	25.60	-3	21,588	-0.01%
2022/05/24	4	25.28	3	25.38	25.10	1	21,447	0.00%
2022/05/20	3	25.70	0	0.00	25.40	3	21,200	0.01%
2022/05/19	1	24.85	7	25.49	25.55	-6	21,124	-0.03%
2022/05/18	1	25.35	7	25.74	25.60	-6	21,041	-0.03%
2022/05/17	2	25.05	3	25.15	25.20	-1	20,905	0.00%
2022/05/13	4	23.91	5	24.55	24.60	-1	20,704	0.00%
2022/05/12	6	23.78	0	0.00	23.50	6	20,552	0.03%
2022/05/11	8	24.78	1	24.60	24.35	7	20,338	0.03%
2022/05/09	7	25.80	1	25.85	25.85	6	19,871	0.03%
2022/05/06	3	26.90	0	0.00	27.00	3	19,662	0.02%
2022/05/05	1	27.90	0	0.00	27.55	1	19,592	0.01%
2022/05/04	2	27.55	0	0.00	27.45	2	19,507	0.01%
2022/05/03	2	27.50	0	0.00	27.45	2	19,425	0.01%
2022/04/29	6	28.88	0	0.00	28.35	6	19,134	0.03%
2022/04/28	12	29.79	4	29.45	29.05	8	18,765	0.04%
2022/04/27	0	0.00	4	29.83	29.75	-4	18,340	-0.02%
2022/04/26	4	30.25	2	29.80	29.95	2	17,840	0.01%
2022/04/25	2	28.23	0	0.00	28.45	2	16,770	0.01%
2022/04/22	6	30.45	0	0.00	30.10	6	16,309	0.04%
2022/04/21	1	29.20	2	29.80	29.70	-1	15,852	-0.01%
2022/04/20	1	30.30	0	0.00	30.30	1	15,463	0.01%
2022/04/19	9	30.82	1.4	30.53	30.80	7.6	15,050	0.05%
2022/04/18	1	30.05	21	30.00	29.90	-20	14,302	-0.14%
2022/04/15	2	31.10	9	30.62	30.35	-7	13,943	-0.05%
2022/04/14	11	30.16	6	29.68	30.15	5	12,986	0.04%
2022/04/13	2	28.98	5	29.32	29.30	-3	12,442	-0.02%
2022/04/12	1	29.35	0	0.00	29.10	1	12,085	0.01%
2022/04/11	4	28.79	2	30.00	28.90	2	11,717	0.02%
2022/04/08	1	29.45	5	29.35	29.35	-4	11,133	-0.04%
2022/04/07	2	28.60	10	28.29	28.15	-8	10,734	-0.07%
2022/04/06	3	29.65	3	29.35	29.60	0	10,485	0.00%
2022/04/01	1	29.05	5	29.13	29.00	-4	10,204	-0.04%
2022/03/31	1	29.00	38	29.04	28.75	-37	9,773	-0.38%
2022/03/30	34	28.52	1	27.90	28.45	33	8,828	0.37%
2022/03/29	3	28.42	4	28.84	28.65	-1	8,542	-0.01%
2022/03/28	4	27.73	2.2	28.57	28.75	1.8	8,081	0.02%
2022/03/25	13	27.84	17	27.90	27.80	-4	7,382	-0.05%
2022/03/24	0	0.00	7	27.79	27.75	-7	7,265	-0.10%
2022/03/22	2	26.93	4	27.20	27.45	-2	6,329	-0.03%
2022/03/21	3	27.30	69	27.02	27.00	-66	5,717	-1.15%
2022/03/18	0	0.00	3.5	25.47	25.30	-3.5	4,929	-0.07%
2022/03/17	8.5	25.64	0	0.00	25.80	8.5	4,815	0.18%
2022/03/16	0	0.00	63	25.49	26.25	-63	3,987	-1.58%
2022/03/15	1	24.00	0	0.00	23.90	1	3,310	0.03%
2022/03/14	0	0.00	1	24.50	24.45	-1	3,279	-0.03%
2022/03/09	0	0.00	4	24.44	24.45	-4	3,206	-0.12%
2022/03/08	8	23.21	0	0.00	22.85	8	3,085	0.26%
2022/03/07	2.5	23.85	0	0.00	23.70	2.5	3,046	0.08%
2022/03/04	21	24.60	9	24.54	24.45	12	3,021	0.40%
2022/03/03	2	24.00	1	24.20	24.30	1	2,939	0.03%
2022/03/02	5	24.00	1	24.20	23.90	4	2,971	0.13%
2022/02/23	1	23.80	0	0.00	23.80	1	3,065	0.03%
2022/02/18	0	0.00	15.7	23.84	23.90	-15.7	3,320	-0.47%
2022/02/17	0	0.00	1	24.00	24.05	-1	3,394	-0.03%
2022/02/15	1	23.60	0	0.00	23.60	1	3,833	0.03%
2022/02/11	0	0.00	5	24.15	24.15	-5	4,115	-0.12%
2022/02/09	0	0.00	1	24.20	24.25	-1	4,462	-0.02%
2022/02/07	1	24.05	3	23.75	23.95	-2	4,742	-0.04%
2022/01/25	2	22.75	0	0.00	22.55	2	5,675	0.04%
2022/01/24	1	23.05	0	0.00	22.95	1	6,206	0.02%
2022/01/21	0	0.00	6	23.93	23.50	-6	6,222	-0.10%
2022/01/19	1	23.60	18	23.85	23.95	-17	6,273	-0.27%
2022/01/18	0	0.00	3	23.90	23.80	-3	6,247	-0.05%
2022/01/17	1	23.90	0	0.00	23.95	1	6,252	0.02%
2022/01/11	4.3	24.42	0	0.00	24.30	4.3	6,571	0.07%
2022/01/10	1	24.20	0	0.00	24.50	1	6,649	0.02%
2022/01/07	3	24.25	0	0.00	24.30	3	6,820	0.04%
2022/01/06	3	24.62	0.3	24.75	24.65	2.7	6,815	0.04%
2022/01/05	1	24.80	0	0.00	24.80	1	6,871	0.01%
2022/01/04	20	24.55	5	24.95	24.95	15	6,905	0.22%
2022/01/03	2	24.70	0	0.00	24.70	2	6,924	0.03%
