大同 (2371)-統一-金門券商分點個股進出

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
52.40
漲跌
▲4.00
漲幅
+8.26%
成交量
90,522張
產業
上市電機機械類股
910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－統一-金門券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一-金門券商分點個股進出
統一-金門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	3	51.77	3	52.73	52.40	0	12,365	0.00%
2024/11/21	1	48.05	11	48.41	48.40	-10	11,086	-0.09%
2024/11/20	0	0.00	3	47.60	47.60	-3	10,876	-0.03%
2024/11/19	4	48.03	0	0.00	48.00	4	10,979	0.04%
2024/11/15	1	47.85	2	47.90	47.80	-1	11,209	-0.01%
2024/11/12	0	0.00	2	45.00	45.00	-2	11,475	-0.02%
2024/11/08	1	47.10	0.8	47.30	46.45	0.2	11,794	0.00%
2024/11/06	3	46.85	2	46.95	46.70	1	12,122	0.01%
2024/11/01	5	44.60	0	0.00	44.95	5	12,922	0.04%
2024/10/23	2	45.00	0	0.00	45.00	2	13,697	0.01%
2024/10/18	3	45.50	0	0.00	45.40	3	14,777	0.02%
2024/10/15	2.1	45.78	0	0.00	45.80	2.1	15,309	0.01%
2024/10/08	2	47.10	0	0.00	47.25	2	16,105	0.01%
2024/10/07	0	0.00	2	47.55	48.50	-2	16,298	-0.01%
2024/10/04	2	48.45	2	47.88	47.40	0	16,448	0.00%
2024/10/01	2	47.93	1	47.90	48.10	1	16,571	0.01%
2024/09/30	1	49.30	0	0.00	49.15	1	16,810	0.01%
2024/09/27	0	0.00	5	50.00	49.85	-5	16,833	-0.03%
2024/09/26	2	48.90	1	49.60	50.00	1	16,671	0.01%
2024/09/25	2	48.75	2	48.75	48.35	0	16,476	0.00%
2024/09/24	0	0.00	5	48.30	48.35	-5	16,584	-0.03%
2024/09/23	1	48.55	0	0.00	48.40	1	16,760	0.01%
2024/09/19	0	0.00	1	48.15	48.30	-1	17,308	-0.01%
2024/09/18	0	0.00	5	48.45	47.80	-5	17,447	-0.03%
2024/09/16	0	0.00	30	48.30	48.45	-30	17,684	-0.17%
2024/09/13	34	48.23	0	0.00	47.60	34	18,149	0.19%
2024/09/12	48	47.21	30	47.60	46.50	18	18,840	0.10%
2024/09/11	0	0.00	3	45.40	45.80	-3	19,794	-0.02%
2024/09/06	0	0.00	1	42.00	41.90	-1	25,134	0.00%
2024/09/03	1	46.15	0	0.00	45.80	1	25,836	0.00%
2024/08/28	0	0.00	2	45.50	45.90	-2	26,016	-0.01%
2024/08/26	2	45.85	0	0.00	45.85	2	26,419	0.01%
2024/08/23	1	44.81	0	0.00	46.05	1	26,491	0.00%
2024/08/21	5	46.00	0.3	46.40	45.60	4.7	26,964	0.02%
2024/08/20	0	0.00	3	46.00	45.85	-3	27,447	-0.01%
2024/08/19	1	45.55	2.2	45.55	45.35	-1.2	28,128	0.00%
2024/08/16	1.1	45.25	1	45.50	45.25	0.1	28,131	0.00%
2024/08/15	2.1	45.65	0	0.00	45.25	2.1	28,330	0.01%
2024/08/14	2	45.70	1	45.95	46.35	1	28,454	0.00%
2024/08/13	0	0.00	1	45.90	46.30	-1	28,432	0.00%
2024/08/09	1	47.00	0	0.00	46.80	1	29,119	0.00%
2024/08/08	11	46.23	0	0.00	45.85	11	29,815	0.04%
2024/08/07	31	46.74	1	47.25	47.30	30	31,118	0.10%
2024/08/06	0	0.00	1	44.15	43.45	-1	31,592	0.00%
2024/08/05	0	0.00	3	44.87	44.00	-3	32,385	-0.01%
2024/08/02	1	49.20	0	0.00	48.85	1	33,770	0.00%
2024/07/30	1	50.10	1	49.70	50.50	0	36,217	0.00%
2024/07/26	1	51.40	0	0.00	51.60	1	38,278	0.00%
2024/07/22	3	51.00	5	51.82	50.40	-2	41,384	0.00%
2024/07/19	7	53.64	3	53.77	53.30	4	42,796	0.01%
2024/07/18	2	54.65	3	54.67	55.10	-1	45,811	0.00%
2024/07/17	5	56.00	0	0.00	55.20	5	48,756	0.01%
2024/07/16	0	0.00	12	55.94	55.80	-12	54,156	-0.02%
2024/07/15	0	0.00	1	56.00	55.90	-1	61,712	0.00%
2024/07/12	1	56.40	0	0.00	56.00	1	66,709	0.00%
2024/07/11	11	57.52	1	57.50	56.50	10	71,128	0.01%
2024/07/10	4	56.30	7	57.21	57.00	-3	73,155	0.00%
2024/07/09	7	56.10	10	56.76	56.90	-3	77,327	0.00%
2024/07/08	2	55.80	46	56.01	55.80	-44	80,694	-0.05%
2024/07/05	1	57.80	0	0.00	57.40	1	81,811	0.00%
2024/07/04	5	57.30	2	57.50	57.50	3	82,160	0.00%
2024/07/03	8	56.20	0	0.00	55.90	8	82,978	0.01%
2024/07/02	20	56.50	0	0.00	55.70	20	83,645	0.02%
2024/07/01	4	56.58	0	56.70	56.40	4	83,876	0.00%
2024/06/28	2	57.40	5	57.60	57.00	-3	84,812	0.00%
2024/06/27	8	57.28	0	0.00	57.10	8	85,438	0.01%
2024/06/26	16	57.77	0	0.00	57.70	16	86,240	0.02%
2024/06/25	28	58.37	10	57.40	58.90	18	88,025	0.02%
2024/06/24	4	57.60	0	0.00	57.10	4	89,856	0.00%
2024/06/21	7	58.36	0	0.00	57.90	7	92,872	0.01%
2024/06/20	29	58.73	10	59.20	58.60	19	93,301	0.02%
2024/06/19	4.2	58.38	1	58.00	57.90	3.2	93,020	0.00%
2024/06/18	13.3	60.57	16	60.43	60.10	-2.7	92,347	0.00%
2024/06/17	16	60.06	23	60.13	60.30	-7	91,143	-0.01%
2024/06/14	80	57.75	12	57.98	57.60	68	88,333	0.08%
2024/06/13	29.2	54.80	2	54.95	55.70	27.2	85,884	0.03%
2024/06/12	3	54.10	0	0.00	54.00	3	85,712	0.00%
2024/06/11	11.4	54.98	0	0.00	54.80	11.4	85,653	0.01%
2024/06/07	3	55.50	0	0.00	56.00	3	85,656	0.00%
2024/06/05	4	53.93	2	54.20	54.10	2	85,997	0.00%
2024/06/04	4	54.93	2	55.30	54.40	2	86,422	0.00%
2024/06/03	2	54.75	0	0.00	54.90	2	86,617	0.00%
2024/05/31	2	54.95	0	0.00	54.20	2	87,292	0.00%
2024/05/30	12	54.72	1	54.20	54.30	11	87,589	0.01%
2024/05/29	1	55.69	0	0.00	55.30	1	88,352	0.00%
2024/05/28	2.1	56.40	0	0.00	56.20	2.1	89,389	0.00%
2024/05/27	4	56.80	1	56.90	56.80	3	90,439	0.00%
2024/05/24	7	55.79	5	55.90	55.40	2	90,558	0.00%
2024/05/23	1	56.70	0	0.00	55.40	1	90,651	0.00%
2024/05/22	1	58.90	0	0.00	58.00	1	90,576	0.00%
2024/05/21	1.7	58.86	0	0.00	58.90	1.7	91,475	0.00%
2024/05/17	0.3	59.96	0	0.00	60.10	0.3	91,264	0.00%
2024/05/16	3	59.90	2	60.30	59.30	1	91,331	0.00%
2024/05/15	4	60.23	2	60.50	59.80	2	91,268	0.00%
2024/05/14	4	61.70	1	59.80	60.00	3	90,961	0.00%
2024/05/13	4	61.23	5	61.14	61.70	-1	90,216	0.00%
2024/05/10	8	64.23	0	0.00	64.10	8	88,919	0.01%
2024/05/09	6.2	66.54	3	66.50	65.00	3.2	88,404	0.00%
2024/05/08	6	66.50	5	66.36	66.80	1	87,233	0.00%
2024/05/07	1	64.20	17	63.94	64.20	-16	85,613	-0.02%
2024/05/06	12	63.01	3	63.90	62.70	9	84,907	0.01%
2024/05/03	12	63.95	10	64.28	63.80	2	84,286	0.00%
2024/05/02	3	66.97	2	66.75	65.60	1	82,991	0.00%
2024/04/30	1	65.20	0	0.00	65.40	1	81,769	0.00%
2024/04/29	1	67.20	7	66.63	66.10	-6	81,429	-0.01%
2024/04/26	32	68.25	8	68.13	67.50	24	80,497	0.03%
2024/04/25	5	68.50	5	68.64	69.00	0	78,243	0.00%
2024/04/24	9	68.04	17	68.03	68.40	-8	76,509	-0.01%
2024/04/23	14	66.41	21	65.38	64.10	-7	73,696	-0.01%
2024/04/22	32	69.98	24	68.92	65.40	8	70,731	0.01%
2024/04/19	18.1	67.37	96.3	67.13	69.10	-78.2	65,278	-0.12%
