台亞 (2340)-元大-木柵券商分點個股進出

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

台亞

(2340)

可現股當沖

股價
38.30
漲跌
▼0.55
漲幅
-1.42%
成交量
993張
產業
上市半導體類股
883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

台亞 (2340)籌碼相關－元大-木柵券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-木柵券商分點個股進出
元大-木柵券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	9	38.80	0	0.00	38.80	9	1,728	0.52%
2024/04/24	0	0.00	2	38.18	38.20	-2	1,723	-0.12%
2024/04/23	0	0.00	10	37.57	37.60	-10	1,748	-0.57%
2024/04/22	9	36.95	0	0.00	37.10	9	1,765	0.51%
2024/04/12	10	41.44	0	0.00	41.40	10	1,656	0.60%
2024/03/22	0	0.00	9	39.92	40.10	-9	1,558	-0.58%
2024/03/18	0	39.00	0	0.00	39.70	0	1,625	0.00%
2024/03/15	0	0.00	3	39.60	39.00	-3	1,621	-0.19%
2024/03/13	1.1	40.17	0	0.00	40.05	1.1	1,577	0.07%
2024/03/12	0	0.00	1	41.10	41.15	-1	1,559	-0.06%
2024/03/11	10	41.15	0	0.00	41.00	10	1,562	0.64%
2024/03/08	0	0.00	2	41.35	41.60	-2	1,574	-0.13%
2024/03/07	1.1	41.05	1	41.15	41.00	0.1	1,568	0.01%
2024/03/06	7.1	42.24	6	42.18	42.10	1.1	1,551	0.07%
2024/03/05	1	43.50	9	43.26	43.50	-8	1,578	-0.51%
2024/03/04	1	41.15	0	0.00	40.80	1	1,466	0.07%
2024/03/01	0	0.00	4	41.20	41.10	-4	1,459	-0.27%
2024/02/29	0	0.00	1	41.50	42.00	-1	1,466	-0.07%
2024/02/27	1	42.05	0	0.00	42.05	1	1,483	0.07%
2024/02/22	11	43.22	0.1	43.55	43.10	10.9	1,584	0.69%
2024/02/19	1	45.00	0	0.00	44.50	1	1,581	0.06%
2024/02/16	0	0.00	1	44.35	44.50	-1	1,585	-0.06%
2024/02/15	2	42.63	10	42.31	43.10	-8	1,596	-0.50%
2024/02/05	2	42.88	1	42.70	42.60	1	1,595	0.06%
2024/02/02	3	43.30	0	0.00	43.05	3	1,628	0.18%
2024/02/01	5	43.10	1	43.05	43.10	4	1,645	0.24%
2024/01/26	0	0.00	1	44.00	43.95	-1	1,681	-0.06%
2024/01/19	0	0.00	1	44.00	44.45	-1	1,885	-0.05%
2024/01/17	0	0.00	1	44.30	44.00	-1	1,943	-0.05%
2024/01/15	0	0.00	7	45.75	45.55	-7	1,969	-0.36%
2024/01/11	0	0.00	1	45.40	45.45	-1	2,013	-0.05%
2024/01/04	0	0.00	7	45.60	45.50	-7	2,361	-0.30%
2023/12/29	0	0.00	0	46.45	47.10	0	2,622	0.00%
2023/12/18	10	47.05	0	0.00	47.00	10	2,862	0.35%
2023/12/15	0	0.00	1	48.00	48.15	-1	2,913	-0.03%
2023/12/12	0	0.00	2	47.70	47.55	-2	3,024	-0.07%
2023/12/07	1	47.95	10	48.45	47.80	-9	3,479	-0.26%
2023/12/05	20	49.03	0	0.00	48.40	20	3,561	0.56%
2023/12/04	0	0.00	10	50.40	49.65	-10	3,588	-0.28%
2023/12/01	10	49.75	1	49.55	49.40	9	3,726	0.24%
2023/11/30	2	49.98	10	49.95	49.90	-8	3,894	-0.21%
2023/11/29	0	0.00	11	48.95	49.35	-11	3,954	-0.28%
2023/11/28	2	49.15	0	0.00	49.00	2	4,094	0.05%
2023/11/24	0	0.00	2	49.50	48.35	-2	4,190	-0.05%
2023/11/21	10	46.75	0	0.00	46.90	10	4,302	0.23%
2023/11/02	2	46.50	2	47.15	46.90	0	4,919	0.00%
2023/11/01	2	46.00	3	45.85	45.70	-1	4,993	-0.02%
2023/10/31	10	45.10	0	0.00	44.80	10	5,042	0.20%
2023/10/30	0	0.00	2	47.30	46.90	-2	5,120	-0.04%
2023/10/26	0	0.00	0	48.15	48.10	0	5,322	0.00%
2023/10/25	0	49.30	0	0.00	49.50	0	5,425	0.00%
2023/10/23	0	48.85	0	0.00	48.50	0	6,152	0.00%
2023/10/20	1	47.00	1	47.50	47.45	0	6,321	0.00%
2023/10/19	0	0.00	2	47.85	48.40	-2	6,424	-0.03%
2023/10/17	9	49.55	19	49.90	49.30	-10	6,596	-0.15%
2023/10/13	10	49.75	0	0.00	49.80	10	7,357	0.14%
2023/10/12	1	49.50	2	50.40	50.40	-1	8,013	-0.01%
2023/10/11	2	49.63	0	0.00	49.20	2	8,379	0.02%
2023/10/03	2	48.75	0	0.00	47.70	2	10,473	0.02%
2023/09/28	0.3	47.50	0	0.00	47.45	0.3	12,046	0.00%
2023/09/22	0	0.00	2	46.50	47.80	-2	12,658	-0.02%
2023/09/19	0	0.00	10	50.10	48.30	-10	13,853	-0.07%
2023/09/18	2	50.00	0	0.00	50.00	2	14,751	0.01%
2023/09/15	0	0.00	0.1	50.60	50.40	-0.1	15,108	0.00%
2023/09/14	10	51.30	20	51.25	51.40	-10	15,231	-0.07%
2023/09/13	10.1	50.30	0	0.00	49.60	10.1	15,111	0.07%
2023/09/12	0	0.00	10	50.30	50.00	-10	14,922	-0.07%
2023/09/07	10	49.85	4	49.53	49.45	6	14,814	0.04%
2023/09/06	12	50.75	1	51.00	50.50	11	14,803	0.07%
2023/09/05	1	51.30	21	50.55	51.00	-20	14,632	-0.14%
2023/09/04	2	48.18	0	0.00	48.10	2	14,442	0.01%
2023/09/01	12	50.38	12	51.22	50.20	0	14,339	0.00%
2023/08/30	10	49.75	0	0.00	49.20	10	14,254	0.07%
2023/08/29	2.1	49.40	0	0.00	49.60	2.1	14,161	0.01%
2023/08/28	0	0.00	1	46.60	46.80	-1	13,961	-0.01%
2023/08/25	0	0.00	1	48.10	48.05	-1	13,914	-0.01%
2023/08/22	0	0.00	8	48.29	47.60	-8	13,827	-0.06%
2023/08/21	8	48.45	0	0.00	48.45	8	13,785	0.06%
2023/08/17	0	0.00	10	48.05	49.35	-10	13,716	-0.07%
2023/08/16	10	48.10	0	0.00	48.65	10	13,666	0.07%
2023/08/15	0	0.00	10	49.50	49.50	-10	13,569	-0.07%
2023/08/11	10	49.25	0	0.00	48.70	10	13,417	0.07%
2023/08/10	1	49.80	0	0.00	49.10	1	13,362	0.01%
2023/08/09	0	0.00	2	50.45	51.30	-2	13,247	-0.02%
2023/08/08	1	51.20	0	0.00	51.20	1	13,188	0.01%
2023/08/04	1	50.50	1	51.40	51.30	0	13,008	0.00%
2023/08/02	2	52.40	2	52.10	52.00	0	12,926	0.00%
2023/08/01	1	53.10	0	0.00	53.20	1	12,783	0.01%
2023/07/31	4	54.48	2	54.70	53.90	2	12,688	0.02%
2023/07/28	2	53.30	0	53.00	53.20	2	12,507	0.02%
2023/07/27	5	54.22	5	53.30	53.00	0	12,373	0.00%
2023/07/26	8	55.89	7	56.59	54.70	1	12,012	0.01%
2023/07/25	0	0.00	10	54.37	54.20	-10	11,587	-0.09%
2023/07/24	1	53.80	0	0.00	53.50	1	11,384	0.01%
2023/07/21	0	52.90	0	0.00	53.10	0	11,262	0.00%
2023/07/20	1	53.00	0	0.00	53.50	1	11,164	0.01%
2023/07/19	5	53.64	4	55.38	53.20	1	11,038	0.01%
2023/07/18	4	54.15	4	56.20	53.30	0	10,768	0.00%
2023/07/17	13	55.53	22	56.11	57.30	-9	10,186	-0.09%
2023/07/14	4	53.18	7.2	53.63	53.70	-3.2	9,505	-0.03%
2023/07/13	49	52.24	46	51.68	51.00	3	9,074	0.03%
2023/07/12	3	51.07	2	51.00	50.60	1	8,779	0.01%
2023/07/11	16	53.46	7	52.14	51.50	9	8,502	0.11%
2023/07/10	0	0.00	4	51.43	52.10	-4	7,151	-0.06%
2023/07/07	16	48.16	15	47.67	47.45	1	6,714	0.01%
2023/07/06	9	48.21	16	48.84	50.00	-7	6,010	-0.12%
2023/07/05	4	45.80	4	46.73	45.50	0	5,113	0.00%
2023/07/04	5	44.23	9	44.93	45.40	-4	4,913	-0.08%
2023/07/03	18	44.42	16	44.50	44.45	2	4,714	0.04%
2023/06/30	3	43.80	0	0.00	44.25	3	4,562	0.07%
2023/06/29	21	43.58	21	43.57	43.35	0	4,455	0.00%
2023/06/28	11	44.24	3	44.05	43.65	8	4,366	0.18%
2023/06/27	47	45.56	45	45.71	44.80	2	4,307	0.05%
2023/06/26	16	46.63	56	46.26	48.70	-40	3,701	-1.08%
