大同 (2371)-永興-水湳券商分點個股進出

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
48.40
漲跌
▲0.80
漲幅
+1.68%
成交量
19,036張
產業
上市電機機械類股
908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－永興-水湳券商分點個股進出

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

永興-水湳券商分點個股進出
永興-水湳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
2024/11/21	0	0.00	3	48.60	48.40	-3	11,086	-0.03%
2024/11/20	0.2	48.10	0	0.00	47.60	0.2	10,876	0.00%
2024/11/19	0	0.00	3	47.82	48.00	-3	10,979	-0.03%
2024/11/18	1	47.25	0	0.00	46.95	1	11,010	0.01%
2024/11/15	0	0.00	5	47.50	47.80	-5	11,209	-0.04%
2024/11/12	3	45.45	0	0.00	45.00	3	11,475	0.03%
2024/11/05	10	46.80	10	46.85	46.60	0	12,341	0.00%
2024/11/04	0	0.00	8	46.04	46.85	-8	12,748	-0.06%
2024/11/01	1	43.80	0	0.00	44.95	1	12,922	0.01%
2024/10/30	0	0.00	10	44.40	44.25	-10	13,090	-0.08%
2024/10/29	11	45.21	0	0.00	44.45	11	13,211	0.08%
2024/10/28	0	0.00	1	45.25	45.25	-1	13,238	-0.01%
2024/10/18	1.2	45.60	0	0.00	45.40	1.2	14,777	0.01%
2024/10/16	3	45.00	0	0.00	45.00	3	15,277	0.02%
2024/10/15	1	46.15	0	0.00	45.80	1	15,309	0.01%
2024/10/07	2	47.75	2	48.55	48.50	0	16,298	0.00%
2024/10/01	3	48.42	7	47.83	48.10	-4	16,571	-0.02%
2024/09/30	4	49.19	1	49.35	49.15	3	16,810	0.02%
2024/09/27	3	49.82	9	50.63	49.85	-6	16,833	-0.04%
2024/09/26	6	50.38	9	50.44	50.00	-3	16,671	-0.02%
2024/09/25	0.3	48.65	0	0.00	48.35	0.3	16,476	0.00%
2024/09/19	0	0.00	7	48.01	48.30	-7	17,308	-0.04%
2024/09/18	2	48.80	0	0.00	47.80	2	17,447	0.01%
2024/09/16	5	48.31	4	48.38	48.45	1	17,684	0.01%
2024/09/13	4	47.80	1	48.05	47.60	3	18,149	0.02%
2024/09/12	3	46.90	2	46.85	46.50	1	18,840	0.01%
2024/09/11	0	0.00	3	44.50	45.80	-3	19,794	-0.02%
2024/09/10	1	42.90	0	0.00	43.70	1	22,500	0.00%
2024/09/05	2	42.90	1	42.25	42.10	1	25,244	0.00%
2024/09/04	4	43.51	0	0.00	43.45	4	25,549	0.02%
2024/09/03	0	0.00	2	46.13	45.80	-2	25,836	-0.01%
2024/09/02	1	45.30	0	0.00	45.20	1	25,789	0.00%
2024/08/28	1	45.55	2	45.45	45.90	-1	26,016	0.00%
2024/08/23	0	0.00	1	44.95	46.05	-1	26,491	0.00%
2024/08/22	1	45.65	0	0.00	45.65	1	26,514	0.00%
2024/08/21	0	0.00	5	46.11	45.60	-5	26,964	-0.02%
2024/08/19	0	0.00	1	45.45	45.35	-1	28,128	0.00%
2024/08/16	0	0.00	2	45.20	45.25	-2	28,131	-0.01%
2024/08/15	1	46.25	0	0.00	45.25	1	28,330	0.00%
2024/08/14	1	46.45	3	46.10	46.35	-2	28,454	-0.01%
2024/08/13	4	45.95	1	45.95	46.30	3	28,432	0.01%
2024/08/12	0	0.00	2	47.53	47.65	-2	28,664	-0.01%
2024/08/08	3	46.55	0	0.00	45.85	3	29,815	0.01%
2024/08/07	0	0.00	4	46.60	47.30	-4	31,118	-0.01%
2024/08/06	1	42.00	13	42.60	43.45	-12	31,592	-0.04%
2024/08/05	3	44.20	210	44.76	44.00	-207	32,385	-0.64%	大賣/鉅額交易
2024/08/02	4	49.19	0	0.00	48.85	4	33,770	0.01%
2024/08/01	2	50.50	0	0.00	50.80	2	34,314	0.01%
2024/07/31	11	50.10	0	0.00	50.00	11	34,892	0.03%
2024/07/30	10	50.36	4	49.75	50.50	6	36,217	0.02%
2024/07/29	0	0.00	8	50.59	50.00	-8	37,526	-0.02%
2024/07/23	0	0.00	5	51.66	52.40	-5	39,299	-0.01%
2024/07/22	7	51.64	4	52.60	50.40	3	41,384	0.01%
2024/07/19	10	54.38	1	55.00	53.30	9	42,796	0.02%
2024/07/18	2	54.60	2	54.90	55.10	0	45,811	0.00%
2024/07/17	134	56.94	4	55.98	55.20	130	48,756	0.27%	大買/鉅額交易
2024/07/16	82	56.57	0	0.00	55.80	82	54,156	0.15%
2024/07/15	2	55.95	2	56.25	55.90	0	61,712	0.00%
2024/07/12	0	0.00	5	56.50	56.00	-5	66,709	-0.01%
2024/07/11	7	56.93	6	57.82	56.50	1	71,128	0.00%
2024/07/10	2	57.05	0	0.00	57.00	2	73,155	0.00%
2024/07/09	0	0.00	7	56.81	56.90	-7	77,327	-0.01%
2024/07/08	59	56.22	0	0.00	55.80	59	80,694	0.07%
2024/07/05	2	57.25	0	0.00	57.40	2	81,811	0.00%
2024/07/04	0	0.00	3.2	57.63	57.50	-3.2	82,160	0.00%
2024/07/03	0	0.00	4	56.03	55.90	-4	82,978	0.00%
2024/07/02	3	55.87	0	0.00	55.70	3	83,645	0.00%
2024/07/01	10	56.60	0.3	57.00	56.40	9.7	83,876	0.01%
2024/06/28	22	57.47	13	57.38	57.00	9	84,812	0.01%
2024/06/27	1	57.30	0	0.00	57.10	1	85,438	0.00%
2024/06/25	0	0.00	1	59.10	58.90	-1	88,025	0.00%
2024/06/24	5	57.40	1.1	57.96	57.10	3.9	89,856	0.00%
2024/06/21	2	58.70	3	58.00	57.90	-1	92,872	0.00%
2024/06/20	13	59.38	10	58.65	58.60	3	93,301	0.00%
2024/06/19	12	58.87	12	59.11	57.90	0	93,020	0.00%
2024/06/18	8	60.73	14	60.08	60.10	-6	92,347	-0.01%
2024/06/17	20	60.67	55	59.49	60.30	-35	91,143	-0.04%
2024/06/14	53	57.47	33	57.96	57.60	20	88,333	0.02%
2024/06/13	12	54.07	1	55.00	55.70	11	85,884	0.01%
2024/06/12	1	54.10	0	0.00	54.00	1	85,712	0.00%
2024/06/11	8.1	54.94	2	54.95	54.80	6.1	85,653	0.01%
2024/06/07	6	54.22	5.4	55.46	56.00	0.6	85,656	0.00%
2024/06/06	2.4	53.88	5	53.76	53.60	-2.6	85,683	0.00%
2024/06/05	1	54.40	11	54.10	54.10	-10	85,997	-0.01%
2024/06/04	1	54.50	6	54.40	54.40	-5	86,422	-0.01%
2024/06/03	4	54.80	16	54.78	54.90	-12	86,617	-0.01%
2024/05/31	5	54.22	2	54.55	54.20	3	87,292	0.00%
2024/05/30	6.3	54.57	3	54.73	54.30	3.3	87,589	0.00%
2024/05/29	4	55.35	0	0.00	55.30	4	88,352	0.00%
2024/05/28	1	56.40	1	56.60	56.20	0	89,389	0.00%
2024/05/27	12	57.00	12	56.18	56.80	0	90,439	0.00%
2024/05/24	45	55.49	0	0.00	55.40	45	90,558	0.05%
2024/05/23	6.4	56.80	16	56.84	55.40	-9.6	90,651	-0.01%
2024/05/22	13	58.18	0	0.00	58.00	13	90,576	0.01%
2024/05/21	9	58.67	0	0.00	58.90	9	91,475	0.01%
2024/05/20	18	60.16	6	60.18	59.70	12	91,288	0.01%
2024/05/16	4	60.30	9	59.91	59.30	-5	91,331	-0.01%
2024/05/15	5	60.08	3	61.00	59.80	2	91,268	0.00%
2024/05/14	16.5	60.67	9	60.13	60.00	7.5	90,961	0.01%
2024/05/13	27.3	60.76	24	61.07	61.70	3.3	90,216	0.00%
2024/05/10	13.3	64.35	3	64.07	64.10	10.3	88,919	0.01%
2024/05/09	21	67.07	14	65.60	65.00	7	88,404	0.01%
2024/05/08	9	66.44	20	66.57	66.80	-11	87,233	-0.01%
2024/05/07	3	64.43	16	63.68	64.20	-13	85,613	-0.02%
2024/05/06	8	63.29	1	63.00	62.70	7	84,907	0.01%
2024/05/03	18	64.20	21	65.10	63.80	-3	84,286	0.00%
2024/05/02	22	67.01	8	67.28	65.60	14	82,991	0.02%
2024/04/30	3	65.50	5	65.00	65.40	-2	81,769	0.00%
2024/04/29	14.1	67.05	3	67.10	66.10	11.1	81,429	0.01%
2024/04/26	38	68.12	26	67.61	67.50	12	80,497	0.01%
2024/04/25	10	68.73	17	68.55	69.00	-7	78,243	-0.01%
2024/04/24	29	68.33	23.5	68.33	68.40	5.5	76,509	0.01%
2024/04/23	38	65.82	44	64.76	64.10	-6	73,696	-0.01%
2024/04/22	70.5	69.94	41	69.20	65.40	29.5	70,731	0.04%
2024/04/19	102.2	66.73	109	68.75	69.10	-6.8	65,278	-0.01%	大買/大賣/
2024/04/18	51	65.96	33	65.31	64.40	18	57,904	0.03%
2024/04/17	41	62.76	61.1	63.27	64.30	-20.1	53,106	-0.04%
2024/04/16	40	59.40	28	58.69	58.50	12	49,311	0.02%
2024/04/15	46	62.26	31	62.11	61.40	15	47,576	0.03%
2024/04/12	40.1	58.29	50	58.28	60.50	-9.9	43,297	-0.02%