2024/04/18	82.2	65.54	3	65.70	64.40	79.2	57,904	0.14%
2024/04/17	14	61.29	12	63.97	64.30	2	53,106	0.00%
2024/04/16	11	60.07	4	58.52	58.50	7	49,311	0.01%
2024/04/15	16.3	61.12	18	63.43	61.40	-1.7	47,576	0.00%
2024/04/12	15	57.96	29.1	59.32	60.50	-14.1	43,297	-0.03%
2024/04/11	6.1	56.24	22.1	56.81	56.10	-16	39,668	-0.04%
2024/04/10	6	55.95	2.1	55.67	55.60	3.9	38,329	0.01%
2024/04/09	5	56.00	8	55.94	56.50	-3	37,828	-0.01%
2024/04/08	1	56.00	0	0.00	55.50	1	36,676	0.00%
2024/04/03	1	55.80	0	0.00	55.80	1	35,957	0.00%
2024/04/02	1.1	56.81	2	57.45	56.90	-0.9	35,641	0.00%
2024/04/01	5	56.90	1	55.60	56.30	4	34,583	0.01%
2024/03/29	3	57.13	1	57.00	56.50	2	33,852	0.01%
2024/03/28	7.1	58.48	3	58.37	57.70	4.1	32,860	0.01%
2024/03/27	10	57.38	2	55.40	55.00	8	30,836	0.03%
2024/03/26	20	55.65	29.4	56.32	57.30	-9.4	28,680	-0.03%
2024/03/25	0	0.00	5	51.54	52.10	-5	25,924	-0.02%
2024/03/22	2	48.38	0	0.00	49.10	2	25,168	0.01%
2024/03/19	2	47.98	0	0.00	47.65	2	24,685	0.01%
2024/03/18	1	48.10	0	0.00	48.20	1	24,729	0.00%
2024/03/14	7	48.91	7	48.35	48.35	0	24,911	0.00%
2024/03/13	3	50.00	2	48.50	48.65	1	25,374	0.00%
2024/03/12	5	49.92	0	0.00	49.40	5	25,446	0.02%
2024/03/11	0.5	50.41	0	0.00	51.10	0.5	25,129	0.00%
2024/03/08	6.5	50.68	6	51.47	50.00	0.5	25,079	0.00%
2024/03/07	11	52.40	2	52.40	52.50	9	24,578	0.04%
2024/03/06	5	53.66	0	0.00	53.00	5	24,338	0.02%
2024/03/04	2	54.00	1	53.60	53.00	1	23,361	0.00%
2024/03/01	0	0.00	7	52.64	53.40	-7	22,505	-0.03%
2024/02/29	22	50.55	26	51.03	51.90	-4	21,476	-0.02%
2024/02/27	0	0.00	18	48.27	48.40	-18	20,553	-0.09%
2024/02/26	18	48.27	1	47.10	48.15	17	20,060	0.08%
2024/02/23	12	45.25	21	45.93	46.75	-9	19,334	-0.05%
2024/02/22	1	45.85	1	46.20	45.40	0	18,630	0.00%
2024/02/21	0	0.00	2	44.80	44.40	-2	17,449	-0.01%
2024/02/20	5	44.00	0	0.00	44.00	5	17,456	0.03%
2024/02/19	0	0.00	1	45.35	45.35	-1	17,640	-0.01%
2024/02/16	2	44.10	0	0.00	44.10	2	17,583	0.01%
2024/02/15	0	0.00	1	46.20	46.30	-1	17,157	-0.01%
2024/02/02	0	0.00	6	45.08	45.30	-6	16,724	-0.04%
2024/02/01	0	0.00	5	44.83	45.15	-5	16,541	-0.03%
2024/01/31	0	0.00	1	44.15	43.85	-1	16,288	-0.01%
2024/01/29	0	0.00	3	43.75	43.70	-3	16,166	-0.02%
2024/01/25	0	0.00	17	43.25	43.55	-17	16,102	-0.11%
2024/01/24	0	0.00	1	43.85	44.00	-1	16,027	-0.01%
2024/01/22	8	41.92	15	41.88	41.90	-7	15,250	-0.05%
2024/01/19	15	40.40	0	0.00	40.40	15	15,055	0.10%
2024/01/18	0	0.00	5	39.25	39.20	-5	15,014	-0.03%
2024/01/17	1	39.00	0	0.00	38.90	1	14,868	0.01%
2024/01/16	2	42.55	0	0.00	42.15	2	14,429	0.01%
2024/01/12	5	43.29	2	44.05	43.00	3	14,205	0.02%
2024/01/10	9	44.77	10	46.30	43.85	-1	13,784	-0.01%
2024/01/09	4	43.81	5	45.01	45.20	-1	13,044	-0.01%
2024/01/04	0	0.00	4	42.00	41.95	-4	12,394	-0.03%
2024/01/03	0	0.00	4	42.25	42.25	-4	12,384	-0.03%
2023/12/21	2	42.53	0	0.00	42.05	2	12,706	0.02%
2023/12/20	10	42.00	3	43.50	43.50	7	12,549	0.06%
2023/12/18	1	40.95	0	0.00	41.10	1	12,120	0.01%
2023/12/15	1	41.60	0	0.00	41.15	1	12,140	0.01%
2023/12/14	0	0.00	1	42.30	42.20	-1	12,057	-0.01%
2023/12/13	6	43.64	1	42.90	42.35	5	12,046	0.04%
2023/12/12	1	43.95	3	44.48	44.00	-2	12,480	-0.02%
2023/12/11	4	43.49	15	43.93	44.10	-11	12,984	-0.08%
2023/12/08	5	42.94	5	41.96	43.10	0	12,876	0.00%
2023/12/07	2	42.35	7	42.23	42.00	-5	12,339	-0.04%
2023/12/06	1	40.35	0	0.00	40.20	1	11,933	0.01%
2023/12/05	3	41.20	1	41.90	41.65	2	11,799	0.02%
2023/12/04	1	40.60	1	40.60	40.55	0	11,563	0.00%
2023/12/01	1	40.20	2	40.50	40.05	-1	11,742	-0.01%
2023/11/30	1	40.65	0	0.00	40.35	1	12,005	0.01%
2023/11/29	5	40.70	0	0.00	40.85	5	12,862	0.04%
2023/11/27	3	40.48	0	0.00	40.45	3	12,563	0.02%
2023/11/24	0	0.00	2	40.20	40.10	-2	12,470	-0.02%
2023/11/23	0	0.00	13	38.83	38.80	-13	12,257	-0.11%
2023/11/22	4	38.15	0	0.00	38.10	4	12,272	0.03%
2023/11/17	2	38.50	0	0.00	38.30	2	12,353	0.02%
2023/11/16	1	38.65	10	38.35	38.80	-9	12,346	-0.07%
2023/11/08	8	37.04	0	0.00	36.80	8	12,513	0.06%
2023/10/27	3	37.13	0	0.00	37.15	3	14,306	0.02%
2023/10/23	10	38.50	0	0.00	38.50	10	15,823	0.06%
2023/10/19	0	0.00	0	39.60	39.20	0	16,190	0.00%
2023/10/18	1	40.50	0	0.00	40.10	1	16,362	0.01%
2023/10/17	0	0.00	1	41.80	41.00	-1	16,531	-0.01%
2023/10/16	0	0.00	1	41.80	41.70	-1	17,123	-0.01%
2023/10/13	2	43.45	0	0.00	43.20	2	17,958	0.01%
2023/10/06	1	43.90	0	0.00	43.65	1	21,305	0.00%
2023/09/26	0	0.00	1	45.20	44.05	-1	25,045	0.00%
2023/09/21	0	0.00	2	44.00	43.85	-2	26,819	-0.01%
2023/09/15	1	43.80	25	44.14	44.75	-24	31,694	-0.08%
2023/09/14	25	44.58	2	45.00	44.50	23	32,984	0.07%
2023/09/12	1	48.00	6	48.35	48.20	-5	35,268	-0.01%
2023/09/11	2	48.18	0	0.00	48.20	2	36,414	0.01%
2023/09/08	1	48.65	3	48.75	48.75	-2	36,555	-0.01%
2023/09/07	0	0.00	1	48.60	48.60	-1	36,697	0.00%
2023/09/06	0	0.00	4	47.91	48.45	-4	36,960	-0.01%
2023/09/05	2	47.80	10	46.10	47.80	-8	37,121	-0.02%
2023/09/04	4	45.76	1	45.95	46.35	3	37,065	0.01%
2023/09/01	0	0.00	9	51.10	50.80	-9	36,376	-0.02%
2023/08/30	10	51.41	10	51.20	51.30	0	37,188	0.00%
2023/08/24	0	0.00	10	51.20	51.00	-10	41,339	-0.02%
2023/08/23	0	0.00	8	50.03	50.10	-8	42,583	-0.02%
2023/08/22	5	49.75	0	0.00	49.50	5	43,485	0.01%
2023/08/21	0	0.00	3	50.73	50.40	-3	44,155	-0.01%
2023/08/18	21	50.80	3	51.40	50.60	18	44,402	0.04%
2023/08/17	3	51.87	0	0.00	52.20	3	44,375	0.01%
2023/08/16	1	51.00	1	51.00	51.10	0	44,369	0.00%
2023/08/15	0	0.00	2	51.60	51.50	-2	44,880	0.00%
2023/08/14	10	51.10	10	50.50	50.70	0	45,647	0.00%
2023/08/11	4	50.95	26.3	51.80	51.70	-22.3	45,956	-0.05%
2023/08/10	0	0.00	1	50.80	49.70	-1	46,275	0.00%
2023/08/09	1	51.70	10	52.60	51.60	-9	47,828	-0.02%
2023/08/08	1	51.80	1	52.00	52.00	0	48,881	0.00%
2023/08/07	0	0.00	20	50.30	50.30	-20	48,685	-0.04%
2023/08/02	20	50.30	0	0.00	48.90	20	48,614	0.04%
2023/07/28	3	48.72	14	48.75	48.55	-11	48,043	-0.02%
2023/07/27	7	49.59	0	0.00	49.35	7	47,803	0.01%