2023/06/21	4	43.34	5	42.49	44.30	-1	2,798	-0.04%
2023/06/20	0	0.00	3	39.60	40.30	-3	2,432	-0.12%
2023/06/19	3	38.75	6.1	38.73	38.80	-3.1	2,247	-0.14%
2023/06/16	2	37.35	0	0.00	37.45	2	2,185	0.09%
2023/06/15	1	37.90	0	37.80	37.85	1	2,158	0.05%
2023/06/14	0	0.00	3	38.07	38.30	-3	2,150	-0.14%
2023/06/12	3	38.50	2.1	38.44	38.25	0.9	2,097	0.04%
2023/06/08	2	37.05	0	0.00	37.00	2	2,061	0.10%
2023/06/07	2	37.88	0	0.00	37.70	2	2,073	0.10%
2023/06/06	0	0.00	1	38.10	38.25	-1	2,072	-0.05%
2023/06/05	0	0.00	21	38.20	37.80	-21	2,059	-1.02%
2023/05/31	0	0.00	5	36.52	36.85	-5	2,079	-0.24%
2023/05/30	0	0.00	8	36.38	36.35	-8	2,197	-0.36%
2023/05/26	0	0.00	1	35.70	35.60	-1	2,240	-0.04%
2023/05/23	10	36.11	0	0.00	36.25	10	2,336	0.43%
2023/05/22	10	35.85	0	0.00	35.95	10	2,408	0.42%
2023/05/19	0	0.00	1	35.60	35.60	-1	2,411	-0.04%
2023/05/18	5	35.45	2	35.65	35.60	3	2,423	0.12%
2023/05/17	0	0.00	3	35.58	35.45	-3	2,423	-0.12%
2023/05/15	2	34.33	0	0.00	34.35	2	2,411	0.08%
2023/05/12	0	34.10	0	0.00	34.30	0	2,438	0.00%
2023/05/11	0	34.10	0	0.00	33.80	0	2,447	0.00%
2023/05/09	0	34.90	0	0.00	34.55	0	2,445	0.00%
2023/04/27	4	35.05	0	0.00	34.75	4	2,652	0.15%
2023/04/26	0	33.90	0	0.00	34.40	0	2,646	0.00%
2023/04/25	1	35.20	2	35.40	34.35	-1	2,631	-0.04%
2023/04/24	0.1	36.05	0	0.00	35.90	0.1	2,590	0.00%
2023/04/21	1	36.55	0	0.00	36.15	1	2,575	0.04%
2023/04/19	1	37.75	0	0.00	37.75	1	2,530	0.04%
2023/04/18	2	38.55	0	0.00	38.05	2	2,503	0.08%
2023/04/11	4	38.98	0	0.00	39.00	4	2,438	0.16%
2023/04/10	4	38.98	0	0.00	38.75	4	2,438	0.16%
2023/04/07	9	39.31	1	39.85	39.40	8	2,418	0.33%
2023/04/06	0	0.00	5	38.30	39.55	-5	2,410	-0.21%
2023/03/31	12	38.87	0	0.00	38.80	12	2,381	0.50%
2023/03/29	2	38.70	0	0.00	38.60	2	2,351	0.09%
2023/03/28	15	39.90	49	41.56	39.70	-34	2,267	-1.50%
2023/03/27	0	0.00	9	39.64	41.50	-9	2,000	-0.45%
2023/03/14	0	37.35	0	0.00	37.00	0	1,868	0.00%
2023/03/10	0	37.50	1	38.10	37.40	-1	1,995	-0.05%
2023/03/09	0	38.25	3	38.95	38.15	-3	2,020	-0.15%
2023/03/06	0	0.00	0.1	37.60	37.55	-0.1	2,009	0.00%
2023/03/03	3	37.68	0	0.00	37.60	3	2,013	0.15%
2023/03/02	1	38.25	2	39.20	38.45	-1	2,013	-0.05%
2023/02/24	1	37.45	0	0.00	37.60	1	2,191	0.05%
2023/02/23	0	0.00	3	37.65	38.10	-3	2,218	-0.14%
2023/02/20	3	38.10	8.1	38.47	39.00	-5.1	2,431	-0.21%
2023/02/17	0	0.00	6	37.75	37.75	-6	2,523	-0.24%
2023/02/16	1	37.00	0	0.00	37.60	1	2,620	0.04%
2023/02/14	0	0.00	4	37.70	37.05	-4	2,649	-0.15%
2023/02/10	1	36.95	1	36.30	36.30	0	2,691	0.00%
2023/02/06	3	37.25	2	37.10	37.10	1	2,716	0.04%
2023/02/03	25	38.18	57	38.06	37.95	-32	2,713	-1.18%
2023/02/02	12	38.39	0	0.00	38.35	12	2,707	0.44%
2023/02/01	1	38.25	12	38.18	37.90	-11	2,694	-0.41%
2023/01/31	1	37.75	8	37.23	38.00	-7	2,665	-0.26%
2023/01/30	7	36.69	1	36.60	36.35	6	2,626	0.23%
2023/01/05	1	35.45	0	0.00	34.00	1	2,815	0.04%
2022/12/28	0	0.00	2.4	34.43	34.20	-2.4	2,889	-0.08%
2022/12/23	10	35.00	3	34.70	34.95	7	2,953	0.24%
2022/12/12	0	0.00	80	35.30	36.00	-80	3,228	-2.48%
2022/12/08	0	0.00	23	36.73	36.50	-23	3,232	-0.71%
2022/12/07	0	0.00	25	37.51	36.85	-25	3,243	-0.77%
2022/12/06	1	38.50	0	0.00	37.85	1	3,268	0.03%
2022/12/05	33.4	39.03	1	39.85	39.40	32.4	3,330	0.97%
2022/12/02	2	37.80	0	0.00	38.30	2	3,271	0.06%
2022/12/01	60	37.52	0	0.00	37.75	60	3,249	1.85%
2022/11/30	14	36.94	5	37.05	36.95	9	3,250	0.28%
2022/11/29	53	36.45	0	0.00	36.60	53	3,294	1.61%
2022/11/28	8	36.90	10	36.70	36.75	-2	3,316	-0.06%
2022/11/25	4	37.00	0	0.00	36.65	4	3,316	0.12%
2022/11/23	5	37.11	3	36.65	36.60	2	3,246	0.06%
2022/11/22	0	0.00	3	37.42	38.70	-3	3,034	-0.10%
2022/11/17	30	37.50	0	0.00	37.75	30	2,822	1.06%
2022/11/16	1	38.00	10	37.68	37.40	-9	2,798	-0.32%
2022/11/15	3	37.15	2.1	37.44	37.00	1	2,721	0.03%
2022/11/14	3	35.07	2	35.83	36.20	1	2,624	0.04%
2022/11/11	1	33.90	0	0.00	34.05	1	2,554	0.04%
2022/11/10	2	34.10	0	0.00	33.85	2	2,585	0.08%
2022/11/09	5	33.94	0	0.00	34.15	5	2,602	0.19%
2022/11/04	0	0.00	1	33.50	33.40	-1	2,673	-0.04%
2022/11/02	0	0.00	1	32.45	32.15	-1	2,690	-0.04%
2022/11/01	0	0.00	2	32.05	32.05	-2	2,770	-0.07%
2022/10/28	1	30.85	0	0.00	30.80	1	2,827	0.04%
2022/10/27	0	0.00	1	31.90	31.90	-1	2,837	-0.04%
2022/10/21	4	31.65	6	31.43	31.40	-2	2,936	-0.07%
2022/10/18	0	0.00	1	32.55	32.35	-1	3,008	-0.03%
2022/10/17	4	30.70	5	30.95	32.15	-1	3,099	-0.03%
2022/10/14	3	31.85	3	31.55	31.65	0	3,210	0.00%
2022/10/12	1	31.75	1	32.20	32.10	0	3,364	0.00%
2022/10/07	0.1	33.90	0	0.00	33.95	0.1	3,474	0.00%
2022/10/05	3	34.50	3	34.67	34.10	0	3,615	0.00%
2022/10/04	0	0.00	3	33.95	34.00	-3	3,647	-0.08%
2022/10/03	1	32.95	0	0.00	33.45	1	3,676	0.03%
2022/09/30	1.5	33.11	2	32.38	33.60	-0.5	3,801	-0.01%
2022/09/29	1	32.95	0	0.00	32.55	1	3,888	0.03%
2022/09/26	3.1	33.71	2	33.85	32.50	1.1	4,227	0.03%
2022/09/20	0	0.00	7	36.90	36.75	-7	4,740	-0.15%
2022/09/19	1	36.20	0	0.00	36.45	1	4,946	0.02%
2022/09/16	7	36.93	7	37.10	37.05	0	5,434	0.00%
2022/09/13	2	37.65	1	37.50	37.50	1	6,074	0.02%
2022/09/12	5	38.76	8	39.32	38.40	-3	6,270	-0.05%
2022/09/08	4	35.75	4	36.15	36.40	0	6,348	0.00%
2022/09/07	4.1	35.77	2	36.15	35.60	2.1	6,623	0.03%
2022/09/06	2	36.13	0	0.00	36.20	2	6,747	0.03%
2022/09/05	1	36.40	11	36.98	37.15	-10	6,876	-0.15%
2022/09/02	9	38.52	0	0.00	38.50	9	7,001	0.13%
2022/08/22	1.1	40.05	2	40.20	40.10	-0.9	11,237	-0.01%
2022/08/19	0	0.00	1	41.70	41.60	-1	11,193	-0.01%
2022/08/18	1	41.25	1	41.40	41.35	0	11,158	0.00%
2022/08/15	2	40.90	0	0.00	40.80	2	11,143	0.02%
2022/08/10	0.1	39.10	0	0.00	38.90	0.1	11,184	0.00%
2022/08/03	2	39.25	4	38.86	38.75	-2	11,312	-0.02%
2022/07/28	0.3	40.95	0	0.00	40.30	0.3	11,278	0.00%
2022/07/26	2	41.23	4	42.08	41.10	-2	11,223	-0.02%
2022/07/25	3	41.80	0	0.00	41.80	3	11,202	0.03%
2022/07/21	2	43.45	3	42.75	43.45	-1	11,161	-0.01%
2022/07/20	6	44.45	0	0.00	44.40	6	11,102	0.05%
2022/07/19	1	43.75	0	0.00	43.80	1	11,091	0.01%
2022/07/18	1	42.60	1	43.25	43.25	0	11,075	0.00%
2022/07/15	0	0.00	1	42.10	41.85	-1	11,042	-0.01%
2022/07/14	1	41.50	3	41.30	41.65	-2	11,009	-0.02%
2022/07/13	1	41.40	1	41.20	40.80	0	11,000	0.00%