2021/12/30	20	24.90	0	0.00	24.95	20	6,998	0.29%
2021/12/29	0	0.00	6	25.06	25.05	-6	7,137	-0.08%
2021/12/28	22	24.79	0	0.00	24.70	22	7,141	0.31%
2021/12/24	1	24.85	0	0.00	24.75	1	7,615	0.01%
2021/12/23	2	25.10	1	25.00	24.95	1	7,758	0.01%
2021/12/22	1	24.80	0	0.00	24.85	1	7,827	0.01%
2021/12/20	3	25.50	17	25.40	25.35	-14	7,910	-0.18%
2021/12/17	2	24.70	5	24.85	24.65	-3	7,703	-0.04%
2021/12/16	8	24.34	2	24.50	24.30	6	7,643	0.08%
2021/12/15	3	24.25	0	0.00	24.30	3	7,698	0.04%
2021/12/14	2	24.30	0	0.00	24.20	2	7,866	0.03%
2021/12/13	1	24.80	1	25.20	24.80	0	8,197	0.00%
2021/12/08	0	0.00	7	24.46	24.30	-7	8,224	-0.09%
2021/12/07	0	0.00	3.4	24.15	24.15	-3.4	8,207	-0.04%
2021/12/02	9	24.13	0.2	24.20	24.15	8.8	8,218	0.11%
2021/11/30	5	24.58	0	0.00	24.45	5	8,237	0.06%
2021/11/29	2	24.10	1	24.15	24.25	1	8,258	0.01%
2021/11/26	5	24.64	0.1	24.70	24.55	4.9	8,247	0.06%
2021/11/24	2	25.10	3	25.05	25.05	-1	8,274	-0.01%
2021/11/23	3	24.90	3	24.88	24.80	0	8,269	0.00%
2021/11/22	1	25.15	0	0.00	25.10	1	8,299	0.01%
2021/11/18	6	25.23	11	25.22	25.45	-5	8,303	-0.06%
2021/11/17	21	24.90	0	0.00	24.80	21	8,230	0.26%
2021/11/16	15	25.00	0	0.00	25.05	15	8,189	0.18%
2021/11/15	11	25.05	0	0.00	25.00	11	8,180	0.13%
2021/11/12	8	26.44	0	0.00	26.20	8	8,018	0.10%
2021/11/11	3	27.10	0	0.00	27.00	3	7,911	0.04%
2021/11/10	2	27.10	1	26.95	27.05	1	7,949	0.01%
2021/11/09	0	0.00	3	27.78	27.60	-3	7,845	-0.04%
2021/11/08	5	27.36	1	27.80	27.25	4	7,679	0.05%
2021/11/05	3	27.38	0	0.00	27.35	3	7,642	0.04%
2021/11/04	3	28.10	1	28.20	27.90	2	7,595	0.03%
2021/11/03	2	27.80	4	27.96	28.05	-2	7,524	-0.03%
2021/11/02	5	27.53	12	27.57	27.75	-7	7,250	-0.10%
2021/11/01	0	0.00	39	26.86	27.20	-39	6,671	-0.58%
2021/10/27	23	24.75	10	24.75	24.85	13	6,775	0.19%
2021/10/26	1	25.10	0	0.00	25.10	1	6,809	0.01%
2021/10/25	1	25.10	0	0.00	25.05	1	6,845	0.01%
2021/10/22	18	25.17	0	0.00	24.80	18	6,955	0.26%
2021/10/21	1	25.65	0	0.00	25.50	1	7,011	0.01%
2021/10/20	0	0.00	13	25.98	26.35	-13	6,926	-0.19%
2021/10/19	6	25.15	2	25.45	25.35	4	6,833	0.06%
2021/10/18	17	25.25	2	25.58	25.20	15	6,903	0.22%
2021/10/15	3	25.35	19	25.79	25.30	-16	6,979	-0.23%
2021/10/14	0	0.00	1	24.55	24.65	-1	6,956	-0.01%
2021/10/13	1	24.35	11	24.50	24.55	-10	7,165	-0.14%
2021/10/12	13	25.63	0	0.00	25.30	13	7,243	0.18%
2021/10/08	0	0.00	9	25.90	25.85	-9	7,302	-0.12%
2021/10/07	0	0.00	11.2	25.99	26.10	-11.2	7,418	-0.15%
2021/10/06	2	25.50	0	0.00	25.55	2	7,528	0.03%
2021/10/05	1	24.95	0	0.00	25.00	1	7,713	0.01%
2021/10/04	19	25.81	0	0.00	24.80	19	7,782	0.24%
2021/10/01	19	26.67	0	0.00	26.15	19	7,827	0.24%
2021/09/29	1	26.10	10	26.17	26.55	-9	7,694	-0.12%
2021/09/27	0	0.00	35	25.71	26.35	-35	8,029	-0.44%
2021/09/24	9	25.25	0	0.00	25.20	9	8,368	0.11%
2021/09/23	1	25.20	0	0.00	25.20	1	9,097	0.01%
2021/09/22	27	25.06	0	0.00	25.15	27	10,530	0.26%
2021/09/17	10	25.98	0	0.00	25.95	10	11,245	0.09%
2021/09/16	34	27.05	29	27.11	26.95	5	11,377	0.04%
2021/09/15	0	0.00	73	26.38	26.60	-73	11,345	-0.64%
2021/09/14	1	25.85	0	0.00	25.80	1	11,464	0.01%
2021/09/13	0	0.00	8.1	26.25	26.20	-8.1	11,873	-0.07%
2021/09/10	0	0.00	13	25.78	25.60	-13	12,116	-0.11%
2021/09/08	37	24.97	0	0.00	24.80	37	12,510	0.30%
2021/09/07	2	25.55	12	25.65	25.80	-10	12,853	-0.08%
2021/09/06	17	25.69	0	0.00	25.50	17	13,110	0.13%
2021/09/03	1	26.20	0	0.00	26.05	1	13,308	0.01%
2021/09/02	20	26.20	0	0.00	26.25	20	13,506	0.15%
2021/08/31	19	26.23	12	26.61	26.55	7	13,779	0.05%
2021/08/27	0	0.00	3	26.00	26.05	-3	14,229	-0.02%
2021/08/26	1	25.70	0	0.00	25.55	1	14,485	0.01%