2024/04/11	36	56.79	28	56.73	56.10	8	39,668	0.02%
2024/04/10	11	55.75	11	55.51	55.60	0	38,329	0.00%
2024/04/09	20	55.12	13	55.70	56.50	7	37,828	0.02%
2024/04/08	2	55.50	0	0.00	55.50	2	36,676	0.01%
2024/04/03	17	56.62	3	55.90	55.80	14	35,957	0.04%
2024/04/02	8	57.35	5	57.46	56.90	3	35,641	0.01%
2024/04/01	7	56.27	3	56.60	56.30	4	34,583	0.01%
2024/03/29	17	57.48	13	56.73	56.50	4	33,852	0.01%
2024/03/28	26	58.05	38	58.67	57.70	-12	32,860	-0.04%
2024/03/27	78	56.17	15	57.51	55.00	63	30,836	0.20%
2024/03/26	44	55.68	50	55.07	57.30	-6	28,680	-0.02%
2024/03/25	4	51.03	16	51.51	52.10	-12	25,924	-0.05%
2024/03/22	15	48.60	0	0.00	49.10	15	25,168	0.06%
2024/03/21	0	0.00	8	49.06	49.25	-8	24,898	-0.03%
2024/03/20	6	47.19	2	48.50	47.15	4	24,771	0.02%
2024/03/19	15	48.38	0	0.00	47.65	15	24,685	0.06%
2024/03/18	2	47.90	2	47.93	48.20	0	24,729	0.00%
2024/03/15	2	47.35	1	47.10	47.10	1	24,833	0.00%
2024/03/14	1	49.00	0	0.00	48.35	1	24,911	0.00%
2024/03/13	9	49.07	2	48.70	48.65	7	25,374	0.03%
2024/03/12	13	50.28	6	50.02	49.40	7	25,446	0.03%
2024/03/11	14	50.97	5	51.10	51.10	9	25,129	0.04%
2024/03/08	6	51.77	0	0.00	50.00	6	25,079	0.02%
2024/03/07	1	52.40	81	52.41	52.50	-80	24,578	-0.33%
2024/03/06	3	53.27	5	53.54	53.00	-2	24,338	-0.01%
2024/03/05	5	52.74	2	52.20	52.20	3	23,679	0.01%
2024/03/04	7	54.16	8	53.55	53.00	-1	23,361	0.00%
2024/03/01	0	0.00	4	52.43	53.40	-4	22,505	-0.02%
2024/02/29	9	50.95	10	50.41	51.90	-1	21,476	0.00%
2024/02/27	0	0.00	2	48.70	48.40	-2	20,553	-0.01%
2024/02/26	46	48.10	9	48.27	48.15	37	20,060	0.18%
2024/02/23	7	46.65	7	46.74	46.75	0	19,334	0.00%
2024/02/22	86	46.23	40	45.94	45.40	46	18,630	0.25%
2024/02/20	0	0.00	1	44.00	44.00	-1	17,456	-0.01%
2024/02/19	2	44.70	2	45.40	45.35	0	17,640	0.00%
2024/02/16	1	44.10	1	43.95	44.10	0	17,583	0.00%
2024/02/05	1	44.70	0	0.00	45.00	1	16,901	0.01%
2024/02/02	0	0.00	5	45.30	45.30	-5	16,724	-0.03%
2024/02/01	0	0.00	2	44.85	45.15	-2	16,541	-0.01%
2024/01/31	1	43.95	0	0.00	43.85	1	16,288	0.01%
2024/01/30	0	0.00	1	43.80	43.55	-1	16,196	-0.01%
2024/01/23	2	42.58	4	43.31	43.30	-2	15,843	-0.01%
2024/01/19	0	0.00	1	40.35	40.40	-1	15,055	-0.01%
2024/01/18	1	39.30	1	39.25	39.20	0	15,014	0.00%
2024/01/12	2	44.10	0	0.00	43.00	2	14,205	0.01%
2024/01/11	12	45.11	15	44.73	44.55	-3	13,967	-0.02%
2024/01/10	9	44.91	9	45.74	43.85	0	13,784	0.00%
2024/01/09	3	43.45	5	44.84	45.20	-2	13,044	-0.02%
2024/01/08	0	0.00	1.1	43.05	43.00	-1.1	12,562	-0.01%
2024/01/05	0	0.00	3	42.13	42.40	-3	12,416	-0.02%
2023/12/25	0	0.00	11	42.80	42.15	-11	12,479	-0.09%
2023/12/22	12	42.13	0	0.00	41.80	12	12,460	0.10%
2023/12/21	1	42.70	0	0.00	42.05	1	12,706	0.01%
2023/12/20	0	0.00	7	43.50	43.50	-7	12,549	-0.06%
2023/12/15	1	42.20	0	0.00	41.15	1	12,140	0.01%
2023/12/13	9	42.50	1	42.50	42.35	8	12,046	0.07%
2023/12/12	1	44.25	1	44.00	44.00	0	12,480	0.00%
2023/12/11	0	0.00	1	43.80	44.10	-1	12,984	-0.01%
2023/12/08	3	43.55	7.3	43.53	43.10	-4.3	12,876	-0.03%
2023/12/06	0	0.00	2	40.13	40.20	-2	11,933	-0.02%
2023/12/05	0	0.00	5	41.91	41.65	-5	11,799	-0.04%
2023/11/29	1	40.60	0	0.00	40.85	1	12,862	0.01%
2023/11/28	2	40.50	0	0.00	40.50	2	12,710	0.02%
2023/11/24	0	0.00	7	39.14	40.10	-7	12,470	-0.06%
2023/11/22	0	0.00	2	38.13	38.10	-2	12,272	-0.02%
2023/11/20	0	0.00	10	38.80	38.45	-10	12,360	-0.08%
2023/11/17	12	38.53	0	0.00	38.30	12	12,353	0.10%
2023/11/16	2	38.88	3	39.20	38.80	-1	12,346	-0.01%
2023/11/15	10	37.50	3	37.40	36.90	7	11,939	0.06%
2023/10/17	0	0.00	1	41.05	41.00	-1	16,531	-0.01%
2023/10/13	0	0.00	1	44.30	43.20	-1	17,958	-0.01%
2023/10/11	0	0.00	5	43.65	43.70	-5	20,848	-0.02%
2023/10/06	3	43.75	0	0.00	43.65	3	21,305	0.01%
2023/10/05	0	0.00	2	45.00	44.45	-2	21,861	-0.01%
2023/10/03	1	43.75	10	43.65	43.35	-9	22,895	-0.04%
2023/09/25	1	44.50	1	44.60	44.40	0	25,420	0.00%
2023/09/22	0	0.00	0.4	44.40	44.65	-0.4	26,219	0.00%
2023/09/21	0	0.00	1	43.70	43.85	-1	26,819	0.00%
2023/09/20	12	45.40	0	0.00	44.35	12	27,851	0.04%
2023/09/19	0	0.00	4	46.50	45.35	-4	28,965	-0.01%
2023/09/18	0	0.00	10	44.80	44.80	-10	30,060	-0.03%
2023/09/15	8	43.91	11	44.24	44.75	-3	31,694	-0.01%
2023/09/14	33	44.28	0	0.00	44.50	33	32,984	0.10%
2023/09/12	2	48.20	2	48.15	48.20	0	35,268	0.00%
2023/09/11	3	48.40	3	48.00	48.20	0	36,414	0.00%
2023/09/08	1	48.30	5	48.68	48.75	-4	36,555	-0.01%
2023/09/07	3	47.83	4	48.30	48.60	-1	36,697	0.00%
2023/09/06	6	47.93	10	47.82	48.45	-4	36,960	-0.01%
2023/09/05	13	45.57	13	46.01	47.80	0	37,121	0.00%
2023/09/04	11	45.81	1	49.30	46.35	10	37,065	0.03%
2023/08/30	2	51.00	1	51.10	51.30	1	37,188	0.00%
2023/08/24	0	0.00	1	50.80	51.00	-1	41,339	0.00%
2023/08/18	2	50.95	0	0.00	50.60	2	44,402	0.00%
2023/08/15	0	0.00	2	51.50	51.50	-2	44,880	0.00%
2023/08/14	3	51.07	8	50.61	50.70	-5	45,647	-0.01%
2023/08/11	4	50.00	6	51.60	51.70	-2	45,956	0.00%
2023/08/10	3	50.57	0	0.00	49.70	3	46,275	0.01%
2023/08/08	1	52.60	3	52.10	52.00	-2	48,881	0.00%
2023/08/02	2	48.95	0	0.00	48.90	2	48,614	0.00%
2023/08/01	0	0.00	3	49.50	49.60	-3	48,699	-0.01%
2023/07/31	0	0.00	1	49.55	49.50	-1	48,511	0.00%
2023/07/27	17	50.24	20	49.78	49.35	-3	47,803	-0.01%
2023/07/26	8	51.69	6	50.35	50.30	2	47,496	0.00%
2023/07/25	0	0.00	1	51.60	51.30	-1	46,907	0.00%
2023/07/24	0	0.00	5	51.26	51.00	-5	46,661	-0.01%
2023/07/21	3	53.20	3	52.60	52.80	0	46,230	0.00%
2023/07/20	6	52.27	17	52.40	52.60	-11	46,001	-0.02%
2023/07/19	0	0.00	2	51.35	51.30	-2	45,630	0.00%
2023/07/18	1	50.40	3	50.12	51.00	-2	44,970	0.00%
2023/07/17	25	49.22	26	49.59	49.10	-1	43,990	0.00%
2023/07/14	15	55.48	4	54.85	54.30	11	42,403	0.03%
2023/07/13	2	54.90	2	54.70	54.20	0	41,091	0.00%
2023/07/12	9	54.23	2.4	54.44	54.10	6.6	40,629	0.02%
2023/07/11	12	54.24	29.2	54.44	54.20	-17.2	40,040	-0.04%
2023/07/10	15	54.22	24.1	53.87	53.10	-9.1	39,308	-0.02%
2023/07/07	19	54.28	4.3	54.37	54.60	14.7	38,917	0.04%
2023/07/06	7	55.81	6	55.72	55.30	1	38,123	0.00%
2023/07/05	5	55.46	18	54.99	54.80	-13	37,616	-0.03%
2023/07/04	4.3	56.45	4.1	56.11	56.00	0.2	37,100	0.00%
2023/07/03	2.6	56.68	6	57.07	56.60	-3.4	36,606	-0.01%
2023/06/30	12	54.86	15	54.50	54.30	-3	35,940	-0.01%
2023/06/29	8	54.15	2	54.10	55.00	6	35,190	0.02%
2023/06/28	8.1	54.28	20	53.66	54.50	-11.9	34,879	-0.03%
2023/06/27	16.1	53.11	40	52.74	52.20	-23.9	34,017	-0.07%
2023/06/26	16	52.88	26	52.77	53.90	-10	32,824	-0.03%
2023/06/21	22	50.65	26	51.35	51.70	-4	31,520	-0.01%
2023/06/20	8	48.58	28	49.90	49.95	-20	29,760	-0.07%
2023/06/19	3	45.83	15	46.03	46.20	-12	27,664	-0.04%