2023/07/26	52	51.83	0	0.00	50.30	52	47,496	0.11%
2023/07/25	2	51.80	2	51.40	51.30	0	46,907	0.00%
2023/07/24	5	51.22	0	0.00	51.00	5	46,661	0.01%
2023/07/21	19	52.81	30	52.70	52.80	-11	46,230	-0.02%
2023/07/20	1	52.60	29	52.52	52.60	-28	46,001	-0.06%
2023/07/19	2	51.85	4.5	51.95	51.30	-2.5	45,630	-0.01%
2023/07/18	3	50.23	33	50.79	51.00	-30	44,970	-0.07%
2023/07/17	8	48.99	9	49.46	49.10	-1	43,990	0.00%
2023/07/14	63	55.61	32	55.59	54.30	31	42,403	0.07%
2023/07/13	12	54.35	1	54.80	54.20	11	41,091	0.03%
2023/07/12	52	54.39	0	0.00	54.10	52	40,629	0.13%
2023/07/10	0	0.00	1	55.10	53.10	-1	39,308	0.00%
2023/07/07	4	54.78	1	52.90	54.60	3	38,917	0.01%
2023/07/06	8	55.40	0	0.00	55.30	8	38,123	0.02%
2023/07/05	3	55.07	6	55.25	54.80	-3	37,616	-0.01%
2023/07/04	10	56.62	35	56.19	56.00	-25	37,100	-0.07%
2023/07/03	4	56.70	0	0.00	56.60	4	36,606	0.01%
2023/06/30	16	55.05	29	54.64	54.30	-13	35,940	-0.04%
2023/06/29	12	54.28	15	54.45	55.00	-3	35,190	-0.01%
2023/06/28	23	54.24	13	54.38	54.50	10	34,879	0.03%
2023/06/27	20	53.81	25	52.71	52.20	-5	34,017	-0.01%
2023/06/26	15	52.46	14	53.66	53.90	1	32,824	0.00%
2023/06/21	31	50.89	26	51.69	51.70	5	31,520	0.02%
2023/06/20	10	48.38	28	49.81	49.95	-18	29,760	-0.06%
2023/06/19	13	46.03	6	46.15	46.20	7	27,664	0.03%
2023/06/16	88	46.30	83	45.94	45.85	5	26,909	0.02%
2023/06/15	8	43.73	40	42.42	45.80	-32	24,277	-0.13%
2023/06/14	4	41.71	30	41.82	41.65	-26	23,131	-0.11%
2023/06/13	20	40.85	48	41.41	41.40	-28	22,936	-0.12%
2023/06/09	0	0.00	33	40.63	40.70	-33	22,253	-0.15%
2023/06/06	0	0.00	2	41.48	40.90	-2	21,565	-0.01%
2023/06/02	76	41.86	20	41.80	41.65	56	21,057	0.27%
2023/06/01	17	41.99	7	41.70	41.70	10	20,241	0.05%
2023/05/31	12	41.30	16	41.58	42.30	-4	19,439	-0.02%
2023/05/30	21	41.12	14	40.96	40.80	7	17,792	0.04%
2023/05/29	35	40.27	16	40.08	40.10	19	16,540	0.11%
2023/05/26	22	39.68	33	39.83	40.15	-11	15,217	-0.07%
2023/05/25	8	39.05	11	39.18	39.65	-3	14,265	-0.02%
2023/05/24	11	37.60	0	0.00	38.40	11	13,437	0.08%
2023/05/23	30	37.97	0	0.00	37.80	30	13,221	0.23%
2023/05/22	20	38.40	4	38.55	38.35	16	13,054	0.12%
2023/05/19	22	38.19	6	38.07	38.00	16	12,836	0.12%
2023/05/18	14	38.95	9	39.14	39.15	5	12,236	0.04%
2023/05/17	2	37.95	4	37.85	37.85	-2	11,459	-0.02%
2023/05/16	7	38.69	6	38.05	38.05	1	10,956	0.01%
2023/05/15	24	38.47	13	38.25	38.00	11	10,298	0.11%
2023/05/12	3	35.98	1	35.40	37.40	2	8,529	0.02%
2023/05/11	2	34.05	2	34.50	34.00	0	7,137	0.00%
2023/05/08	3	34.02	0	0.00	34.35	3	6,657	0.05%
2023/04/11	0	0.00	1	33.30	33.25	-1	6,256	-0.02%
2023/04/07	0	0.00	10	32.95	32.95	-10	6,250	-0.16%
2023/03/29	11	34.43	0	0.00	33.45	11	6,199	0.18%
2023/03/28	10	33.35	43	33.29	34.30	-33	5,978	-0.55%
2023/03/24	15	32.84	0	0.00	32.85	15	6,078	0.25%
2023/03/23	18	32.60	0	0.00	32.50	18	6,263	0.29%
2023/03/21	0	0.00	1	32.50	32.50	-1	6,667	-0.01%
2023/03/16	1	32.10	0	0.00	31.95	1	7,218	0.01%
2023/03/08	0	0.00	1	34.70	34.60	-1	7,589	-0.01%
2023/03/07	1	34.20	3	34.40	34.25	-2	7,314	-0.03%
2023/02/22	0	0.00	26	33.90	33.80	-26	7,228	-0.36%
2023/02/21	1	34.35	0	0.00	34.20	1	7,255	0.01%
2023/02/16	0	0.00	3	34.10	34.00	-3	7,267	-0.04%
2023/02/15	3	33.85	0	0.00	34.15	3	7,481	0.04%
2023/02/10	1	33.55	0	0.00	33.20	1	7,679	0.01%
2023/02/09	5	33.85	0	0.00	33.65	5	7,682	0.07%
2023/02/08	8	33.98	5	33.85	33.70	3	7,740	0.04%
2023/02/07	0	0.00	5	34.35	34.30	-5	7,734	-0.06%
2023/02/02	15	34.60	0	0.00	34.30	15	7,698	0.19%
2023/01/16	1	32.95	0	0.00	32.90	1	7,698	0.01%
2023/01/13	0	0.00	5	33.50	32.95	-5	7,741	-0.06%
2023/01/09	0	0.00	2	33.85	33.95	-2	7,921	-0.03%
2023/01/05	0	0.00	11	34.30	34.05	-11	8,116	-0.14%
2023/01/03	2	34.65	10	34.65	34.70	-8	8,226	-0.10%
2022/12/29	2	34.58	1	34.30	34.15	1	8,061	0.01%
2022/12/28	5	34.15	5	33.85	34.25	0	7,884	0.00%
2022/12/26	5	34.05	0	0.00	33.75	5	7,904	0.06%
2022/12/22	1	34.00	3	34.05	33.70	-2	8,053	-0.02%
2022/12/21	3	34.42	0	0.00	33.80	3	8,197	0.04%
2022/12/19	0	0.00	20	34.73	34.70	-20	8,403	-0.24%
2022/12/16	5	35.25	1	35.20	35.30	4	8,250	0.05%
2022/12/14	2	34.65	8	34.71	34.85	-6	7,878	-0.08%
2022/12/13	10	34.14	0	0.00	34.35	10	7,706	0.13%
2022/12/09	5	33.50	10	34.25	33.85	-5	7,545	-0.07%
2022/12/08	6	33.42	0	0.00	33.40	6	7,324	0.08%
2022/12/07	10	33.60	26	33.61	34.00	-16	7,139	-0.22%
2022/12/06	25	32.88	0	0.00	32.80	25	6,721	0.37%
2022/12/02	22	32.34	0	0.00	32.30	22	6,655	0.33%
2022/12/01	6	32.21	16	32.60	32.25	-10	6,608	-0.15%
2022/11/30	3	32.45	20	32.30	32.55	-17	6,800	-0.25%
2022/11/28	0	0.00	60	31.65	31.65	-60	6,731	-0.89%
2022/11/25	0	0.00	106	31.95	31.85	-106	6,772	-1.57%	大賣/鉅額交易
2022/11/24	4	32.15	0	0.00	32.20	4	6,821	0.06%
2022/11/23	25	31.93	0	0.00	31.70	25	7,495	0.33%
2022/11/22	0	0.00	10	31.75	31.75	-10	7,731	-0.13%
2022/11/21	50	32.18	2	32.05	31.85	48	7,722	0.62%
2022/11/18	0	0.00	4	31.75	32.25	-4	7,765	-0.05%
2022/11/17	50	31.19	0	0.00	31.50	50	7,762	0.64%
2022/11/16	13	31.55	0	0.00	31.20	13	7,761	0.17%
2022/11/15	75	32.01	0	0.00	32.00	75	7,748	0.97%
2022/11/09	0	0.00	1	32.00	32.05	-1	8,939	-0.01%
2022/10/26	1	31.30	0	0.00	31.25	1	9,443	0.01%
2022/10/18	0	0.00	0.1	31.90	31.75	-0.1	9,508	0.00%
2022/08/29	1	35.00	1	35.15	35.15	0	11,683	0.00%
2022/08/12	1	34.35	1	34.80	34.60	0	11,276	0.00%
2022/07/18	1	34.90	4	35.33	35.15	-3	12,425	-0.02%
2022/07/15	3	34.65	6	35.08	35.00	-3	12,458	-0.02%
2022/07/04	0	0.00	2	33.35	33.70	-2	12,632	-0.02%
2022/07/01	7	33.55	0	0.00	32.45	7	12,803	0.05%
2022/06/16	8	34.84	1	34.25	34.20	7	18,656	0.04%
2022/06/15	0	0.00	3	36.70	36.70	-3	20,603	-0.01%
2022/06/14	1	35.75	0	0.00	35.85	1	21,426	0.00%
2022/06/13	0	0.00	2	36.35	36.15	-2	22,475	-0.01%
2022/06/08	3	36.18	6	36.46	36.45	-3	23,149	-0.01%
2022/06/07	0	0.00	5	36.00	36.20	-5	23,282	-0.02%
2022/06/06	0	0.00	5	35.72	35.75	-5	23,407	-0.02%
2022/05/31	10	35.49	2	36.35	35.30	8	24,237	0.03%