2021/08/25	0	0.00	7	25.51	25.70	-7	14,827	-0.05%
2021/08/24	1	25.35	6	25.48	25.35	-5	15,153	-0.03%
2021/08/23	2	25.15	15	25.06	25.15	-13	15,967	-0.08%
2021/08/20	0	0.00	5	24.38	24.25	-5	16,902	-0.03%
2021/08/19	15	24.43	5	24.70	24.05	10	17,534	0.06%
2021/08/18	5	23.70	3	24.73	25.05	2	18,007	0.01%
2021/08/17	2	24.85	2	25.35	24.20	0	18,263	0.00%
2021/08/16	3	24.85	0	0.00	24.75	3	18,509	0.02%
2021/08/13	3	26.55	0	0.00	26.10	3	18,716	0.02%
2021/08/11	17	26.89	5	27.15	26.65	12	20,136	0.06%
2021/08/10	2	27.90	9	27.60	27.45	-7	20,604	-0.03%
2021/08/09	2	28.25	0	0.00	28.20	2	21,128	0.01%
2021/08/05	7	28.14	0	0.00	28.15	7	22,721	0.03%
2021/08/04	2	28.60	0	0.00	28.70	2	23,284	0.01%
2021/08/03	5	29.00	17	28.97	29.20	-12	24,071	-0.05%
2021/08/02	2	27.35	3	27.87	27.90	-1	24,733	0.00%
2021/07/29	0	0.00	10	27.40	27.55	-10	28,156	-0.04%
2021/07/28	11	27.01	0	0.00	27.00	11	29,707	0.04%
2021/07/27	0	0.00	2	27.90	27.75	-2	30,748	-0.01%
2021/07/23	0	0.00	10	27.60	27.70	-10	33,122	-0.03%
2021/07/21	18	27.52	0	0.00	27.25	18	36,962	0.05%
2021/07/20	5	28.15	0	0.00	28.10	5	38,096	0.01%
2021/07/19	0	0.00	5	29.40	28.95	-5	39,502	-0.01%
2021/07/15	1	28.15	0	0.00	28.95	1	41,753	0.00%
2021/07/14	6	27.93	5	28.00	27.80	1	42,839	0.00%
2021/07/13	1	28.65	1	28.85	28.30	0	43,760	0.00%
2021/07/12	31	29.38	21	29.57	29.15	10	44,544	0.02%
2021/07/09	2	28.80	0	0.00	28.80	2	44,484	0.00%
2021/07/08	11	28.65	5	29.10	29.30	6	44,900	0.01%
2021/07/07	7	28.64	0	0.00	28.40	7	45,354	0.02%
2021/07/06	32	29.22	2	29.38	29.10	30	46,245	0.06%
2021/07/05	16	29.71	0	0.00	29.55	16	46,413	0.03%
2021/07/02	14	30.07	2	30.38	29.65	12	46,846	0.03%
2021/07/01	11	30.43	18	30.02	29.50	-7	47,282	-0.01%
2021/06/30	9	30.72	27	31.28	30.50	-18	46,959	-0.04%
2021/06/29	23	30.48	39	31.13	31.30	-16	46,253	-0.03%
2021/06/28	27	29.37	8	28.98	29.90	19	44,851	0.04%
2021/06/25	2	28.55	8	28.93	28.20	-6	44,130	-0.01%
2021/06/24	1	28.50	16	27.94	28.45	-15	44,060	-0.03%
2021/06/23	6	27.38	5	27.75	27.45	1	43,780	0.00%
2021/06/22	7	27.60	10	27.69	27.70	-3	43,618	-0.01%
2021/06/21	10	26.73	7	26.65	26.75	3	43,200	0.01%
2021/06/18	26	27.80	1	27.55	27.55	25	42,998	0.06%
2021/06/17	7	28.41	2	28.45	28.45	5	42,814	0.01%
2021/06/16	10	29.07	8	28.86	28.35	2	42,749	0.00%
2021/06/15	0	0.00	10	29.27	29.20	-10	42,399	-0.02%
2021/06/11	2	28.40	6	29.17	28.40	-4	42,182	-0.01%
2021/06/09	17	28.85	0	0.00	28.50	17	41,841	0.04%
2021/06/08	0	0.00	3	29.60	28.95	-3	41,819	-0.01%
2021/06/07	2	27.80	6	28.75	29.00	-4	41,699	-0.01%
2021/06/04	8	28.85	0	0.00	28.70	8	41,580	0.02%
2021/06/03	0	0.00	10	30.05	29.65	-10	41,396	-0.02%
2021/06/02	10	29.65	0	0.00	29.65	10	41,181	0.02%
2021/06/01	5	28.99	3	29.08	29.15	2	40,922	0.00%
2021/05/31	16	29.51	6	30.02	29.30	10	40,676	0.02%
2021/05/28	11	27.79	22	28.10	28.25	-11	40,142	-0.03%
2021/05/27	8	27.03	6	27.23	26.90	2	39,266	0.01%
2021/05/26	13	26.12	13	26.35	26.80	0	38,735	0.00%
2021/05/24	6	25.34	7	25.52	25.65	-1	38,199	0.00%
2021/05/21	8	24.99	13	25.12	25.30	-5	38,032	-0.01%
2021/05/20	2	25.03	2	25.30	24.55	0	37,934	0.00%
2021/05/19	16	25.36	8	25.67	25.90	8	37,474	0.02%
2021/05/18	15	23.80	28	23.78	24.30	-13	36,681	-0.04%
2021/05/17	19	22.49	11	22.89	22.10	8	36,245	0.02%
2021/05/14	5	25.62	5	25.74	24.55	0	35,672	0.00%
2021/05/13	11	25.50	16	25.72	25.35	-5	34,903	-0.01%
2021/05/12	10	29.01	1	28.40	28.15	9	34,109	0.03%
2021/05/11	18	32.09	8	31.68	31.25	10	33,480	0.03%
2021/05/10	14	34.42	12.1	34.77	34.70	1.9	32,591	0.01%
2021/05/07	8	33.81	5	33.33	33.40	3	31,538	0.01%