2023/06/16	60	46.76	29	45.92	45.85	31	26,909	0.12%
2023/06/15	4	45.18	16	43.71	45.80	-12	24,277	-0.05%
2023/06/14	10	41.85	10	41.68	41.65	0	23,131	0.00%
2023/06/13	5	41.05	0	0.00	41.40	5	22,936	0.02%
2023/06/12	17	41.42	12	41.58	41.30	5	22,698	0.02%
2023/06/09	3	40.70	0	0.00	40.70	3	22,253	0.01%
2023/06/08	0	0.00	12	41.12	40.60	-12	21,933	-0.05%
2023/06/07	5	41.10	1	41.15	41.15	4	21,747	0.02%
2023/06/06	1	41.00	2	40.95	40.90	-1	21,565	0.00%
2023/06/05	10	41.67	3	41.57	41.50	7	21,405	0.03%
2023/06/02	10.5	41.87	0	0.00	41.65	10.5	21,057	0.05%
2023/06/01	21.2	42.08	15	41.93	41.70	6.2	20,241	0.03%
2023/05/31	27.3	41.85	23	41.84	42.30	4.3	19,439	0.02%
2023/05/30	11	40.95	51	40.97	40.80	-40	17,792	-0.22%
2023/05/29	12	40.33	27	39.90	40.10	-15	16,540	-0.09%
2023/05/26	0	0.00	2	40.45	40.15	-2	15,217	-0.01%
2023/05/25	3	38.83	1	39.40	39.65	2	14,265	0.01%
2023/05/24	0	0.00	4	38.40	38.40	-4	13,437	-0.03%
2023/05/23	1	37.85	3	38.40	37.80	-2	13,221	-0.02%
2023/05/22	2	38.40	2	38.30	38.35	0	13,054	0.00%
2023/05/19	9	38.02	40	38.70	38.00	-31	12,836	-0.24%
2023/05/18	0	0.00	6	39.25	39.15	-6	12,236	-0.05%
2023/05/17	1	37.80	2	37.80	37.85	-1	11,459	-0.01%
2023/05/16	0	0.00	4	38.21	38.05	-4	10,956	-0.04%
2023/05/15	52	38.39	30	38.80	38.00	22	10,298	0.21%
2023/05/12	19	36.18	50	34.96	37.40	-31	8,529	-0.36%
2023/05/11	0	0.00	151	34.50	34.00	-151	7,137	-2.12%	大賣/鉅額交易
2023/05/09	91	34.22	0	0.00	33.60	91	6,776	1.34%
2023/05/08	24	34.09	4	34.24	34.35	20	6,657	0.30%
2023/05/05	10	33.50	0	0.00	33.40	10	6,346	0.16%
2023/05/04	1	33.75	0	0.00	33.70	1	6,400	0.02%
2023/05/03	90	33.52	0	0.00	33.40	90	6,377	1.41%
2023/05/02	1	33.55	5	33.85	33.65	-4	6,371	-0.06%
2023/04/26	0	0.00	2	32.35	32.80	-2	6,283	-0.03%
2023/04/25	2	32.70	0	0.00	32.35	2	6,326	0.03%
2023/04/19	6	32.93	0	0.00	32.90	6	6,223	0.10%
2023/04/18	0	0.00	10	33.60	33.30	-10	6,184	-0.16%
2023/04/14	1	33.50	0	0.00	33.40	1	6,141	0.02%
2023/04/13	3	33.60	5	33.90	33.55	-2	6,147	-0.03%
2023/04/12	10	33.80	2	33.80	33.80	8	6,179	0.13%
2023/04/11	0	0.00	1	33.30	33.25	-1	6,256	-0.02%
2023/04/10	3	33.05	0	0.00	33.20	3	6,247	0.05%
2023/04/07	10	32.95	0	0.00	32.95	10	6,250	0.16%
2023/04/06	2	32.90	2	32.80	32.85	0	6,257	0.00%
2023/03/31	10	32.95	1	33.10	33.00	9	6,246	0.14%
2023/03/30	1	33.25	3	33.17	33.15	-2	6,215	-0.03%
2023/03/29	6	34.22	5	33.41	33.45	1	6,199	0.02%
2023/03/28	5	33.50	3	34.00	34.30	2	5,978	0.03%
2023/03/24	5	32.70	0	0.00	32.85	5	6,078	0.08%
2023/03/22	5	32.56	2	32.45	32.45	3	6,443	0.05%
2023/03/20	1	32.20	0	0.00	32.25	1	6,767	0.01%
2023/03/15	0	0.00	1	32.65	32.60	-1	7,592	-0.01%
2023/03/13	2	33.20	2	33.15	33.20	0	7,703	0.00%
2023/03/10	5	33.25	0	0.00	33.15	5	7,707	0.06%
2023/03/09	2	34.45	1	34.15	34.15	1	7,570	0.01%
2023/03/08	17	34.65	17	34.64	34.60	0	7,589	0.00%
2023/03/07	2	34.18	95	34.20	34.25	-93	7,314	-1.27%
2023/03/03	0	0.00	3	33.20	33.15	-3	7,134	-0.04%
2023/03/01	31	33.25	0	0.00	33.20	31	7,163	0.43%
2023/02/24	38	33.69	2	33.50	33.50	36	7,146	0.50%
2023/02/23	1	33.85	0	0.00	33.80	1	7,143	0.01%
2023/02/21	1	34.45	0	0.00	34.20	1	7,255	0.01%
2023/02/20	31	34.25	1	34.15	34.15	30	7,239	0.41%
2023/02/15	0	0.00	11	34.30	34.15	-11	7,481	-0.15%
2023/02/13	5	33.30	0	0.00	33.25	5	7,597	0.07%
2023/02/10	18	33.30	2	33.15	33.20	16	7,679	0.21%
2023/02/09	14	33.91	4	33.75	33.65	10	7,682	0.13%
2023/02/08	11	34.23	1	33.80	33.70	10	7,740	0.13%
2023/02/01	0	0.00	3	34.35	34.25	-3	7,663	-0.04%
2023/01/16	0	0.00	1	32.85	32.90	-1	7,698	-0.01%
2023/01/11	4	33.85	0	0.00	33.90	4	7,818	0.05%
2023/01/06	0	0.00	2	33.85	33.95	-2	8,001	-0.02%
2023/01/04	2	34.70	1	34.60	34.30	1	8,199	0.01%
2023/01/03	1	34.70	0	0.00	34.70	1	8,226	0.01%
2022/12/30	1	34.65	2	34.50	34.50	-1	8,188	-0.01%
2022/12/29	1	34.25	0	0.00	34.15	1	8,061	0.01%
2022/12/26	0	0.00	1	33.80	33.75	-1	7,904	-0.01%
2022/12/23	0	0.00	4	33.70	33.70	-4	8,014	-0.05%
2022/12/21	1	34.05	1	34.00	33.80	0	8,197	0.00%
2022/12/20	3	34.35	0	0.00	33.95	3	8,256	0.04%
2022/12/19	1	34.65	6	34.86	34.70	-5	8,403	-0.06%
2022/12/16	2	35.05	0	0.00	35.30	2	8,250	0.02%
2022/12/15	1	34.75	1	35.15	35.05	0	8,054	0.00%
2022/12/13	0	0.00	2	34.50	34.35	-2	7,706	-0.03%
2022/12/12	6	33.68	0	0.00	33.70	6	7,556	0.08%
2022/12/09	5	33.50	5	33.95	33.85	0	7,545	0.00%
2022/12/08	2	33.55	2	33.35	33.40	0	7,324	0.00%
2022/12/07	10	33.65	25.5	33.79	34.00	-15.5	7,139	-0.22%
2022/12/06	0	0.00	7	32.86	32.80	-7	6,721	-0.10%
2022/12/05	0	0.00	1	32.60	32.65	-1	6,728	-0.01%
2022/12/01	1	32.25	0	0.00	32.25	1	6,608	0.02%
2022/11/30	0	0.00	1	32.40	32.55	-1	6,800	-0.01%
2022/11/24	1	32.25	1	32.05	32.20	0	6,821	0.00%
2022/11/21	2	31.95	0	0.00	31.85	2	7,722	0.03%
2022/11/18	2	31.05	7	32.17	32.25	-5	7,765	-0.06%
2022/11/17	1	31.15	1	31.35	31.50	0	7,762	0.00%
2022/11/16	1	31.05	0	0.00	31.20	1	7,761	0.01%
2022/11/14	1	32.00	0	0.00	32.00	1	8,108	0.01%
2022/11/11	8	32.69	1	31.75	31.75	7	8,455	0.08%
2022/11/03	1	30.50	0	0.00	30.50	1	9,081	0.01%
2022/10/28	0	0.00	3	30.80	30.80	-3	9,309	-0.03%
2022/10/27	1	31.30	0	0.00	31.20	1	9,342	0.01%
2022/10/24	3	31.85	0	0.00	31.80	3	9,432	0.03%
2022/10/13	0	0.00	2	32.30	31.95	-2	9,677	-0.02%
2022/10/03	1	31.85	0	0.00	31.85	1	10,659	0.01%
2022/09/27	0	0.00	1	32.75	32.90	-1	10,652	-0.01%
2022/09/21	0	0.00	2	32.90	32.85	-2	10,845	-0.02%
2022/09/19	5	32.80	0	0.00	32.85	5	10,855	0.05%
2022/09/15	2	32.85	0	0.00	32.85	2	10,789	0.02%
2022/09/12	2	32.80	0	0.00	32.70	2	10,941	0.02%
2022/09/07	1	32.95	0	0.00	32.95	1	11,774	0.01%
2022/09/05	0	0.00	2	33.95	33.80	-2	12,043	-0.02%
2022/09/02	2	34.20	1	34.45	34.10	1	12,119	0.01%
2022/08/30	2	35.23	1.4	36.10	34.30	0.6	12,316	0.00%
2022/08/26	0	0.00	4	34.75	34.55	-4	11,530	-0.03%
2022/08/24	0	0.00	1	34.75	34.65	-1	11,548	-0.01%
2022/08/22	1	34.05	0	0.00	33.90	1	11,658	0.01%
2022/08/19	20	35.06	2	34.85	34.40	18	11,683	0.15%
2022/08/18	3	35.48	4	35.58	35.40	-1	11,395	-0.01%
2022/08/17	0	0.00	5	35.30	35.60	-5	11,146	-0.04%
2022/08/15	22	34.48	0	0.00	34.50	22	11,085	0.20%
2022/08/12	0	0.00	2	34.40	34.60	-2	11,276	-0.02%
2022/08/10	1	33.10	0	0.00	33.10	1	11,265	0.01%
2022/08/05	3	33.38	0	0.00	33.35	3	11,799	0.03%
2022/08/04	1	33.05	0	0.00	33.05	1	11,853	0.01%
2022/07/28	1	35.05	0	0.00	34.80	1	12,361	0.01%
2022/07/19	0	0.00	2	36.05	35.85	-2	12,733	-0.02%
2022/07/15	2	34.80	0	0.00	35.00	2	12,458	0.02%
2022/07/14	0	0.00	5	34.40	34.40	-5	12,320	-0.04%
2022/07/11	0	0.00	3	32.85	32.85	-3	12,144	-0.02%
2022/07/05	0	0.00	2	33.35	33.70	-2	12,463	-0.02%