2022/07/12	1	39.45	1	40.15	40.45	0	10,947	0.00%
2022/07/07	1	39.85	3	39.47	40.05	-2	10,860	-0.02%
2022/07/06	2	39.00	15	39.83	39.05	-13	10,826	-0.12%
2022/07/04	0	0.00	2	38.50	38.85	-2	10,705	-0.02%
2022/06/30	7	43.06	3	42.85	42.70	4	10,524	0.04%
2022/06/29	1.7	46.27	0.2	46.15	46.15	1.5	10,373	0.01%
2022/06/28	5	49.01	5	48.20	47.10	0	10,326	0.00%
2022/06/27	2	49.23	2	49.20	48.65	0	10,273	0.00%
2022/06/24	5.2	48.90	4	48.88	48.80	1.2	10,231	0.01%
2022/06/23	6	47.25	7	47.19	48.50	-1	9,794	-0.01%
2022/06/22	1	46.25	4	48.00	46.75	-3	9,687	-0.03%
2022/06/21	0	0.00	3	46.73	48.60	-3	9,599	-0.03%
2022/06/20	3	46.80	2	46.45	45.80	1	9,709	0.01%
2022/06/17	2	45.95	3	45.97	46.80	-1	9,488	-0.01%
2022/06/16	4	48.14	2	48.53	47.15	2	9,363	0.02%
2022/06/15	3	47.30	0	0.00	47.35	3	9,158	0.03%
2022/06/14	2	47.40	2	46.98	48.40	0	9,169	0.00%
2022/06/13	14	48.77	0	0.00	48.10	14	9,114	0.15%
2022/06/10	2	50.30	4	50.60	50.60	-2	9,056	-0.02%
2022/06/09	4	50.33	5	50.49	50.50	-1	8,894	-0.01%
2022/06/08	6	48.95	49	48.89	48.70	-43	8,469	-0.51%
2022/06/07	21	48.92	0	0.00	48.80	21	8,479	0.25%
2022/06/06	5	50.38	16	50.78	50.00	-11	8,288	-0.13%
2022/06/02	22	51.50	7	51.36	50.60	15	8,129	0.18%
2022/06/01	18	50.41	15	50.20	50.00	3	7,600	0.04%
2022/05/31	48	49.20	24	49.19	50.30	24	6,714	0.36%
2022/05/30	4	44.99	1	45.40	45.80	3	5,834	0.05%
2022/05/24	2	43.93	3	43.63	42.45	-1	6,230	-0.02%
2022/05/23	0	0.00	1	43.70	43.55	-1	6,396	-0.02%
2022/05/20	1	44.55	0	0.00	44.05	1	6,548	0.02%
2022/05/13	0.3	42.00	0	0.00	41.95	0.3	6,828	0.00%
2022/05/12	0	0.00	1	39.75	39.65	-1	6,808	-0.01%
2022/05/09	0	0.00	2	40.85	40.75	-2	7,344	-0.03%
2022/05/06	0	0.00	4	41.80	42.25	-4	7,460	-0.05%
2022/05/05	5	42.75	0	0.00	42.65	5	7,665	0.07%
2022/04/29	1	42.05	0	0.00	41.55	1	8,241	0.01%
2022/04/28	1	41.65	0	0.00	42.20	1	8,432	0.01%
2022/04/27	0	0.00	5	41.13	41.85	-5	8,699	-0.06%
2022/04/26	2	42.55	18	42.67	42.25	-16	8,838	-0.18%
2022/04/25	2	42.00	7	42.14	42.10	-5	9,042	-0.06%
2022/04/22	5	44.39	8	43.90	43.55	-3	9,409	-0.03%
2022/04/21	3	45.98	2	45.60	45.45	1	9,586	0.01%
2022/04/20	3	46.13	0	0.00	46.35	3	9,805	0.03%
2022/04/19	2	45.95	2	45.60	45.50	0	10,088	0.00%
2022/04/18	3	45.60	2	45.55	45.30	1	10,580	0.01%
2022/04/15	1	46.00	0	0.00	45.50	1	10,885	0.01%
2022/04/12	0	0.00	1	45.15	45.75	-1	12,277	-0.01%
2022/04/11	5	46.46	0	0.00	45.75	5	13,037	0.04%
2022/04/07	2	50.40	0	0.00	48.15	2	14,407	0.01%
2022/04/01	1	50.50	14	50.55	50.40	-13	16,793	-0.08%
2022/03/31	0	0.00	4	51.50	51.30	-4	19,660	-0.02%
2022/03/30	2	52.30	1	52.20	52.00	1	20,665	0.00%
2022/03/29	2	53.05	5	52.96	53.00	-3	21,925	-0.01%
2022/03/28	6	51.38	2	51.30	51.90	4	22,116	0.02%
2022/03/25	1	51.70	3	52.40	52.40	-2	22,363	-0.01%
2022/03/24	7	50.71	5	51.18	51.10	2	22,424	0.01%
2022/03/23	6	52.83	2	53.00	52.40	4	22,703	0.02%
2022/03/22	6	50.78	0	0.00	51.10	6	22,945	0.03%
2022/03/21	1	50.90	4	51.88	51.10	-3	24,027	-0.01%
2022/03/18	1	50.20	1	51.30	51.60	0	25,459	0.00%
2022/03/17	4	50.03	1	50.30	50.50	3	26,729	0.01%
2022/03/16	0	0.00	4	48.94	48.35	-4	26,812	-0.01%
2022/03/15	12	48.56	3	48.27	47.80	9	27,012	0.03%
2022/03/14	1	49.80	0	0.00	50.00	1	27,261	0.00%
2022/03/11	0	0.00	2	49.30	49.60	-2	27,802	-0.01%
2022/03/10	1	49.90	3	50.27	50.50	-2	28,360	-0.01%
2022/03/09	0	0.00	3	50.00	49.60	-3	28,893	-0.01%
2022/03/08	5	49.88	5	49.07	49.10	0	30,203	0.00%
2022/03/07	6	50.17	6	50.13	50.40	0	30,733	0.00%
2022/03/04	1	52.90	5	52.70	52.40	-4	31,520	-0.01%
2022/03/03	3	53.90	0	0.00	53.80	3	32,830	0.01%
2022/03/02	1	53.60	0	0.00	53.70	1	33,938	0.00%
2022/03/01	1	53.50	7	53.09	53.40	-6	35,137	-0.02%
2022/02/25	8	52.85	11	53.55	52.30	-3	37,255	-0.01%
2022/02/24	14	53.34	2	52.90	52.60	12	40,766	0.03%
2022/02/23	1	56.30	0	0.00	56.60	1	42,878	0.00%
2022/02/22	10	54.83	4	55.00	54.80	6	43,918	0.01%
2022/02/21	4	56.45	7	56.26	56.40	-3	45,811	-0.01%
2022/02/18	4	56.40	4	57.13	57.20	0	46,154	0.00%
2022/02/17	1	57.40	1	57.90	57.50	0	46,513	0.00%
2022/02/16	1	58.20	1	58.90	58.00	0	47,318	0.00%
2022/02/15	1	57.80	2	58.45	57.30	-1	47,641	0.00%
2022/02/14	7	57.76	5	57.88	57.20	2	47,884	0.00%
2022/02/11	3	60.40	0	0.00	60.50	3	48,076	0.01%
2022/02/10	8	60.19	3	61.33	59.80	5	48,477	0.01%
2022/02/09	12	60.22	11	60.84	60.80	1	48,567	0.00%
2022/02/08	5	59.54	5	59.58	59.70	0	48,745	0.00%
2022/02/07	1	58.50	0	0.00	60.00	1	49,269	0.00%
2022/01/26	9	59.13	8	58.35	58.40	1	49,721	0.00%
2022/01/25	4	59.30	6	59.60	58.70	-2	50,911	0.00%
2022/01/24	4.4	59.98	14	59.36	61.00	-9.6	51,498	-0.02%
2022/01/21	6.7	60.59	8.6	60.67	59.80	-1.9	52,429	0.00%
2022/01/20	8	61.88	2	61.85	62.00	6	53,055	0.01%
2022/01/19	12	61.44	9	61.14	61.00	3	53,683	0.01%
2022/01/18	11.1	61.81	6	62.38	61.60	5.1	54,666	0.01%
2022/01/17	13	63.15	9	63.28	63.20	4	55,207	0.01%
2022/01/14	15.3	61.43	12	61.61	61.40	3.3	55,154	0.01%
2022/01/13	6	62.17	5	62.52	61.60	1	55,372	0.00%
2022/01/12	5	62.74	18	63.02	62.80	-13	55,322	-0.02%
2022/01/11	26	62.25	22	62.72	63.40	4	55,071	0.01%
2022/01/10	3	64.67	3	65.77	66.50	0	54,632	0.00%
2022/01/07	25	66.54	14	67.63	65.50	11	54,392	0.02%
2022/01/06	7	68.90	10	68.54	69.00	-3	53,960	-0.01%
2022/01/05	18.3	68.31	26	68.75	68.50	-7.7	53,581	-0.01%
2022/01/04	39	71.53	21	72.25	70.30	18	53,064	0.03%
2022/01/03	25	70.81	40	70.66	70.50	-15	52,246	-0.03%
2021/12/30	22	71.90	12.3	71.49	71.10	9.7	51,688	0.02%
2021/12/29	25	77.17	20.7	76.86	74.60	4.3	50,773	0.01%
2021/12/28	43	78.50	30.2	78.74	78.80	12.8	49,592	0.03%
2021/12/27	85.4	77.21	74	77.50	79.40	11.4	48,366	0.02%
2021/12/24	15	72.07	12	71.39	73.20	3	45,544	0.01%
2021/12/23	3	65.07	72	66.31	66.60	-69	44,612	-0.15%
2021/12/22	5	61.52	6	61.87	60.60	-1	43,443	0.00%
2021/12/21	3	60.73	7	60.51	60.70	-4	43,194	-0.01%
2021/12/20	7	59.77	10	59.94	59.50	-3	43,139	-0.01%
2021/12/17	3	60.10	3	60.20	59.90	0	43,014	0.00%
2021/12/16	16	61.34	17	60.95	60.80	-1	42,667	0.00%
2021/12/15	31	60.78	29	60.59	60.20	2	42,222	0.00%
2021/12/14	29.2	61.55	13	62.23	58.80	16.2	41,165	0.04%
