大同 (2371)-日盛-新竹券商分點個股進出

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
64.4
漲跌
▲0.1
漲幅
+0.16%
成交量
313,056張
產業
上市電機機械類股
863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－日盛-新竹券商分點個股進出

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

日盛-新竹券商分點個股進出
日盛-新竹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
2023/03/31	0	0.00	3	33.00	33.00	-3	6,246	-0.05%
2023/03/30	0	0.00	0.2	33.30	33.15	-0.2	6,215	0.00%
2023/03/29	96.2	34.23	0	0.00	33.45	96.2	6,199	1.55%
2023/03/28	3	33.30	0	0.00	34.30	3	5,978	0.05%
2023/03/24	0	0.00	28	33.07	32.85	-28	6,078	-0.46%
2023/03/23	0	0.00	2	32.50	32.50	-2	6,263	-0.03%
2023/03/20	1	32.20	0	0.00	32.25	1	6,767	0.01%
2023/03/17	3	31.98	0	0.00	32.35	3	7,059	0.04%
2023/03/16	0	0.00	1	32.20	31.95	-1	7,218	-0.01%
2023/03/15	5	32.69	0	0.00	32.60	5	7,592	0.07%
2023/03/13	2	32.85	0	0.00	33.20	2	7,703	0.03%
2023/03/10	15	33.32	0	0.00	33.15	15	7,707	0.19%
2023/03/09	0	0.00	17	34.70	34.15	-17	7,570	-0.22%
2023/03/08	2	34.60	65	34.82	34.60	-63	7,589	-0.83%
2023/03/07	1	34.25	0	0.00	34.25	1	7,314	0.01%
2023/02/22	0	0.00	0.1	33.95	33.80	-0.1	7,228	0.00%
2023/02/21	0	0.00	0	34.30	34.20	0	7,255	0.00%
2023/02/17	0	0.00	1	34.00	34.05	-1	7,229	-0.01%
2023/02/16	0.1	34.05	0	0.00	34.00	0.1	7,267	0.00%
2023/02/15	1.1	34.15	10	34.50	34.15	-8.9	7,481	-0.12%
2023/02/13	10	33.40	0	0.00	33.25	10	7,597	0.13%
2023/02/09	0	0.00	6	33.70	33.65	-6	7,682	-0.08%
2023/02/08	4	33.70	2	33.90	33.70	2	7,740	0.03%
2023/02/06	0	0.00	0	34.40	34.40	0	7,743	0.00%
2023/01/13	2	33.00	0	0.00	32.95	2	7,741	0.03%
2023/01/10	0	0.00	20.1	33.75	33.85	-20.1	7,870	-0.26%
2023/01/03	0	0.00	10	34.50	34.70	-10	8,226	-0.12%
2022/12/29	10	33.90	0	0.00	34.15	10	8,061	0.12%
2022/12/27	0	0.00	0	34.05	34.10	0	7,905	0.00%
2022/12/22	0	0.00	1	34.00	33.70	-1	8,053	-0.01%
2022/12/21	0.1	34.00	0	0.00	33.80	0.1	8,197	0.00%
2022/12/20	18	33.99	2	34.45	33.95	16	8,256	0.19%
2022/12/19	10	34.45	0	34.75	34.70	10	8,403	0.12%
2022/12/16	0	35.20	23	35.20	35.30	-23	8,250	-0.28%
2022/12/15	0	0.00	13.1	35.29	35.05	-13.1	8,054	-0.16%
2022/12/14	2.1	34.72	8	34.69	34.85	-6	7,878	-0.08%
2022/12/13	0.1	34.40	23	34.33	34.35	-22.9	7,706	-0.30%
2022/12/12	6	33.73	2	33.68	33.70	4	7,556	0.05%
2022/12/09	3	33.78	4.1	33.95	33.85	-1.1	7,545	-0.01%
2022/12/08	108	33.37	108	33.64	33.40	0	7,324	0.00%	大買/大賣/
2022/12/07	16.1	33.76	89	33.81	34.00	-72.9	7,139	-1.02%
2022/12/06	13	32.94	0	0.00	32.80	13	6,721	0.19%
2022/12/05	10	32.63	2	32.50	32.65	8	6,728	0.12%
2022/12/02	0	0.00	1	32.20	32.30	-1	6,655	-0.02%
2022/12/01	0	0.00	0.2	32.30	32.25	-0.2	6,608	0.00%
2022/11/16	2	31.45	1	31.25	31.20	1	7,761	0.01%
2022/11/15	7	31.80	0	0.00	32.00	7	7,748	0.09%
2022/11/11	2	33.15	1	32.35	31.75	1	8,455	0.01%
2022/11/10	8	32.10	0	0.00	31.85	8	8,749	0.09%
2022/11/09	11	32.23	0	0.00	32.05	11	8,939	0.12%
2022/11/08	8	30.65	0	0.00	30.85	8	8,894	0.09%
2022/11/04	1	30.10	0	0.00	30.30	1	9,104	0.01%
2022/11/02	0	0.00	2	31.10	31.05	-2	9,199	-0.02%
2022/11/01	0	0.00	0	31.20	31.30	0	9,180	0.00%
2022/10/21	0	0.00	10	32.28	32.45	-10	9,452	-0.11%
2022/10/19	30	31.65	0	0.00	31.75	30	9,494	0.32%
2022/10/14	0	0.00	0	32.00	32.25	0	9,659	0.00%
2022/10/05	0	0.00	1	33.05	33.05	-1	10,638	-0.01%
2022/09/20	0	0.00	4	33.10	33.10	-4	10,848	-0.04%
2022/09/14	2	32.40	0	0.00	32.60	2	10,921	0.02%
2022/09/13	5	32.55	0	0.00	32.80	5	10,902	0.05%
2022/09/07	10	33.30	10	32.95	32.95	0	11,774	0.00%
2022/09/05	1	33.90	1	33.80	33.80	0	12,043	0.00%
2022/09/02	0	0.00	3	34.10	34.10	-3	12,119	-0.02%
2022/09/01	2	34.35	2	34.35	34.35	0	12,167	0.00%
2022/08/31	0	0.00	0	34.20	34.50	0	12,204	0.00%
2022/08/30	94	34.55	45	36.06	34.30	49	12,316	0.40%
2022/08/29	0	0.00	30	35.10	35.15	-30	11,683	-0.26%
2022/08/25	0	0.00	10	34.85	34.85	-10	11,599	-0.09%
2022/08/23	0	0.00	10	34.15	34.15	-10	11,682	-0.09%
2022/08/22	0	0.00	1	34.00	33.90	-1	11,658	-0.01%
2022/08/19	47	34.83	9	34.99	34.40	38	11,683	0.33%
2022/08/18	11	35.60	0	0.00	35.40	11	11,395	0.10%
2022/08/17	10	34.95	40.1	35.87	35.60	-30.1	11,146	-0.27%
2022/08/16	3	34.63	10	34.90	34.95	-7	10,898	-0.06%
2022/08/12	3	34.48	10	33.95	34.60	-7	11,276	-0.06%
2022/08/11	0	0.00	4	33.55	33.45	-4	11,160	-0.04%
2022/08/10	20	33.63	5	33.10	33.10	15	11,265	0.13%
2022/08/09	9	33.57	0	0.00	33.70	9	11,420	0.08%
2022/08/05	5	33.35	0	0.00	33.35	5	11,799	0.04%
2022/08/03	5	33.30	0	0.00	33.20	5	11,996	0.04%
2022/08/02	10	33.40	0	0.00	33.60	10	12,017	0.08%
2022/08/01	5	34.15	0	0.00	34.20	5	12,061	0.04%
2022/07/26	0	0.00	1	35.50	35.60	-1	12,800	-0.01%
2022/07/21	0	0.00	5	35.60	35.70	-5	12,794	-0.04%
2022/07/20	4	35.65	2	35.65	35.65	2	12,718	0.02%
2022/07/19	0	0.00	20	36.00	35.85	-20	12,733	-0.16%
2022/07/18	0	0.00	12	35.30	35.15	-12	12,425	-0.10%
2022/07/15	5	35.20	0	0.00	35.00	5	12,458	0.04%
2022/07/04	0	0.00	1	32.85	33.70	-1	12,632	-0.01%
2022/07/01	5	32.95	0	0.00	32.45	5	12,803	0.04%
2022/06/24	0	0.00	1	34.25	34.05	-1	13,842	-0.01%
2022/06/22	10	33.80	1	33.60	34.05	9	14,750	0.06%
2022/06/21	1	34.20	0	0.00	34.15	1	15,226	0.01%
2022/06/20	0	0.00	1	34.25	34.00	-1	16,349	-0.01%
2022/06/17	9	34.30	3	34.20	34.35	6	17,193	0.03%
2022/06/16	26	34.68	11	34.97	34.20	15	18,656	0.08%
2022/06/15	5	36.73	15	36.82	36.70	-10	20,603	-0.05%
2022/06/14	1	36.20	0	0.00	35.85	1	21,426	0.00%
2022/06/13	0	0.00	1	36.00	36.15	-1	22,475	0.00%
2022/06/10	0	0.00	5	36.50	36.30	-5	22,690	-0.02%
2022/06/08	0	0.00	15	36.53	36.45	-15	23,149	-0.06%