2022/07/01	5	33.95	0	0.00	32.45	5	12,803	0.04%
2022/06/28	3	33.97	1	34.10	34.10	2	13,096	0.02%
2022/06/20	0	0.00	4	34.15	34.00	-4	16,349	-0.02%
2022/06/17	0	0.00	1	34.30	34.35	-1	17,193	-0.01%
2022/06/16	8	35.29	7	35.35	34.20	1	18,656	0.01%
2022/06/15	3	36.67	2	36.85	36.70	1	20,603	0.00%
2022/06/14	0	0.00	1	35.75	35.85	-1	21,426	0.00%
2022/06/06	0	0.00	0.7	35.55	35.75	-0.7	23,407	0.00%
2022/05/30	3	36.25	4	36.10	35.90	-1	24,493	0.00%
2022/05/27	1	35.90	0	0.00	36.10	1	24,681	0.00%
2022/05/25	1	36.15	0	0.00	36.20	1	25,102	0.00%
2022/05/24	1	36.10	6	35.76	36.10	-5	25,222	-0.02%
2022/05/20	0	0.00	35	35.93	36.00	-35	24,981	-0.14%
2022/05/19	0	0.00	18	35.50	35.60	-18	25,058	-0.07%
2022/05/13	2	33.95	0	0.00	33.95	2	25,052	0.01%
2022/05/11	0	0.00	2	31.60	32.80	-2	25,047	-0.01%
2022/05/09	2	33.90	2	33.13	33.00	0	24,958	0.00%
2022/05/05	0	0.00	1	35.00	34.95	-1	24,912	0.00%
2022/05/03	1	34.30	0	0.00	34.30	1	24,829	0.00%
2022/04/27	30	33.30	0	0.00	33.30	30	24,889	0.12%
2022/04/22	1	33.65	1	33.80	33.85	0	24,998	0.00%
2022/04/20	0	0.00	2	33.90	33.95	-2	25,166	-0.01%
2022/04/11	6	35.58	0	0.00	35.55	6	25,952	0.02%
2022/04/08	10	35.15	10	35.45	35.40	0	26,223	0.00%
2022/04/07	0	0.00	12	34.85	34.90	-12	26,229	-0.05%
2022/04/06	32	35.84	2	35.85	35.90	30	26,136	0.11%
2022/03/31	0	0.00	20	36.35	35.75	-20	26,506	-0.08%
2022/03/30	15	36.50	127	36.30	36.15	-112	26,436	-0.42%	大賣/鉅額交易
2022/03/29	6	35.83	7	36.61	36.50	-1	26,437	0.00%
2022/03/28	3	36.02	30	36.25	35.20	-27	26,632	-0.10%
2022/03/25	2	36.40	5	36.90	36.90	-3	27,001	-0.01%
2022/03/24	7	36.00	33	36.40	36.40	-26	26,915	-0.10%
2022/03/23	11	35.68	31	36.06	36.20	-20	26,585	-0.08%
2022/03/22	6	34.20	7	34.84	35.00	-1	25,909	0.00%
2022/03/21	20	33.70	23	34.68	33.20	-3	25,769	-0.01%
2022/03/18	60	34.80	89	35.88	34.80	-29	27,186	-0.11%
2022/03/17	4	34.16	6	34.48	34.55	-2	25,792	-0.01%
2022/03/16	0	0.00	38	33.70	33.90	-38	27,012	-0.14%
2022/03/15	0	0.00	5	32.60	32.35	-5	27,180	-0.02%
2022/03/14	3	32.40	0	0.00	32.75	3	27,649	0.01%
2022/03/11	3	32.50	0	0.00	32.05	3	28,443	0.01%
2022/03/10	3	31.80	1	32.00	31.95	2	28,427	0.01%
2022/03/01	0	0.00	4	32.28	32.55	-4	32,177	-0.01%
2022/02/25	0	0.00	4	31.30	31.25	-4	32,779	-0.01%
2022/02/24	0	0.00	2	31.15	30.45	-2	34,164	-0.01%
2022/02/21	0	0.00	2	31.80	31.85	-2	40,997	0.00%
2022/02/17	0	0.00	3	31.75	31.95	-3	42,519	-0.01%
2022/02/16	0	0.00	1	30.70	30.75	-1	43,007	0.00%
2022/02/15	2	30.50	3	30.35	30.45	-1	43,372	0.00%
2022/02/14	1	30.05	2	30.10	29.95	-1	43,669	0.00%
2022/02/11	2	30.90	1	30.95	30.90	1	45,067	0.00%
2022/02/09	5	30.75	1	30.65	30.80	4	46,139	0.01%
2022/02/07	0	0.00	1	29.25	29.70	-1	46,905	0.00%
2022/01/26	0	0.00	4	28.70	28.70	-4	46,992	-0.01%
2022/01/21	0	0.00	4	29.60	29.55	-4	48,276	-0.01%
2022/01/19	0	0.00	2	30.20	29.85	-2	49,845	0.00%
2022/01/14	1	29.80	1	29.85	29.85	0	51,242	0.00%
2022/01/12	1	30.80	1	31.05	31.05	0	52,645	0.00%
2022/01/11	2	30.85	2	30.63	30.35	0	53,634	0.00%
2022/01/10	6	31.37	2	31.33	31.15	4	54,662	0.01%
2022/01/07	0	0.00	3	31.55	31.50	-3	56,112	-0.01%
2022/01/06	1	32.10	16	31.90	32.15	-15	58,624	-0.03%
2022/01/05	1	32.15	18	31.94	31.80	-17	60,498	-0.03%
2022/01/04	14	32.55	10	32.20	32.40	4	61,223	0.01%
2022/01/03	18	33.10	21	32.75	32.80	-3	62,833	0.00%
2021/12/30	32	32.49	31	32.56	32.60	1	64,549	0.00%
2021/12/29	0	0.00	20	32.40	32.40	-20	66,296	-0.03%
2021/12/28	4	32.40	1	32.25	32.25	3	67,519	0.00%
2021/12/27	22	32.09	10	32.14	32.30	12	68,276	0.02%
2021/12/24	0	0.00	7	31.67	31.60	-7	69,052	-0.01%
2021/12/23	24	31.92	22	31.65	31.65	2	69,663	0.00%
2021/12/22	2	31.78	32	31.75	31.75	-30	71,310	-0.04%
2021/12/21	8	31.30	1	31.75	31.75	7	72,225	0.01%
2021/12/20	16	31.98	0	0.00	32.15	16	73,784	0.02%
2021/12/17	17	31.93	25	31.96	31.90	-8	79,917	-0.01%
2021/12/16	50	31.99	24	31.63	31.55	26	84,693	0.03%
2021/12/15	40	32.00	23	31.39	31.40	17	91,212	0.02%
2021/12/14	82	32.66	76	32.50	31.90	6	93,039	0.01%
2021/12/13	45	31.03	23	31.41	31.50	22	90,912	0.02%
2021/12/10	53	31.07	25	31.22	30.45	28	89,869	0.03%
2021/12/09	23	33.06	55	32.82	32.85	-32	87,725	-0.04%
2021/12/08	208	34.00	200	34.45	33.90	8	86,923	0.01%	大買/大賣/
2021/12/07	302	35.18	38	34.51	34.45	264	86,353	0.31%	大買/鉅額交易
2021/12/06	18	34.28	21	34.14	34.15	-3	85,453	0.00%
2021/12/03	3	34.67	2	34.90	34.60	1	85,788	0.00%
2021/12/02	8	34.57	10	34.92	34.00	-2	85,774	0.00%
2021/12/01	6	35.29	1	35.55	35.05	5	85,773	0.01%
2021/11/30	6	35.89	0	0.00	35.60	6	85,693	0.01%
2021/11/29	10	35.00	0	0.00	35.00	10	86,284	0.01%
2021/11/26	9	35.85	8	35.66	35.60	1	87,332	0.00%
2021/11/25	8	37.11	47	37.01	36.70	-39	87,346	-0.04%
2021/11/24	1	37.95	0	0.00	37.60	1	88,214	0.00%
2021/11/23	7	38.13	2	38.50	37.75	5	88,078	0.01%
2021/11/22	34	38.93	32	38.53	38.50	2	87,833	0.00%
2021/11/19	14	37.12	18	38.30	38.85	-4	86,945	0.00%
2021/11/18	0	0.00	190	35.82	36.20	-190	84,338	-0.23%	大賣/鉅額交易
2021/11/17	3	33.80	6	34.20	34.80	-3	83,529	0.00%
2021/11/16	28	32.88	38	33.06	33.05	-10	84,033	-0.01%
2021/11/15	14	31.53	13	31.63	31.65	1	83,579	0.00%
2021/11/12	12	32.54	251	32.65	32.40	-239	82,778	-0.29%	大賣/鉅額交易
2021/11/11	10	32.90	19	32.75	32.75	-9	82,458	-0.01%
2021/11/10	26	32.86	42	32.55	32.75	-16	82,591	-0.02%
2021/11/09	20	34.65	0	0.00	34.50	20	81,346	0.02%
2021/11/08	230	34.74	10	34.86	34.60	220	81,068	0.27%	大買/鉅額交易
2021/11/05	50	34.08	2	34.23	34.20	48	80,450	0.06%
2021/11/04	60	34.05	0	0.00	33.95	60	80,248	0.07%
2021/11/03	80	33.86	1	33.70	33.60	79	80,239	0.10%
2021/11/02	25	33.91	1	33.70	33.55	24	80,294	0.03%
2021/11/01	8	33.96	2	33.80	33.70	6	80,105	0.01%
2021/10/29	10	35.25	150	35.10	34.40	-140	79,912	-0.18%	大賣/鉅額交易
2021/10/28	63	34.62	3	34.90	34.70	60	79,511	0.08%
2021/10/27	2	34.63	4	34.08	34.70	-2	79,229	0.00%
2021/10/26	3	33.63	0	0.00	33.40	3	79,236	0.00%
2021/10/25	81	34.06	21	34.21	34.00	60	79,311	0.08%
2021/10/22	3	34.38	1	34.20	34.25	2	78,953	0.00%
2021/10/21	13	34.31	13	34.49	34.70	0	78,280	0.00%
2021/10/20	14	34.30	0	0.00	33.85	14	77,566	0.02%
2021/10/19	16	34.27	15	34.73	34.30	1	76,558	0.00%
2021/10/18	7	35.66	9	35.44	35.25	-2	75,478	0.00%
2021/10/15	1	34.60	3	35.10	35.80	-2	74,309	0.00%
2021/10/14	14	35.22	36	34.90	34.55	-22	72,805	-0.03%
2021/10/13	5	34.41	5	34.43	34.60	0	69,990	0.00%
2021/10/08	13	34.22	20	34.53	33.75	-7	67,142	-0.01%
2021/10/07	16	34.27	42	34.58	33.90	-26	65,231	-0.04%
2021/10/06	22	33.92	24	34.03	34.00	-2	63,120	0.00%
2021/10/05	8	32.68	32	33.18	33.45	-24	61,172	-0.04%