2021/12/13	30	62.07	66.4	62.48	65.10	-36.4	39,739	-0.09%
2021/12/10	6	58.47	3	58.37	59.20	3	38,546	0.01%
2021/12/09	0.1	58.20	10	58.38	58.40	-9.9	38,445	-0.03%
2021/12/08	18	57.95	7	58.04	57.80	11	38,359	0.03%
2021/12/07	49.2	58.59	33	58.42	57.30	16.2	38,225	0.04%
2021/12/06	10	60.12	4	60.28	60.10	6	38,178	0.02%
2021/12/03	2	59.80	2	60.90	58.80	0	38,406	0.00%
2021/12/02	28	60.85	31	60.37	58.90	-3	38,061	-0.01%
2021/12/01	5	59.42	26.7	58.34	59.30	-21.7	37,228	-0.06%
2021/11/30	38.7	59.62	7	58.61	58.40	31.7	36,781	0.09%
2021/11/29	72	58.03	95	56.69	58.10	-23	36,132	-0.06%
2021/11/26	21.2	56.79	12	56.78	56.20	9.2	35,381	0.03%
2021/11/25	19	60.96	21	61.13	59.80	-2	34,391	-0.01%
2021/11/24	75	60.00	119	59.19	59.90	-44	33,367	-0.13%	大賣/
2021/11/23	98	59.54	75	60.70	58.00	23	31,285	0.07%
2021/11/22	34.1	59.32	31	58.63	60.20	3.1	27,831	0.01%
2021/11/19	7	52.33	5	53.82	55.90	2	25,730	0.01%
2021/11/18	113	51.83	62	52.67	50.90	51	24,571	0.21%	大買/
2021/11/17	5	47.55	5.1	48.61	48.95	-0.1	22,569	0.00%
2021/11/16	15	44.14	8	44.00	44.50	7	22,202	0.03%
2021/11/15	10	44.99	12	45.08	45.00	-2	21,760	-0.01%
2021/11/12	11	43.70	3	43.53	42.50	8	20,994	0.04%
2021/11/10	6	42.04	15	41.98	42.30	-9	20,562	-0.04%
2021/11/09	12	44.67	13	43.57	43.05	-1	20,345	0.00%
2021/11/08	1	43.60	0	0.00	43.30	1	19,935	0.01%
2021/11/05	28	43.41	43	43.12	44.25	-15	19,840	-0.08%
2021/11/04	58	45.12	45	44.66	44.05	13	19,551	0.07%
2021/11/03	22.2	44.42	29.1	44.89	44.05	-7	19,115	-0.04%
2021/11/02	42.2	46.93	33	46.12	46.00	9.2	18,691	0.05%
2021/11/01	0	0.00	3	47.15	47.15	-3	17,461	-0.02%
2021/10/29	24.1	42.70	34	42.62	42.90	-9.9	17,005	-0.06%
2021/10/28	6	42.54	3	42.22	43.30	3	16,930	0.02%
2021/10/27	17	40.15	43	40.59	41.50	-26	16,440	-0.16%
2021/10/26	35	38.77	37.1	38.88	39.35	-2.1	15,907	-0.01%
2021/10/25	27.1	35.78	27.1	36.79	37.20	0	15,100	0.00%
2021/10/22	32	34.62	24	34.90	35.00	8	14,817	0.05%
2021/10/21	20.1	34.30	6	34.35	34.35	14.1	15,629	0.09%
2021/10/20	0	0.00	2	33.20	33.15	-2	16,319	-0.01%
2021/10/18	2	31.55	1	31.30	31.60	1	17,486	0.01%
2021/10/15	1	31.45	0	0.00	31.70	1	17,672	0.01%
2021/10/14	0	0.00	5	29.75	30.65	-5	17,911	-0.03%
2021/10/13	2	29.95	0	0.00	29.75	2	18,245	0.01%
2021/10/07	2	31.45	8	31.70	31.75	-6	19,261	-0.03%
2021/10/06	28	31.43	0	0.00	30.85	28	19,944	0.14%
2021/10/05	1	29.90	28	29.75	31.20	-27	21,018	-0.13%
2021/10/01	4	31.29	25	31.80	31.00	-21	21,362	-0.10%
2021/09/30	33	32.44	3	32.40	32.45	30	21,454	0.14%
2021/09/29	22	33.24	10	32.91	32.70	12	21,726	0.06%
2021/09/28	14	34.31	0	0.00	34.40	14	22,125	0.06%
2021/09/27	15	34.75	15	34.60	35.15	0	22,318	0.00%
2021/09/24	15	33.70	0	0.00	33.60	15	22,235	0.07%
2021/09/23	1	33.80	10	33.70	33.65	-9	22,170	-0.04%
2021/09/22	2	33.70	0	0.00	33.80	2	22,122	0.01%
2021/09/17	0	0.00	5	33.80	34.15	-5	22,064	-0.02%
2021/09/16	8	34.30	0	0.00	34.05	8	22,044	0.04%
2021/09/15	1	34.50	1	34.05	34.60	0	22,044	0.00%
2021/09/14	5	34.35	0	0.00	34.25	5	22,006	0.02%
2021/09/10	1	35.00	2	35.28	35.05	-1	21,796	0.00%
2021/09/09	28	34.96	17	34.95	35.10	11	21,640	0.05%
2021/09/08	9	35.60	8	35.64	35.80	1	21,064	0.00%
2021/09/06	15	35.85	11	35.88	35.70	4	19,932	0.02%
2021/09/03	3	34.97	1	34.75	34.60	2	19,723	0.01%
2021/09/02	5	34.55	3	34.60	35.05	2	19,553	0.01%
2021/09/01	22	35.16	15	35.40	35.05	7	19,291	0.04%
2021/08/31	4	34.55	1	34.40	34.90	3	18,676	0.02%
2021/08/27	15	33.85	0	0.00	34.20	15	18,296	0.08%
2021/08/26	0	0.00	2	33.95	33.95	-2	18,220	-0.01%
2021/08/25	0	0.00	2	33.30	33.30	-2	18,089	-0.01%
2021/08/24	1	32.10	0	0.00	32.10	1	17,832	0.01%
2021/08/23	3	31.80	1	32.10	32.00	2	17,822	0.01%
2021/08/20	0	0.00	14	30.77	30.80	-14	18,063	-0.08%
2021/08/19	0	0.00	1	31.00	30.60	-1	18,015	-0.01%
2021/08/18	2	30.95	1	30.75	31.45	1	17,955	0.01%
2021/08/17	0	0.00	3	30.93	30.20	-3	17,881	-0.02%
2021/08/16	0.7	31.30	9	31.32	31.50	-8.3	17,755	-0.05%
2021/08/13	4	31.04	0.7	30.90	30.90	3.3	17,571	0.02%
2021/08/12	3	32.18	1	32.45	32.25	2	17,435	0.01%
2021/08/11	2	31.50	1	31.50	31.50	1	17,353	0.01%
2021/08/09	5	33.88	22	34.04	32.90	-17	17,162	-0.10%
2021/08/06	3	34.45	3.2	34.22	34.20	-0.2	16,985	0.00%
2021/08/05	6	35.20	3	35.13	35.35	3	16,826	0.02%
2021/08/04	2	35.28	9	35.21	35.20	-7	16,783	-0.04%
2021/08/03	40	35.43	17	35.33	35.25	23	16,579	0.14%
2021/08/02	0	0.00	1	33.50	33.95	-1	15,619	-0.01%
2021/07/30	2	32.73	1	32.30	31.90	1	15,409	0.01%
2021/07/29	0	0.00	1	33.90	33.20	-1	15,081	-0.01%
2021/07/28	1	32.60	1	32.10	33.10	0	14,744	0.00%
2021/07/27	36.1	36.37	8	34.80	34.50	28.1	14,372	0.20%
2021/07/26	17	35.29	50.3	36.46	36.85	-33.3	13,250	-0.25%
2021/07/23	1	33.50	11	33.50	33.50	-10	12,168	-0.08%
2021/07/22	1	32.30	0	0.00	32.25	1	11,089	0.01%
2021/07/20	7	32.10	0	0.00	31.60	7	10,773	0.06%
2021/07/19	1	33.60	1	32.50	32.85	0	10,488	0.00%
2021/07/16	20	32.70	20	32.95	33.50	0	10,219	0.00%
2021/07/15	19	31.80	22	31.53	32.20	-3	9,787	-0.03%
2021/07/14	0	0.00	3	31.17	31.85	-3	9,616	-0.03%
2021/07/13	43	32.44	35	31.41	30.60	8	9,333	0.09%
2021/07/12	2	32.30	4	31.98	32.70	-2	8,683	-0.02%
2021/07/09	20	29.50	20	29.65	29.75	0	7,700	0.00%
2021/07/08	5	29.15	5	29.15	29.15	0	7,673	0.00%
2021/07/06	2	29.28	1	28.60	28.70	1	7,628	0.01%
2021/07/05	8	28.93	4	29.25	29.60	4	8,143	0.05%
2021/07/02	6	26.46	0	0.00	27.10	6	8,141	0.07%
2021/07/01	0	0.00	17	26.76	26.85	-17	8,055	-0.21%
2021/06/25	1	25.25	0	0.00	25.30	1	8,628	0.01%
2021/06/23	0	0.00	24	26.08	26.45	-24	8,696	-0.28%
2021/06/22	2	25.78	0	0.00	25.75	2	9,034	0.02%
2021/06/21	1	25.70	0	0.00	25.80	1	9,128	0.01%
2021/06/18	1	25.65	0	0.00	25.55	1	9,212	0.01%
2021/06/16	0	0.00	9	25.60	25.55	-9	9,866	-0.09%
2021/06/15	0	0.00	1	25.30	25.30	-1	10,129	-0.01%
2021/06/11	5	25.50	0	0.00	25.25	5	10,181	0.05%
2021/06/10	1	27.70	1	27.25	27.60	0	9,897	0.00%
2021/06/09	0	0.00	0.4	27.13	27.10	-0.4	9,890	0.00%
2021/06/08	0	0.00	0.4	27.05	27.05	-0.4	9,974	0.00%
2021/06/03	0	0.00	11	27.20	26.80	-11	10,107	-0.11%
2021/06/02	6	26.97	6	27.36	27.20	0	10,094	0.00%
2021/06/01	6	26.93	0	0.00	26.95	6	10,036	0.06%