2022/06/07	1	35.80	0	0.00	36.20	1	23,282	0.00%
2022/05/31	1	35.30	1	35.60	35.30	0	24,237	0.00%
2022/05/30	0	0.00	4	36.00	35.90	-4	24,493	-0.02%
2022/05/26	2	35.98	1	35.65	36.15	1	25,036	0.00%
2022/05/25	1	36.20	5	36.10	36.20	-4	25,102	-0.02%
2022/05/24	4	36.25	0	0.00	36.10	4	25,222	0.02%
2022/05/23	0	0.00	3	36.80	35.35	-3	25,134	-0.01%
2022/05/20	0	0.00	1	36.05	36.00	-1	24,981	0.00%
2022/05/19	0	0.00	2	35.50	35.60	-2	25,058	-0.01%
2022/05/17	0	0.00	1	35.30	35.30	-1	25,515	0.00%
2022/05/16	2	35.35	22	34.91	35.30	-20	25,394	-0.08%
2022/05/13	1	33.45	0	0.00	33.95	1	25,052	0.00%
2022/05/12	5	33.20	17	32.40	33.20	-12	25,073	-0.05%
2022/05/11	19	32.20	15	31.76	32.80	4	25,047	0.02%
2022/05/10	1	32.65	0	0.00	32.70	1	24,929	0.00%
2022/05/09	1	33.50	0.1	33.60	33.00	0.9	24,958	0.00%
2022/05/06	5	34.10	1	34.60	34.10	4	24,941	0.02%
2022/05/05	14	35.02	12	35.40	34.95	2	24,912	0.01%
2022/05/04	18	35.04	29.2	34.92	35.05	-11.2	24,948	-0.05%
2022/05/03	12.1	34.21	0	0.00	34.30	12.1	24,829	0.05%
2022/04/29	11	33.55	0	0.00	33.55	11	24,853	0.04%
2022/04/28	1	33.50	0	0.00	33.45	1	24,874	0.00%
2022/04/27	1	33.35	2	33.25	33.30	-1	24,889	0.00%
2022/04/25	3	33.40	2	33.48	33.55	1	24,907	0.00%
2022/04/22	17	33.66	0	0.00	33.85	17	24,998	0.07%
2022/04/21	4	33.50	1	33.80	33.50	3	25,180	0.01%
2022/04/19	0	0.00	1	33.95	33.85	-1	25,311	0.00%
2022/04/18	2	34.00	0	0.00	33.90	2	25,523	0.01%
2022/04/15	2	34.90	3	34.82	34.10	-1	25,545	0.00%
2022/04/14	0	0.00	2	35.50	34.80	-2	25,687	-0.01%
2022/04/13	2	35.00	0	0.00	34.90	2	25,680	0.01%
2022/04/12	30	35.50	0	0.00	35.25	30	25,693	0.12%
2022/04/11	0	0.00	7	35.49	35.55	-7	25,952	-0.03%
2022/04/08	2	34.95	1.1	34.99	35.40	0.9	26,223	0.00%
2022/04/07	5	35.20	10	35.18	34.90	-5	26,229	-0.02%
2022/04/01	1	36.20	7	36.19	36.25	-6	26,209	-0.02%
2022/03/31	10	36.45	4	36.40	35.75	6	26,506	0.02%
2022/03/30	2	36.50	6	36.50	36.15	-4	26,436	-0.02%
2022/03/29	4	35.69	16	36.65	36.50	-12	26,437	-0.05%
2022/03/28	15	35.60	10	35.61	35.20	5	26,632	0.02%
2022/03/25	1	36.35	20	36.65	36.90	-19	27,001	-0.07%
2022/03/24	1	35.95	2	36.18	36.40	-1	26,915	0.00%
2022/03/23	8	35.64	11	36.23	36.20	-3	26,585	-0.01%
2022/03/22	46	34.65	50	34.78	35.00	-4	25,909	-0.02%
2022/03/21	10	33.72	10	33.78	33.20	0	25,769	0.00%
2022/03/18	13	35.09	34.1	35.61	34.80	-21.1	27,186	-0.08%
2022/03/17	28	34.36	125	34.23	34.55	-97	25,792	-0.38%	大賣/
2022/03/16	5	33.68	10.2	33.24	33.90	-5.2	27,012	-0.02%
2022/03/15	3	32.43	6	32.67	32.35	-3	27,180	-0.01%
2022/03/14	5	32.37	6	32.58	32.75	-1	27,649	0.00%
2022/03/11	2	32.10	47	32.22	32.05	-45	28,443	-0.16%
2022/03/10	1	31.90	20	31.85	31.95	-19	28,427	-0.07%
2022/03/09	19	31.94	9	31.84	31.90	10	28,570	0.04%
2022/03/08	0	0.00	12	31.61	31.90	-12	29,096	-0.04%
2022/03/07	0	0.00	11	31.75	31.60	-11	29,577	-0.04%
2022/03/04	3	32.75	1	32.75	32.75	2	30,483	0.01%
2022/03/03	1	32.45	10	32.89	32.45	-9	30,872	-0.03%
2022/03/02	0	0.00	3	32.45	32.25	-3	31,443	-0.01%
2022/03/01	10	31.96	0	0.00	32.55	10	32,177	0.03%
2022/02/25	0	0.00	6	30.98	31.25	-6	32,779	-0.02%
2022/02/23	2	31.50	1	31.50	31.45	1	35,556	0.00%
2022/02/22	1	31.75	5	31.80	31.75	-4	39,053	-0.01%
2022/02/18	0	0.00	0.8	31.40	31.35	-0.8	41,764	0.00%
2022/02/17	18	31.78	1	31.85	31.95	17	42,519	0.04%
2022/02/16	0	0.00	2	30.78	30.75	-2	43,007	0.00%
2022/02/15	2	30.28	6	30.47	30.45	-4	43,372	-0.01%
2022/02/14	5	30.16	0	0.00	29.95	5	43,669	0.01%
2022/02/11	1	31.00	0	0.00	30.90	1	45,067	0.00%
2022/02/10	0	0.00	3	30.75	30.80	-3	45,411	-0.01%
2022/02/09	1	30.75	1	30.55	30.80	0	46,139	0.00%
2022/02/08	1	29.95	48	30.27	30.50	-47	46,422	-0.10%
2022/02/07	11	29.53	5	29.36	29.70	6	46,905	0.01%
2022/01/26	6	28.39	7	28.66	28.70	-1	46,992	0.00%
2022/01/25	15	28.62	1	28.45	28.25	14	47,247	0.03%
2022/01/24	7	28.83	21	28.63	29.35	-14	47,641	-0.03%
2022/01/21	20	29.65	2	30.00	29.55	18	48,276	0.04%
2022/01/19	24	30.05	16	30.23	29.85	8	49,845	0.02%
2022/01/18	0	0.00	14	30.43	30.30	-14	50,404	-0.03%
2022/01/17	3	30.08	2	30.00	30.20	1	50,731	0.00%
2022/01/14	26.1	29.84	52	29.90	29.85	-25.9	51,242	-0.05%
2022/01/13	11	31.02	50	30.75	30.70	-39	51,732	-0.08%
2022/01/12	0	0.00	6	31.02	31.05	-6	52,645	-0.01%
2022/01/11	0	0.00	81	30.45	30.35	-81	53,634	-0.15%
2022/01/10	2	31.23	2	31.55	31.15	0	54,662	0.00%
2022/01/07	16	31.56	6	31.48	31.50	10	56,112	0.02%
2022/01/06	2.1	31.99	15	32.01	32.15	-12.9	58,624	-0.02%
2022/01/05	11	31.93	16	32.25	31.80	-5	60,498	-0.01%
2022/01/04	23	32.22	2	32.40	32.40	21	61,223	0.03%
2022/01/03	21	32.68	16	32.72	32.80	5	62,833	0.01%
2021/12/30	23	32.50	12	32.53	32.60	11	64,549	0.02%
2021/12/29	7	32.29	25	32.31	32.40	-18	66,296	-0.03%
2021/12/28	4	32.35	8	32.41	32.25	-4	67,519	-0.01%
2021/12/27	18	32.20	36	32.15	32.30	-18	68,276	-0.03%
2021/12/24	0	0.00	4	31.85	31.60	-4	69,052	-0.01%
2021/12/23	11	31.69	2	31.65	31.65	9	69,663	0.01%
2021/12/22	12	31.68	15	31.88	31.75	-3	71,310	0.00%
2021/12/21	12	31.33	4	31.50	31.75	8	72,225	0.01%
2021/12/20	4	32.30	4	32.04	32.15	0	73,784	0.00%
2021/12/17	0	0.00	3	31.90	31.90	-3	79,917	0.00%
2021/12/16	18	31.70	7	31.83	31.55	11	84,693	0.01%
2021/12/15	20	31.52	5.1	31.43	31.40	14.9	91,212	0.02%
2021/12/14	46.1	32.29	22	32.54	31.90	24.1	93,039	0.03%
2021/12/13	50	30.94	18	31.23	31.50	32	90,912	0.04%
2021/12/10	70.2	31.26	83	31.48	30.45	-12.8	89,869	-0.01%
2021/12/09	44.2	32.89	10	32.96	32.85	34.2	87,725	0.04%
2021/12/08	10	34.29	0	0.00	33.90	10	86,923	0.01%