2021/10/04	35	32.39	21	32.40	32.35	14	59,802	0.02%
2021/10/01	31	32.83	4	31.95	32.00	27	58,780	0.05%
2021/09/30	5	32.78	5	32.70	32.70	0	57,518	0.00%
2021/09/29	2	32.88	15.1	32.91	32.65	-13.1	56,777	-0.02%
2021/09/28	53	32.90	37	32.65	32.65	16	54,838	0.03%
2021/09/27	63	33.84	58	34.14	33.75	5	53,293	0.01%
2021/09/24	61	33.99	21	34.35	34.10	40	51,001	0.08%
2021/09/23	28	33.73	15	33.76	34.80	13	45,153	0.03%
2021/09/22	39	33.41	207	33.61	31.65	-168	40,445	-0.42%	大賣/鉅額交易
2021/09/17	37	32.33	24.9	32.52	33.40	12.2	33,482	0.04%
2021/09/16	14	30.28	23	30.48	30.40	-9	30,901	-0.03%
2021/09/15	0	0.00	6	29.70	29.65	-6	30,050	-0.02%
2021/09/14	1	28.90	2	29.23	29.25	-1	29,755	0.00%
2021/09/13	27	29.50	1	29.20	29.10	26	29,514	0.09%
2021/09/10	5	28.40	2	28.45	28.50	3	29,188	0.01%
2021/09/08	9	28.06	2	28.18	27.90	7	28,911	0.02%
2021/09/07	8	28.87	2	28.83	28.85	6	28,391	0.02%
2021/09/06	0	0.00	8	28.72	28.60	-8	28,070	-0.03%
2021/09/03	72	29.64	22	29.56	29.65	50	27,372	0.18%
2021/09/02	33	30.64	22	31.19	29.75	11	26,649	0.04%
2021/09/01	24	31.29	37	31.70	31.70	-13	24,832	-0.05%
2021/08/31	4	30.30	12	30.50	30.55	-8	23,255	-0.03%
2021/08/30	11	30.04	8	30.26	30.30	3	22,256	0.01%
2021/08/27	13	28.92	6	28.71	29.40	7	20,464	0.03%
2021/08/26	40	28.45	0	0.00	28.30	40	19,580	0.20%
2021/08/25	11	28.17	19	28.38	28.25	-8	18,392	-0.04%
2021/08/24	37	28.19	38	28.19	28.35	-1	17,703	-0.01%
2021/08/23	86	28.05	31	27.59	27.85	55	16,716	0.33%
2021/08/20	2	28.25	1	28.85	28.00	1	15,421	0.01%
2021/08/19	15	26.10	1	26.60	26.30	14	13,922	0.10%
2021/08/17	1	25.25	0	0.00	25.15	1	13,451	0.01%
2021/08/16	0	0.00	65	25.00	24.95	-65	13,491	-0.48%
2021/08/11	8	26.05	2	25.80	25.50	6	13,049	0.05%
2021/08/09	15	26.60	0	0.00	26.20	15	13,468	0.11%
2021/08/04	2	27.00	13	26.43	26.70	-11	13,735	-0.08%
2021/08/03	0	0.00	6	27.17	27.40	-6	13,595	-0.04%
2021/08/02	6	26.79	6	27.24	27.25	0	13,319	0.00%
2021/07/30	61	25.89	5	26.38	26.05	56	12,791	0.44%
2021/07/29	2	25.95	2	25.80	25.70	0	12,223	0.00%
2021/07/28	2	24.05	0	0.00	24.00	2	11,653	0.02%
2021/07/26	3	23.95	4	24.15	23.90	-1	12,524	-0.01%
2021/07/21	4	24.35	0	0.00	23.90	4	15,752	0.03%
2021/07/20	0	0.00	4	24.00	23.90	-4	15,822	-0.03%
2021/07/19	4	24.10	0	0.00	24.10	4	15,988	0.03%
2021/07/14	0	0.00	4	24.05	23.95	-4	16,992	-0.02%
2021/07/12	4	24.55	5	24.55	24.40	-1	17,590	-0.01%
2021/07/07	0	0.00	1	24.35	24.35	-1	18,198	-0.01%
2021/07/06	0	0.00	4	24.35	24.25	-4	18,397	-0.02%
2021/07/05	4	24.60	0	0.00	24.50	4	18,573	0.02%
2021/07/01	0	0.00	1	25.00	24.55	-1	18,914	-0.01%
2021/06/30	1	25.65	1	24.90	24.70	0	19,271	0.00%
2021/06/28	0	0.00	5	24.04	24.00	-5	18,604	-0.03%
2021/06/25	1	24.20	1	24.20	24.05	0	18,732	0.00%
2021/06/24	2	24.25	1	24.25	24.20	1	18,880	0.01%
2021/06/21	4	23.95	1	23.80	23.70	3	19,485	0.02%
2021/06/18	2	25.25	0	0.00	24.90	2	19,544	0.01%
2021/06/17	1	25.55	0	0.00	25.35	1	19,736	0.01%
2021/06/15	12	25.20	0	0.00	25.30	12	20,441	0.06%
2021/06/10	2	24.85	0	0.00	24.90	2	21,728	0.01%
2021/06/07	0	0.00	3	24.75	24.70	-3	23,989	-0.01%
2021/06/04	0	0.00	2	24.90	24.85	-2	24,307	-0.01%
2021/06/03	10	24.90	0	0.00	25.10	10	24,689	0.04%
2021/06/02	0	0.00	7	25.10	25.00	-7	25,482	-0.03%
2021/05/31	0	0.00	5	24.70	24.85	-5	27,251	-0.02%
2021/05/28	5	25.05	0	0.00	24.90	5	30,057	0.02%
2021/05/27	3	24.75	50	24.51	25.00	-47	33,968	-0.14%
2021/05/26	0	0.00	5	24.30	24.35	-5	34,764	-0.01%
2021/05/20	0	0.00	12	23.18	23.00	-12	36,456	-0.03%
2021/05/18	2	22.45	0	0.00	22.40	2	38,202	0.01%
2021/05/17	0	0.00	6	21.14	20.55	-6	38,268	-0.02%
2021/05/14	3	22.47	0	0.00	22.50	3	38,046	0.01%
2021/05/13	0	0.00	2	21.55	22.30	-2	37,874	-0.01%
2021/05/12	21	22.35	12	22.82	22.90	9	37,688	0.02%
2021/05/11	8	24.56	7	24.34	24.25	1	37,222	0.00%
2021/05/10	5	25.97	0	0.00	25.70	5	37,091	0.01%
2021/05/07	4	25.35	5	25.55	25.65	-1	37,745	0.00%
2021/05/06	20	24.65	0	0.00	24.60	20	37,769	0.05%
2021/05/05	7	24.62	0	0.00	24.55	7	37,819	0.02%
2021/05/04	2	25.00	0	0.00	24.70	2	38,316	0.01%
2021/05/03	0	0.00	5	26.10	25.75	-5	38,045	-0.01%
2021/04/28	3	28.85	13.3	28.32	27.95	-10.3	37,887	-0.03%
2021/04/27	17	28.45	25	27.95	28.55	-8	37,354	-0.02%
2021/04/26	5	27.40	45	27.19	26.90	-40	36,776	-0.11%
2021/04/23	20	26.88	12	27.05	26.85	8	36,871	0.02%
2021/04/22	38	27.14	10	27.00	26.60	28	36,995	0.08%
2021/04/21	15	27.55	90	27.17	27.25	-75	36,807	-0.20%
2021/04/20	10	27.00	10	27.20	27.20	0	36,858	0.00%
2021/04/19	15	26.98	16	27.50	27.30	-1	37,612	0.00%
2021/04/16	0	0.00	8	26.56	26.50	-8	37,472	-0.02%
2021/04/15	2	26.25	20	26.23	26.15	-18	37,690	-0.05%
2021/04/14	12	25.89	6	26.00	25.80	6	38,428	0.02%
2021/04/13	1	26.40	4	26.95	26.30	-3	38,688	-0.01%
2021/04/12	7	26.39	0	0.00	26.30	7	38,729	0.02%
2021/04/09	9	26.74	0	0.00	26.70	9	39,016	0.02%
2021/04/08	1	27.05	8	27.09	27.10	-7	39,108	-0.02%
2021/04/07	0	0.00	5	27.00	27.25	-5	39,792	-0.01%
2021/04/06	6	26.42	15	26.60	26.60	-9	40,441	-0.02%
2021/04/01	5	26.86	0	0.00	26.85	5	40,937	0.01%
2021/03/31	0	0.00	2	27.35	27.05	-2	41,837	0.00%
2021/03/30	2	27.30	0	0.00	27.30	2	43,385	0.00%
2021/03/29	1	27.50	1	27.85	27.50	0	45,564	0.00%
2021/03/26	4	27.65	0	0.00	27.60	4	47,627	0.01%
2021/03/25	17	27.78	0	0.00	27.60	17	48,995	0.03%
2021/03/24	0	0.00	5	27.70	27.50	-5	50,804	-0.01%
2021/03/23	2	27.28	1	27.10	27.10	1	51,779	0.00%
2021/03/22	18	27.34	28	27.40	27.40	-10	52,246	-0.02%
2021/03/19	5	27.75	0	0.00	27.50	5	52,776	0.01%
2021/03/18	11	28.10	2	28.05	28.05	9	54,426	0.02%
2021/03/17	4	28.35	8	28.65	28.20	-4	55,388	-0.01%
2021/03/16	11	29.08	6	29.16	28.85	5	57,510	0.01%
2021/03/15	67	29.11	22	28.79	28.95	45	57,333	0.08%
2021/03/12	3	28.18	12	28.04	28.15	-9	56,117	-0.02%
2021/03/11	4	27.78	0	0.00	27.95	4	55,758	0.01%
2021/03/10	12	28.16	15	28.43	27.90	-3	55,657	-0.01%
2021/03/09	16	27.97	2	27.95	28.35	14	55,980	0.03%
2021/03/08	14	27.99	4	27.90	28.15	10	55,962	0.02%
2021/03/05	17	28.37	5	28.39	28.45	12	55,390	0.02%
2021/03/04	14	28.99	20	28.93	28.20	-6	55,682	-0.01%
2021/03/03	23	29.71	8	29.84	29.35	15	55,313	0.03%
2021/03/02	17	29.10	69	29.59	29.45	-52	52,522	-0.10%
2021/02/26	7	28.03	0	0.00	27.95	7	48,714	0.01%
2021/02/25	5	27.10	5	27.25	27.50	0	47,957	0.00%
2021/02/24	13	27.29	4	27.20	27.20	9	47,557	0.02%
2021/02/23	15	27.05	4	27.00	27.00	11	47,006	0.02%
2021/02/22	22	27.50	0	0.00	26.95	22	46,677	0.05%
2021/02/19	16	27.33	3	27.12	27.45	13	46,058	0.03%
2021/02/18	21	26.12	7	27.19	27.45	14	45,195	0.03%
2021/02/17	16	25.67	1	25.55	25.55	15	44,094	0.03%