2021/05/06	14	35.86	9	33.98	34.10	5	30,530	0.02%
2021/05/05	8	33.28	7.8	33.32	34.10	0.2	28,108	0.00%
2021/05/04	7	32.16	10	31.06	31.00	-3	26,584	-0.01%
2021/05/03	6	34.33	14	34.43	33.00	-8	25,599	-0.03%
2021/04/29	10	34.38	21	34.20	34.50	-11	25,240	-0.04%
2021/04/28	19	34.88	11	35.10	35.30	8	23,841	0.03%
2021/04/27	60	31.53	36	31.66	32.45	24	22,174	0.11%
2021/04/26	25	29.40	7	28.80	29.65	18	20,154	0.09%
2021/04/23	8	27.30	7	28.49	27.00	1	19,023	0.01%
2021/04/22	20	26.95	54	25.98	27.10	-34	17,660	-0.19%
2021/04/21	40	24.93	11	25.26	24.90	29	15,604	0.19%
2021/04/20	7	25.25	6	24.70	25.00	1	15,167	0.01%
2021/04/19	8	24.64	24	24.40	24.95	-16	14,057	-0.11%
2021/04/16	0	0.00	8	22.53	22.70	-8	13,045	-0.06%
2021/04/14	0	0.00	3	20.60	20.70	-3	12,258	-0.02%
2021/04/13	12	22.03	9	22.12	21.60	3	11,966	0.03%
2021/04/12	4	22.26	27.4	22.29	22.20	-23.4	11,508	-0.20%
2021/04/09	1	20.55	1	20.80	20.55	0	10,573	0.00%
2021/04/08	24	21.25	19	21.27	21.10	5	10,310	0.05%
2021/04/07	0	0.00	14	20.57	21.00	-14	9,823	-0.14%
2021/04/06	10	19.80	0	0.00	19.80	10	9,588	0.10%
2021/03/29	0	0.00	10	20.00	19.90	-10	9,995	-0.10%
2021/03/26	0	0.00	1	19.40	19.60	-1	10,000	-0.01%
2021/03/24	6	19.21	0	0.00	19.25	6	10,302	0.06%
2021/03/18	0	0.00	2	19.50	19.45	-2	10,689	-0.02%
2021/03/17	5	19.60	0	0.00	19.45	5	10,864	0.05%
2021/03/16	0	0.00	5	19.65	19.65	-5	11,078	-0.05%
2021/03/12	1	19.80	0	0.00	19.70	1	11,609	0.01%
2021/03/11	11	19.50	0	0.00	19.35	11	11,871	0.09%
2021/03/10	18	19.00	0	0.00	19.50	18	11,945	0.15%
2021/03/09	0	0.00	5	18.95	19.00	-5	12,019	-0.04%
2021/03/03	10	20.50	27	20.49	20.20	-17	13,743	-0.12%
2021/02/24	14	20.21	13	20.21	20.00	1	14,252	0.01%
2021/02/23	5	20.05	10	20.15	20.00	-5	14,186	-0.04%
2021/02/22	10	19.95	0	0.00	20.10	10	14,303	0.07%
2021/02/18	2	19.45	2	19.50	19.60	0	14,283	0.00%
2021/02/17	2	19.20	0	0.00	19.25	2	14,352	0.01%
2021/02/05	0	0.00	5	18.60	18.50	-5	14,434	-0.03%
2021/01/29	0	0.00	5	18.15	18.00	-5	15,765	-0.03%
2021/01/28	0	0.00	14	18.15	18.15	-14	16,275	-0.09%
2021/01/27	10	18.60	0	0.00	18.60	10	16,530	0.06%
2021/01/22	12	19.05	23	18.98	19.20	-11	17,522	-0.06%
2021/01/21	0	0.00	4	18.09	18.10	-4	17,231	-0.02%
2021/01/15	0	0.00	0.4	17.95	17.85	-0.4	18,560	0.00%
2021/01/14	12	18.63	0	0.00	18.65	12	18,778	0.06%
2021/01/12	2	18.78	6	18.75	18.60	-4	19,213	-0.02%
2021/01/11	1	19.10	10	19.13	19.10	-9	19,920	-0.05%
2021/01/08	2	18.95	0	0.00	18.90	2	20,718	0.01%
2021/01/07	1	19.30	68	19.18	19.45	-67	22,688	-0.30%
2021/01/06	25	19.08	4	18.95	18.70	21	24,370	0.09%
2021/01/05	20	19.58	0	0.00	19.45	20	25,785	0.08%
2021/01/04	11	19.75	0	0.00	19.70	11	27,448	0.04%
2020/12/30	3	20.25	0	0.00	20.30	3	28,741	0.01%
2020/12/29	2	20.70	0	0.00	20.45	2	29,676	0.01%
2020/12/28	10	20.10	0	0.00	20.15	10	29,606	0.03%
2020/12/25	2	20.15	20	20.35	20.20	-18	29,736	-0.06%
2020/12/23	5	19.75	5	20.40	20.20	0	30,378	0.00%
2020/12/22	10	19.91	6	20.48	19.60	4	30,648	0.01%
2020/12/21	7	20.34	10	20.15	20.35	-3	30,718	-0.01%
2020/12/18	13	19.82	0	0.00	19.80	13	30,755	0.04%
2020/12/17	3	19.70	0	0.00	19.75	3	30,826	0.01%
2020/12/16	12	19.95	10	20.05	19.95	2	30,903	0.01%
2020/12/11	7	20.16	0	0.00	20.05	7	31,531	0.02%
2020/12/10	0	0.00	2	21.00	20.50	-2	32,173	-0.01%
2020/12/09	3	20.58	0	0.00	20.55	3	32,638	0.01%
2020/12/08	7	21.01	0	0.00	20.95	7	34,293	0.02%
2020/12/07	4	20.91	7	20.95	20.85	-3	34,691	-0.01%
2020/12/03	6	20.90	0	0.00	20.60	6	36,695	0.02%
2020/12/02	12.9	20.76	3	20.60	20.60	9.9	37,887	0.03%
2020/12/01	0	0.00	20	21.28	20.85	-20	38,339	-0.05%