2021/12/07	47	34.82	13	35.06	34.45	34	86,353	0.04%
2021/12/06	17	34.25	4	34.19	34.15	13	85,453	0.02%
2021/12/03	6	34.48	6	34.70	34.60	0	85,788	0.00%
2021/12/02	73	34.80	9	34.73	34.00	64	85,774	0.07%
2021/12/01	10	35.13	3	35.25	35.05	7	85,773	0.01%
2021/11/30	72	35.66	9	35.74	35.60	63	85,693	0.07%
2021/11/29	13	34.90	11	35.02	35.00	2	86,284	0.00%
2021/11/26	21	36.05	5.1	36.13	35.60	15.9	87,332	0.02%
2021/11/25	7	37.45	10	37.56	36.70	-3	87,346	0.00%
2021/11/24	12	37.61	112	37.81	37.60	-100	88,214	-0.11%	大賣/
2021/11/23	61	38.63	66	38.41	37.75	-5	88,078	-0.01%
2021/11/22	33.1	38.57	51	38.88	38.50	-17.9	87,833	-0.02%
2021/11/19	40	38.25	62	38.13	38.85	-22	86,945	-0.03%
2021/11/18	50.1	35.71	44.1	35.35	36.20	5.9	84,338	0.01%
2021/11/17	16	33.94	43	34.39	34.80	-27	83,529	-0.03%
2021/11/16	11	32.60	15	32.91	33.05	-4	84,033	0.00%
2021/11/15	29	31.69	130	32.25	31.65	-101	83,579	-0.12%	大賣/鉅額交易
2021/11/12	14	32.52	21	32.56	32.40	-7	82,778	-0.01%
2021/11/11	15	32.73	154	32.70	32.75	-139	82,458	-0.17%	大賣/鉅額交易
2021/11/10	37.4	33.01	131	32.70	32.75	-93.6	82,591	-0.11%	大賣/
2021/11/09	26	34.78	17	34.57	34.50	9	81,346	0.01%
2021/11/08	20	34.80	15	34.83	34.60	5	81,068	0.01%
2021/11/05	32	34.10	17	34.28	34.20	15	80,450	0.02%
2021/11/04	57	34.10	6	34.21	33.95	51	80,248	0.06%
2021/11/03	12	33.74	6	33.82	33.60	6	80,239	0.01%
2021/11/02	34	33.85	14	33.92	33.55	20	80,294	0.02%
2021/11/01	10	34.07	37	33.94	33.70	-27	80,105	-0.03%
2021/10/29	49	34.87	21.4	34.79	34.40	27.6	79,912	0.03%
2021/10/28	27	34.96	32.2	34.77	34.70	-5.2	79,511	-0.01%
2021/10/27	136	34.45	29.2	34.22	34.70	106.8	79,229	0.13%	大買/鉅額交易
2021/10/26	18	33.93	201.2	33.59	33.40	-183.2	79,236	-0.23%	大賣/鉅額交易
2021/10/25	2	34.05	3	34.13	34.00	-1	79,311	0.00%
2021/10/22	72	34.41	51	34.54	34.25	21	78,953	0.03%
2021/10/21	25.1	34.56	32	34.26	34.70	-6.9	78,280	-0.01%
2021/10/20	70	34.21	6	34.29	33.85	64	77,566	0.08%
2021/10/19	23	34.32	17.1	34.34	34.30	5.9	76,558	0.01%
2021/10/18	17	35.68	35	35.55	35.25	-18	75,478	-0.02%
2021/10/15	6	35.26	75.4	34.92	35.80	-69.4	74,309	-0.09%
2021/10/14	150	34.89	120	34.85	34.55	30	72,805	0.04%	大買/大賣/
2021/10/13	22	34.44	34	34.52	34.60	-12	69,990	-0.02%
2021/10/12	16	33.74	19	33.83	33.65	-3	68,007	0.00%
2021/10/08	45	34.28	79	34.31	33.75	-34	67,142	-0.05%
2021/10/07	100	34.17	41	34.39	33.90	59	65,231	0.09%
2021/10/06	40.1	33.60	75	33.43	34.00	-34.9	63,120	-0.06%
2021/10/05	58	32.97	15	32.83	33.45	43	61,172	0.07%
2021/10/04	127	32.04	5	32.19	32.35	122	59,802	0.20%	大買/鉅額交易
2021/10/01	28	32.28	27	31.78	32.00	1	58,780	0.00%
2021/09/30	38	32.79	57	32.68	32.70	-19	57,518	-0.03%
2021/09/29	87	32.74	33	32.87	32.65	54	56,777	0.10%
2021/09/28	34	33.15	32.2	32.63	32.65	1.8	54,838	0.00%
2021/09/27	72	34.24	38	34.25	33.75	34	53,293	0.06%
2021/09/24	147	33.91	171.1	34.50	34.10	-24.1	51,001	-0.05%	大買/大賣/
2021/09/23	131	33.41	89	32.89	34.80	42	45,153	0.09%	大買/
2021/09/22	234	32.92	422.1	32.87	31.65	-188.1	40,445	-0.47%	大買/大賣/鉅額交易
2021/09/17	188.1	32.56	40.4	32.12	33.40	147.7	33,482	0.44%	大買/鉅額交易
2021/09/16	26	30.12	163	30.26	30.40	-137	30,901	-0.44%	大賣/鉅額交易
2021/09/15	0	0.00	5.5	29.55	29.65	-5.5	30,050	-0.02%
2021/09/14	22	29.35	2	29.20	29.25	20	29,755	0.07%
2021/09/13	80	29.16	0	0.00	29.10	80	29,514	0.27%
2021/09/10	31	28.62	0.1	28.70	28.50	30.9	29,188	0.11%
2021/09/09	24	28.55	1.1	28.12	28.60	22.9	29,060	0.08%
2021/09/08	90	27.99	9.1	28.18	27.90	80.9	28,911	0.28%
2021/09/07	24	28.83	11.1	28.81	28.85	12.9	28,391	0.05%
2021/09/06	36	28.82	28.6	29.29	28.60	7.4	28,070	0.03%
2021/09/03	18	29.72	17	29.69	29.65	1	27,372	0.00%
2021/09/02	89	30.35	46.6	30.41	29.75	42.4	26,649	0.16%
2021/09/01	47.1	31.40	138	31.41	31.70	-90.9	24,832	-0.37%	大賣/
2021/08/31	91.2	30.45	26	30.36	30.55	65.2	23,255	0.28%
2021/08/30	102	29.93	59	29.80	30.30	43	22,256	0.19%	大買/
2021/08/27	15	28.76	28.2	28.74	29.40	-13.2	20,464	-0.06%
2021/08/26	65	28.65	31.2	28.68	28.30	33.8	19,580	0.17%
2021/08/25	7	28.26	56	28.44	28.25	-49	18,392	-0.27%
2021/08/24	20	28.18	37.1	28.37	28.35	-17.1	17,703	-0.10%
2021/08/23	49.2	27.73	10.4	28.09	27.85	38.8	16,716	0.23%
2021/08/20	96	27.55	21.1	27.61	28.00	75	15,421	0.49%
2021/08/19	2	26.55	21	26.42	26.30	-19	13,922	-0.14%
2021/08/18	2	25.65	1	24.95	25.65	1	13,496	0.01%
2021/08/17	5	25.35	10	25.20	25.15	-5	13,451	-0.04%
2021/08/16	1	25.20	4	25.05	24.95	-3	13,491	-0.02%
2021/08/13	1	26.65	30	26.50	26.55	-29	13,065	-0.22%
2021/08/12	20	26.25	0	0.00	26.30	20	12,906	0.15%
2021/08/11	0	0.00	2	25.70	25.50	-2	13,049	-0.02%
2021/08/10	0	0.00	1	26.20	25.90	-1	13,174	-0.01%
2021/08/09	31	26.90	104	26.45	26.20	-73	13,468	-0.54%	大賣/
2021/08/06	0	0.00	2	27.00	27.20	-2	13,136	-0.02%
2021/08/05	0	0.00	3	26.80	27.00	-3	13,310	-0.02%
2021/08/04	2	26.95	16	27.18	26.70	-14	13,735	-0.10%
2021/08/03	3	27.33	19	27.28	27.40	-16	13,595	-0.12%
2021/08/02	13	26.52	8	27.23	27.25	5	13,319	0.04%
2021/07/30	84	26.40	24.2	26.41	26.05	59.8	12,791	0.47%
2021/07/29	59	25.55	26	24.55	25.70	33	12,223	0.27%
2021/07/28	1	23.75	0	0.00	24.00	1	11,653	0.01%
2021/07/27	0	0.00	100	24.02	24.00	-100	12,083	-0.83%
2021/07/26	1	24.00	0	0.00	23.90	1	12,524	0.01%
2021/07/22	20	23.98	72	24.49	23.95	-52	14,017	-0.37%
2021/07/20	0	0.00	1	23.95	23.90	-1	15,822	-0.01%
2021/07/16	5	24.60	1	24.45	24.30	4	16,489	0.02%
2021/07/15	0	0.00	1	24.40	24.45	-1	16,845	-0.01%
2021/07/14	30	24.00	2	24.25	23.95	28	16,992	0.16%
2021/07/13	41	24.18	2	24.40	24.15	39	17,531	0.22%