2022/05/27	2	35.90	0	0.00	36.10	2	24,681	0.01%
2022/05/26	0	0.00	3	35.90	36.15	-3	25,036	-0.01%
2022/05/25	0	0.00	3	36.15	36.20	-3	25,102	-0.01%
2022/05/24	3	36.05	4	36.00	36.10	-1	25,222	0.00%
2022/05/23	5	35.37	0	0.00	35.35	5	25,134	0.02%
2022/05/20	3	36.00	3	36.12	36.00	0	24,981	0.00%
2022/05/19	0	0.00	10	34.95	35.60	-10	25,058	-0.04%
2022/05/18	5	35.55	0	0.00	35.35	5	25,170	0.02%
2022/05/17	6	35.32	2	35.45	35.30	4	25,515	0.02%
2022/05/16	0	0.00	3	35.10	35.30	-3	25,394	-0.01%
2022/05/06	2	34.40	11	34.55	34.10	-9	24,941	-0.04%
2022/05/05	12	35.02	0	0.00	34.95	12	24,912	0.05%
2022/05/04	12	34.92	11	35.35	35.05	1	24,948	0.00%
2022/04/28	0	0.00	15	33.50	33.45	-15	24,874	-0.06%
2022/04/22	5	33.55	0	0.00	33.85	5	24,998	0.02%
2022/04/21	5	33.90	1	33.50	33.50	4	25,180	0.02%
2022/04/15	0	0.00	50	34.50	34.10	-50	25,545	-0.20%
2022/04/12	0	0.00	10	35.50	35.25	-10	25,693	-0.04%
2022/04/11	10	35.45	20	35.28	35.55	-10	25,952	-0.04%
2022/04/08	60	35.40	0	0.00	35.40	60	26,223	0.23%
2022/04/06	5	36.00	0	0.00	35.90	5	26,136	0.02%
2022/03/31	6	36.54	0	0.00	35.75	6	26,506	0.02%
2022/03/30	5	36.71	1	36.35	36.15	4	26,436	0.02%
2022/03/28	0	0.00	10	35.40	35.20	-10	26,632	-0.04%
2022/03/25	0	0.00	5	36.85	36.90	-5	27,001	-0.02%
2022/03/24	15	36.08	0	0.00	36.40	15	26,915	0.06%
2022/03/23	1	35.15	11	36.09	36.20	-10	26,585	-0.04%
2022/03/22	0	0.00	3	34.57	35.00	-3	25,909	-0.01%
2022/03/21	6	33.53	0	0.00	33.20	6	25,769	0.02%
2022/03/18	8	35.86	25	35.75	34.80	-17	27,186	-0.06%
2022/03/17	0	0.00	4	34.41	34.55	-4	25,792	-0.02%
2022/03/16	11	33.88	6	33.75	33.90	5	27,012	0.02%
2022/03/14	0	0.00	1	32.25	32.75	-1	27,649	0.00%
2022/03/11	0	0.00	2	32.15	32.05	-2	28,443	-0.01%
2022/03/07	2	31.43	0	0.00	31.60	2	29,577	0.01%
2022/03/04	0	0.00	1	32.90	32.75	-1	30,483	0.00%
2022/03/03	1	32.90	22	32.75	32.45	-21	30,872	-0.07%
2022/03/02	2	32.58	0	0.00	32.25	2	31,443	0.01%
2022/03/01	0	0.00	3	32.20	32.55	-3	32,177	-0.01%
2022/02/25	10	31.14	0	0.00	31.25	10	32,779	0.03%
2022/02/24	2	30.45	6	30.75	30.45	-4	34,164	-0.01%
2022/02/21	0	0.00	2	32.00	31.85	-2	40,997	0.00%
2022/02/18	0	0.00	1	31.70	31.35	-1	41,764	0.00%
2022/02/17	0	0.00	2	31.90	31.95	-2	42,519	0.00%
2022/02/16	1	30.60	0	0.00	30.75	1	43,007	0.00%
2022/02/11	0	0.00	2	30.95	30.90	-2	45,067	0.00%
2022/02/10	1	30.40	0	0.00	30.80	1	45,411	0.00%
2022/02/09	0	0.00	4	30.70	30.80	-4	46,139	-0.01%
2022/02/08	1	30.40	2	30.50	30.50	-1	46,422	0.00%
2022/01/24	1	28.90	0	0.00	29.35	1	47,641	0.00%
2022/01/19	1	30.20	0	0.00	29.85	1	49,845	0.00%
2022/01/14	3	30.07	0	0.00	29.85	3	51,242	0.01%
2022/01/11	3	30.58	0	0.00	30.35	3	53,634	0.01%
2022/01/10	4	31.36	5	31.35	31.15	-1	54,662	0.00%
2022/01/07	4	31.40	6	31.77	31.50	-2	56,112	0.00%
2022/01/04	5	32.50	5	32.50	32.40	0	61,223	0.00%
2022/01/03	8	32.88	1	32.80	32.80	7	62,833	0.01%
2021/12/30	0	0.00	4	32.58	32.60	-4	64,549	-0.01%
2021/12/29	4	32.30	5	32.32	32.40	-1	66,296	0.00%
2021/12/28	0	0.00	1	32.40	32.25	-1	67,519	0.00%
2021/12/27	0	0.00	15	32.32	32.30	-15	68,276	-0.02%
2021/12/24	7	31.79	1	31.65	31.60	6	69,052	0.01%
2021/12/23	7	31.62	2	31.55	31.65	5	69,663	0.01%
2021/12/22	8	31.75	2	32.05	31.75	6	71,310	0.01%
2021/12/21	15	31.25	18	31.32	31.75	-3	72,225	0.00%
2021/12/20	2	32.00	1	32.15	32.15	1	73,784	0.00%
2021/12/17	12	31.95	8	31.86	31.90	4	79,917	0.01%
2021/12/16	10	31.86	8	31.76	31.55	2	84,693	0.00%
2021/12/15	8	31.31	1	31.25	31.40	7	91,212	0.01%
2021/12/14	18	32.63	35	32.41	31.90	-17	93,039	-0.02%
2021/12/13	5	31.20	2	31.20	31.50	3	90,912	0.00%
2021/12/10	15	31.35	1	31.00	30.45	14	89,869	0.02%
2021/12/09	3	32.90	0	0.00	32.85	3	87,725	0.00%
2021/12/08	2	34.15	1	34.00	33.90	1	86,923	0.00%
2021/12/07	11	35.02	6	34.89	34.45	5	86,353	0.01%
2021/12/06	3	34.30	0	0.00	34.15	3	85,453	0.00%
2021/12/03	0	0.00	11	34.48	34.60	-11	85,788	-0.01%
2021/12/02	3	34.13	0	0.00	34.00	3	85,774	0.00%
2021/12/01	6	35.09	5	35.10	35.05	1	85,773	0.00%
2021/11/30	10	35.60	2	35.90	35.60	8	85,693	0.01%
2021/11/29	4	35.05	2	34.75	35.00	2	86,284	0.00%
2021/11/26	0	0.00	4	35.78	35.60	-4	87,332	0.00%
2021/11/25	3	37.93	8	37.72	36.70	-5	87,346	-0.01%
2021/11/24	3	37.80	10	37.65	37.60	-7	88,214	-0.01%
2021/11/23	15	38.08	33	38.36	37.75	-18	88,078	-0.02%
2021/11/22	5	38.85	9	38.77	38.50	-4	87,833	0.00%
2021/11/19	16	38.08	22	37.90	38.85	-6	86,945	-0.01%
2021/11/18	36	35.42	20	35.68	36.20	16	84,338	0.02%
2021/11/17	2	34.10	7	34.04	34.80	-5	83,529	-0.01%
2021/11/16	3	33.28	2	33.25	33.05	1	84,033	0.00%
2021/11/15	2	31.70	0	0.00	31.65	2	83,579	0.00%
2021/11/11	1	32.55	0	0.00	32.75	1	82,458	0.00%
2021/11/10	3	32.98	0	0.00	32.75	3	82,591	0.00%
2021/11/09	2	34.75	2	34.65	34.50	0	81,346	0.00%
2021/11/08	10	34.80	21	34.86	34.60	-11	81,068	-0.01%
2021/11/05	1	34.05	10	34.23	34.20	-9	80,450	-0.01%
2021/11/04	11	34.48	0	0.00	33.95	11	80,248	0.01%
2021/11/03	3	33.68	0	0.00	33.60	3	80,239	0.00%
2021/11/02	26	34.13	39	33.84	33.55	-13	80,294	-0.02%
2021/11/01	10	34.13	33	33.92	33.70	-23	80,105	-0.03%
2021/10/29	4	34.68	63	34.57	34.40	-59	79,912	-0.07%
2021/10/28	12	34.78	43	34.73	34.70	-31	79,511	-0.04%
2021/10/27	73	34.35	0	0.00	34.70	73	79,229	0.09%
2021/10/26	7	33.52	60	33.57	33.40	-53	79,236	-0.07%
2021/10/25	20	34.30	54	34.19	34.00	-34	79,311	-0.04%
2021/10/22	2	34.38	2	34.88	34.25	0	78,953	0.00%
2021/10/21	40	34.26	31	34.39	34.70	9	78,280	0.01%
2021/10/20	8	34.08	0	0.00	33.85	8	77,566	0.01%
2021/10/19	88	34.39	5	34.57	34.30	83	76,558	0.11%
2021/10/18	15	35.83	10	35.62	35.25	5	75,478	0.01%
2021/10/15	37	35.20	20	35.14	35.80	17	74,309	0.02%
2021/10/14	62	35.25	66	35.34	34.55	-4	72,805	-0.01%
2021/10/13	6	34.11	21	34.20	34.60	-15	69,990	-0.02%
2021/10/12	10	33.88	0	0.00	33.65	10	68,007	0.01%
2021/10/08	22	34.18	8	34.75	33.75	14	67,142	0.02%
2021/10/07	44	34.45	29	34.68	33.90	15	65,231	0.02%
2021/10/06	27	33.98	7	34.35	34.00	20	63,120	0.03%