2020/11/30	46	21.50	85	21.39	21.35	-39	38,761	-0.10%
2020/11/27	15	20.78	34	20.70	20.80	-19	38,628	-0.05%
2020/11/26	8	19.83	5	19.92	19.85	3	38,010	0.01%
2020/11/25	31	19.92	29	19.88	19.90	2	38,502	0.01%
2020/11/24	30	19.38	5	19.47	19.45	25	38,115	0.07%
2020/11/23	7	19.10	5	19.15	19.15	2	38,060	0.01%
2020/11/20	3	18.90	5	19.05	19.00	-2	38,056	-0.01%
2020/11/19	13	19.20	6	19.25	19.20	7	38,234	0.02%
2020/11/18	5	18.85	0	0.00	18.85	5	38,335	0.01%
2020/11/17	15	18.94	14	19.04	18.90	1	38,556	0.00%
2020/11/16	14	18.99	2	18.95	18.85	12	38,716	0.03%
2020/11/13	5	19.23	0	0.00	19.35	5	39,033	0.01%
2020/11/12	7	18.89	16	18.80	18.70	-9	39,568	-0.02%
2020/11/11	9	19.10	24	19.24	19.20	-15	39,631	-0.04%
2020/11/10	19	19.60	8	19.23	19.20	11	39,666	0.03%
2020/11/09	7	20.12	0	0.00	20.10	7	39,412	0.02%
2020/11/06	16	20.26	5	20.12	20.15	11	39,594	0.03%
2020/11/05	26	20.64	1	20.60	20.45	25	40,590	0.06%
2020/11/04	1	20.05	7	20.06	20.05	-6	40,637	-0.01%
2020/11/03	4	20.44	6	20.45	20.45	-2	41,046	0.00%
2020/11/02	7	19.83	11	19.81	19.95	-4	40,889	-0.01%
2020/10/30	15	20.59	7	20.66	20.10	8	40,665	0.02%
2020/10/29	10	20.13	8	20.40	20.60	2	41,076	0.00%
2020/10/28	14	20.70	2	21.23	20.60	12	41,354	0.03%
2020/10/27	1	20.50	8	20.55	20.45	-7	40,705	-0.02%
2020/10/26	12	20.79	0	0.00	20.60	12	40,295	0.03%
2020/10/23	10	21.05	7	20.98	20.85	3	40,027	0.01%
2020/10/22	3	20.60	8	20.67	20.60	-5	39,509	-0.01%
2020/10/21	8	20.66	0	0.00	20.55	8	39,134	0.02%
2020/10/20	2	20.78	2	20.65	20.85	0	38,902	0.00%
2020/10/19	2	20.65	7	21.11	21.10	-5	38,609	-0.01%
2020/10/16	8	20.98	0	0.00	20.60	8	37,892	0.02%
2020/10/15	17	21.49	7	21.26	21.85	10	37,047	0.03%
2020/10/14	15	21.23	7	20.98	21.00	8	34,946	0.02%
2020/10/13	12	20.15	26	20.21	20.00	-14	32,964	-0.04%
2020/10/12	11	20.08	2	19.90	20.45	9	31,353	0.03%
2020/10/08	4	18.64	24.7	18.63	18.60	-20.7	29,686	-0.07%
2020/10/07	11	17.99	33	17.99	17.85	-22	28,511	-0.08%
2020/10/06	12	17.91	42	18.02	17.80	-30	28,220	-0.11%
2020/10/05	10	17.10	12	17.24	17.55	-2	27,286	-0.01%
2020/09/30	5	16.90	0	0.00	17.10	5	27,209	0.02%
2020/09/29	28	17.08	0	0.00	16.80	28	27,101	0.10%
2020/09/28	0	0.00	17	17.06	17.00	-17	26,757	-0.06%
2020/09/25	0	0.00	1	17.00	16.10	-1	26,283	0.00%
2020/09/24	0	0.00	6	16.97	16.75	-6	25,687	-0.02%
2020/09/23	14	17.08	11	17.12	17.05	3	25,407	0.01%
2020/09/22	16	16.82	15	16.70	16.85	1	25,149	0.00%
2020/09/21	17	16.86	15	16.90	16.85	2	25,138	0.01%
2020/09/18	15	17.05	25	17.25	17.00	-10	24,931	-0.04%
2020/09/17	10	16.95	10	17.15	17.00	0	24,366	0.00%
2020/09/16	15	17.02	6	17.05	17.05	9	24,148	0.04%
2020/09/15	51	17.31	25	17.10	17.00	26	23,753	0.11%
2020/09/14	7	16.84	5	16.70	16.60	2	22,933	0.01%
2020/09/11	22	17.88	49	17.36	17.45	-27	22,205	-0.12%
2020/09/10	11	17.17	15	17.10	17.05	-4	20,392	-0.02%
2020/09/09	22	16.94	2	17.00	16.80	20	19,644	0.10%
2020/09/08	8	16.40	62	16.57	16.05	-54	18,507	-0.29%
2020/09/07	2	15.90	49	16.85	16.90	-47	17,118	-0.27%
2020/09/04	0	0.00	30	15.45	15.40	-30	15,736	-0.19%
2020/09/03	7	15.37	2	15.30	15.55	5	15,095	0.03%
2020/09/02	0	0.00	5	15.00	15.15	-5	14,301	-0.03%
2020/09/01	20.3	14.65	0	0.00	14.65	20.3	13,840	0.15%
2020/08/31	15	14.96	3	15.00	14.95	12	13,480	0.09%
2020/08/26	11	14.65	0	0.00	14.60	11	12,399	0.09%
2020/08/25	25	14.56	1	14.60	14.60	24	12,238	0.20%
2020/08/24	3	14.42	0	0.00	14.55	3	11,913	0.03%
2020/08/21	30	14.43	0	0.00	14.40	30	11,655	0.26%
2020/08/20	3	13.30	46	13.84	13.90	-43	11,333	-0.38%
2020/08/19	62	14.85	1	14.35	14.35	61	10,965	0.56%
2020/08/18	16	14.93	13	14.55	14.85	3	10,457	0.03%