2021/07/09	0	0.00	194	24.50	24.60	-194	17,700	-1.10%	大賣/鉅額交易
2021/07/08	0	0.00	6	24.81	24.80	-6	17,927	-0.03%
2021/07/07	100	24.40	5.7	24.45	24.35	94.3	18,198	0.52%
2021/07/06	1	24.30	1	24.30	24.25	0	18,397	0.00%
2021/07/05	0	0.00	1	24.75	24.50	-1	18,573	-0.01%
2021/07/01	23	24.66	8	24.58	24.55	15	18,914	0.08%
2021/06/30	4.5	25.24	1	25.55	24.70	3.5	19,271	0.02%
2021/06/29	1	24.90	50	24.70	25.30	-49	18,860	-0.26%
2021/06/28	0	0.00	1	24.00	24.00	-1	18,604	-0.01%
2021/06/25	60.3	24.10	2	24.05	24.05	58.3	18,732	0.31%
2021/06/23	0	0.00	20	24.40	24.30	-20	19,086	-0.10%
2021/06/22	1	24.25	0	0.00	23.85	1	19,419	0.01%
2021/06/21	20	23.90	4	24.20	23.70	16	19,485	0.08%
2021/06/18	0	0.00	6	24.95	24.90	-6	19,544	-0.03%
2021/06/17	6	25.46	1	25.75	25.35	5	19,736	0.03%
2021/06/15	6	25.50	1	25.25	25.30	5	20,441	0.02%
2021/06/11	0	0.00	20	24.95	24.85	-20	20,965	-0.10%
2021/06/10	0	0.00	10	24.90	24.90	-10	21,728	-0.05%
2021/06/09	0	0.00	11	25.02	24.90	-11	23,096	-0.05%
2021/06/08	3	25.33	2	25.03	25.15	1	23,725	0.00%
2021/06/07	1	24.85	10	24.60	24.70	-9	23,989	-0.04%
2021/06/04	0	0.00	1	24.95	24.85	-1	24,307	0.00%
2021/06/03	0	0.00	3	25.00	25.10	-3	24,689	-0.01%
2021/06/02	1	24.70	0	0.00	25.00	1	25,482	0.00%
2021/06/01	2	24.80	0	0.00	24.85	2	26,165	0.01%
2021/05/31	0	0.00	5	24.82	24.85	-5	27,251	-0.02%
2021/05/28	0	0.00	2	25.15	24.90	-2	30,057	-0.01%
2021/05/27	0	0.00	2	25.00	25.00	-2	33,968	-0.01%
2021/05/26	9	24.34	24	24.14	24.35	-15	34,764	-0.04%
2021/05/25	12	24.06	0	0.00	23.80	12	35,093	0.03%
2021/05/24	0	0.00	5	23.45	23.85	-5	35,637	-0.01%
2021/05/21	1	23.10	5	23.14	23.25	-4	35,875	-0.01%
2021/05/20	2	23.40	2	23.00	23.00	0	36,456	0.00%
2021/05/19	3	23.40	3	23.10	23.35	0	37,310	0.00%
2021/05/18	3	22.40	0	0.00	22.40	3	38,202	0.01%
2021/05/17	2	20.38	7	20.61	20.55	-5	38,268	-0.01%
2021/05/14	1	21.80	2	22.30	22.50	-1	38,046	0.00%
2021/05/13	1	22.15	0.3	21.95	22.30	0.7	37,874	0.00%
2021/05/12	2	22.70	12	21.94	22.90	-10	37,688	-0.03%
2021/05/11	14	24.54	0	0.00	24.25	14	37,222	0.04%
2021/05/10	10	26.28	1	25.35	25.70	9	37,091	0.02%
2021/05/07	1	25.65	1	24.90	25.65	0	37,745	0.00%
2021/05/06	9	24.72	0	0.00	24.60	9	37,769	0.02%
2021/05/05	4	24.95	5	24.55	24.55	-1	37,819	0.00%
2021/05/04	15	25.16	0	0.00	24.70	15	38,316	0.04%
2021/05/03	10	26.15	163	26.77	25.75	-153	38,045	-0.40%	大賣/鉅額交易
2021/04/29	15	27.42	79	27.23	27.00	-64	37,927	-0.17%
2021/04/28	178	28.55	4	27.95	27.95	174	37,887	0.46%	大買/鉅額交易
2021/04/27	98	28.32	46	28.20	28.55	52	37,354	0.14%
2021/04/26	1	26.95	20	27.20	26.90	-19	36,776	-0.05%
2021/04/23	4	26.75	0	0.00	26.85	4	36,871	0.01%
2021/04/22	37	27.63	4	27.29	26.60	33	36,995	0.09%
2021/04/21	0	0.00	3	27.37	27.25	-3	36,807	-0.01%
2021/04/20	2	27.00	27.2	27.06	27.20	-25.2	36,858	-0.07%
2021/04/19	2	27.05	23	27.55	27.30	-21	37,612	-0.06%
2021/04/16	3	26.50	1	26.50	26.50	2	37,472	0.01%
2021/04/15	0	0.00	2	26.05	26.15	-2	37,690	-0.01%
2021/04/14	6	26.02	10	25.90	25.80	-4	38,428	-0.01%
2021/04/13	3	26.42	13	26.67	26.30	-10	38,688	-0.03%
2021/04/12	1	26.50	12	26.55	26.30	-11	38,729	-0.03%
2021/04/09	4	26.74	0	0.00	26.70	4	39,016	0.01%
2021/04/08	32	27.05	15	27.08	27.10	17	39,108	0.04%
2021/04/07	23	27.21	28	27.04	27.25	-5	39,792	-0.01%
2021/04/06	3	26.43	4.1	26.44	26.60	-1.1	40,441	0.00%
2021/04/01	5	26.91	25	26.91	26.85	-20	40,937	-0.05%
2021/03/30	3	27.45	2	27.40	27.30	1	43,385	0.00%
2021/03/29	3	27.70	161	27.55	27.50	-158	45,564	-0.35%	大賣/鉅額交易
2021/03/26	5	27.69	0	0.00	27.60	5	47,627	0.01%
2021/03/25	5	27.90	8	28.00	27.60	-3	48,995	-0.01%
2021/03/24	15	27.62	10	27.52	27.50	5	50,804	0.01%
2021/03/23	11	27.18	18	27.17	27.10	-7	51,779	-0.01%
2021/03/22	5.1	27.40	6	27.48	27.40	-0.9	52,246	0.00%
2021/03/19	5	27.57	3	27.67	27.50	2	52,776	0.00%
2021/03/18	16	28.16	5	28.14	28.05	11	54,426	0.02%
2021/03/17	73	28.77	84	28.83	28.20	-11	55,388	-0.02%
2021/03/16	196	29.30	8.7	29.12	28.85	187.3	57,510	0.33%	大買/鉅額交易
2021/03/15	10	29.11	24	29.26	28.95	-14	57,333	-0.02%
2021/03/12	35	28.25	45	28.27	28.15	-10	56,117	-0.02%
2021/03/11	25	27.76	2	27.80	27.95	23	55,758	0.04%
2021/03/10	6	28.19	17	28.32	27.90	-11	55,657	-0.02%
2021/03/09	23	27.75	24	27.96	28.35	-1	55,980	0.00%
2021/03/08	18	27.96	5	27.87	28.15	13	55,962	0.02%
2021/03/05	53	28.31	209	28.35	28.45	-156	55,390	-0.28%	大賣/鉅額交易
2021/03/04	79.3	28.72	21	28.79	28.20	58.3	55,682	0.10%
2021/03/03	48	29.66	101.3	29.85	29.35	-53.3	55,313	-0.10%	大賣/
2021/03/02	165	29.73	256.1	29.83	29.45	-91.1	52,522	-0.17%	大買/大賣/
2021/02/26	60	27.89	38	27.67	27.95	22	48,714	0.05%
2021/02/25	13	27.48	11	27.33	27.50	2	47,957	0.00%
2021/02/24	60	27.22	5	27.41	27.20	55	47,557	0.12%
2021/02/23	7	27.03	2	27.23	27.00	5	47,006	0.01%
2021/02/22	11	27.20	66	26.96	26.95	-55	46,677	-0.12%
2021/02/19	273	27.41	5	27.48	27.45	268	46,058	0.58%	大買/鉅額交易
2021/02/18	9	26.62	8	26.72	27.45	1	45,195	0.00%
2021/02/17	4	25.80	10	25.78	25.55	-6	44,094	-0.01%
2021/02/05	2	25.48	1	25.10	25.10	1	43,931	0.00%
2021/02/04	13	25.20	11	25.16	25.35	2	43,843	0.00%
2021/02/03	15	25.53	4.3	25.53	25.15	10.7	43,840	0.02%
2021/02/02	1.1	25.33	26	25.04	25.00	-25	43,770	-0.06%
2021/02/01	2	25.23	2	24.95	25.10	0	43,710	0.00%
2021/01/29	10	25.63	25	26.32	25.20	-15	43,600	-0.03%
2021/01/28	11	25.02	50	24.89	24.90	-39	42,959	-0.09%
2021/01/27	23	25.87	0	0.00	25.60	23	43,016	0.05%
2021/01/26	64	26.04	4	26.46	25.90	60	43,276	0.14%
2021/01/25	6	26.10	18	26.11	26.10	-12	42,870	-0.03%