2021/10/05	12	32.48	8	32.38	33.45	4	61,172	0.01%
2021/10/04	6	32.40	0	0.00	32.35	6	59,802	0.01%
2021/10/01	5	31.56	15	32.23	32.00	-10	58,780	-0.02%
2021/09/30	16	32.79	10	32.70	32.70	6	57,518	0.01%
2021/09/29	68	32.82	81	32.85	32.65	-13	56,777	-0.02%
2021/09/28	15	32.42	15	32.54	32.65	0	54,838	0.00%
2021/09/27	20	34.17	13	34.26	33.75	7	53,293	0.01%
2021/09/24	42	33.78	30	33.51	34.10	12	51,001	0.02%
2021/09/23	26	33.28	60	33.03	34.80	-34	45,153	-0.08%
2021/09/22	75	32.59	77	33.14	31.65	-2	40,445	0.00%
2021/09/17	13	33.09	22	33.03	33.40	-9	33,482	-0.03%
2021/09/16	5	30.05	28	30.44	30.40	-23	30,901	-0.07%
2021/09/15	1	29.70	5	29.60	29.65	-4	30,050	-0.01%
2021/09/14	2	29.20	4	29.21	29.25	-2	29,755	-0.01%
2021/09/13	0	0.00	15	29.20	29.10	-15	29,514	-0.05%
2021/09/10	0	0.00	3	28.55	28.50	-3	29,188	-0.01%
2021/09/08	20	28.35	20	27.80	27.90	0	28,911	0.00%
2021/09/07	0	0.00	30	28.93	28.85	-30	28,391	-0.11%
2021/09/06	2	29.60	4.4	28.71	28.60	-2.4	28,070	-0.01%
2021/09/03	12	30.03	11	29.57	29.65	1	27,372	0.00%
2021/09/02	104	30.63	100	30.84	29.75	4	26,649	0.02%	大買/
2021/09/01	46	31.39	44	31.61	31.70	2	24,832	0.01%
2021/08/31	13	30.23	15	30.48	30.55	-2	23,255	-0.01%
2021/08/30	94	30.09	32	29.97	30.30	62	22,256	0.28%
2021/08/27	1	29.05	4	28.75	29.40	-3	20,464	-0.01%
2021/08/26	12	28.89	26	28.72	28.30	-14	19,580	-0.07%
2021/08/25	78	28.57	71	28.24	28.25	7	18,392	0.04%
2021/08/24	99	28.53	131	28.11	28.35	-32	17,703	-0.18%	大賣/
2021/08/23	66	28.20	69	27.59	27.85	-3	16,716	-0.02%
2021/08/20	140	27.27	82	27.24	28.00	58	15,421	0.38%	大買/
2021/08/16	0	0.00	1	25.55	24.95	-1	13,491	-0.01%
2021/08/13	1	26.70	1	26.60	26.55	0	13,065	0.00%
2021/08/12	1	26.30	0	0.00	26.30	1	12,906	0.01%
2021/08/09	11	27.71	1	26.20	26.20	10	13,468	0.07%
2021/08/05	2	26.95	2	27.00	27.00	0	13,310	0.00%
2021/08/02	2	27.25	5	26.90	27.25	-3	13,319	-0.02%
2021/07/30	3	25.80	11	26.29	26.05	-8	12,791	-0.06%
2021/07/29	2	25.10	6	25.47	25.70	-4	12,223	-0.03%
2021/07/23	1	24.00	0	0.00	24.05	1	12,954	0.01%
2021/07/21	0	0.00	2	24.35	23.90	-2	15,752	-0.01%
2021/07/20	0	0.00	1	23.90	23.90	-1	15,822	-0.01%
2021/07/15	0	0.00	30	24.40	24.45	-30	16,845	-0.18%
2021/07/14	1	24.00	0	0.00	23.95	1	16,992	0.01%
2021/07/13	5	24.35	0	0.00	24.15	5	17,531	0.03%
2021/07/06	1	24.35	0	0.00	24.25	1	18,397	0.01%
2021/07/05	30	24.53	0	0.00	24.50	30	18,573	0.16%
2021/06/29	4	24.50	4	25.08	25.30	0	18,860	0.00%
2021/06/24	1	24.35	0	0.00	24.20	1	18,880	0.01%
2021/06/17	0	0.00	34	25.48	25.35	-34	19,736	-0.17%
2021/06/16	0	0.00	26	25.20	25.45	-26	20,060	-0.13%
2021/06/15	40	25.55	0	0.00	25.30	40	20,441	0.20%
2021/06/10	1	24.95	0	0.00	24.90	1	21,728	0.00%
2021/06/09	1	25.25	0	0.00	24.90	1	23,096	0.00%
2021/06/08	0	0.00	40	25.20	25.15	-40	23,725	-0.17%
2021/06/04	0	0.00	6	25.05	24.85	-6	24,307	-0.02%
2021/06/03	1	24.90	0	0.00	25.10	1	24,689	0.00%
2021/06/01	30	25.15	5	24.80	24.85	25	26,165	0.10%
2021/05/31	10	24.90	10	24.95	24.85	0	27,251	0.00%
2021/05/28	0	0.00	214	24.90	24.90	-214	30,057	-0.71%	大賣/鉅額交易
2021/05/26	0	0.00	3	23.95	24.35	-3	34,764	-0.01%
2021/05/25	0	0.00	6	23.75	23.80	-6	35,093	-0.02%
2021/05/24	200	23.75	0	0.00	23.85	200	35,637	0.56%	大買/鉅額交易
2021/05/21	0	0.00	1	23.10	23.25	-1	35,875	0.00%
2021/05/20	30	23.05	26	23.40	23.00	4	36,456	0.01%
2021/05/19	35	23.01	36	23.28	23.35	-1	37,310	0.00%
2021/05/18	3	22.45	1	21.95	22.40	2	38,202	0.01%
2021/05/17	4	20.70	3	20.30	20.55	1	38,268	0.00%
2021/05/14	10	21.90	0	0.00	22.50	10	38,046	0.03%
2021/05/13	0	0.00	69	21.90	22.30	-69	37,874	-0.18%
2021/05/12	4	21.85	11	22.88	22.90	-7	37,688	-0.02%
2021/05/11	6	24.65	0	0.00	24.25	6	37,222	0.02%
2021/05/10	28	26.05	0	0.00	25.70	28	37,091	0.08%
2021/05/04	3	24.50	11	25.40	24.70	-8	38,316	-0.02%
2021/05/03	2	26.30	13	26.07	25.75	-11	38,045	-0.03%
2021/04/29	17	27.31	253	27.35	27.00	-236	37,927	-0.62%	大賣/鉅額交易
2021/04/28	4	28.49	9	28.68	27.95	-5	37,887	-0.01%
2021/04/27	216	28.02	6	27.96	28.55	210	37,354	0.56%	大買/鉅額交易
2021/04/26	14	27.07	200	27.35	26.90	-186	36,776	-0.51%	大賣/鉅額交易
2021/04/23	0	0.00	1	27.15	26.85	-1	36,871	0.00%
2021/04/22	50	27.71	0	0.00	26.60	50	36,995	0.14%
2021/04/21	200	27.60	0	0.00	27.25	200	36,807	0.54%	大買/鉅額交易
2021/04/19	0	0.00	3	27.38	27.30	-3	37,612	-0.01%
2021/04/16	0	0.00	1	26.55	26.50	-1	37,472	0.00%
2021/04/14	1	26.05	0	0.00	25.80	1	38,428	0.00%
2021/04/13	7	26.70	0	0.00	26.30	7	38,688	0.02%
2021/04/12	2	26.35	6	26.59	26.30	-4	38,729	-0.01%
2021/04/09	1	26.70	0	0.00	26.70	1	39,016	0.00%
2021/04/08	1	27.05	30	27.10	27.10	-29	39,108	-0.07%
2021/04/07	1	27.00	0	0.00	27.25	1	39,792	0.00%
2021/04/01	1	27.05	0	0.00	26.85	1	40,937	0.00%
2021/03/30	1	27.50	0	0.00	27.30	1	43,385	0.00%
2021/03/26	35	27.95	60	27.60	27.60	-25	47,627	-0.05%
2021/03/25	50	27.98	0	0.00	27.60	50	48,995	0.10%
2021/03/24	30	27.50	0	0.00	27.50	30	50,804	0.06%
2021/03/22	2	27.25	1	27.45	27.40	1	52,246	0.00%
2021/03/19	5	27.66	0	0.00	27.50	5	52,776	0.01%
2021/03/18	1	28.10	5	28.10	28.05	-4	54,426	-0.01%
2021/03/17	16	28.57	10	28.45	28.20	6	55,388	0.01%
2021/03/16	0	0.00	4	29.29	28.85	-4	57,510	-0.01%
2021/03/15	5	29.08	3	29.20	28.95	2	57,333	0.00%
2021/03/12	2	28.25	0	0.00	28.15	2	56,117	0.00%
2021/03/11	1	27.95	0	0.00	27.95	1	55,758	0.00%
2021/03/10	1	28.00	0	0.00	27.90	1	55,657	0.00%
2021/03/09	2	28.43	1	28.35	28.35	1	55,980	0.00%
2021/03/08	5	27.94	11	28.14	28.15	-6	55,962	-0.01%
2021/03/05	23	28.05	43	28.39	28.45	-20	55,390	-0.04%
2021/03/04	2	28.53	96	28.37	28.20	-94	55,682	-0.17%
2021/03/03	31	29.67	5	29.54	29.35	26	55,313	0.05%
2021/03/02	100	29.35	68	29.80	29.45	32	52,522	0.06%
2021/02/26	5	28.10	10	28.11	27.95	-5	48,714	-0.01%
2021/02/25	37	27.15	5	27.40	27.50	32	47,957	0.07%
2021/02/24	31	27.47	11	27.21	27.20	20	47,557	0.04%
2021/02/23	21	27.28	0	0.00	27.00	21	47,006	0.04%