2021/02/05	4	25.09	2	25.20	25.10	2	43,931	0.00%
2021/02/03	3	25.63	1	25.20	25.15	2	43,840	0.00%
2021/02/02	1	25.10	3	25.03	25.00	-2	43,770	0.00%
2021/02/01	1	25.20	0	0.00	25.10	1	43,710	0.00%
2021/01/29	13	26.27	14	25.98	25.20	-1	43,600	0.00%
2021/01/28	1	25.00	66	24.92	24.90	-65	42,959	-0.15%
2021/01/27	38	25.71	31	26.04	25.60	7	43,016	0.02%
2021/01/26	36	26.56	2	26.00	25.90	34	43,276	0.08%
2021/01/25	33	26.03	14	26.14	26.10	19	42,870	0.04%
2021/01/22	13	26.49	1	26.45	26.50	12	42,980	0.03%
2021/01/21	5	26.08	0	0.00	26.20	5	42,821	0.01%
2021/01/20	16	26.03	11	26.23	25.55	5	42,792	0.01%
2021/01/19	70	26.61	62	26.98	26.85	8	42,639	0.02%
2021/01/18	2	24.45	1	25.15	25.15	1	42,172	0.00%
2021/01/15	5	24.94	10	25.00	24.45	-5	44,252	-0.01%
2021/01/14	1	25.45	0	0.00	25.20	1	44,550	0.00%
2021/01/13	1	25.60	4	25.24	25.15	-3	44,557	-0.01%
2021/01/12	50	25.11	33	24.85	25.40	17	44,187	0.04%
2021/01/11	5	24.61	5	24.45	24.40	0	43,320	0.00%
2021/01/08	1	25.35	3	25.33	25.10	-2	42,925	0.00%
2021/01/07	18	25.08	20	25.40	25.35	-2	42,587	0.00%
2021/01/06	10	26.35	30	26.28	25.70	-20	41,820	-0.05%
2021/01/05	16	26.52	2	26.40	26.15	14	41,312	0.03%
2021/01/04	26	27.05	31	26.74	26.80	-5	40,929	-0.01%
2020/12/31	11	26.25	1	26.45	26.45	10	40,482	0.02%
2020/12/30	6	26.58	60.4	26.61	26.55	-54.4	40,208	-0.14%
2020/12/29	46	26.17	61	26.14	26.15	-15	39,361	-0.04%
2020/12/28	132	27.08	86	27.21	26.80	46	38,445	0.12%	大買/
2020/12/25	92	27.07	200	27.44	26.95	-108	37,476	-0.29%	大賣/鉅額交易
2020/12/24	47	28.50	52	28.44	27.55	-5	36,509	-0.01%
2020/12/23	15	27.94	0	0.00	28.35	15	34,770	0.04%
2020/12/22	12	28.41	5	27.42	27.90	7	32,390	0.02%
2020/12/21	25	28.14	10	28.65	27.30	15	30,176	0.05%
2020/12/18	82	27.07	21	26.98	27.60	61	28,570	0.21%
2020/12/17	21	25.19	16	25.59	25.65	5	26,353	0.02%
2020/12/16	8	24.95	6	25.10	24.75	2	25,278	0.01%
2020/12/15	24	24.71	15	24.70	24.45	9	24,972	0.04%
2020/12/14	22	24.26	14	24.60	25.05	8	24,158	0.03%
2020/12/11	33	24.13	41	23.77	23.20	-8	22,119	-0.04%
2020/12/10	45	23.35	13	23.43	24.10	32	20,722	0.15%
2020/12/09	0	0.00	10	21.45	21.95	-10	17,953	-0.06%
2020/12/08	10	21.10	0	0.00	21.10	10	17,339	0.06%
2020/12/07	2	21.15	0	0.00	21.10	2	17,206	0.01%
2020/12/04	0	0.00	3	21.70	21.45	-3	16,907	-0.02%
2020/12/03	21	21.95	12	21.66	21.55	9	16,642	0.05%
2020/12/02	10	21.20	1	21.45	21.10	9	16,009	0.06%
2020/12/01	2	20.70	20	20.65	20.65	-18	15,642	-0.12%
2020/11/30	53	20.98	13	21.00	21.05	40	15,457	0.26%
2020/11/27	22	20.75	1	19.35	20.90	21	14,382	0.15%
2020/11/12	1	20.20	0	0.00	19.90	1	12,903	0.01%
2020/11/03	0	0.00	1	20.10	20.45	-1	13,803	-0.01%
2020/11/02	4	21.11	5	20.85	20.70	-1	14,771	-0.01%
2020/10/30	1	21.10	1	21.05	21.05	0	14,819	0.00%
2020/10/29	1	20.30	1	20.80	20.80	0	14,802	0.00%
2020/10/28	11	21.16	1	20.65	20.65	10	15,384	0.07%
2020/10/27	2	20.35	2	20.83	20.50	0	15,963	0.00%
2020/10/26	15	22.04	38	22.10	21.20	-23	15,584	-0.15%
2020/10/23	98	22.87	82	22.77	22.80	16	14,694	0.11%
2020/10/22	3	20.00	0	0.00	21.35	3	12,221	0.02%
2020/10/21	3	19.00	0	0.00	19.45	3	11,583	0.03%
2020/10/20	3	18.75	0	0.00	19.15	3	11,223	0.03%
2020/10/13	5	18.30	0	0.00	18.40	5	10,802	0.05%
2020/10/08	5	17.80	0	0.00	18.00	5	10,751	0.05%
2020/08/27	0	0.00	10	17.00	17.20	-10	10,285	-0.10%
2020/08/17	0	0.00	0.2	17.20	17.30	-0.2	10,380	0.00%
2020/08/07	10	13.70	0	0.00	14.20	10	8,946	0.11%
2020/07/20	0	0.00	3	21.80	21.45	-3	6,286	-0.05%
2020/07/13	0	0.00	1	21.40	21.40	-1	6,513	-0.02%
2020/06/30	0	0.00	20	22.00	21.00	-20	7,451	-0.27%
2020/06/24	0	0.00	10	21.20	21.00	-10	7,404	-0.14%
2020/06/17	13	21.12	0	0.00	21.05	13	7,692	0.17%
2020/06/08	20	21.68	0	0.00	21.60	20	8,544	0.23%
2020/05/07	1	22.00	0	0.00	21.90	1	8,568	0.01%
2020/05/06	1	22.95	41	22.90	22.70	-40	8,363	-0.48%
2020/05/05	0	0.00	39	21.90	21.85	-39	7,974	-0.49%
2020/04/30	0	0.00	17	21.45	21.50	-17	7,860	-0.22%
2020/04/29	12	20.89	0	0.00	21.05	12	7,796	0.15%
2020/04/28	5	20.90	0	0.00	20.90	5	7,859	0.06%
2020/04/24	40	21.63	20	21.40	21.40	20	7,907	0.25%
2020/04/23	59	21.68	30	22.17	21.70	29	7,924	0.37%
2020/04/22	30	21.60	0	0.00	21.95	30	7,850	0.38%
2020/04/20	0	0.00	3	22.60	22.45	-3	7,775	-0.04%
2020/04/15	1	22.50	0	0.00	22.50	1	7,678	0.01%
2020/04/14	0	0.00	2	22.70	22.60	-2	7,353	-0.03%
2020/04/09	1	22.55	0	0.00	22.40	1	7,182	0.01%
2020/04/08	0	0.00	1	22.85	22.80	-1	7,182	-0.01%
2020/04/07	3	22.35	0	0.00	22.45	3	7,275	0.04%
2020/03/17	0	0.00	1	17.90	18.55	-1	6,705	-0.01%
2020/03/03	1	21.40	1	21.50	21.10	0	6,675	0.00%
2020/02/25	0	0.00	15	21.75	22.05	-15	7,505	-0.20%
2020/02/24	0	0.00	5	22.05	22.05	-5	7,705	-0.06%
2020/02/20	1	22.60	0	0.00	22.60	1	7,908	0.01%
2020/02/19	5	22.85	2	22.50	23.40	3	8,037	0.04%
2020/02/13	2	21.45	2	21.53	21.45	0	8,289	0.00%
2020/02/10	0	0.00	1	20.25	20.60	-1	8,298	-0.01%
2020/02/06	2	20.30	0	0.00	20.40	2	8,459	0.02%
2020/01/30	2	19.50	1	20.05	19.50	1	8,958	0.01%
2020/01/17	4	21.53	1	21.25	21.80	3	8,935	0.03%
2020/01/15	0	0.00	5	21.30	21.30	-5	9,057	-0.06%
2020/01/10	2	21.00	0	0.00	20.90	2	9,028	0.02%
2020/01/07	1	20.55	0	0.00	20.70	1	9,209	0.01%
2020/01/06	1	20.55	2	20.50	20.75	-1	9,244	-0.01%
2020/01/03	0	0.00	5	21.00	20.70	-5	9,254	-0.05%
2020/01/02	3	21.18	0	0.00	21.05	3	9,261	0.03%
2019/12/31	1	22.00	0	0.00	21.00	1	9,260	0.01%
2019/12/30	20	21.85	12	21.95	22.10	8	9,115	0.09%
2019/12/24	2	20.95	0	0.00	20.60	2	9,141	0.02%
2019/12/12	1	21.45	10	21.05	20.90	-9	9,128	-0.10%
2019/12/11	1	20.95	0	0.00	20.90	1	9,098	0.01%
2019/12/10	10	21.35	0	0.00	21.05	10	9,126	0.11%
2019/11/29	1	22.55	0	0.00	22.05	1	9,780	0.01%
2019/11/28	1	22.35	0	0.00	22.05	1	9,713	0.01%
2019/11/26	0	0.00	11	24.13	23.70	-11	9,509	-0.12%
2019/11/25	0	0.00	1	22.95	23.10	-1	9,259	-0.01%
2019/11/22	11	23.14	0	0.00	22.85	11	9,413	0.12%
2019/11/21	0	0.00	20	21.80	22.40	-20	9,351	-0.21%
2019/11/20	1	21.35	0	0.00	21.85	1	9,359	0.01%
2019/11/19	0	0.00	0.9	20.75	20.95	-0.9	9,542	-0.01%
2019/11/18	3	20.40	11	20.15	20.30	-8	9,567	-0.08%
2019/11/01	0	0.00	2	18.10	18.25	-2	9,375	-0.02%
2019/10/31	2	18.65	0	0.00	18.30	2	9,334	0.02%
2019/10/16	0	0.00	2	17.20	17.25	-2	9,792	-0.02%
2019/10/15	2	16.65	0	0.00	16.75	2	9,862	0.02%
2019/10/08	0	0.00	1	16.60	16.65	-1	10,868	-0.01%
2019/10/04	0	0.00	1	16.30	16.25	-1	11,757	-0.01%
2019/09/25	0	0.00	0.1	17.60	17.70	-0.1	12,983	0.00%
2019/09/20	0	0.00	4	18.20	18.10	-4	14,276	-0.03%
2019/09/12	0	0.00	2.6	17.74	17.80	-2.6	15,642	-0.02%
2019/09/02	0	0.00	4	17.35	17.35	-4	17,774	-0.02%