2021/01/22	13	26.43	1	26.35	26.50	12	42,980	0.03%
2021/01/21	50	26.17	4	26.33	26.20	46	42,821	0.11%
2021/01/20	12	26.21	7	25.64	25.55	5	42,792	0.01%
2021/01/19	69	26.73	18	26.87	26.85	51	42,639	0.12%
2021/01/18	14	25.00	3	25.02	25.15	11	42,172	0.03%
2021/01/15	3	25.03	3	25.05	24.45	0	44,252	0.00%
2021/01/14	1	25.10	0	0.00	25.20	1	44,550	0.00%
2021/01/13	3	25.48	3	25.40	25.15	0	44,557	0.00%
2021/01/12	31	25.01	1	25.45	25.40	30	44,187	0.07%
2021/01/11	101	24.55	106	24.41	24.40	-5	43,320	-0.01%	大買/大賣/
2021/01/08	1	25.20	23	25.04	25.10	-22	42,925	-0.05%
2021/01/07	113	24.90	102	25.32	25.35	11	42,587	0.03%	大買/大賣/
2021/01/06	10	25.99	2	25.90	25.70	8	41,820	0.02%
2021/01/05	19	26.26	0	0.00	26.15	19	41,312	0.05%
2021/01/04	6	26.82	1	26.95	26.80	5	40,929	0.01%
2020/12/31	1	26.65	0	0.00	26.45	1	40,482	0.00%
2020/12/30	12	27.18	11	26.93	26.55	1	40,208	0.00%
2020/12/29	9	26.19	6	26.22	26.15	3	39,361	0.01%
2020/12/28	32	27.18	5	27.32	26.80	27	38,445	0.07%
2020/12/25	19	26.97	19	27.18	26.95	0	37,476	0.00%
2020/12/24	66	28.63	27.2	28.22	27.55	38.9	36,509	0.11%
2020/12/23	37	27.24	33	27.99	28.35	4	34,770	0.01%
2020/12/22	27	28.07	46.2	28.29	27.90	-19.2	32,390	-0.06%
2020/12/21	30	27.82	15	28.13	27.30	15	30,176	0.05%
2020/12/18	112.3	26.99	55	27.20	27.60	57.3	28,570	0.20%	大買/
2020/12/17	12	25.48	5.2	25.45	25.65	6.8	26,353	0.03%
2020/12/16	60	24.86	6	24.95	24.75	54	25,278	0.21%
2020/12/15	20	24.68	19	24.89	24.45	1	24,972	0.00%
2020/12/14	11	25.02	50	24.85	25.05	-39	24,158	-0.16%
2020/12/11	44	23.99	3	22.80	23.20	41	22,119	0.19%
2020/12/10	34	23.54	89	22.82	24.10	-55	20,722	-0.27%
2020/12/09	16	22.03	16	21.94	21.95	0	17,953	0.00%
2020/12/08	1	21.35	1	21.40	21.10	0	17,339	0.00%
2020/12/07	11	21.15	2	21.55	21.10	9	17,206	0.05%
2020/12/04	4	21.35	5	21.57	21.45	-1	16,907	-0.01%
2020/12/03	14	21.78	2	21.95	21.55	12	16,642	0.07%
2020/12/02	3	21.15	5	21.21	21.10	-2	16,009	-0.01%
2020/12/01	43	20.70	2	20.58	20.65	41	15,642	0.26%
2020/11/30	97	21.15	19	20.98	21.05	78	15,457	0.50%
2020/11/27	2	20.58	2	20.90	20.90	0	14,382	0.00%
2020/11/25	0	0.00	5	19.30	19.10	-5	13,591	-0.04%
2020/11/24	0	0.00	0.4	18.90	18.90	-0.4	13,380	0.00%
2020/11/23	1	19.15	2	19.10	19.05	-1	13,170	-0.01%
2020/11/19	0	0.00	17	19.45	19.30	-17	13,046	-0.13%
2020/11/16	6	19.66	0	0.00	19.65	6	13,075	0.05%
2020/11/13	4	19.51	0.6	19.40	19.40	3.4	13,079	0.03%
2020/11/12	2	20.00	0	0.00	19.90	2	12,903	0.02%
2020/11/11	0	0.00	10	20.50	20.30	-10	12,909	-0.08%
2020/11/10	2	20.40	0	0.00	20.35	2	13,029	0.02%
2020/11/09	20	20.10	2	20.35	20.40	18	13,295	0.14%
2020/11/06	0	20.40	4	20.40	20.40	-4	13,320	-0.03%
2020/11/05	13	20.57	1	20.45	20.35	12	13,489	0.09%
2020/11/04	3	20.48	1	20.60	20.50	2	13,652	0.01%
2020/11/03	4	20.58	2	20.90	20.45	2	13,803	0.01%
2020/11/02	12	20.86	0	0.00	20.70	12	14,771	0.08%
2020/10/30	3	21.10	6	21.10	21.05	-3	14,819	-0.02%
2020/10/29	1	20.45	0	0.00	20.80	1	14,802	0.01%
2020/10/28	11	20.72	0	0.00	20.65	11	15,384	0.07%
2020/10/27	10	20.57	14	20.55	20.50	-4	15,963	-0.03%
2020/10/26	36	21.85	21	21.81	21.20	15	15,584	0.10%
2020/10/23	39	22.51	31	22.81	22.80	8	14,694	0.05%
2020/10/22	12	21.20	0	0.00	21.35	12	12,221	0.10%
2020/10/21	15	19.80	0	0.00	19.45	15	11,583	0.13%
2020/10/07	0	0.00	1	17.60	17.60	-1	10,680	-0.01%
2020/09/11	0	0.00	1	16.10	15.80	-1	10,393	-0.01%
2020/08/18	1	17.25	0	0.00	17.40	1	10,421	0.01%
2020/08/10	6	15.05	1	15.00	14.65	5	9,182	0.05%
2020/08/07	1	14.20	0	0.00	14.20	1	8,946	0.01%
2020/07/08	0	0.00	0.5	18.95	18.95	-0.5	6,915	-0.01%
2020/07/02	0	0.00	5	18.80	20.10	-5	7,197	-0.07%
2020/07/01	2	18.90	0	0.00	18.90	2	7,286	0.03%
2020/06/30	20	21.05	123	21.00	21.00	-103	7,451	-1.38%	大賣/鉅額交易
2020/06/19	0.1	20.80	0	0.00	20.95	0.1	7,626	0.00%
2020/06/15	10	20.80	0	0.00	20.90	10	7,936	0.13%
2020/06/08	11	21.70	0	0.00	21.60	11	8,544	0.13%
2020/06/04	0	0.00	15	21.90	21.75	-15	8,587	-0.17%
2020/06/02	1	21.30	1	21.50	21.70	0	8,681	0.00%
2020/05/27	0	0.00	20	20.15	20.25	-20	8,301	-0.24%
2020/05/25	0	0.00	2	19.95	20.10	-2	8,346	-0.02%
2020/05/19	2	20.38	1	20.60	20.35	1	8,511	0.01%
2020/05/18	1	20.20	0	0.00	20.00	1	8,637	0.01%
2020/05/15	2	20.55	0	0.00	20.50	2	8,670	0.02%
2020/05/07	8	22.29	3	22.05	21.90	5	8,568	0.06%
2020/05/06	99.2	22.99	9	23.12	22.70	90.2	8,363	1.08%
2020/05/05	3	20.80	0	0.00	21.85	3	7,974	0.04%
2020/05/04	0	0.00	4	20.65	20.80	-4	7,918	-0.05%
2020/04/30	0.8	21.40	0	0.00	21.50	0.8	7,860	0.01%
2020/04/29	3	21.03	0	0.00	21.05	3	7,796	0.04%
2020/04/28	20	21.04	0	0.00	20.90	20	7,859	0.25%
2020/04/27	3	21.00	0	0.00	20.95	3	7,950	0.04%
2020/04/23	16	21.75	0	0.00	21.70	16	7,924	0.20%
2020/04/22	3	21.62	30	21.77	21.95	-27	7,850	-0.34%
2020/04/21	3	21.75	30	22.35	21.95	-27	7,810	-0.35%
2020/04/15	5	22.45	3	22.47	22.50	2	7,678	0.03%
2020/04/13	5	22.53	0	0.00	22.60	5	7,245	0.07%
2020/04/10	0	0.00	1	22.50	22.60	-1	7,169	-0.01%
2020/04/08	0	0.00	7	22.49	22.80	-7	7,182	-0.10%
2020/04/07	29	22.47	22	22.38	22.45	7	7,275	0.10%
2020/04/06	6	21.77	5	21.77	22.15	1	7,363	0.01%
2020/04/01	4	20.90	1	21.05	20.90	3	7,208	0.04%
2020/03/24	2	17.80	5	18.35	18.15	-3	6,813	-0.04%
2020/03/23	5	17.30	0	0.00	16.90	5	6,854	0.07%
2020/03/20	15	17.95	0	0.00	17.85	15	6,847	0.22%
2020/03/19	0	0.00	16	17.45	17.30	-16	6,753	-0.24%
2020/03/13	2	16.90	2	17.05	18.30	0	6,603	0.00%
2020/03/11	0	0.00	8	20.20	19.70	-8	6,388	-0.13%
2020/03/09	10	20.15	0	0.00	19.90	10	6,362	0.16%