2021/02/22	11	27.03	53	27.25	26.95	-42	46,677	-0.09%
2021/02/19	46	27.52	23	27.60	27.45	23	46,058	0.05%
2021/02/18	19	26.91	13	26.94	27.45	6	45,195	0.01%
2021/02/17	0	0.00	1	25.30	25.55	-1	44,094	0.00%
2021/02/05	6	25.20	0	0.00	25.10	6	43,931	0.01%
2021/02/03	2	25.50	1	25.75	25.15	1	43,840	0.00%
2021/02/02	0	0.00	1	25.10	25.00	-1	43,770	0.00%
2021/02/01	1	25.00	0	0.00	25.10	1	43,710	0.00%
2021/01/29	53	26.42	7	25.31	25.20	46	43,600	0.11%
2021/01/28	0	0.00	2	24.75	24.90	-2	42,959	0.00%
2021/01/27	1	25.90	0	0.00	25.60	1	43,016	0.00%
2021/01/26	0	0.00	8	26.90	25.90	-8	43,276	-0.02%
2021/01/25	0	0.00	1	26.25	26.10	-1	42,870	0.00%
2021/01/22	4	26.45	0	0.00	26.50	4	42,980	0.01%
2021/01/21	2	26.40	5	26.40	26.20	-3	42,821	-0.01%
2021/01/20	53	26.17	57	26.38	25.55	-4	42,792	-0.01%
2021/01/19	77	26.99	43	26.61	26.85	34	42,639	0.08%
2021/01/18	43	24.88	2	24.75	25.15	41	42,172	0.10%
2021/01/15	16	24.62	15	24.95	24.45	1	44,252	0.00%
2021/01/14	11	25.08	65	25.21	25.20	-54	44,550	-0.12%
2021/01/13	2	25.60	2	25.50	25.15	0	44,557	0.00%
2021/01/12	75	24.90	7	25.24	25.40	68	44,187	0.15%
2021/01/08	4	24.93	24	25.11	25.10	-20	42,925	-0.05%
2021/01/07	6	25.46	0	0.00	25.35	6	42,587	0.01%
2021/01/06	2	26.15	10	25.85	25.70	-8	41,820	-0.02%
2021/01/05	2	26.05	0	0.00	26.15	2	41,312	0.00%
2021/01/04	12	26.79	0	0.00	26.80	12	40,929	0.03%
2020/12/31	1	26.45	0	0.00	26.45	1	40,482	0.00%
2020/12/30	5	26.80	0	0.00	26.55	5	40,208	0.01%
2020/12/29	3	26.32	0	0.00	26.15	3	39,361	0.01%
2020/12/28	10	27.04	3	27.10	26.80	7	38,445	0.02%
2020/12/25	2	27.40	0	0.00	26.95	2	37,476	0.01%
2020/12/24	12	28.28	10	28.70	27.55	2	36,509	0.01%
2020/12/23	2	28.43	4	28.18	28.35	-2	34,770	-0.01%
2020/12/22	15	28.68	45	27.55	27.90	-30	32,390	-0.09%
2020/12/21	20	27.35	0	0.00	27.30	20	30,176	0.07%
2020/12/18	20	27.75	2	26.50	27.60	18	28,570	0.06%
2020/12/17	2	25.50	0	0.00	25.65	2	26,353	0.01%
2020/12/16	0	0.00	1	25.00	24.75	-1	25,278	0.00%
2020/12/15	0	0.00	1	24.65	24.45	-1	24,972	0.00%
2020/12/14	0	0.00	2	25.08	25.05	-2	24,158	-0.01%
2020/12/11	8	23.64	5	23.72	23.20	3	22,119	0.01%
2020/12/10	2	23.10	6	24.08	24.10	-4	20,722	-0.02%
2020/12/09	4	21.86	10	21.93	21.95	-6	17,953	-0.03%
2020/12/07	2	21.30	1	21.10	21.10	1	17,206	0.01%
2020/12/04	10	21.40	1	21.65	21.45	9	16,907	0.05%
2020/12/03	1	21.95	0	0.00	21.55	1	16,642	0.01%
2020/12/02	0	0.00	1	21.00	21.10	-1	16,009	-0.01%
2020/12/01	1	20.55	1	20.70	20.65	0	15,642	0.00%
2020/11/30	1	21.55	13	20.96	21.05	-12	15,457	-0.08%
2020/11/27	1	20.75	13	20.03	20.90	-12	14,382	-0.08%
2020/11/26	9	19.01	1	19.25	19.00	8	13,669	0.06%
2020/11/25	7	19.31	5	19.40	19.10	2	13,591	0.01%
2020/11/24	7	18.96	0	0.00	18.90	7	13,380	0.05%
2020/11/19	2	19.43	0	0.00	19.30	2	13,046	0.02%
2020/11/17	1	19.60	0	0.00	19.60	1	13,063	0.01%
2020/11/13	4	19.00	4	19.40	19.40	0	13,079	0.00%
2020/11/12	4	20.10	0	0.00	19.90	4	12,903	0.03%
2020/11/05	0	0.00	1	20.30	20.35	-1	13,489	-0.01%
2020/11/04	1	20.75	0	0.00	20.50	1	13,652	0.01%
2020/11/03	2	20.50	0	0.00	20.45	2	13,803	0.01%
2020/10/30	0	0.00	2	21.30	21.05	-2	14,819	-0.01%
2020/10/27	2	20.50	81	20.55	20.50	-79	15,963	-0.49%
2020/10/26	2	21.80	34	21.34	21.20	-32	15,584	-0.21%
2020/10/23	111	22.60	4	22.75	22.80	107	14,694	0.73%	大買/鉅額交易
2020/10/22	4	20.03	3	20.10	21.35	1	12,221	0.01%
2020/10/21	6	19.13	6	19.93	19.45	0	11,583	0.00%
2020/10/19	0	0.00	5	18.40	18.70	-5	11,116	-0.04%
2020/10/16	5	17.65	0	0.00	17.70	5	11,020	0.05%
2020/10/14	10	17.00	10	17.85	18.00	0	10,937	0.00%
2020/10/13	0	0.00	5	18.25	18.40	-5	10,802	-0.05%
2020/10/12	0	0.00	5	18.20	18.15	-5	10,734	-0.05%
2020/10/07	0	0.00	5	17.65	17.60	-5	10,680	-0.05%
2020/10/06	0	0.00	5	17.15	17.05	-5	10,679	-0.05%
2020/09/29	0	0.00	14	16.74	17.05	-14	10,731	-0.13%
2020/09/28	0	0.00	5	15.45	15.50	-5	10,501	-0.05%
2020/09/25	5	15.15	0	0.00	15.20	5	10,542	0.05%
2020/09/21	11	15.32	3	15.50	15.55	8	10,856	0.07%
2020/09/14	0	0.00	6	16.45	16.45	-6	10,403	-0.06%
2020/09/11	6	16.15	0	0.00	15.80	6	10,393	0.06%
2020/09/09	10	16.80	0	0.00	16.85	10	10,352	0.10%
2020/09/08	15	17.33	7	17.50	17.25	8	10,339	0.08%
2020/09/04	10	17.60	0	0.00	17.75	10	10,299	0.10%
2020/09/03	0	0.00	2	17.80	17.90	-2	10,287	-0.02%
2020/09/02	5	17.30	0	0.00	17.35	5	10,246	0.05%
2020/08/21	4	17.00	0	0.00	17.55	4	10,631	0.04%
2020/08/18	0	0.00	2	17.45	17.40	-2	10,421	-0.02%
2020/08/13	0	0.00	3	16.48	16.50	-3	10,026	-0.03%
2020/08/12	4	14.63	2	15.05	15.00	2	9,610	0.02%
2020/08/10	0	0.00	5	14.78	14.65	-5	9,182	-0.05%
2020/08/07	6	13.02	19	13.81	14.20	-13	8,946	-0.15%
2020/08/06	21	13.75	8	13.67	13.05	13	8,558	0.15%
2020/08/05	6	14.15	6.1	14.55	14.50	-0.1	7,155	0.00%
2020/08/04	13	14.51	0	0.00	14.50	13	6,885	0.19%
2020/08/03	3	14.73	0	0.00	14.40	3	6,652	0.05%
2020/07/27	0	0.00	10	19.90	19.80	-10	5,883	-0.17%
2020/07/20	0	0.00	5	21.75	21.45	-5	6,286	-0.08%
2020/07/07	0	0.00	5	18.70	18.90	-5	6,929	-0.07%
2020/07/06	5	18.10	0	0.00	18.50	5	6,967	0.07%
2020/06/29	10	21.45	0	0.00	21.35	10	7,376	0.14%
2020/06/23	0	0.00	2	21.20	21.10	-2	7,459	-0.03%
2020/06/22	0	0.00	20	20.95	20.90	-20	7,524	-0.27%
2020/06/18	20	21.14	0	0.00	21.10	20	7,621	0.26%
2020/06/09	0	0.00	1	21.80	21.65	-1	8,454	-0.01%
2020/06/05	5	21.85	0	0.00	21.80	5	8,542	0.06%
2020/05/29	0	0.00	10	20.85	20.75	-10	8,590	-0.12%
2020/05/27	0	0.00	2	20.15	20.25	-2	8,301	-0.02%
2020/05/15	10	20.55	0	0.00	20.50	10	8,670	0.12%
2020/05/14	1	20.60	0	0.00	20.50	1	8,683	0.01%
2020/05/07	1	21.90	0	0.00	21.90	1	8,568	0.01%
2020/05/06	3	23.03	0	0.00	22.70	3	8,363	0.04%
2020/04/14	1	22.60	0	0.00	22.60	1	7,353	0.01%
2020/02/19	0	0.00	4	23.05	23.40	-4	8,037	-0.05%
2020/02/14	0	0.00	4	21.91	21.85	-4	8,357	-0.05%
2020/02/12	0	0.00	1	21.55	21.45	-1	8,350	-0.01%
2020/02/11	0	0.00	2	20.93	21.20	-2	8,321	-0.02%
2020/02/07	0	0.00	1	20.40	20.40	-1	8,401	-0.01%
2020/02/05	0	0.00	2	20.00	19.85	-2	8,454	-0.02%