2019/08/27	0	0.00	7	16.95	17.20	-7	18,767	-0.04%
2019/08/26	0	0.00	4	16.85	17.10	-4	18,631	-0.02%
2019/08/23	2	16.60	0	0.00	17.20	2	18,586	0.01%
2019/08/22	6	16.87	0	0.00	17.50	6	18,861	0.03%
2019/08/21	5	17.94	0	0.00	17.60	5	18,957	0.03%
2019/08/20	8	18.34	0	0.00	18.45	8	19,025	0.04%
2019/08/19	1	18.60	3	18.60	18.60	-2	19,267	-0.01%
2019/08/15	2	18.50	0	0.00	18.70	2	19,732	0.01%
2019/08/12	0	0.00	21	18.91	19.10	-21	19,738	-0.11%
2019/08/07	0	0.00	4	18.75	18.75	-4	19,921	-0.02%
2019/08/05	1	18.60	1	18.80	18.55	0	19,963	0.00%
2019/08/02	1	18.80	0	0.00	18.70	1	20,041	0.00%
2019/08/01	5	19.15	0	0.00	19.15	5	20,065	0.02%
2019/07/30	0	0.00	12	19.74	19.75	-12	19,903	-0.06%
2019/07/29	0	0.00	3	19.50	19.60	-3	19,826	-0.02%
2019/07/26	12	18.91	0	0.00	19.25	12	19,774	0.06%
2019/07/25	3	19.40	0	0.00	19.50	3	19,590	0.02%
2019/07/23	0	0.00	2	19.85	19.95	-2	19,602	-0.01%
2019/07/18	0	0.00	3	19.40	19.20	-3	19,505	-0.02%
2019/07/17	2	19.25	2	19.30	19.25	0	19,357	0.00%
2019/07/15	0	0.00	10	18.85	19.00	-10	19,103	-0.05%
2019/07/12	20	18.35	2	18.55	18.45	18	18,755	0.10%
2019/07/10	0	0.00	10	18.92	18.95	-10	18,198	-0.05%
2019/07/09	13	18.40	0	0.00	18.50	13	17,815	0.07%
2019/07/08	8	18.74	0	0.00	18.95	8	18,178	0.04%
2019/07/05	2	19.28	0	0.00	19.10	2	18,579	0.01%
2019/07/03	10	19.63	0	0.00	19.30	10	18,997	0.05%
2019/07/02	20	19.43	0	0.00	19.15	20	18,961	0.11%
2019/07/01	0	0.00	2	19.55	19.85	-2	18,755	-0.01%
2019/06/25	4	19.03	0	0.00	19.05	4	17,867	0.02%
2019/06/20	0	0.00	20	19.70	19.70	-20	17,353	-0.12%
2019/06/19	21	19.88	20	19.67	19.80	1	17,381	0.01%
2019/06/18	20	20.00	0	0.00	19.15	20	17,041	0.12%
2019/06/14	0	0.00	10	20.80	20.80	-10	16,136	-0.06%
2019/06/11	18	20.34	6	20.35	20.30	12	15,276	0.08%
2019/06/06	1	21.65	3	22.18	22.10	-2	14,340	-0.01%
2019/06/05	0	0.00	7	21.55	21.70	-7	13,972	-0.05%
2019/06/04	7	20.65	0	0.00	19.75	7	13,549	0.05%
2019/05/31	0	0.00	2	21.40	21.75	-2	12,945	-0.02%
2019/05/29	2	20.95	0	0.00	21.15	2	12,918	0.02%
2019/05/07	1	23.50	0	0.00	23.10	1	11,212	0.01%
2019/05/03	2	23.35	0	0.00	23.25	2	11,260	0.02%
2019/04/26	1	23.65	0	0.00	23.65	1	11,647	0.01%
2019/04/08	0	0.00	12	24.88	25.75	-12	13,374	-0.09%
2019/04/02	2	23.55	0.1	23.40	23.65	1.9	15,329	0.01%
2019/04/01	0	0.00	1	24.00	24.15	-1	16,177	-0.01%
2019/03/29	5	24.05	1	24.40	24.30	4	17,091	0.02%
2019/03/28	0	0.00	6	24.08	24.75	-6	17,237	-0.03%
2019/03/26	0	0.00	1	25.05	24.85	-1	17,551	-0.01%
2019/03/25	1	23.10	15	23.73	24.90	-14	17,804	-0.08%
2019/03/20	5	26.80	1	26.70	26.65	4	18,771	0.02%
2019/03/06	2	26.65	0	0.00	26.05	2	24,135	0.01%
2019/02/27	0	0.00	14	26.40	26.80	-14	25,603	-0.05%
2019/02/22	25	25.92	16	27.94	25.90	9	25,797	0.03%
2019/02/20	14	26.25	0	0.00	26.30	14	25,820	0.05%
2019/02/14	0	0.00	5	26.55	26.30	-5	27,498	-0.02%
2019/02/13	1	26.30	0	0.00	25.95	1	27,651	0.00%
2019/02/12	0	0.00	1	26.10	26.10	-1	27,929	0.00%
2019/02/11	5	26.35	4	25.80	25.80	1	28,180	0.00%
2019/01/30	0	0.00	3	26.42	26.90	-3	28,316	-0.01%
2019/01/28	5	26.15	0	0.00	26.10	5	29,234	0.02%
2019/01/25	0	0.00	5	27.15	27.10	-5	29,464	-0.02%
2019/01/24	0	0.00	1	26.50	26.65	-1	29,714	0.00%
2019/01/23	10	26.60	13	26.45	26.35	-3	29,965	-0.01%
2019/01/18	0	0.00	1	26.00	26.10	-1	31,328	0.00%
2019/01/17	11	25.85	11	25.60	25.60	0	31,591	0.00%
2019/01/16	6	25.94	1	26.60	25.50	5	32,071	0.02%
2019/01/15	3	25.55	4	26.28	26.60	-1	32,225	0.00%
2019/01/14	4	25.33	1	25.30	24.90	3	32,476	0.01%
2019/01/11	11	26.86	12	26.78	26.95	-1	32,773	0.00%
2019/01/10	8	26.50	7	26.09	25.85	1	33,515	0.00%
2019/01/09	2	26.25	2	26.45	27.05	0	33,874	0.00%
2019/01/08	11	26.53	11	26.70	26.45	0	33,861	0.00%
2019/01/04	5	25.25	1	25.40	25.35	4	33,857	0.01%
2019/01/03	1	26.00	1	25.90	25.90	0	34,133	0.00%
2019/01/02	3	25.95	3	26.00	26.00	0	34,148	0.00%
2018/12/28	2	25.58	0	0.00	25.90	2	34,188	0.01%
2018/12/27	4	25.43	0	0.00	25.35	4	33,933	0.01%
2018/12/26	2	24.80	0	0.00	25.15	2	33,591	0.01%
2018/12/25	31	24.66	33	25.00	25.00	-2	33,485	-0.01%
2018/12/24	5	24.55	0	0.00	24.30	5	32,466	0.02%
2018/12/22	37	28.42	30	28.12	26.95	7	31,995	0.02%
2018/12/21	19	32.86	11	33.12	29.85	8	31,703	0.03%
2018/12/18	0	0.00	10	33.10	33.80	-10	30,333	-0.03%
2018/12/17	4	33.55	13	33.35	34.00	-9	30,131	-0.03%
2018/12/13	0	0.00	1	35.95	35.95	-1	28,779	0.00%
2018/12/12	10	37.28	0	0.00	37.15	10	28,657	0.03%
2018/12/11	11	36.93	0	0.00	37.25	11	28,519	0.04%
2018/12/10	1	35.95	0	0.00	35.70	1	28,628	0.00%
2018/12/07	7	37.36	2	37.38	36.95	5	28,793	0.02%
2018/12/06	4	37.30	2.1	37.53	37.15	1.9	28,827	0.01%
2018/12/05	1	38.50	0	0.00	38.05	1	28,641	0.00%
2018/12/03	2	39.15	0	0.00	39.55	2	28,520	0.01%
2018/11/30	5	40.50	7	41.37	40.50	-2	28,076	-0.01%
2018/11/29	2	40.00	0	0.00	39.85	2	25,114	0.01%
2018/11/27	5	39.25	5.3	40.00	39.60	-0.3	24,623	0.00%
2018/11/26	2	41.08	1	40.90	42.40	1	24,142	0.00%
2018/11/22	1	39.15	0	0.00	39.00	1	23,704	0.00%
2018/11/20	0	0.00	1	39.75	39.45	-1	23,649	0.00%
2018/11/19	1	39.95	0	0.00	39.75	1	23,601	0.00%
2018/11/16	0	0.00	1	40.90	41.00	-1	23,394	0.00%
2018/11/15	1	39.25	9	40.03	40.30	-8	23,108	-0.03%
2018/11/14	2	39.55	0	0.00	38.60	2	22,939	0.01%
2018/11/12	2	37.50	0	0.00	37.20	2	22,724	0.01%
2018/11/09	2	38.50	0	0.00	39.00	2	22,757	0.01%
2018/11/07	4	39.85	0	0.00	40.10	4	22,718	0.02%
2018/11/05	15	37.60	48	38.72	39.80	-33	22,259	-0.15%
2018/11/02	14	37.21	0	0.00	37.45	14	21,966	0.06%
2018/11/01	10	36.05	16	36.87	37.20	-6	21,945	-0.03%
2018/10/31	0	0.00	7	34.91	36.00	-7	21,813	-0.03%
2018/10/30	3	33.48	23	34.22	33.75	-20	21,765	-0.09%
2018/10/29	27	33.63	4	33.90	33.90	23	21,676	0.11%
2018/10/26	6	35.97	0	0.00	35.80	6	21,604	0.03%
2018/10/25	1	36.95	32	36.59	36.95	-31	21,657	-0.14%
2018/10/24	0	0.00	1	36.00	36.00	-1	21,581	0.00%
2018/10/23	38	35.65	25	35.12	35.00	13	21,479	0.06%
2018/10/22	35	36.27	25	36.35	37.05	10	21,681	0.05%
2018/10/19	0	0.00	4	36.83	37.50	-4	22,296	-0.02%
2018/10/18	9	37.63	8	37.37	37.20	1	22,007	0.00%
2018/10/17	10	40.45	3	40.60	41.25	7	21,744	0.03%
2018/10/16	1	37.50	6	38.10	37.80	-5	21,618	-0.02%
2018/10/15	5	37.70	0	0.00	38.00	5	22,531	0.02%
2018/10/12	2	37.75	4	38.33	38.80	-2	23,536	-0.01%
2018/10/11	0	0.00	4	36.95	38.60	-4	25,095	-0.02%
2018/10/05	6	38.42	1	39.00	39.30	5	28,407	0.02%
2018/10/02	0	0.00	5	38.68	39.00	-5	31,099	-0.02%
2018/10/01	7	37.53	0.8	36.90	37.20	6.2	31,768	0.02%
2018/09/26	10	38.15	11	38.28	38.30	-1	31,731	0.00%
2018/09/25	0	0.00	1.7	37.90	37.80	-1.7	31,642	-0.01%