2020/03/06	2	21.60	0	0.00	21.10	2	6,310	0.03%
2020/03/04	2	21.60	0	0.00	21.70	2	6,490	0.03%
2020/03/03	0	0.00	2	21.30	21.10	-2	6,675	-0.03%
2020/02/27	1	21.20	0	0.00	21.05	1	7,238	0.01%
2020/02/26	2	21.75	0	0.00	21.60	2	7,278	0.03%
2020/02/24	3	22.60	0	0.00	22.05	3	7,705	0.04%
2020/02/20	1	22.95	0	0.00	22.60	1	7,908	0.01%
2020/02/19	0	0.00	5	23.40	23.40	-5	8,037	-0.06%
2020/02/17	0	0.00	1.1	22.05	22.10	-1.1	8,315	-0.01%
2020/02/14	1	21.95	1	22.15	21.85	0	8,357	0.00%
2020/02/13	0	0.00	6	21.46	21.45	-6	8,289	-0.07%
2020/02/11	2	21.10	1	21.15	21.20	1	8,321	0.01%
2020/02/06	0	0.00	1	20.20	20.40	-1	8,459	-0.01%
2020/02/04	0	0.00	3	19.20	19.30	-3	8,606	-0.03%
2020/02/03	0	0.00	4	19.05	19.25	-4	8,828	-0.05%
2020/01/30	1	19.95	0	0.00	19.50	1	8,958	0.01%
2020/01/13	1	21.35	0	0.00	21.50	1	9,078	0.01%
2020/01/08	0	0.00	4	20.50	20.55	-4	9,161	-0.04%
2020/01/07	25	20.70	5	20.50	20.70	20	9,209	0.22%
2020/01/06	0	0.00	2.1	20.65	20.75	-2.1	9,244	-0.02%
2020/01/03	5	20.70	5	21.05	20.70	0	9,254	0.00%
2020/01/02	5	21.35	5	21.00	21.05	0	9,261	0.00%
2019/12/25	5	20.40	5	20.40	20.40	0	9,033	0.00%
2019/12/24	5	20.60	5	20.80	20.60	0	9,141	0.00%
2019/12/17	5	20.90	5	20.60	21.00	0	9,109	0.00%
2019/12/13	5	20.60	5	20.90	20.60	0	9,141	0.00%
2019/12/11	5	20.90	5	20.95	20.90	0	9,098	0.00%
2019/11/29	8	22.06	3	22.17	22.05	5	9,780	0.05%
2019/11/27	15	23.17	30	23.10	23.15	-15	9,664	-0.16%
2019/11/26	27	23.93	13	24.28	23.70	14	9,509	0.15%
2019/11/25	2	22.85	6	22.97	23.10	-4	9,259	-0.04%
2019/11/22	0	0.00	2	23.00	22.85	-2	9,413	-0.02%
2019/11/20	1	21.30	0	0.00	21.85	1	9,359	0.01%
2019/11/19	0	0.00	0.1	20.75	20.95	-0.1	9,542	0.00%
2019/11/18	4	20.34	9	20.34	20.30	-5	9,567	-0.05%
2019/11/15	2	18.65	23	19.61	20.10	-21	9,415	-0.22%
2019/11/13	5	18.10	0	0.00	18.15	5	8,996	0.06%
2019/11/06	1	18.25	0	0.00	18.40	1	9,184	0.01%
2019/11/05	5	18.15	1	18.50	18.50	4	9,259	0.04%
2019/11/01	0	0.00	1	18.30	18.25	-1	9,375	-0.01%
2019/10/31	5	18.75	1	18.15	18.30	4	9,334	0.04%
2019/10/28	1	17.70	1	18.00	17.80	0	9,295	0.00%
2019/10/25	1	18.05	0	0.00	17.85	1	9,369	0.01%
2019/10/24	0	0.00	1	17.00	17.70	-1	9,428	-0.01%
2019/10/18	0	0.00	5	17.20	17.10	-5	9,572	-0.05%
2019/09/27	20	17.03	0	0.00	17.00	20	12,532	0.16%
2019/09/26	7	17.54	0	0.00	17.25	7	12,731	0.05%
2019/09/23	5	18.00	0	0.00	18.00	5	13,865	0.04%
2019/09/20	0	0.00	1	17.80	18.10	-1	14,276	-0.01%
2019/09/19	0	0.00	13	17.50	17.65	-13	14,462	-0.09%
2019/09/18	1	17.85	0	17.70	17.80	1	14,824	0.01%
2019/09/16	4	17.76	1	18.00	17.75	3	15,601	0.02%
2019/09/10	10	17.40	0	0.00	17.25	10	16,545	0.06%
2019/09/05	0	0.00	5	16.70	17.15	-5	17,301	-0.03%
2019/09/04	5	16.40	3	16.45	16.95	2	17,261	0.01%
2019/09/02	0	0.00	1.2	17.21	17.35	-1.2	17,774	-0.01%
2019/08/30	4	17.10	0	0.00	16.85	4	18,056	0.02%
2019/08/26	0	0.00	2	17.10	17.10	-2	18,631	-0.01%
2019/08/22	3	16.37	0	0.00	17.50	3	18,861	0.02%
2019/08/15	0	0.00	31	18.54	18.70	-31	19,732	-0.16%
2019/08/13	3	18.40	0	0.00	18.70	3	19,818	0.02%
2019/08/07	3	18.65	3	18.60	18.75	0	19,921	0.00%
2019/08/05	0	0.00	2	18.65	18.55	-2	19,963	-0.01%
2019/08/01	0	0.00	10	19.45	19.15	-10	20,065	-0.05%
2019/07/31	5	20.04	0	0.00	20.20	5	20,011	0.02%
2019/07/30	5	19.84	5	19.56	19.75	0	19,903	0.00%
2019/07/26	0	0.00	15	19.22	19.25	-15	19,774	-0.08%
2019/07/25	0	0.00	1.3	19.56	19.50	-1.3	19,590	-0.01%
2019/07/24	10	19.80	0	0.00	19.85	10	19,639	0.05%
2019/07/23	0	0.00	25	19.85	19.95	-25	19,602	-0.13%
2019/07/22	6	19.61	3	19.80	19.80	3	19,561	0.02%
2019/07/17	20	19.30	0	0.00	19.25	20	19,357	0.10%
2019/07/16	2	19.30	0	0.00	19.45	2	19,196	0.01%
2019/07/15	0	0.00	2	18.60	19.00	-2	19,103	-0.01%
2019/07/12	4	18.41	1	18.45	18.45	3	18,755	0.02%
2019/07/11	7	18.64	2	18.80	18.75	5	18,384	0.03%
2019/07/10	0	0.00	6	18.96	18.95	-6	18,198	-0.03%
2019/07/09	3	18.57	0	0.00	18.50	3	17,815	0.02%
2019/07/08	3	18.90	2	18.70	18.95	1	18,178	0.01%
2019/07/05	2	19.15	0	0.00	19.10	2	18,579	0.01%
2019/07/04	26	19.59	0	0.00	19.35	26	18,778	0.14%
2019/07/02	11	19.54	0	0.00	19.15	11	18,961	0.06%
2019/07/01	0	0.00	8	19.28	19.85	-8	18,755	-0.04%
2019/06/27	1	18.85	0	0.00	18.90	1	18,068	0.01%
2019/06/26	7	19.02	0	0.00	19.20	7	17,757	0.04%
2019/06/25	0	0.00	2	19.75	19.05	-2	17,867	-0.01%
2019/06/24	5	19.11	7	19.48	19.75	-2	17,605	-0.01%
2019/06/21	1	19.10	0	0.00	19.15	1	17,811	0.01%
2019/06/20	0	0.00	1	19.80	19.70	-1	17,353	-0.01%
2019/06/19	0	0.00	10	19.69	19.80	-10	17,381	-0.06%
2019/06/18	16	19.61	0	0.00	19.15	16	17,041	0.09%
2019/06/17	5	20.53	0	0.00	20.55	5	16,477	0.03%
2019/06/14	14	20.60	2	20.70	20.80	12	16,136	0.07%
2019/06/13	0	0.00	2	20.90	20.80	-2	15,965	-0.01%
2019/06/12	0	0.00	1	20.45	20.55	-1	15,473	-0.01%
2019/06/11	5	20.13	4	20.10	20.30	1	15,276	0.01%
2019/06/10	0	0.00	3	21.60	21.55	-3	14,681	-0.02%
2019/06/06	5	22.50	0	0.00	22.10	5	14,340	0.03%
2019/06/05	0	0.00	9	21.26	21.70	-9	13,972	-0.06%
2019/06/04	12	20.21	2	20.80	19.75	10	13,549	0.07%
2019/06/03	1	21.45	6	21.72	21.50	-5	13,102	-0.04%
2019/05/30	6	21.40	0	0.00	21.50	6	12,901	0.05%
2019/05/29	0	0.00	1	20.70	21.15	-1	12,918	-0.01%
2019/05/22	1	23.25	0	0.00	23.05	1	11,768	0.01%
2019/05/20	4	22.54	0	0.00	22.65	4	11,511	0.03%
2019/05/16	4	22.21	3	22.20	22.10	1	11,616	0.01%
2019/05/15	8	21.70	6	21.82	22.25	2	11,487	0.02%
2019/05/14	1	22.00	6	21.98	22.20	-5	11,365	-0.04%
2019/05/13	4	21.63	0	0.00	21.20	4	11,421	0.04%
2019/05/08	3	22.55	3	22.85	22.85	0	11,204	0.00%
2019/05/03	21	23.63	0	0.00	23.25	21	11,260	0.19%