2020/01/31	1	18.90	0	0.00	19.60	1	8,952	0.01%
2020/01/30	3	20.17	0	0.00	19.50	3	8,958	0.03%
2020/01/20	2	21.55	0	0.00	21.65	2	8,809	0.02%
2020/01/17	0	0.00	4	21.78	21.80	-4	8,935	-0.04%
2020/01/15	0	0.00	2	21.40	21.30	-2	9,057	-0.02%
2020/01/14	4	21.23	2	21.70	21.20	2	9,062	0.02%
2020/01/13	0	0.00	12	21.55	21.50	-12	9,078	-0.13%
2020/01/06	1	20.50	0	0.00	20.75	1	9,244	0.01%
2020/01/02	0	0.00	3	21.30	21.05	-3	9,261	-0.03%
2019/12/31	5	21.62	0	0.00	21.00	5	9,260	0.05%
2019/12/30	20	21.65	36.8	21.97	22.10	-16.8	9,115	-0.18%
2019/12/25	1	20.50	0	0.00	20.40	1	9,033	0.01%
2019/12/23	1	21.05	0	0.00	20.95	1	9,154	0.01%
2019/12/19	4	20.75	0	0.00	20.70	4	9,054	0.04%
2019/12/18	1	20.80	0	0.00	21.05	1	9,079	0.01%
2019/12/12	14	21.07	5	21.50	20.90	9	9,128	0.10%
2019/12/11	11	20.77	0	0.00	20.90	11	9,098	0.12%
2019/12/10	0	0.00	10	21.05	21.05	-10	9,126	-0.11%
2019/12/05	5	21.35	0	0.00	21.30	5	9,158	0.05%
2019/12/03	5	21.65	0	0.00	21.90	5	9,468	0.05%
2019/12/02	0	0.00	2	21.65	21.90	-2	9,716	-0.02%
2019/11/22	0	0.00	2	22.65	22.85	-2	9,413	-0.02%
2019/11/20	0	0.00	20	21.46	21.85	-20	9,359	-0.21%
2019/11/19	2	20.80	10	20.70	20.95	-8	9,542	-0.08%
2019/11/18	5	20.15	10	20.70	20.30	-5	9,567	-0.05%
2019/10/31	5	18.35	5	18.70	18.30	0	9,334	0.00%
2019/10/24	0	0.00	5	17.45	17.70	-5	9,428	-0.05%
2019/10/23	1	16.75	1	16.95	16.95	0	9,422	0.00%
2019/10/16	0	0.00	10	17.10	17.25	-10	9,792	-0.10%
2019/10/07	0	0.00	1	16.30	16.35	-1	11,267	-0.01%
2019/10/03	6	16.22	6	16.40	16.45	0	12,099	0.00%
2019/10/01	1	16.75	0	0.00	16.70	1	12,426	0.01%
2019/09/05	0	0.00	3	16.90	17.15	-3	17,301	-0.02%
2019/09/04	2	16.50	3	16.95	16.95	-1	17,261	-0.01%
2019/09/03	4	17.03	0	0.00	16.85	4	17,605	0.02%
2019/08/27	4	16.63	4	16.83	17.20	0	18,767	0.00%
2019/08/26	12	16.48	15	16.65	17.10	-3	18,631	-0.02%
2019/08/23	14	16.91	4	16.88	17.20	10	18,586	0.05%
2019/08/22	19	16.48	19	16.99	17.50	0	18,861	0.00%
2019/08/21	2	17.83	0	0.00	17.60	2	18,957	0.01%
2019/08/20	1	18.20	0	0.00	18.45	1	19,025	0.01%
2019/08/05	11	18.50	22	18.73	18.55	-11	19,963	-0.06%
2019/08/02	5	18.79	0	0.00	18.70	5	20,041	0.02%
2019/08/01	6	19.24	0	0.00	19.15	6	20,065	0.03%
2019/07/24	0	0.00	0.1	19.70	19.85	-0.1	19,639	0.00%
2019/07/23	0	0.00	0.8	19.80	19.95	-0.8	19,602	0.00%
2019/07/15	0	0.00	7	18.75	19.00	-7	19,103	-0.04%
2019/07/12	7	18.25	6	18.45	18.45	1	18,755	0.01%
2019/07/11	1	18.65	1	18.70	18.75	0	18,384	0.00%
2019/07/10	1	18.55	1	18.75	18.95	0	18,198	0.00%
2019/07/09	3	18.48	3	18.60	18.50	0	17,815	0.00%
2019/07/08	16	18.79	0	0.00	18.95	16	18,178	0.09%
2019/07/05	0	0.00	6	19.20	19.10	-6	18,579	-0.03%
2019/07/04	6	19.50	6	19.55	19.35	0	18,778	0.00%
2019/07/02	6	19.38	0	0.00	19.15	6	18,961	0.03%
2019/07/01	5	19.40	5.4	19.70	19.85	-0.4	18,755	0.00%
2019/06/28	15	18.52	15	18.75	18.75	0	18,324	0.00%
2019/06/27	10	18.80	10	19.05	18.90	0	18,068	0.00%
2019/06/26	0	0.00	11	19.11	19.20	-11	17,757	-0.06%
2019/06/25	11	18.95	0	0.00	19.05	11	17,867	0.06%
2019/06/24	13	19.42	25	19.53	19.75	-12	17,605	-0.07%
2019/06/21	12	19.22	0	0.00	19.15	12	17,811	0.07%
2019/06/20	0	0.00	6	19.80	19.70	-6	17,353	-0.03%
2019/06/19	0	0.00	0.5	19.70	19.80	-0.5	17,381	0.00%
2019/06/18	4	19.15	4	19.30	19.15	0	17,041	0.00%
2019/06/17	4	20.30	0	0.00	20.55	4	16,477	0.02%
2019/06/13	7	20.86	4	20.80	20.80	3	15,965	0.02%
2019/06/11	14	20.72	4	20.30	20.30	10	15,276	0.07%
2019/06/10	10	21.70	0	0.00	21.55	10	14,681	0.07%
2019/06/06	10	22.25	10	22.75	22.10	0	14,340	0.00%
2019/06/05	1	21.70	10	21.70	21.70	-9	13,972	-0.06%
2019/06/04	10	21.30	0	0.00	19.75	10	13,549	0.07%
2019/05/29	15	21.40	5	21.30	21.15	10	12,918	0.08%
2019/05/24	10	22.20	0	0.00	22.20	10	12,444	0.08%
2019/05/13	1	22.70	0	0.00	21.20	1	11,421	0.01%
2019/05/09	0	0.00	16	22.10	22.05	-16	11,291	-0.14%
2019/05/07	16	23.10	16	23.35	23.10	0	11,212	0.00%
2019/04/26	1	23.65	0	0.00	23.65	1	11,647	0.01%
2019/04/24	15	24.68	0	0.00	24.20	15	12,488	0.12%
2019/04/22	0	0.00	2	25.00	25.05	-2	13,307	-0.02%
2019/04/17	2	26.00	0	0.00	25.85	2	14,091	0.01%
2019/04/16	3	25.62	3	26.30	26.60	0	14,126	0.00%
2019/03/28	0	0.00	8	24.60	24.75	-8	17,237	-0.05%
2019/02/22	1	27.90	23	27.97	25.90	-22	25,797	-0.09%
2019/02/11	21	25.95	0	0.00	25.80	21	28,180	0.07%
2018/12/21	1	29.85	0	0.00	29.85	1	31,703	0.00%
2018/12/17	0	0.00	2	30.80	34.00	-2	30,131	-0.01%
2018/12/13	22	36.78	20	36.38	35.95	2	28,779	0.01%
2018/12/11	5	36.90	5	37.15	37.25	0	28,519	0.00%
2018/12/10	5	36.00	5	36.45	35.70	0	28,628	0.00%
2018/12/07	8	37.03	5	37.05	36.95	3	28,793	0.01%
2018/12/06	8	37.27	5	37.70	37.15	3	28,827	0.01%
2018/12/05	0	0.00	2	38.30	38.05	-2	28,641	-0.01%
2018/12/04	2	38.80	0	0.00	38.80	2	28,707	0.01%
2018/12/03	3	39.85	0	0.00	39.55	3	28,520	0.01%
2018/11/30	5	40.16	6.3	41.04	40.50	-1.3	28,076	0.00%
2018/11/26	0	0.00	6	40.70	42.40	-6	24,142	-0.02%
2018/11/23	2	38.83	0	0.00	39.05	2	23,760	0.01%
2018/11/19	6	40.40	0	0.00	39.75	6	23,601	0.03%
2018/11/16	3	39.80	3	40.80	41.00	0	23,394	0.00%
2018/11/15	0	0.00	13	39.84	40.30	-13	23,108	-0.06%
2018/11/14	10	38.59	9	39.13	38.60	1	22,939	0.00%
2018/11/13	0	0.00	1	37.95	38.00	-1	22,676	0.00%
2018/11/12	1	37.60	0	0.00	37.20	1	22,724	0.00%
2018/11/09	2	38.70	0	0.00	39.00	2	22,757	0.01%
2018/11/08	10	39.95	0	0.00	39.60	10	22,725	0.04%
2018/11/07	14	39.57	14	40.02	40.10	0	22,718	0.00%
2018/11/06	9	39.58	12	39.90	40.10	-3	22,607	-0.01%
2018/11/02	10	36.95	10	37.05	37.45	0	21,966	0.00%
2018/11/01	10	36.55	10	37.05	37.20	0	21,945	0.00%
2018/10/30	10	34.05	0	0.00	33.75	10	21,765	0.05%
2018/10/26	2	36.85	2	36.10	35.80	0	21,604	0.00%
2018/10/25	21	36.70	11	36.52	36.95	10	21,657	0.05%
2018/10/24	0	0.00	30	34.57	36.00	-30	21,581	-0.14%
2018/10/23	10	36.04	0	0.00	35.00	10	21,479	0.05%
2018/10/22	5	36.57	2	35.80	37.05	3	21,681	0.01%
2018/10/19	0	0.00	2	36.30	37.50	-2	22,296	-0.01%
2018/10/18	3	40.47	3	37.78	37.20	0	22,007	0.00%