2018/09/21	10	35.70	10	36.90	36.95	0	31,567	0.00%
2018/09/19	10	37.10	10	37.00	36.90	0	31,926	0.00%
2018/09/18	10	37.10	10	37.00	37.00	0	32,060	0.00%
2018/09/14	10	36.70	12	36.91	36.75	-2	32,605	-0.01%
2018/09/13	0	0.00	4	35.85	36.55	-4	32,620	-0.01%
2018/09/05	6	36.00	0	0.00	35.40	6	33,726	0.02%
2018/09/03	0	0.00	0.9	36.30	36.45	-0.9	34,137	0.00%
2018/08/31	0	0.00	1	38.25	37.50	-1	34,049	0.00%
2018/08/29	0	0.00	2	37.90	38.00	-2	33,850	-0.01%
2018/08/24	0	0.00	2	36.95	37.00	-2	33,703	-0.01%
2018/08/23	3	37.25	5	37.18	37.35	-2	33,748	-0.01%
2018/08/22	0	0.00	5	36.50	36.45	-5	33,591	-0.01%
2018/08/17	4	35.95	0	0.00	35.95	4	32,963	0.01%
2018/08/15	0	0.00	1	38.00	37.75	-1	32,796	0.00%
2018/08/10	0	0.00	2	37.85	37.55	-2	32,335	-0.01%
2018/08/09	0	0.00	1	37.85	38.50	-1	32,402	0.00%
2018/08/07	0	0.00	1	38.60	37.80	-1	31,959	0.00%
2018/08/06	5	37.59	0	0.00	38.40	5	31,876	0.02%
2018/08/03	2	38.65	2	38.30	38.30	0	31,840	0.00%
2018/08/02	5	38.00	1	38.60	38.25	4	31,622	0.01%
2018/08/01	5	39.46	1	39.45	38.55	4	31,208	0.01%
2018/07/30	1	39.65	1	38.85	38.85	0	30,952	0.00%
2018/07/27	2	40.25	7	40.25	40.30	-5	30,732	-0.02%
2018/07/26	8	39.75	1	38.90	41.00	7	30,091	0.02%
2018/07/25	5	37.55	8	38.14	37.80	-3	28,944	-0.01%
2018/07/24	1	38.45	15	38.34	37.85	-14	28,687	-0.05%
2018/07/23	5	37.00	10	37.29	37.70	-5	28,353	-0.02%
2018/07/20	33	37.25	30	38.13	37.85	3	28,098	0.01%
2018/07/19	27	38.05	24.4	37.02	39.10	2.6	27,102	0.01%
2018/07/18	31	37.97	27	37.38	36.30	4	26,238	0.02%
2018/07/17	11	38.34	71	37.42	38.50	-60	24,840	-0.24%
2018/07/16	50	36.07	51	36.49	36.90	-1	24,405	0.00%
2018/07/13	54	34.80	70	34.63	35.30	-16	23,929	-0.07%
2018/07/12	42	33.26	16	32.91	33.10	26	24,538	0.11%
2018/07/11	11	32.31	10	31.69	32.20	1	23,919	0.00%
2018/07/10	11	31.59	4	32.35	31.30	7	23,340	0.03%
2018/07/09	1	30.90	2.4	30.70	30.90	-1.4	22,037	-0.01%
2018/07/06	4	28.30	3	28.30	28.10	1	21,204	0.00%
2018/07/04	0	0.00	1	27.95	28.15	-1	21,097	0.00%
2018/07/02	0	0.00	1	26.55	27.00	-1	20,737	0.00%
2018/06/26	1	27.45	0	0.00	26.85	1	21,086	0.00%
2018/06/25	0.9	26.70	0	0.00	27.00	0.9	21,130	0.00%
2018/06/21	2	27.90	3	27.95	27.90	-1	20,985	0.00%
2018/06/20	0	0.00	1	27.40	27.00	-1	21,129	0.00%
2018/06/19	10	26.40	10	26.30	26.30	0	21,445	0.00%
2018/06/15	0	0.00	1	25.70	26.10	-1	21,482	0.00%
2018/06/12	10	24.50	19	25.26	25.75	-9	21,844	-0.04%
2018/06/11	0	0.00	1	24.40	24.00	-1	22,367	0.00%
2018/06/08	0	0.00	10	23.65	23.30	-10	22,829	-0.04%
2018/06/05	0	0.00	11	23.87	23.55	-11	24,446	-0.04%
2018/06/04	10	22.95	0	0.00	22.95	10	24,801	0.04%
2018/05/31	1	22.60	0	0.00	22.55	1	25,319	0.00%
2018/05/25	0	0.00	3	23.40	23.10	-3	25,810	-0.01%
2018/05/24	0	0.00	16	23.69	23.65	-16	25,851	-0.06%
2018/05/23	10	23.05	0	0.00	22.90	10	25,890	0.04%
2018/05/14	15	23.35	4	23.30	23.15	11	26,886	0.04%
2018/05/11	0	0.00	4	22.60	22.90	-4	26,943	-0.01%
2018/05/10	10	22.18	3	22.55	21.95	7	26,822	0.03%
2018/05/09	1	22.30	5.5	22.39	22.45	-4.5	26,843	-0.02%
2018/05/08	3	22.35	11	22.49	22.60	-8	26,916	-0.03%
2018/05/07	5	22.35	2	22.25	22.25	3	27,186	0.01%
2018/05/04	0	0.00	2	22.20	21.85	-2	26,992	-0.01%
2018/05/02	2	21.85	0	0.00	21.85	2	27,866	0.01%
2018/04/30	0	0.00	2	22.00	22.25	-2	28,055	-0.01%
2018/04/27	5	21.83	4	21.80	21.50	1	28,147	0.00%
2018/04/26	9	22.12	0	0.00	21.00	9	28,129	0.03%
2018/04/24	9	25.10	2	25.00	24.65	7	30,043	0.02%
2018/04/23	2	26.80	1	26.40	25.55	1	31,044	0.00%
2018/04/20	62	25.95	63	26.41	26.60	-1	31,914	0.00%
2018/04/19	5	26.08	4	25.39	26.00	1	31,765	0.00%
2018/04/18	7	24.57	41	24.68	25.10	-34	31,735	-0.11%
2018/04/17	0	0.00	1	23.10	22.95	-1	30,391	0.00%
2018/04/13	6	23.03	5	23.25	23.30	1	31,783	0.00%
2018/04/12	0	0.00	3	23.20	22.95	-3	32,459	-0.01%
2018/04/11	5	22.90	5	23.20	23.10	0	32,598	0.00%
2018/04/10	23	23.20	7	23.18	22.75	16	32,878	0.05%
2018/04/09	7	22.76	0	0.00	22.85	7	32,705	0.02%
2018/04/03	0	0.00	6	22.60	22.45	-6	32,680	-0.02%
2018/03/30	3	21.95	19	22.20	22.45	-16	34,037	-0.05%
2018/03/29	6	21.60	10	22.45	21.10	-4	34,292	-0.01%
2018/03/28	12	22.56	2	22.35	22.25	10	34,780	0.03%
2018/03/27	4	22.83	2	22.60	22.50	2	35,612	0.01%
2018/03/26	14	22.48	16	22.40	22.40	-2	35,658	-0.01%
2018/03/23	1	21.80	1	22.60	22.60	0	35,662	0.00%
2018/03/22	8	21.43	0	0.00	20.60	8	35,100	0.02%
2018/03/20	6	22.70	0	0.00	23.15	6	35,738	0.02%
2018/03/19	2	22.80	0	0.00	23.15	2	35,883	0.01%
2018/03/16	3	23.37	0	0.00	22.85	3	36,479	0.01%
2018/03/15	13	22.83	19	23.07	23.40	-6	36,500	-0.02%
2018/03/14	15	22.62	10	22.70	22.70	5	36,098	0.01%
2018/03/13	11	22.72	10	22.45	22.70	1	36,315	0.00%
2018/03/12	6	24.09	0	0.00	22.50	6	37,135	0.02%
2018/03/09	0	0.00	0.1	24.05	24.05	-0.1	37,162	0.00%
2018/03/08	0	0.00	10	25.15	24.70	-10	36,993	-0.03%
2018/03/07	5	24.10	10	24.60	24.45	-5	36,686	-0.01%
2018/03/06	20	24.50	10	24.80	24.05	10	37,174	0.03%
2018/03/01	2	25.70	29	25.29	25.20	-27	39,166	-0.07%
2018/02/27	3	25.38	0	0.00	25.30	3	40,119	0.01%
2018/02/26	5	26.15	1	25.85	25.85	4	40,682	0.01%
2018/02/23	0	0.00	1	25.95	25.95	-1	41,882	0.00%
2018/02/22	0	0.00	2	25.10	25.50	-2	42,156	0.00%
2018/02/21	7	23.84	9	24.82	25.10	-2	43,062	0.00%
2018/02/09	0	0.00	15	22.45	22.45	-15	45,662	-0.03%
2018/02/08	0	0.00	2	23.20	22.75	-2	45,765	0.00%
2018/02/07	10	23.30	0	0.00	23.20	10	45,725	0.02%
2018/02/06	1	22.45	10	22.10	22.45	-9	45,631	-0.02%
2018/02/02	0	0.00	9	23.74	24.20	-9	44,938	-0.02%
2018/02/01	9	24.36	0	0.00	23.85	9	44,976	0.02%
2018/01/31	53	23.97	50	23.90	23.90	3	44,858	0.01%
2018/01/29	1	23.85	4.5	23.63	23.60	-3.5	44,175	-0.01%
2018/01/26	7	24.14	10	24.39	24.40	-3	43,975	-0.01%
2018/01/25	1	24.80	2	23.85	23.35	-1	43,454	0.00%
2018/01/24	1	25.95	5	25.47	25.15	-4	43,046	-0.01%
2018/01/23	21	25.79	1	25.95	25.80	20	42,885	0.05%
2018/01/22	4	25.93	0	0.00	25.65	4	42,862	0.01%
2018/01/19	0	0.00	11	25.98	26.40	-11	42,647	-0.03%
2018/01/18	2.5	26.69	3	26.54	25.40	-0.5	41,939	0.00%
2018/01/17	69	27.43	29	26.82	27.35	40	41,695	0.10%
2018/01/16	4	26.71	1	27.35	27.40	3	40,665	0.01%
2018/01/15	0	0.00	41	25.00	25.05	-41	39,476	-0.10%
2018/01/12	46	24.14	3	24.00	24.10	43	38,812	0.11%
2018/01/11	0	0.00	5	23.75	23.55	-5	37,846	-0.01%
2018/01/10	3	23.10	44	23.86	23.60	-41	37,431	-0.11%
2018/01/09	42	22.85	1	22.15	22.15	41	36,748	0.11%
2018/01/08	0	0.00	6.1	22.60	22.60	-6.1	36,228	-0.02%
2018/01/05	0	0.00	12	20.51	20.55	-12	36,017	-0.03%
2018/01/04	5	20.05	6	20.18	20.30	-1	35,795	0.00%
2018/01/03	0	0.00	47.3	19.74	19.80	-47.3	35,508	-0.13%