2021/05/31	5.1	26.86	0	0.00	26.90	5.1	10,033	0.05%
2021/05/28	1	27.20	0	0.00	27.15	1	10,001	0.01%
2021/05/25	0	0.00	3	25.50	25.35	-3	9,895	-0.03%
2021/05/24	0	0.00	10	24.77	25.20	-10	10,065	-0.10%
2021/05/21	10	24.40	30	24.44	24.60	-20	10,132	-0.20%
2021/05/20	0	0.00	10	24.20	24.20	-10	10,250	-0.10%
2021/05/14	3	24.85	0	0.00	24.00	3	10,546	0.03%
2021/05/11	25	26.56	10	26.95	26.55	15	10,587	0.14%
2021/05/07	10	27.55	0	0.00	27.35	10	10,485	0.10%
2021/05/06	0	0.00	2	26.45	25.85	-2	10,462	-0.02%
2021/05/05	2	25.60	0	0.00	25.50	2	10,442	0.02%
2021/05/04	25	25.45	0	0.00	25.60	25	10,514	0.24%
2021/05/03	5	27.45	0	0.00	26.90	5	10,491	0.05%
2021/04/29	5	28.25	0	0.00	28.15	5	10,423	0.05%
2021/04/21	0	0.00	5	28.37	28.30	-5	10,542	-0.05%
2021/04/20	0	0.00	2	28.65	28.65	-2	10,545	-0.02%
2021/04/16	10	28.20	2	28.30	28.25	8	10,665	0.08%
2021/04/15	20	27.78	0	0.00	27.70	20	10,711	0.19%
2021/04/14	0	0.00	0.1	28.55	27.90	-0.1	10,749	0.00%
2021/04/13	20	29.95	4	28.79	28.70	16	10,927	0.15%
2021/04/12	15	29.80	4	29.89	29.75	11	11,308	0.10%
2021/04/09	8.1	31.18	3	30.50	29.60	5.1	11,947	0.04%
2021/04/08	3	29.67	2	30.50	30.90	1	12,027	0.01%
2021/03/31	1	26.70	0	0.00	26.70	1	11,300	0.01%
2021/03/29	0	0.00	10	27.35	27.30	-10	10,850	-0.09%
2021/03/26	1	27.05	0	0.00	27.25	1	10,830	0.01%
2021/03/25	2	28.20	7	27.52	27.20	-5	10,817	-0.05%
2021/03/24	0	0.00	4	27.26	27.45	-4	10,479	-0.04%
2021/03/23	1	26.35	2	26.75	26.85	-1	10,356	-0.01%
2021/03/22	3	26.77	2	27.75	26.75	1	10,288	0.01%
2021/03/19	7	26.68	7.7	27.07	27.20	-0.7	10,123	-0.01%
2021/03/18	10	26.60	17	26.44	26.50	-7	9,739	-0.07%
2021/03/17	0	0.00	2.8	25.86	26.10	-2.8	9,588	-0.03%
2021/03/15	0	0.00	1	25.80	25.90	-1	9,881	-0.01%
2021/03/12	7	25.84	2	25.98	25.50	5	9,969	0.05%
2021/03/11	0	0.00	1	25.45	25.70	-1	9,966	-0.01%
2021/03/09	1	24.05	1	23.85	24.55	0	10,186	0.00%
2021/03/08	1	24.55	1	24.65	24.35	0	10,719	0.00%
2021/03/03	0	0.00	1	24.65	24.95	-1	11,482	-0.01%
2021/03/02	2	24.73	0	0.00	24.60	2	11,645	0.02%
2021/02/26	1	25.00	0.1	25.10	25.30	0.9	11,756	0.01%
2021/02/24	4	25.83	0	0.00	25.40	4	11,988	0.03%
2021/02/23	2	26.05	5	26.22	26.35	-3	11,981	-0.03%
2021/02/22	2	25.65	10	25.75	26.15	-8	12,074	-0.07%
2021/02/19	2	25.58	0	0.00	25.70	2	12,055	0.02%
2021/02/18	3	26.35	12	26.52	26.25	-9	12,131	-0.07%
2021/02/17	0	0.00	7	26.00	26.05	-7	12,121	-0.06%
2021/02/05	2	25.63	1	26.25	25.60	1	12,578	0.01%
2021/02/04	4	25.80	2	25.88	25.95	2	12,680	0.02%
2021/02/03	4	25.49	2	25.73	25.45	2	12,924	0.02%
2021/02/02	10	25.60	2	25.85	25.45	8	13,386	0.06%
2021/02/01	0	0.00	8	25.08	24.85	-8	14,406	-0.06%
2021/01/28	5	25.11	2	25.15	25.15	3	14,904	0.02%
2021/01/27	3	24.92	8	24.69	24.85	-5	15,139	-0.03%
2021/01/26	4	24.78	3	25.25	24.80	1	15,196	0.01%
2021/01/25	5	24.69	8	24.90	24.85	-3	15,185	-0.02%
2021/01/22	6	23.47	1	23.60	23.95	5	15,139	0.03%
2021/01/21	1	23.40	0	0.00	23.35	1	15,182	0.01%
2021/01/20	1	22.90	0	0.00	23.05	1	15,175	0.01%
2021/01/15	0	0.00	13	24.02	24.05	-13	15,123	-0.09%
2021/01/14	0	0.00	1	24.80	24.80	-1	15,096	-0.01%
2021/01/13	10	25.00	0	0.00	24.70	10	15,049	0.07%
2021/01/12	1	24.95	0	0.00	24.75	1	15,234	0.01%
2021/01/07	21	23.98	51	24.30	24.30	-30	15,576	-0.19%
2021/01/06	4.1	25.05	3	25.58	24.45	1.1	15,510	0.01%
2021/01/05	9	26.00	7	26.04	25.75	2	15,273	0.01%
2021/01/04	24.1	28.03	25.1	27.88	27.80	-1	14,962	-0.01%
2020/12/31	41	27.48	67	27.52	27.50	-26	14,568	-0.18%
2020/12/30	0	0.00	1	26.30	26.10	-1	14,136	-0.01%
2020/12/29	5	26.03	6	26.20	25.90	-1	14,326	-0.01%
2020/12/28	31	26.09	1	25.90	26.10	30	14,586	0.21%
2020/12/24	4	25.56	0	0.00	25.45	4	14,607	0.03%
2020/12/22	3	25.18	3	24.75	24.65	0	15,000	0.00%
2020/12/17	1	25.70	0	0.00	25.75	1	15,653	0.01%
2020/12/16	1	25.70	0	0.00	25.70	1	15,755	0.01%
2020/12/15	2	25.30	0	0.00	25.30	2	15,938	0.01%
2020/12/14	0	25.55	0	0.00	25.45	0	16,493	0.00%
2020/12/11	2	25.63	0	0.00	25.35	2	17,086	0.01%
2020/12/10	4	26.30	2	27.08	26.20	2	17,026	0.01%
2020/12/09	6	26.67	0	0.00	26.80	6	16,917	0.04%
2020/12/08	1	26.30	0	0.00	26.30	1	16,901	0.01%
2020/12/07	0	0.00	20	25.90	25.75	-20	17,114	-0.12%
2020/12/04	6	25.87	0	0.00	25.65	6	17,178	0.03%
2020/12/03	20	26.00	16	26.30	25.90	4	17,163	0.02%
2020/12/02	21	26.06	1	26.60	25.90	20	17,221	0.12%
2020/12/01	2	26.43	7	26.80	27.40	-5	16,952	-0.03%
2020/11/30	4.2	26.54	6.8	26.14	26.45	-2.7	16,989	-0.02%
2020/11/26	7	25.97	2	26.03	25.95	5	16,774	0.03%
2020/11/25	1	25.90	0	0.00	25.90	1	16,702	0.01%
2020/11/23	9	26.20	1	26.10	25.90	8	16,634	0.05%
2020/11/20	7	25.90	0	0.00	25.90	7	16,545	0.04%
2020/11/18	0	0.00	0.7	25.50	25.55	-0.7	16,242	0.00%
2020/11/17	5	25.60	1	25.55	25.50	4	16,190	0.02%
2020/11/13	15	25.50	12	25.94	25.40	3	16,136	0.02%
2020/11/12	0	0.00	3	25.30	25.55	-3	15,588	-0.02%
2020/11/11	1	25.55	1	25.80	25.80	0	15,443	0.00%
2020/11/10	12	25.65	11	25.39	25.65	1	15,136	0.01%
2020/11/09	20	25.44	19	25.19	25.45	1	14,738	0.01%
2020/11/06	0	0.00	4	24.30	24.05	-4	13,787	-0.03%
2020/11/05	2	23.75	7	24.25	23.80	-5	13,374	-0.04%
2020/11/04	2	23.90	3	23.90	24.15	-1	13,225	-0.01%
2020/11/02	0	0.00	2	22.05	22.60	-2	12,862	-0.02%
2020/10/30	1	22.75	0	0.00	22.50	1	12,787	0.01%
2020/10/27	0	0.00	3	23.70	23.70	-3	12,616	-0.02%
2020/10/26	0	0.00	2	23.85	23.80	-2	12,579	-0.02%
2020/10/23	0	0.00	4	24.00	23.90	-4	12,499	-0.03%
2020/10/22	7	23.83	3	23.60	23.70	4	12,426	0.03%
2020/10/21	25	24.08	24	24.06	23.95	1	12,368	0.01%
2020/10/20	9	24.07	9	24.12	24.25	0	12,191	0.00%
2020/10/19	45	23.78	45	23.89	23.70	0	11,909	0.00%
2020/10/16	3	23.70	3	23.70	23.75	0	11,684	0.00%
2020/10/15	3	23.35	2	23.30	23.25	1	11,341	0.01%
2020/10/14	1	23.55	1	23.30	23.15	0	11,182	0.00%
2020/10/12	7	23.62	6	23.75	23.15	1	10,932	0.01%
2020/10/08	33	24.44	25	24.12	24.10	8	10,798	0.07%
2020/10/07	3	24.37	9	24.63	24.90	-6	10,403	-0.06%
2020/10/06	0	0.00	5	24.00	24.30	-5	9,940	-0.05%
2020/10/05	11	23.80	26	23.97	23.85	-15	9,677	-0.15%
2020/09/30	1	22.95	0	0.00	23.15	1	9,333	0.01%
2020/09/25	3	22.85	20	22.75	22.10	-17	9,048	-0.19%