2018/10/17	0	0.00	3.6	40.68	41.25	-3.6	21,744	-0.02%
2018/10/11	10	36.85	80	36.75	38.60	-70	25,095	-0.28%
2018/10/05	50	39.25	0	0.00	39.30	50	28,407	0.18%
2018/10/04	1	39.00	2	39.55	39.45	-1	29,031	0.00%
2018/10/03	31	38.81	2	39.38	39.40	29	29,678	0.10%
2018/10/02	2	37.40	3	39.00	39.00	-1	31,099	0.00%
2018/10/01	3	37.25	0	0.00	37.20	3	31,768	0.01%
2018/09/27	4	39.09	4	39.10	39.15	0	31,405	0.00%
2018/09/25	1	38.15	1	37.80	37.80	0	31,642	0.00%
2018/09/18	0	0.00	3	37.00	37.00	-3	32,060	-0.01%
2018/09/14	0	0.00	1	37.00	36.75	-1	32,605	0.00%
2018/09/13	0	0.00	17	35.81	36.55	-17	32,620	-0.05%
2018/09/11	0	0.00	10	32.90	32.90	-10	33,312	-0.03%
2018/09/06	1	35.00	0	0.00	35.50	1	33,649	0.00%
2018/09/05	0	0.00	5	35.55	35.40	-5	33,726	-0.01%
2018/09/03	2	36.70	0	0.00	36.45	2	34,137	0.01%
2018/08/31	5	38.45	0	0.00	37.50	5	34,049	0.01%
2018/08/30	5	38.20	27	38.92	38.20	-22	34,000	-0.06%
2018/08/28	0	0.00	21	38.04	37.90	-21	33,990	-0.06%
2018/08/27	0	0.00	25	37.05	36.95	-25	33,762	-0.07%
2018/08/23	0	0.00	2	37.45	37.35	-2	33,748	-0.01%
2018/08/21	2	36.10	4	35.98	37.00	-2	33,515	-0.01%
2018/08/15	2	37.68	5	37.96	37.75	-3	32,796	-0.01%
2018/08/14	5	37.30	6	37.25	38.00	-1	32,689	0.00%
2018/08/13	10	37.00	10	37.20	37.85	0	32,452	0.00%
2018/08/09	4	37.80	0	0.00	38.50	4	32,402	0.01%
2018/08/08	1	38.55	6.3	38.33	38.50	-5.3	32,045	-0.02%
2018/08/07	1	38.20	0	0.00	37.80	1	31,959	0.00%
2018/08/06	0	0.00	0.3	38.25	38.40	-0.3	31,876	0.00%
2018/08/01	2	39.05	4.1	39.33	38.55	-2.1	31,208	-0.01%
2018/07/31	1	38.90	0	0.00	39.00	1	30,949	0.00%
2018/07/30	2	39.20	1	39.30	38.85	1	30,952	0.00%
2018/07/27	4	40.66	3	40.23	40.30	1	30,732	0.00%
2018/07/26	23	39.89	33	40.03	41.00	-10	30,091	-0.03%
2018/07/24	1	38.20	2	38.65	37.85	-1	28,687	0.00%
2018/07/23	11	36.61	13	36.94	37.70	-2	28,353	-0.01%
2018/07/20	3	38.70	3	38.20	37.85	0	28,098	0.00%
2018/07/19	3	37.33	10	38.61	39.10	-7	27,102	-0.03%
2018/07/18	27	38.02	25	38.16	36.30	2	26,238	0.01%
2018/07/17	6	37.85	22	37.03	38.50	-16	24,840	-0.06%
2018/07/16	12	36.06	13	36.89	36.90	-1	24,405	0.00%
2018/07/13	7	34.39	10	34.29	35.30	-3	23,929	-0.01%
2018/07/12	1	33.25	4	33.05	33.10	-3	24,538	-0.01%
2018/07/11	5	32.12	5	32.00	32.20	0	23,919	0.00%
2018/07/10	12	32.59	2	32.65	31.30	10	23,340	0.04%
2018/07/09	1	30.30	8	30.00	30.90	-7	22,037	-0.03%
2018/07/06	1	28.20	9	28.43	28.10	-8	21,204	-0.04%
2018/07/04	10	27.00	10	28.00	28.15	0	21,097	0.00%
2018/06/29	1	27.25	1.1	27.19	27.10	-0.1	20,693	0.00%
2018/06/21	1	27.85	6	28.17	27.90	-5	20,985	-0.02%
2018/06/20	20	25.95	20	26.15	27.00	0	21,129	0.00%
2018/06/19	5	26.85	5	26.20	26.30	0	21,445	0.00%
2018/06/13	11	24.83	11	24.96	24.75	0	21,610	0.00%
2018/06/12	0	0.00	1	24.85	25.75	-1	21,844	0.00%
2018/06/05	1	23.70	0	0.00	23.55	1	24,446	0.00%
2018/05/23	1	23.05	1	22.85	22.90	0	25,890	0.00%
2018/05/17	0	0.00	20	23.15	23.20	-20	26,496	-0.08%
2018/05/15	20	22.65	0	0.00	22.70	20	26,477	0.08%
2018/05/11	0	0.00	1	22.90	22.90	-1	26,943	0.00%
2018/05/07	1	22.25	0	0.00	22.25	1	27,186	0.00%
2018/05/03	5	22.10	0	0.00	21.85	5	27,328	0.02%
2018/05/02	30	22.12	30	22.22	21.85	0	27,866	0.00%
2018/04/26	36	22.35	30	22.41	21.00	6	28,129	0.02%
2018/04/24	20	25.38	20	25.00	24.65	0	30,043	0.00%
2018/04/23	1	27.00	1	26.60	25.55	0	31,044	0.00%
2018/04/20	10	26.10	10	26.25	26.60	0	31,914	0.00%
2018/04/19	3	25.50	13	25.34	26.00	-10	31,765	-0.03%
2018/04/18	42	24.15	42	24.29	25.10	0	31,735	0.00%
2018/04/17	30	23.00	30	23.05	22.95	0	30,391	0.00%
2018/04/13	1	23.50	2	23.30	23.30	-1	31,783	0.00%
2018/04/12	16	23.16	16	23.30	22.95	0	32,459	0.00%
2018/04/11	2	23.05	2	22.93	23.10	0	32,598	0.00%
2018/04/10	1	23.35	1	23.45	22.75	0	32,878	0.00%
2018/04/09	0	0.00	1	22.80	22.85	-1	32,705	0.00%
2018/04/03	2	22.50	1	22.30	22.45	1	32,680	0.00%
2018/03/30	1	21.50	1	21.45	22.45	0	34,037	0.00%
2018/03/28	1	22.80	1	22.40	22.25	0	34,780	0.00%
2018/03/27	7	22.55	7	22.70	22.50	0	35,612	0.00%
2018/03/26	20	22.30	20	22.40	22.40	0	35,658	0.00%
2018/03/22	31	21.13	35	21.30	20.60	-4	35,100	-0.01%
2018/03/19	10	22.75	10	22.88	23.15	0	35,883	0.00%
2018/03/15	1	23.45	1	23.30	23.40	0	36,500	0.00%
2018/03/14	30	22.62	30	22.78	22.70	0	36,098	0.00%
2018/03/13	0	0.00	10	22.70	22.70	-10	36,315	-0.03%
2018/03/12	66	22.94	50	22.92	22.50	16	37,135	0.04%
2018/03/09	3	24.20	0	0.00	24.05	3	37,162	0.01%
2018/03/08	15	24.45	15	24.65	24.70	0	36,993	0.00%
2018/03/01	20	25.10	20	26.00	25.20	0	39,166	0.00%
2018/02/27	0	0.00	68	25.35	25.30	-68	40,119	-0.17%
2018/02/26	68	26.30	0	0.00	25.85	68	40,682	0.17%
2018/02/23	0	0.00	4	26.13	25.95	-4	41,882	-0.01%
2018/02/22	24	25.10	30	25.15	25.50	-6	42,156	-0.01%
2018/02/21	0	0.00	1	24.65	25.10	-1	43,062	0.00%
2018/02/08	20	23.15	20	23.15	22.75	0	45,765	0.00%
2018/02/06	0	0.00	66	22.79	22.45	-66	45,631	-0.14%
2018/02/05	0	0.00	1	24.20	24.10	-1	45,150	0.00%
2018/01/31	36	23.62	30	23.45	23.90	6	44,858	0.01%
2018/01/30	19	23.33	22	23.83	23.80	-3	44,613	-0.01%
2018/01/29	18	23.75	0	0.00	23.60	18	44,175	0.04%
2018/01/26	6	23.80	30	24.14	24.40	-24	43,975	-0.05%
2018/01/25	35	24.19	33	24.31	23.35	2	43,454	0.00%
2018/01/24	12	25.17	0	0.00	25.15	12	43,046	0.03%
2018/01/23	0	0.00	7	25.96	25.80	-7	42,885	-0.02%
2018/01/22	21	25.76	21	26.35	25.65	0	42,862	0.00%
2018/01/19	0	0.00	15	26.20	26.40	-15	42,647	-0.04%
2018/01/18	11	25.61	5	25.65	25.40	6	41,939	0.01%
2018/01/17	85	27.86	11	27.42	27.35	74	41,695	0.18%
2018/01/16	10	26.42	18	26.95	27.40	-8	40,665	-0.02%
2018/01/15	3	25.02	13	24.91	25.05	-10	39,476	-0.03%
2018/01/12	6	23.90	9	24.06	24.10	-3	38,812	-0.01%
2018/01/09	1	22.95	1	22.10	22.15	0	36,748	0.00%
2018/01/08	2	22.60	1	22.60	22.60	1	36,228	0.00%
2018/01/05	0	0.00	7	20.56	20.55	-7	36,017	-0.02%
2018/01/04	0	0.00	1	19.90	20.30	-1	35,795	0.00%
2018/01/03	0	0.00	11	19.77	19.80	-11	35,508	-0.03%