2020/08/17	2	14.45	2	14.35	14.40	0	9,697	0.00%
2020/08/14	7	14.06	5	14.00	13.90	2	9,298	0.02%
2020/08/13	10	13.90	0	0.00	13.70	10	9,005	0.11%
2020/08/12	13	14.01	0	0.00	14.10	13	8,795	0.15%
2020/08/11	15	14.36	22	13.88	14.20	-7	8,377	-0.08%
2020/08/07	44	13.48	12	13.56	13.70	32	6,479	0.49%
2020/08/06	1	12.75	0	0.00	13.10	1	5,856	0.02%
2020/08/04	7	12.56	71	12.92	12.85	-64	5,409	-1.18%
2020/08/03	4	12.20	69	12.26	12.30	-65	4,639	-1.40%
2020/07/28	2	10.80	0	0.00	10.75	2	4,506	0.04%
2020/07/24	3	10.90	0	0.00	10.95	3	4,486	0.07%
2020/07/21	20	11.10	0	0.00	11.10	20	4,394	0.46%
2020/07/16	60	11.15	4	11.16	11.15	56	4,364	1.28%
2020/07/15	5	11.45	0	0.00	11.25	5	4,316	0.12%
2020/07/10	0	0.00	5	11.50	11.20	-5	4,071	-0.12%
2020/07/09	0	0.00	55	11.17	11.70	-55	3,952	-1.39%
2020/07/08	3	11.25	10	11.20	11.20	-7	3,630	-0.19%
2020/07/07	0	0.00	40	10.90	10.95	-40	3,524	-1.14%
2020/07/02	0	0.00	6	10.90	10.85	-6	3,486	-0.17%
2020/06/30	0	0.00	1	10.85	10.85	-1	3,416	-0.03%
2020/06/29	0	10.45	0	0.00	10.45	0	3,197	0.00%
2020/06/16	1	10.40	0	0.00	10.40	1	3,116	0.03%
2020/06/15	0	0.00	2	10.30	10.25	-2	3,177	-0.06%
2020/06/04	2	10.90	0	0.00	10.80	2	3,326	0.06%
2020/05/29	2	10.80	0	0.00	10.80	2	3,325	0.06%
2020/05/25	2	10.60	0	0.00	10.70	2	3,271	0.06%
2020/05/18	0	0.00	5	10.60	10.75	-5	3,178	-0.16%
2020/05/15	2	10.55	0	0.00	10.40	2	3,123	0.06%
2020/05/14	2	10.50	0	0.00	10.50	2	3,102	0.06%
2020/05/12	2	10.78	0	0.00	10.65	2	2,986	0.07%
2020/05/07	0	0.00	2	10.45	10.65	-2	2,927	-0.07%
2020/05/06	2	10.90	13	11.04	10.60	-11	2,909	-0.38%
2020/05/05	2	10.50	0	0.00	10.65	2	2,599	0.08%
2020/05/04	6	9.66	0	0.00	9.69	6	2,448	0.25%
2020/04/30	1	9.85	0	0.00	9.85	1	2,459	0.04%
2020/04/21	0	0.00	24	9.19	8.96	-24	2,707	-0.89%
2020/04/14	0	0.00	5	9.20	9.31	-5	2,908	-0.17%
2020/04/09	5	8.97	0	0.00	8.78	5	2,954	0.17%
2020/03/30	0	0.00	5	8.07	8.28	-5	3,126	-0.16%
2020/03/19	11	6.98	0	0.00	6.97	11	3,423	0.32%
2020/02/17	2	10.60	0	0.00	10.60	2	2,931	0.07%
2020/02/11	10	10.75	0	0.00	10.75	10	2,913	0.34%
2020/02/10	22	10.75	0	0.00	10.70	22	2,900	0.76%
2020/02/07	35	10.94	0	0.00	10.85	35	2,894	1.21%
2020/02/06	0	0.00	10	11.10	11.05	-10	2,909	-0.34%
2020/02/05	4	11.13	0	0.00	11.00	4	2,889	0.14%
2020/02/04	3	11.05	0	0.00	11.15	3	2,859	0.10%
2020/02/03	20	10.90	0	0.00	10.90	20	2,993	0.67%
2020/01/13	0	0.00	10	11.75	11.85	-10	2,536	-0.39%
2020/01/09	3	11.30	8	11.35	11.35	-5	2,377	-0.21%
2020/01/07	5	11.30	0	0.00	11.35	5	2,391	0.21%
2019/12/31	2	11.35	0	0.00	11.40	2	2,281	0.09%
2019/12/30	5	11.25	0	0.00	11.40	5	2,244	0.22%
2019/12/27	0	0.00	2	11.30	11.25	-2	2,164	-0.09%
2019/12/24	50	11.25	2	11.30	11.15	48	2,058	2.33%
2019/12/23	0	0.00	2	10.85	11.10	-2	1,822	-0.11%
2019/12/17	2	10.55	0	0.00	10.60	2	1,645	0.12%
2019/12/16	2	10.55	0	0.00	10.50	2	1,665	0.12%
2019/12/13	0	0.00	2	10.50	10.50	-2	1,768	-0.11%
2019/12/12	50	10.55	0	0.00	10.55	50	1,758	2.84%
2019/12/06	0	0.00	2	10.50	10.45	-2	1,775	-0.11%
2019/11/27	5	10.70	1	10.70	10.70	4	1,844	0.22%
2019/11/22	3	10.75	0	0.00	10.70	3	1,809	0.17%
2019/10/18	0	0.00	7.2	10.40	10.40	-7.2	1,743	-0.41%
2019/10/17	0	0.00	4	10.70	10.70	-4	1,746	-0.23%
2019/10/07	0	0.00	4	10.65	10.65	-4	1,834	-0.22%
2019/10/02	1	10.70	0	0.00	10.70	1	1,903	0.05%
2019/09/26	1	10.75	0	0.00	10.75	1	1,916	0.05%
2019/09/20	0	0.00	0.1	10.90	10.80	-0.1	1,921	0.00%
2019/09/17	1	10.50	0	0.00	10.50	1	1,807	0.06%
2019/09/04	0	0.00	1	10.60	10.60	-1	1,840	-0.05%
2019/09/02	3	10.17	0	0.00	10.25	3	1,808	0.17%
2019/08/29	1	10.00	0	0.00	10.00	1	1,956	0.05%