2020/09/24	6	23.55	28	23.35	23.35	-22	8,732	-0.25%
2020/09/23	0	0.00	21	23.50	23.90	-21	8,482	-0.25%
2020/09/22	22	22.48	0	0.00	23.05	22	8,076	0.27%
2020/09/21	9	23.24	5	23.04	22.95	4	7,808	0.05%
2020/09/18	19	24.07	15	24.05	23.70	4	7,652	0.05%
2020/09/17	36	24.72	16	24.69	24.45	20	7,420	0.27%
2020/09/16	45	23.87	10	23.60	24.90	35	6,735	0.52%
2020/09/14	0	0.00	5	23.00	23.00	-5	6,058	-0.08%
2020/09/11	2	23.60	4	23.48	23.25	-2	6,000	-0.03%
2020/09/10	20	24.00	20	24.00	23.90	0	5,929	0.00%
2020/09/09	0	0.00	1	24.50	24.60	-1	5,562	-0.02%
2020/09/08	0	0.00	1	23.60	23.90	-1	5,395	-0.02%
2020/09/07	3	24.25	2	24.35	23.80	1	5,279	0.02%
2020/09/04	7	23.07	53	23.41	23.80	-46	5,070	-0.91%
2020/09/03	3	22.60	4	22.31	23.90	-1	4,904	-0.02%
2020/09/02	30	22.28	6	22.23	22.00	24	4,534	0.53%
2020/09/01	0	0.00	6	21.00	21.00	-6	4,361	-0.14%
2020/08/31	1	21.30	0	0.00	21.35	1	4,373	0.02%
2020/08/28	27	22.14	29	21.89	21.85	-2	4,302	-0.05%
2020/08/27	2	20.98	0	0.00	21.00	2	4,095	0.05%
2020/08/26	20	21.46	0	0.00	21.05	20	4,081	0.49%
2020/08/20	8	20.43	8	20.53	20.00	0	3,870	0.00%
2020/08/18	7	20.57	2	20.60	20.45	5	3,733	0.13%
2020/08/17	12	20.70	3	20.75	20.75	9	3,760	0.24%
2020/08/12	0	0.00	4	20.81	21.35	-4	3,641	-0.11%
2020/08/10	1	20.55	2	20.80	20.55	-1	3,457	-0.03%
2020/08/07	5	20.75	20	20.48	20.85	-15	3,447	-0.44%
2020/08/04	0	0.00	27	20.12	20.45	-27	3,359	-0.80%
2020/08/03	0.5	19.35	36	19.60	19.45	-35.5	3,277	-1.08%
2020/07/29	0	0.00	5	19.10	18.90	-5	3,339	-0.15%
2020/07/27	5	18.90	0	0.00	18.90	5	3,315	0.15%
2020/07/24	1	19.70	0	0.00	19.60	1	3,295	0.03%
2020/07/22	0	0.00	6	20.05	20.15	-6	3,287	-0.18%
2020/07/15	40	20.38	0	0.00	20.00	40	3,286	1.22%
2020/07/13	6	20.54	0	0.00	20.30	6	3,099	0.19%
2020/07/03	0	0.00	4.6	20.64	20.65	-4.6	2,938	-0.15%
2020/06/30	4	20.33	1	20.50	20.50	3	2,937	0.10%
2020/06/22	0	0.00	1	19.80	19.85	-1	2,901	-0.03%
2020/06/17	0	0.00	1	19.30	20.00	-1	2,800	-0.04%
2020/06/16	2	21.05	0	0.00	20.90	2	2,658	0.08%
2020/06/12	2	20.60	2	20.95	20.95	0	2,705	0.00%
2020/06/11	2	21.70	2	21.20	21.20	0	2,710	0.00%
2020/06/09	1	21.20	0	0.00	21.00	1	2,574	0.04%
2020/06/05	0	0.00	1	22.50	22.10	-1	2,517	-0.04%
2020/05/28	0	0.00	1.4	21.18	21.35	-1.4	2,354	-0.06%
2020/05/27	1	21.15	0	0.00	21.05	1	2,351	0.04%
2020/05/26	1	21.60	0	0.00	21.40	1	2,379	0.04%
2020/05/25	0	0.00	1	21.95	22.10	-1	2,320	-0.04%
2020/05/21	0	0.00	2	21.25	21.15	-2	2,142	-0.09%
2020/05/19	1	20.70	0	0.00	20.70	1	2,108	0.05%
2020/05/15	2	20.90	0	0.00	20.60	2	2,104	0.10%
2020/05/11	5	22.00	3	22.10	22.45	2	2,102	0.10%
2020/05/07	3	21.95	0	0.00	21.95	3	2,126	0.14%
2020/04/28	5	21.00	0	0.00	21.10	5	2,221	0.23%
2020/04/24	5	21.20	0	0.00	21.10	5	2,283	0.22%
2020/04/13	0	0.00	1	19.50	19.70	-1	2,334	-0.04%
2020/04/09	1	19.15	0	0.00	19.35	1	2,378	0.04%
2020/03/27	0	17.70	0	0.00	17.70	0	2,498	0.00%
2020/03/16	0	0.00	8.5	16.85	16.85	-8.5	2,923	-0.29%
2020/03/10	0	0.00	0.5	21.45	21.55	-0.5	2,924	-0.02%
2020/03/03	0	0.00	21	22.65	22.65	-21	3,020	-0.70%
2020/03/02	0	0.00	54	22.38	22.20	-54	3,025	-1.78%
2020/02/27	1	22.75	0	0.00	22.55	1	3,040	0.03%
2020/02/26	0	0.00	25	22.92	23.30	-25	3,009	-0.83%
2020/02/24	0	0.00	1	23.25	23.15	-1	3,028	-0.03%
2020/02/13	0	0.00	1	23.40	23.30	-1	3,157	-0.03%
2020/02/12	10	23.10	0	0.00	23.05	10	3,138	0.32%
2020/02/10	0	0.00	2	23.00	22.75	-2	3,128	-0.06%
2020/02/06	5	22.86	5	22.81	22.90	0	3,109	0.00%
2020/01/31	1	22.65	1	22.40	22.30	0	3,243	0.00%
2020/01/30	2	22.65	0	0.00	22.65	2	3,218	0.06%
2020/01/15	0	0.00	0.1	24.80	24.90	-0.1	3,384	0.00%
2020/01/14	5	24.90	0	0.00	24.90	5	3,399	0.15%
2020/01/13	0	0.00	15	24.55	24.75	-15	3,387	-0.44%
2020/01/10	0	0.00	5	24.49	24.45	-5	3,400	-0.15%
2020/01/09	6	24.46	0	0.00	24.25	6	3,406	0.18%
2020/01/03	1	25.80	0	0.00	25.35	1	3,384	0.03%
2019/12/30	5	25.55	5	25.70	25.70	0	3,381	0.00%
2019/12/25	0.3	26.20	1	26.25	26.30	-0.7	3,349	-0.02%
2019/12/24	3	26.03	1	25.90	25.90	2	3,364	0.06%
2019/12/23	5	26.75	0	0.00	26.35	5	3,361	0.15%
2019/12/19	5	27.15	5	27.15	27.10	0	3,418	0.00%
2019/12/18	10	26.90	10	27.15	27.15	0	3,484	0.00%
2019/12/17	26.3	26.90	6	27.15	27.15	20.3	3,500	0.58%
2019/12/16	0	0.00	48	27.01	27.65	-48	3,427	-1.40%
2019/12/12	3	26.65	3	26.72	26.45	0	3,450	0.00%
2019/12/10	0	0.00	0	26.15	26.25	0	3,828	0.00%
2019/12/06	0	0.00	2	26.33	26.30	-2	4,241	-0.05%
2019/12/02	0	0.00	15	25.40	25.35	-15	4,352	-0.34%
2019/11/29	1	25.50	0	0.00	25.50	1	4,356	0.02%
2019/11/28	1	25.75	0	0.00	25.65	1	4,393	0.02%
2019/11/27	0	0.00	1	25.55	25.50	-1	4,459	-0.02%
2019/11/22	0	0.00	1	24.95	24.90	-1	4,501	-0.02%
2019/11/21	0	0.00	1	24.80	24.90	-1	4,496	-0.02%
2019/11/14	1	25.30	0	0.00	25.10	1	4,488	0.02%
2019/11/12	0	0.00	0.4	24.45	24.50	-0.4	4,442	-0.01%
2019/11/06	10.5	25.68	7	25.40	25.30	3.5	4,643	0.07%
2019/11/01	1	25.65	0	0.00	25.75	1	4,824	0.02%
2019/10/30	0	0.00	2	26.35	26.10	-2	5,079	-0.04%
2019/10/29	0	0.00	3	25.55	25.55	-3	4,950	-0.06%
2019/10/21	0	0.00	5	24.75	24.80	-5	5,117	-0.10%
2019/10/18	0	0.00	10	24.85	24.90	-10	5,152	-0.19%
2019/10/17	5	24.85	0	0.00	24.85	5	5,167	0.10%
2019/10/15	10	25.00	6	24.88	25.20	4	5,367	0.07%
2019/10/14	5	24.45	0	0.00	24.45	5	5,389	0.09%
2019/10/08	1	24.55	0	0.00	24.60	1	5,728	0.02%
2019/10/07	0.3	25.00	0	0.00	25.00	0.3	5,779	0.01%
2019/10/04	15	25.20	0	0.00	25.20	15	5,842	0.26%
2019/10/03	1	24.90	0	0.00	25.10	1	5,845	0.02%
2019/10/01	0	0.00	1	25.80	25.40	-1	5,859	-0.02%
2019/09/27	0	0.00	1	25.20	25.10	-1	5,829	-0.02%
2019/09/26	1	25.65	0	0.00	25.45	1	5,832	0.02%
2019/09/25	2	25.28	0	0.00	25.45	2	5,849	0.03%
2019/09/24	10	26.45	18.5	26.41	26.30	-8.5	5,855	-0.15%
2019/09/23	76.5	26.48	44	26.58	26.60	32.5	5,813	0.56%
2019/09/10	10	23.05	10	23.20	22.90	0	5,691	0.00%
2019/09/09	10	23.45	0	0.00	23.35	10	5,616	0.18%
2019/09/06	0	0.00	5	23.43	23.20	-5	5,552	-0.09%
2019/09/05	32	23.60	40	23.50	23.50	-8	5,488	-0.15%
2019/09/04	2	24.20	34	24.22	24.20	-32	5,345	-0.60%
2019/09/03	64	24.59	54	24.53	24.40	10	5,211	0.19%
2019/09/02	11	24.18	0	0.00	23.95	11	4,909	0.22%