2019/04/30	0	0.00	3	23.45	23.80	-3	11,381	-0.03%
2019/04/26	1	23.65	0	0.00	23.65	1	11,647	0.01%
2019/04/25	0	0.00	20	23.50	24.30	-20	12,084	-0.17%
2019/04/24	8	24.49	0	0.00	24.20	8	12,488	0.06%
2019/04/23	0	0.00	2	25.25	25.20	-2	12,894	-0.02%
2019/04/18	3	25.23	0	0.00	24.70	3	13,872	0.02%
2019/04/12	1	29.35	4	29.56	29.50	-3	14,076	-0.02%
2019/04/11	13	29.71	3	29.50	29.55	10	13,466	0.07%
2019/04/10	5	28.84	12	29.13	29.80	-7	13,209	-0.05%
2019/04/09	4	26.13	5.1	26.52	28.30	-1.1	13,365	-0.01%
2019/04/08	1	25.75	6	24.31	25.75	-5	13,374	-0.04%
2019/04/03	4	23.20	2	23.45	23.45	2	14,466	0.01%
2019/04/01	1	23.95	5.1	23.98	24.15	-4.1	16,177	-0.03%
2019/03/29	8	23.42	2	24.43	24.30	6	17,091	0.04%
2019/03/28	0	0.00	6	24.34	24.75	-6	17,237	-0.03%
2019/03/26	0	0.00	4	24.80	24.85	-4	17,551	-0.02%
2019/03/25	10	23.70	6	24.66	24.90	4	17,804	0.02%
2019/03/22	1	26.05	4	26.10	25.65	-3	18,464	-0.02%
2019/03/21	4.5	25.92	1	26.40	26.15	3.5	18,702	0.02%
2019/03/20	4	26.48	2	26.70	26.65	2	18,771	0.01%
2019/03/19	2	26.35	2	26.40	26.45	0	18,865	0.00%
2019/03/18	0.1	26.05	0	0.00	26.25	0.1	19,127	0.00%
2019/03/15	0	0.00	1	26.50	26.25	-1	19,389	-0.01%
2019/03/13	0	0.00	1	26.00	26.10	-1	19,788	-0.01%
2019/03/12	0.2	25.80	0	0.00	26.00	0.2	20,047	0.00%
2019/03/08	1.2	25.40	0	0.00	25.55	1.2	20,845	0.01%
2019/03/07	1	25.85	0	0.00	25.90	1	23,868	0.00%
2019/03/06	2	26.20	0	0.00	26.05	2	24,135	0.01%
2019/03/05	1	26.30	1	26.30	26.30	0	24,464	0.00%
2019/03/04	0	0.00	2	26.90	26.80	-2	25,052	-0.01%
2019/02/27	1	25.90	1	26.65	26.80	0	25,603	0.00%
2019/02/26	1	26.50	2	26.55	26.05	-1	25,578	0.00%
2019/02/25	1	26.15	1	26.25	26.40	0	25,626	0.00%
2019/02/22	3	26.15	1.1	27.13	25.90	1.9	25,797	0.01%
2019/02/20	4	26.25	0	0.00	26.30	4	25,820	0.02%
2019/02/19	0	0.00	5	25.85	25.80	-5	26,184	-0.02%
2019/02/18	1	26.15	0	0.00	26.05	1	26,631	0.00%
2019/02/15	0	0.00	2.7	25.89	25.90	-2.7	27,270	-0.01%
2019/02/14	2	26.58	3	26.37	26.30	-1	27,498	0.00%
2019/02/13	0	0.00	7	26.20	25.95	-7	27,651	-0.03%
2019/02/12	0	0.00	11	26.13	26.10	-11	27,929	-0.04%
2019/02/11	8	26.00	3	25.80	25.80	5	28,180	0.02%
2019/01/30	0	0.00	6	26.61	26.90	-6	28,316	-0.02%
2019/01/29	0	0.00	1	26.20	26.10	-1	28,678	0.00%
2019/01/28	11	26.55	5	26.46	26.10	6	29,234	0.02%
2019/01/25	2	26.85	2	27.00	27.10	0	29,464	0.00%
2019/01/23	1	26.15	3	26.53	26.35	-2	29,965	-0.01%
2019/01/22	0	0.00	3	25.97	26.25	-3	30,405	-0.01%
2019/01/21	2	25.70	2	26.00	26.10	0	31,040	0.00%
2019/01/18	12	25.06	6	25.45	26.10	6	31,328	0.02%
2019/01/17	6	25.98	11	25.79	25.60	-5	31,591	-0.02%
2019/01/16	28	25.87	20	26.20	25.50	8	32,071	0.02%
2019/01/15	0	0.00	12	26.27	26.60	-12	32,225	-0.04%
2019/01/14	7	25.67	1	24.90	24.90	6	32,476	0.02%
2019/01/11	0	0.00	3	26.47	26.95	-3	32,773	-0.01%
2019/01/10	10.1	26.32	0	0.00	25.85	10.1	33,515	0.03%
2019/01/09	3	26.05	11	26.53	27.05	-8	33,874	-0.02%
2019/01/08	3	26.57	1	26.25	26.45	2	33,861	0.01%
2019/01/07	0	0.00	5	26.36	26.50	-5	33,744	-0.01%
2019/01/04	2	25.45	2	25.30	25.35	0	33,857	0.00%
2019/01/03	5	25.47	5	25.69	25.90	0	34,133	0.00%
2019/01/02	0	0.00	1	26.05	26.00	-1	34,148	0.00%
2018/12/28	9	25.58	26	25.60	25.90	-17	34,188	-0.05%
2018/12/27	16	25.88	2	26.75	25.35	14	33,933	0.04%
2018/12/26	12	25.48	8	25.42	25.15	4	33,591	0.01%
2018/12/25	8	24.00	14	24.15	25.00	-6	33,485	-0.02%
2018/12/24	14	24.55	3	25.00	24.30	11	32,466	0.03%
2018/12/22	15	29.30	14	27.50	26.95	1	31,995	0.00%
2018/12/21	7	30.64	0	0.00	29.85	7	31,703	0.02%
2018/12/19	12	34.58	14	34.78	33.50	-2	30,839	-0.01%
2018/12/18	18	33.23	1	33.40	33.80	17	30,333	0.06%
2018/12/17	18	32.55	18	32.78	34.00	0	30,131	0.00%
2018/12/14	2	32.40	0	0.00	32.40	2	28,984	0.01%
2018/12/13	7	36.35	10	36.47	35.95	-3	28,779	-0.01%
2018/12/12	2	37.35	3	37.07	37.15	-1	28,657	0.00%
2018/12/11	1	37.15	0	0.00	37.25	1	28,519	0.00%
2018/12/10	1	35.85	3	35.95	35.70	-2	28,628	-0.01%
2018/12/07	7	37.48	3	36.95	36.95	4	28,793	0.01%
2018/12/06	1	37.00	0	0.00	37.15	1	28,827	0.00%
2018/12/05	1	38.55	0	0.00	38.05	1	28,641	0.00%
2018/12/04	2	40.15	2	40.08	38.80	0	28,707	0.00%
2018/12/03	9	39.49	31	39.93	39.55	-22	28,520	-0.08%
2018/11/30	48	39.51	34	41.34	40.50	14	28,076	0.05%
2018/11/29	2	40.00	11	40.28	39.85	-9	25,114	-0.04%
2018/11/28	1	39.55	3	40.12	39.50	-2	24,866	-0.01%
2018/11/27	24	40.36	19	41.13	39.60	5	24,623	0.02%
2018/11/26	22	41.94	0	0.00	42.40	22	24,142	0.09%
2018/11/23	2	39.30	2	39.05	39.05	0	23,760	0.00%
2018/11/20	0	0.00	5	39.65	39.45	-5	23,649	-0.02%
2018/11/19	8	40.36	5	40.17	39.75	3	23,601	0.01%
2018/11/16	4	40.73	2	40.20	41.00	2	23,394	0.01%
2018/11/15	0	0.00	13	40.02	40.30	-13	23,108	-0.06%
2018/11/14	4	39.21	4	38.84	38.60	0	22,939	0.00%
2018/11/13	0	0.00	6	37.18	38.00	-6	22,676	-0.03%
2018/11/12	6	37.60	0	0.00	37.20	6	22,724	0.03%
2018/11/09	5	39.10	8	39.23	39.00	-3	22,757	-0.01%
2018/11/08	7	39.63	8	39.93	39.60	-1	22,725	0.00%
2018/11/07	5	40.33	2.1	40.02	40.10	2.9	22,718	0.01%
2018/11/06	13	40.01	4	39.53	40.10	9	22,607	0.04%
2018/11/05	1	39.95	17	39.08	39.80	-16	22,259	-0.07%
2018/11/02	8	36.73	8	37.08	37.45	0	21,966	0.00%
2018/11/01	31	37.19	30	36.57	37.20	1	21,945	0.00%
2018/10/31	20	35.44	17	35.06	36.00	3	21,813	0.01%
2018/10/30	51	33.82	50	33.27	33.75	1	21,765	0.00%
2018/10/29	13	33.82	22	34.05	33.90	-9	21,676	-0.04%
2018/10/26	21	36.69	10	36.36	35.80	11	21,604	0.05%
2018/10/25	32	36.19	33	36.35	36.95	-1	21,657	0.00%
2018/10/24	14	35.32	7	35.37	36.00	7	21,581	0.03%