2019/08/28	1	10.00	0	0.00	10.00	1	2,070	0.05%
2019/08/27	1	10.05	0	0.00	10.00	1	2,111	0.05%
2019/08/26	3	10.03	0	0.00	10.00	3	2,175	0.14%
2019/08/23	0	0.00	3	9.81	10.05	-3	2,175	-0.14%
2019/08/22	1	10.05	0	0.00	10.05	1	2,138	0.05%
2019/08/21	2	10.10	0	0.00	10.10	2	2,137	0.09%
2019/08/20	0	0.00	14	10.10	10.10	-14	2,182	-0.64%
2019/08/08	2	10.10	0	0.00	10.20	2	2,436	0.08%
2019/08/02	0	0.00	1	11.05	11.00	-1	2,428	-0.04%
2019/07/19	0	0.00	2	11.30	11.35	-2	2,399	-0.08%
2019/07/15	1	11.15	0	0.00	11.15	1	2,353	0.04%
2019/06/27	1	11.05	0	0.00	11.05	1	2,439	0.04%
2019/06/26	0	0.00	3	11.00	11.00	-3	2,438	-0.12%
2019/05/23	0	0.00	2	11.15	11.10	-2	2,464	-0.08%
2019/05/03	2	11.30	10	11.25	11.20	-8	2,934	-0.27%
2019/04/24	0	0.00	2	10.95	10.95	-2	2,826	-0.07%
2019/04/23	0	0.00	7	10.98	11.05	-7	2,772	-0.25%
2019/04/19	4	10.56	0	0.00	10.55	4	2,662	0.15%
2019/04/16	1	10.60	0	0.00	10.55	1	2,683	0.04%
2019/04/15	2	10.60	0	0.00	10.55	2	2,695	0.07%
2019/04/12	10	10.70	0	0.00	10.70	10	2,721	0.37%
2019/04/10	0	0.00	0.3	11.05	11.05	-0.3	2,662	-0.01%
2019/02/22	0	0.00	2	10.95	10.95	-2	2,804	-0.07%
2019/02/13	0	0.00	2	11.10	11.25	-2	2,703	-0.07%
2019/01/24	0	0.00	20	10.25	10.20	-20	2,450	-0.82%
2019/01/07	20	9.94	0	0.00	9.88	20	2,705	0.74%
2018/11/22	1	11.35	0	0.00	11.20	1	3,996	0.03%
2018/11/19	0	0.00	100	11.30	11.25	-100	4,012	-2.49%
2018/11/16	1	11.40	0	0.00	11.20	1	4,128	0.02%
2018/11/07	1	11.45	0	0.00	11.35	1	4,174	0.02%
2018/11/05	50	11.20	0	0.00	11.25	50	4,362	1.15%
2018/11/02	0	0.00	40	11.30	11.20	-40	4,356	-0.92%
2018/11/01	1	11.15	0	0.00	11.05	1	4,378	0.02%
2018/10/31	40	10.80	0.2	10.80	10.85	39.8	4,347	0.92%
2018/10/24	0	0.00	30	11.40	11.40	-30	4,206	-0.71%
2018/10/15	52	11.95	0	0.00	12.00	52	4,320	1.20%
2018/10/12	2	11.80	0	0.00	11.90	2	4,382	0.05%
2018/10/08	4	12.74	1	12.70	12.90	3	4,520	0.07%
2018/10/05	0	0.00	1	13.15	12.70	-1	4,527	-0.02%
2018/10/03	17	13.60	50	13.85	13.35	-33	4,496	-0.73%
2018/10/02	0	0.00	2	13.10	13.15	-2	4,252	-0.05%
2018/10/01	2	13.35	0	0.00	13.25	2	4,246	0.05%
2018/09/27	0	0.00	25	12.92	12.90	-25	4,202	-0.59%
2018/09/26	0	0.00	3	13.20	13.15	-3	4,190	-0.07%
2018/09/25	30	13.10	4	13.00	13.15	26	4,146	0.63%
2018/09/18	5	12.60	0	0.00	12.40	5	3,965	0.13%
2018/09/17	0	0.00	4	12.45	12.50	-4	3,943	-0.10%
2018/09/13	0	0.00	1	11.95	11.90	-1	3,960	-0.03%
2018/09/11	1	11.35	0	0.00	11.45	1	3,978	0.03%
2018/08/31	2	12.35	0	0.00	12.35	2	5,567	0.04%
2018/08/30	1	12.30	0	0.00	12.25	1	5,679	0.02%
2018/08/24	20	12.40	0	0.00	12.35	20	6,373	0.31%
2018/08/20	1	12.00	0	0.00	11.80	1	7,332	0.01%
2018/08/16	0	0.00	1	12.25	12.25	-1	7,527	-0.01%
2018/08/13	12	12.50	2	12.55	12.55	10	7,664	0.13%
2018/08/10	20	13.25	0	0.00	13.10	20	7,667	0.26%
2018/08/08	0	0.00	4	14.00	13.75	-4	7,762	-0.05%
2018/07/31	0	0.00	2	13.80	13.85	-2	9,091	-0.02%
2018/07/27	0	0.00	1	13.60	13.60	-1	9,351	-0.01%
2018/07/25	0	0.00	4	13.71	13.75	-4	10,127	-0.04%
2018/07/24	0	0.00	10	13.45	13.45	-10	10,561	-0.09%
2018/07/20	21	13.41	0	0.00	13.25	21	11,292	0.19%
2018/07/19	3	13.85	23	13.85	13.85	-20	11,552	-0.17%
2018/07/18	10	14.00	0	0.00	13.85	10	11,902	0.08%
2018/07/17	0	0.00	5	13.85	13.80	-5	11,997	-0.04%
2018/07/16	2	13.50	0	0.00	13.45	2	12,675	0.02%
2018/07/11	0	0.00	0	13.05	13.00	0	14,145	0.00%
2018/07/05	2	12.80	0	0.00	12.70	2	16,184	0.01%
2018/07/03	7	13.16	1	12.90	13.00	6	19,033	0.03%
2018/06/28	0	0.00	10	13.75	13.65	-10	21,255	-0.05%
2018/06/19	2	14.73	0	0.00	14.55	2	24,906	0.01%
2018/06/14	50	14.84	54	14.62	14.45	-4	24,848	-0.02%
2018/06/13	50	14.58	26	14.75	14.70	24	24,440	0.10%