2019/08/30	5	23.90	9	23.37	23.15	-4	4,555	-0.09%
2019/08/29	12	23.85	3	23.77	23.70	9	4,420	0.20%
2019/08/28	1	23.30	6	23.70	23.55	-5	4,331	-0.12%
2019/08/27	1	23.10	20	23.00	23.20	-19	4,238	-0.45%
2019/08/23	10	22.80	0	0.00	22.75	10	4,147	0.24%
2019/08/22	13	22.81	1	22.50	22.50	12	4,120	0.29%
2019/08/21	12	22.95	10	23.00	23.00	2	4,083	0.05%
2019/08/20	1	22.40	1	22.55	22.65	0	3,999	0.00%
2019/08/19	10	22.60	0	0.00	22.60	10	4,009	0.25%
2019/08/12	10	21.55	0	0.00	21.80	10	3,959	0.25%
2019/08/08	2	21.00	0	0.00	21.10	2	3,956	0.05%
2019/08/07	0	0.00	38	21.60	21.40	-38	3,912	-0.97%
2019/07/31	2	21.85	2	22.30	22.30	0	3,992	0.00%
2019/07/30	37	23.02	0	0.00	22.25	37	3,983	0.93%
2019/07/29	2	23.45	0	0.00	23.40	2	3,941	0.05%
2019/07/25	13	23.80	4	23.68	23.65	9	3,956	0.23%
2019/07/24	19	23.58	35	23.66	24.25	-16	3,865	-0.41%
2019/07/22	0	0.00	20	22.90	22.90	-20	3,960	-0.50%
2019/07/19	13	23.03	0	0.00	22.95	13	4,039	0.32%
2019/07/18	1	23.35	0	0.00	22.95	1	4,600	0.02%
2019/07/17	3	23.52	1	23.55	23.40	2	4,688	0.04%
2019/07/12	0	0.00	5	23.45	23.45	-5	4,794	-0.10%
2019/07/10	2	23.00	0	0.00	23.15	2	4,748	0.04%
2019/07/09	15	23.10	0	0.00	22.85	15	4,746	0.32%
2019/07/08	20	23.59	16	23.45	23.35	4	4,700	0.09%
2019/07/05	1	23.30	0	0.00	23.00	1	4,630	0.02%
2019/06/28	10	21.15	10	21.10	21.10	0	4,706	0.00%
2019/06/27	0	0.00	10	21.05	21.05	-10	4,786	-0.21%
2019/06/26	10	20.90	10	20.80	20.80	0	4,809	0.00%
2019/06/25	10	21.10	10	20.85	20.85	0	4,893	0.00%
2019/06/24	5	21.00	6	21.20	21.20	-1	4,932	-0.02%
2019/06/21	0	0.00	5	21.40	21.00	-5	5,019	-0.10%
2019/06/20	11	21.12	10	21.35	21.50	1	5,111	0.02%
2019/06/19	5	20.65	0	0.00	20.75	5	5,264	0.09%
2019/06/13	5	21.40	3	21.20	21.05	2	7,389	0.03%
2019/06/12	9	21.53	1	21.30	21.30	8	8,239	0.10%
2019/06/11	3	21.10	0	0.00	21.00	3	8,317	0.04%
2019/05/23	0	0.00	5	20.45	19.90	-5	10,535	-0.05%
2019/05/20	5	20.70	0	0.00	20.50	5	10,844	0.05%
2019/05/16	10	21.35	0	0.00	21.10	10	10,957	0.09%
2019/05/13	7	20.70	4	20.85	20.70	3	11,118	0.03%
2019/05/09	0	0.00	10	21.90	21.70	-10	11,106	-0.09%
2019/05/07	0	0.00	1	22.85	22.90	-1	11,004	-0.01%
2019/05/06	1	22.15	0	0.00	22.10	1	10,964	0.01%
2019/05/03	1	23.00	0.4	23.05	23.15	0.6	10,897	0.01%
2019/04/30	17	22.98	20	22.95	23.25	-3	10,844	-0.03%
2019/04/29	1	22.95	11	22.75	22.65	-10	10,834	-0.09%
2019/04/26	21	24.13	1	24.80	23.45	20	10,683	0.19%
2019/04/25	31	25.33	20	25.20	25.30	11	10,454	0.11%
2019/04/24	75	26.36	48	26.48	25.85	27	10,328	0.26%
2019/04/18	0	0.00	10	23.32	23.20	-10	9,596	-0.10%
2019/04/16	10	23.90	35	23.96	23.85	-25	9,671	-0.26%
2019/04/15	10	23.35	12	23.20	23.35	-2	9,544	-0.02%
2019/04/12	10	23.40	0	0.00	23.15	10	9,542	0.10%
2019/04/11	6	23.65	1	23.50	23.35	5	9,531	0.05%
2019/04/10	1	24.00	0	0.00	23.95	1	9,526	0.01%
2019/04/08	20	23.90	10	23.70	23.70	10	9,531	0.10%
2019/04/03	37	24.53	62	24.63	24.35	-25	9,454	-0.26%
2019/04/02	0	0.00	1	24.10	24.10	-1	9,268	-0.01%
2019/04/01	20	24.25	0	0.00	23.85	20	9,195	0.22%
2019/03/29	15	23.70	8	23.75	23.75	7	9,083	0.08%
2019/03/28	10	23.20	12	23.46	23.70	-2	9,061	-0.02%
2019/03/26	11	23.59	22	23.73	23.55	-11	9,030	-0.12%
2019/03/25	0	0.00	7	23.69	23.70	-7	8,942	-0.08%
2019/03/22	18	23.76	16	23.62	23.10	2	8,807	0.02%
2019/03/21	4	23.86	3	23.83	24.00	1	8,612	0.01%
2019/03/20	23	24.95	32	24.80	24.55	-9	8,364	-0.11%
2019/03/19	59	24.41	40	24.55	24.70	19	8,141	0.23%
2019/03/18	74	24.07	65	24.32	24.75	9	7,746	0.12%
2019/03/15	20	22.08	73	22.95	23.25	-53	6,665	-0.80%
2019/03/14	0	0.00	7	21.15	21.15	-7	5,864	-0.12%
2019/03/13	1	21.25	1	21.25	21.30	0	5,798	0.00%
2019/03/12	1	21.00	0	0.00	21.00	1	5,685	0.02%
2019/03/11	5	20.55	0	0.00	20.25	5	5,692	0.09%
2019/03/08	2	20.80	0	0.00	20.85	2	5,653	0.04%
2019/03/07	62	22.04	27	21.61	21.20	35	5,612	0.62%
2019/03/06	40	20.68	77	21.31	21.65	-37	4,922	-0.75%
2019/03/05	10	20.05	120	20.56	20.75	-110	4,628	-2.38%	大賣/鉅額交易
2019/03/04	30	20.15	1	20.15	20.15	29	4,617	0.63%
2019/02/27	0	0.00	80	20.25	20.30	-80	4,625	-1.73%
2019/02/26	5	20.35	0	0.00	20.30	5	4,604	0.11%
2019/02/25	17	20.54	0	0.00	20.30	17	4,583	0.37%
2019/02/22	36	20.76	0	0.00	20.70	36	4,533	0.79%
2019/02/20	45	20.13	12	20.33	20.60	33	4,389	0.75%
2019/02/19	1	20.35	0	0.00	20.40	1	4,310	0.02%
2019/02/18	140	19.33	0	0.00	19.85	140	4,147	3.38%	大買/鉅額交易
2019/02/14	0	0.00	110	19.37	19.30	-110	4,159	-2.64%	大賣/鉅額交易
2019/02/13	10	19.00	0	0.00	19.05	10	4,085	0.24%
2019/02/12	0	0.00	82	19.06	19.15	-82	4,062	-2.02%
2019/02/11	10	18.55	75	18.59	18.75	-65	4,007	-1.62%
2019/01/29	4	18.25	1	18.20	18.25	3	3,989	0.08%
2019/01/25	0	0.00	3	18.40	18.35	-3	4,066	-0.07%
2019/01/23	0	0.00	5	18.35	18.35	-5	4,217	-0.12%
2019/01/22	30	18.43	0	0.00	18.20	30	4,305	0.70%
2019/01/15	48	18.25	0	0.00	18.05	48	4,788	1.00%
2019/01/14	5	18.25	0	0.00	18.05	5	4,824	0.10%
2019/01/11	20	18.38	0	0.00	18.30	20	4,949	0.40%
2019/01/10	144	18.57	7	18.89	18.35	137	4,959	2.76%	大買/鉅額交易
2019/01/09	0	0.00	1	18.55	18.85	-1	4,820	-0.02%
2018/12/28	3	18.23	1	18.20	18.15	2	5,291	0.04%
2018/12/27	0	0.00	2	18.00	18.00	-2	5,234	-0.04%
2018/12/22	1	17.50	0	0.00	17.45	1	5,308	0.02%
2018/12/20	0	0.00	1	17.90	17.70	-1	5,493	-0.02%
2018/12/19	4	18.55	0	0.00	18.25	4	5,627	0.07%
2018/12/13	3	18.55	0	0.00	18.45	3	5,866	0.05%
2018/12/12	4	18.73	2	18.80	18.95	2	5,877	0.03%
2018/12/10	0	0.00	2	17.50	17.50	-2	5,967	-0.03%
2018/12/07	2	18.00	2	18.10	17.90	0	6,060	0.00%
2018/12/06	0	0.00	1	17.75	17.60	-1	6,141	-0.02%
2018/12/05	5	18.45	0	0.00	18.45	5	6,429	0.08%
2018/12/04	1	19.60	0	0.00	19.05	1	6,520	0.02%
2018/11/30	0	0.00	2	18.68	18.65	-2	6,410	-0.03%
2018/11/16	0	0.00	1	17.15	16.95	-1	6,486	-0.02%
2018/11/14	0	0.00	1	17.20	17.00	-1	6,473	-0.02%
2018/11/13	1	16.30	0	0.00	16.70	1	6,541	0.02%
2018/11/09	0	0.00	27	16.70	16.90	-27	6,873	-0.39%
2018/11/08	0	0.00	3	16.70	16.65	-3	6,995	-0.04%
2018/11/07	10	16.55	2	16.70	16.75	8	7,063	0.11%
2018/11/05	23	16.48	0	0.00	16.50	23	7,416	0.31%
2018/11/01	0	0.00	1	16.15	16.40	-1	7,540	-0.01%
2018/10/31	0	0.00	1	15.25	15.70	-1	7,598	-0.01%