2018/06/11	10	14.25	11	14.26	14.20	-1	23,741	0.00%
2018/06/07	0	0.00	2	14.45	14.35	-2	23,684	-0.01%
2018/06/04	3	15.18	1	15.05	14.90	2	23,514	0.01%
2018/06/01	0	0.00	7	14.73	14.80	-7	23,306	-0.03%
2018/05/31	9	14.69	0	0.00	14.55	9	23,221	0.04%
2018/05/30	2	14.40	54	14.90	14.90	-52	23,023	-0.23%
2018/05/29	2	14.20	0	0.00	14.10	2	22,535	0.01%
2018/05/17	3	14.35	0	0.00	14.25	3	23,107	0.01%
2018/05/15	2	14.70	3	14.73	14.70	-1	23,051	0.00%
2018/05/11	0	0.00	4	14.31	14.20	-4	22,794	-0.02%
2018/05/10	0	0.00	20	14.35	14.05	-20	22,677	-0.09%
2018/05/09	20	14.43	0	0.00	14.55	20	22,549	0.09%
2018/05/08	3	14.05	20	14.00	13.80	-17	22,331	-0.08%
2018/05/04	20	14.40	1	14.40	14.40	19	22,270	0.09%
2018/05/03	0	0.00	14	14.14	14.10	-14	22,104	-0.06%
2018/05/02	9	15.07	30	14.92	14.80	-21	22,036	-0.10%
2018/04/30	5	15.70	3	15.75	15.80	2	21,551	0.01%
2018/04/27	3	14.78	3	14.62	14.95	0	21,151	0.00%
2018/04/26	33	15.38	13	14.95	14.75	20	21,133	0.09%
2018/04/25	6	15.35	11	15.32	15.70	-5	20,731	-0.02%
2018/04/24	11	15.11	0	0.00	15.15	11	20,593	0.05%
2018/04/23	10	16.14	4	16.20	16.10	6	20,318	0.03%
2018/04/20	2	16.90	1	16.60	16.40	1	20,316	0.00%
2018/04/19	5	16.50	1	16.75	16.45	4	20,016	0.02%
2018/04/18	0	0.00	5	16.15	16.10	-5	20,022	-0.02%
2018/04/17	39	16.24	5	16.23	16.00	34	21,850	0.16%
2018/04/16	1	15.90	11	15.60	16.10	-10	22,218	-0.05%
2018/04/13	1	16.05	0	0.00	15.90	1	22,585	0.00%
2018/04/12	3	16.05	3	16.10	15.95	0	22,255	0.00%
2018/04/11	2	16.45	10	16.05	16.65	-8	21,929	-0.04%
2018/04/10	1	16.25	12	17.05	16.15	-11	21,196	-0.05%
2018/04/09	14	17.40	35	17.53	17.90	-21	19,983	-0.11%
2018/04/03	25	16.38	0	0.00	16.70	25	18,537	0.13%
2018/04/02	5	15.55	0	0.00	15.55	5	17,694	0.03%
2018/03/31	8	15.34	3	15.33	15.10	5	17,151	0.03%
2018/03/30	22	15.70	4	15.98	15.25	18	16,948	0.11%
2018/03/29	1	15.15	5	14.85	15.00	-4	15,991	-0.03%
2018/03/28	5	14.28	1	14.35	14.10	4	15,053	0.03%
2018/03/27	1	14.20	163	14.21	14.10	-162	14,266	-1.14%	大賣/鉅額交易
2018/03/21	0	0.00	7	13.54	13.45	-7	14,098	-0.05%
2018/03/14	25	12.90	0	0.00	12.90	25	14,940	0.17%
2018/03/13	50	13.00	0	0.00	13.00	50	15,727	0.32%
2018/03/12	5	12.90	0	0.00	12.85	5	16,159	0.03%
2018/03/09	2	13.20	0	0.00	12.95	2	16,574	0.01%
2018/03/08	50	13.23	0	0.00	13.20	50	17,110	0.29%
2018/03/07	30	13.50	0	0.00	13.05	30	17,678	0.17%
2018/03/06	3	13.65	0	0.00	13.50	3	18,586	0.02%
2018/03/05	2	13.65	0	0.00	13.55	2	19,631	0.01%
2018/03/02	2	14.00	0	0.00	13.90	2	20,530	0.01%
2018/03/01	7	13.85	0	0.00	14.00	7	21,225	0.03%
2018/02/27	0	0.00	56	13.97	14.00	-56	21,425	-0.26%
2018/02/22	1	12.90	0	0.00	12.95	1	21,431	0.00%
2018/02/21	3	12.90	0	0.00	13.00	3	21,854	0.01%
2018/02/09	0	0.00	10	12.35	12.40	-10	22,394	-0.04%
2018/02/08	1	12.25	0	0.00	12.05	1	22,327	0.00%
2018/02/06	5	12.10	42	11.83	11.80	-37	22,465	-0.16%
2018/02/01	0	0.00	2	13.50	13.45	-2	23,966	-0.01%
2018/01/31	0	0.00	2	13.10	13.30	-2	23,942	-0.01%
2018/01/24	30	13.60	0	0.00	13.60	30	23,884	0.13%
2018/01/22	20	13.65	1	13.65	13.65	19	24,033	0.08%
2018/01/17	7	14.41	0	14.30	14.25	7	24,934	0.03%
2018/01/16	5	14.30	7	14.21	14.55	-2	24,889	-0.01%
2018/01/15	1	14.25	6	14.67	14.20	-5	24,884	-0.02%
2018/01/12	0	0.00	3	15.20	14.85	-3	24,415	-0.01%
2018/01/11	20	15.51	16.4	16.06	14.80	3.6	23,839	0.02%
2018/01/10	40	15.10	19.6	14.91	15.00	20.4	21,688	0.09%
2018/01/09	4	13.78	8	14.35	14.25	-4	20,880	-0.02%
2018/01/05	3	13.65	0	0.00	13.55	3	20,271	0.01%
2018/01/03	5	13.85	0	0.00	13.70	5	20,244	0.02%
2018/01/02	10	13.80	2	14.05	13.75	8	20,170	0.04%