2018/10/30	1	14.90	0	0.00	14.95	1	7,590	0.01%
2018/10/29	3	15.22	1	15.45	15.35	2	7,595	0.03%
2018/10/26	0	0.00	2	15.45	15.60	-2	7,951	-0.03%
2018/10/25	0	0.00	7	14.51	14.40	-7	7,877	-0.09%
2018/10/18	0	0.00	3	16.17	16.35	-3	8,793	-0.03%
2018/10/17	11	16.86	5	16.35	16.35	6	8,833	0.07%
2018/10/12	3	16.85	0	0.00	16.90	3	9,365	0.03%
2018/10/11	1	17.15	0	0.00	17.10	1	9,529	0.01%
2018/10/09	1	19.50	0	0.00	19.00	1	9,615	0.01%
2018/10/08	0	0.00	10	20.85	20.75	-10	9,751	-0.10%
2018/10/03	2	22.60	2	22.65	22.30	0	10,566	0.00%
2018/10/02	2	22.80	2	23.05	22.35	0	10,690	0.00%
2018/10/01	0	0.00	1	22.95	23.00	-1	10,939	-0.01%
2018/09/28	2	22.80	1	23.15	22.80	1	11,295	0.01%
2018/09/27	4	22.63	5	22.57	22.65	-1	11,474	-0.01%
2018/09/26	4	22.58	7	22.67	22.40	-3	11,747	-0.03%
2018/09/25	3	21.77	5	21.99	22.40	-2	11,930	-0.02%
2018/09/21	0	0.00	3	21.32	21.35	-3	12,137	-0.02%
2018/09/20	3	21.25	0	0.00	21.00	3	12,721	0.02%
2018/09/19	12	21.72	6.6	21.73	21.70	5.4	12,984	0.04%
2018/09/18	1.7	21.28	3	21.23	21.25	-1.4	13,358	-0.01%
2018/09/17	10	21.16	0	21.70	21.30	10	13,956	0.07%
2018/09/14	4	21.35	2	21.60	21.05	2	14,785	0.01%
2018/09/13	6	20.75	2	20.55	20.55	4	16,738	0.02%
2018/09/12	2	20.75	2	20.40	20.40	0	17,880	0.00%
2018/09/11	33	21.09	16	20.80	21.25	17	18,847	0.09%
2018/09/10	12	20.72	26	21.07	20.85	-14	19,986	-0.07%
2018/09/07	10	22.03	14	22.03	21.90	-4	20,432	-0.02%
2018/09/05	0	0.00	2	23.03	22.95	-2	20,773	-0.01%
2018/08/30	1	22.90	1	23.25	22.85	0	22,077	0.00%
2018/08/28	1	22.90	1	23.40	22.70	0	22,516	0.00%
2018/08/27	5	22.30	0	0.00	22.50	5	22,837	0.02%
2018/08/21	0	0.00	1	22.15	22.20	-1	24,402	0.00%
2018/08/20	1	22.20	1	22.05	22.00	0	24,419	0.00%
2018/08/17	1	22.70	0	0.00	22.25	1	24,401	0.00%
2018/08/16	1	21.30	0	0.00	22.35	1	24,380	0.00%
2018/08/15	5	22.30	1	21.75	21.75	4	24,083	0.02%
2018/08/14	1	22.45	7	22.70	22.55	-6	23,947	-0.03%
2018/08/13	4	22.84	0	0.00	22.40	4	23,859	0.02%
2018/08/10	1	24.75	0	0.00	24.50	1	23,631	0.00%
2018/08/08	1	25.45	0	0.00	25.10	1	23,518	0.00%
2018/08/03	1	26.10	1	26.15	26.10	0	23,219	0.00%
2018/08/02	16	26.64	1	26.90	26.00	15	23,130	0.06%
2018/07/30	1	26.70	1	26.40	26.15	0	22,424	0.00%
2018/07/27	10	25.80	0	0.00	26.85	10	22,151	0.05%
2018/07/23	0	0.00	1	25.30	24.60	-1	21,176	0.00%
2018/07/20	1	25.70	0	0.00	25.85	1	20,869	0.00%
2018/07/18	2	26.60	1	26.70	26.50	1	20,395	0.00%
2018/07/17	1	27.30	0	0.00	26.65	1	20,214	0.00%
2018/07/16	1	27.95	0	0.00	27.50	1	20,095	0.00%
2018/07/13	0	0.00	1	27.25	27.40	-1	19,820	-0.01%
2018/07/11	1	27.80	3	27.25	27.00	-2	19,339	-0.01%
2018/07/10	1	26.95	0	0.00	27.00	1	18,959	0.01%
2018/07/09	1	27.25	1	27.00	27.20	0	18,764	0.00%
2018/07/06	1	26.45	0	0.00	26.30	1	18,472	0.01%
2018/07/05	3	26.30	3	26.62	25.90	0	18,151	0.00%
2018/07/03	2	29.40	1	29.35	27.70	1	17,621	0.01%
2018/07/02	14	28.88	3	29.32	28.45	11	17,320	0.06%
2018/06/29	3	29.58	2	29.68	29.40	1	17,004	0.01%
2018/06/28	3	29.10	3	29.37	28.75	0	16,361	0.00%
2018/06/27	3	30.18	1	30.00	29.80	2	16,090	0.01%
2018/06/26	1	29.35	4	29.30	29.80	-3	15,756	-0.02%
2018/06/25	3	31.95	3	31.80	30.85	0	15,136	0.00%
2018/06/22	51	34.80	44	34.42	33.25	7	14,312	0.05%
2018/06/21	26	32.59	36.2	32.51	33.40	-10.2	12,210	-0.08%
2018/06/20	12	31.85	14	32.21	30.40	-2	11,036	-0.02%
2018/06/19	16	32.46	24	32.32	32.35	-8	9,988	-0.08%
2018/06/15	0	0.00	1	29.00	30.45	-1	8,619	-0.01%
2018/06/13	6	28.23	5	28.60	28.30	1	8,003	0.01%
2018/06/12	2	27.80	1	27.60	27.75	1	7,649	0.01%
2018/06/11	2	29.30	6	29.41	28.85	-4	7,406	-0.05%
2018/06/08	1	28.30	0	0.00	28.55	1	7,046	0.01%
2018/06/07	0	0.00	1	26.95	27.00	-1	6,556	-0.02%
2018/06/06	1	27.15	0	0.00	27.45	1	6,469	0.02%
2018/06/05	5	27.95	1	27.00	27.30	4	6,305	0.06%
2018/06/04	0	0.00	2	28.00	26.65	-2	6,121	-0.03%
2018/06/01	2	26.93	1	26.40	26.85	1	5,703	0.02%
2018/05/31	0	0.00	12	24.90	25.60	-12	4,897	-0.25%
2018/05/29	20	23.00	20	23.15	23.05	0	4,252	0.00%
2018/05/28	20	22.80	0	0.00	23.10	20	4,333	0.46%
2018/05/25	0	0.00	3	23.10	22.90	-3	4,493	-0.07%
2018/05/23	0	0.00	2	22.10	22.05	-2	4,397	-0.05%
2018/05/07	1	22.55	0	0.00	22.35	1	4,667	0.02%
2018/04/24	0	0.00	2	22.50	22.40	-2	5,308	-0.04%
2018/04/23	1	24.00	0	0.00	22.85	1	5,385	0.02%
2018/04/13	1	22.70	0	0.00	22.85	1	5,658	0.02%
2018/04/12	0	0.00	5	22.70	22.70	-5	5,714	-0.09%
2018/04/11	2	22.90	0	0.00	22.75	2	5,807	0.03%
2018/04/09	0	0.00	4	23.00	23.20	-4	5,937	-0.07%
2018/04/03	0	0.00	2	22.75	23.05	-2	5,902	-0.03%
2018/04/02	3	22.60	0	0.00	22.45	3	5,921	0.05%
2018/03/31	4	23.10	4	22.90	22.90	0	5,933	0.00%
2018/03/29	0	0.00	1	22.85	23.00	-1	5,981	-0.02%
2018/03/28	1	22.05	0	0.00	22.20	1	5,851	0.02%
2018/03/21	20	23.20	0	0.00	22.75	20	5,777	0.35%
2018/03/19	0	0.00	5	22.75	22.65	-5	5,656	-0.09%
2018/03/14	5	23.50	0	0.00	23.80	5	5,802	0.09%
2018/03/13	7	24.50	0	0.00	24.05	7	5,946	0.12%
2018/03/07	0	0.00	2	23.83	23.45	-2	6,081	-0.03%
2018/03/06	0	0.00	0.8	23.75	23.85	-0.8	6,221	-0.01%
2018/03/05	0	0.00	5	23.60	22.90	-5	6,385	-0.08%
2018/03/02	0	0.00	1	24.15	23.85	-1	6,628	-0.02%
2018/03/01	2	24.10	4	23.75	24.30	-2	6,814	-0.03%
2018/02/12	0	0.00	2	22.10	21.55	-2	8,672	-0.02%
2018/02/08	0	0.00	1	21.90	22.15	-1	8,781	-0.01%
2018/02/07	1	21.50	0	0.00	21.50	1	8,779	0.01%
2018/02/06	2	22.50	0	0.00	21.20	2	8,748	0.02%
2018/02/02	1	23.30	0	0.00	23.15	1	8,780	0.01%
2018/01/31	4	22.64	4	22.76	22.70	0	9,026	0.00%
2018/01/29	4	23.05	0	0.00	22.85	4	9,389	0.04%
2018/01/25	0	0.00	5.5	23.32	23.20	-5.5	9,366	-0.06%
2018/01/24	3	23.20	2	23.20	23.20	1	9,370	0.01%
2018/01/22	1	23.50	0	0.00	23.25	1	9,375	0.01%
2018/01/19	0	0.00	2	23.45	23.50	-2	9,315	-0.02%
2018/01/18	6	23.81	2	23.55	23.55	4	9,269	0.04%
2018/01/17	0	0.00	10	23.35	23.30	-10	9,004	-0.11%
2018/01/16	12	23.16	0	0.00	23.30	12	8,980	0.13%
2018/01/12	0	0.00	3	22.40	22.20	-3	8,657	-0.03%
2018/01/10	0	0.00	4	21.40	21.15	-4	8,606	-0.05%
2018/01/08	0	0.00	1	21.65	21.45	-1	8,685	-0.01%
2018/01/05	0	0.00	2	22.70	22.45	-2	8,670	-0.02%
2018/01/04	6	22.38	2	23.05	23.10	4	8,692	0.05%