2018/10/23	8	35.33	8	35.89	35.00	0	21,479	0.00%
2018/10/22	5	36.00	4	36.20	37.05	1	21,681	0.00%
2018/10/19	3	37.13	2	37.25	37.50	1	22,296	0.00%
2018/10/18	16	40.47	77	39.67	37.20	-61	22,007	-0.28%
2018/10/17	12.3	40.62	0	0.00	41.25	12.3	21,744	0.06%
2018/10/16	10	37.50	0	0.00	37.80	10	21,618	0.05%
2018/10/15	2	38.50	0	0.00	38.00	2	22,531	0.01%
2018/10/11	40	38.60	43	36.11	38.60	-3	25,095	-0.01%
2018/10/08	3.1	38.68	3	38.35	38.35	0.1	27,388	0.00%
2018/10/05	17	38.63	14	38.54	39.30	3	28,407	0.01%
2018/10/04	12	39.02	18	39.30	39.45	-6	29,031	-0.02%
2018/10/03	5	38.93	1	39.50	39.40	4	29,678	0.01%
2018/10/02	27	38.96	7.5	37.80	39.00	19.5	31,099	0.06%
2018/10/01	12.6	38.09	62	38.47	37.20	-49.4	31,768	-0.16%
2018/09/28	11.9	39.88	12.8	39.87	40.30	-0.9	31,799	0.00%
2018/09/27	16.1	38.94	14	38.83	39.15	2.1	31,405	0.01%
2018/09/26	4	37.86	3	38.30	38.30	1	31,731	0.00%
2018/09/25	1	38.15	1	37.55	37.80	0	31,642	0.00%
2018/09/21	20	36.30	1	36.00	36.95	19	31,567	0.06%
2018/09/20	21	36.90	0	0.00	36.10	21	31,754	0.07%
2018/09/18	12	36.93	2	37.00	37.00	10	32,060	0.03%
2018/09/14	5	36.79	30	37.00	36.75	-25	32,605	-0.08%
2018/09/13	6	35.23	3	36.00	36.55	3	32,620	0.01%
2018/09/12	2	33.88	0	0.00	34.10	2	33,037	0.01%
2018/09/11	1	32.70	3	32.00	32.90	-2	33,312	-0.01%
2018/09/10	4	31.96	0	0.00	31.40	4	33,526	0.01%
2018/09/07	0	0.00	1	35.20	34.60	-1	33,685	0.00%
2018/09/06	0	0.00	1.1	35.40	35.50	-1.1	33,649	0.00%
2018/09/05	3	35.60	1	36.00	35.40	2	33,726	0.01%
2018/08/31	26	38.29	25	37.50	37.50	1	34,049	0.00%
2018/08/30	1	38.70	3	38.68	38.20	-2	34,000	-0.01%
2018/08/29	4	37.74	4	37.98	38.00	0	33,850	0.00%
2018/08/28	1	37.60	0	0.00	37.90	1	33,990	0.00%
2018/08/27	1	36.80	0	0.00	36.95	1	33,762	0.00%
2018/08/24	31	36.80	0	0.00	37.00	31	33,703	0.09%
2018/08/23	1	36.45	8	37.24	37.35	-7	33,748	-0.02%
2018/08/21	0	0.00	29	35.93	37.00	-29	33,515	-0.09%
2018/08/20	13	34.92	10	34.40	34.90	3	33,258	0.01%
2018/08/17	2	36.00	1	37.00	35.95	1	32,963	0.00%
2018/08/16	24.9	36.82	22.6	36.69	36.50	2.3	32,932	0.01%
2018/08/15	3	37.47	1	37.85	37.75	2	32,796	0.01%
2018/08/14	0	0.00	2	38.10	38.00	-2	32,689	-0.01%
2018/08/13	2	36.83	2	36.90	37.85	0	32,452	0.00%
2018/08/10	1	37.85	0	0.00	37.55	1	32,335	0.00%
2018/08/08	0	0.00	10.5	38.49	38.50	-10.5	32,045	-0.03%
2018/08/07	1	38.30	2	38.45	37.80	-1	31,959	0.00%
2018/08/06	3	37.40	5	38.24	38.40	-2	31,876	-0.01%
2018/08/03	10	38.85	0	0.00	38.30	10	31,840	0.03%
2018/08/02	2	38.00	10	38.25	38.25	-8	31,622	-0.03%
2018/08/01	13	39.40	5	39.28	38.55	8	31,208	0.03%
2018/07/31	2	38.95	4	39.24	39.00	-2	30,949	-0.01%
2018/07/30	9	39.88	9	39.34	38.85	0	30,952	0.00%
2018/07/27	6	40.71	18	41.03	40.30	-12	30,732	-0.04%
2018/07/26	60.6	40.66	85	39.21	41.00	-24.4	30,091	-0.08%
2018/07/25	55	37.91	56	37.59	37.80	-1	28,944	0.00%
2018/07/24	89	38.19	80	38.26	37.85	9	28,687	0.03%
2018/07/23	58.7	37.13	72	37.03	37.70	-13.3	28,353	-0.05%
2018/07/20	109	37.97	119	38.15	37.85	-10	28,098	-0.04%	大買/大賣/
2018/07/19	65	38.84	65.1	37.23	39.10	-0.1	27,102	0.00%
2018/07/18	131	37.42	123	37.94	36.30	8	26,238	0.03%	大買/大賣/
2018/07/17	5	38.05	17	38.07	38.50	-12	24,840	-0.05%
2018/07/16	87	36.62	41	36.33	36.90	46	24,405	0.19%
2018/07/13	34	33.71	36	34.51	35.30	-2	23,929	-0.01%
2018/07/12	17	33.02	31	32.75	33.10	-14	24,538	-0.06%
2018/07/11	9	31.94	8	31.43	32.20	1	23,919	0.00%
2018/07/10	37	31.70	37	31.78	31.30	0	23,340	0.00%
2018/07/09	8	29.46	31.3	30.20	30.90	-23.3	22,037	-0.11%
2018/07/06	32	28.49	1	28.40	28.10	31	21,204	0.15%
2018/07/05	3	27.65	9	27.64	27.80	-6	20,833	-0.03%
2018/07/04	6	28.00	2	27.60	28.15	4	21,097	0.02%
2018/07/03	2	26.75	3	27.05	26.60	-1	20,684	0.00%
2018/07/02	9	26.78	10	26.81	27.00	-1	20,737	0.00%
2018/06/29	10	26.90	12.1	26.85	27.10	-2.1	20,693	-0.01%
2018/06/28	8	25.63	2	26.15	25.45	6	20,663	0.03%
2018/06/27	25	26.65	11	26.75	26.50	14	20,964	0.07%
2018/06/26	2	26.83	5	27.00	26.85	-3	21,086	-0.01%
2018/06/25	12	27.83	10	28.15	27.00	2	21,130	0.01%
2018/06/22	8.1	27.69	28	27.65	28.00	-19.9	20,991	-0.09%
2018/06/21	23	27.11	21	27.60	27.90	2	20,985	0.01%
2018/06/20	0	0.00	4	27.20	27.00	-4	21,129	-0.02%
2018/06/19	11.9	26.17	10	26.35	26.30	1.9	21,445	0.01%
2018/06/15	1	25.90	1	25.50	26.10	0	21,482	0.00%
2018/06/14	1	24.70	11	25.02	24.70	-10	21,324	-0.05%
2018/06/13	14	25.18	4	25.01	24.75	10	21,610	0.05%
2018/06/12	22	25.71	2	25.50	25.75	20	21,844	0.09%
2018/06/11	2	24.13	4	24.13	24.00	-2	22,367	-0.01%
2018/06/07	0	0.00	2	23.58	23.35	-2	23,263	-0.01%
2018/06/06	4	23.39	2	23.35	23.40	2	23,888	0.01%
2018/06/05	0	0.00	1	23.45	23.55	-1	24,446	0.00%
2018/06/01	1	22.70	1	23.10	23.05	0	25,229	0.00%
2018/05/28	1	22.85	0	0.00	22.80	1	25,703	0.00%
2018/05/25	1	23.50	0	0.00	23.10	1	25,810	0.00%
2018/05/24	5	23.20	6	23.72	23.65	-1	25,851	0.00%
2018/05/22	1	22.60	2	22.50	22.65	-1	26,037	0.00%
2018/05/21	2	22.70	3	23.03	23.00	-1	26,254	0.00%
2018/05/18	5	22.90	3	22.68	23.05	2	26,421	0.01%
2018/05/17	0	0.00	3	22.63	23.20	-3	26,496	-0.01%
2018/05/16	3	22.22	0.2	22.15	22.30	2.8	26,423	0.01%
2018/05/15	1	22.60	0	0.00	22.70	1	26,477	0.00%
2018/05/14	0	0.00	1	23.20	23.15	-1	26,886	0.00%
2018/05/11	1	22.20	1	22.60	22.90	0	26,943	0.00%
2018/05/10	0	0.00	3	22.50	21.95	-3	26,822	-0.01%
2018/05/09	3.4	22.24	0	0.00	22.45	3.4	26,843	0.01%
2018/05/07	0	0.00	1	22.45	22.25	-1	27,186	0.00%
2018/05/04	6	22.07	6	21.63	21.85	0	26,992	0.00%
2018/05/03	2.6	21.70	0	0.00	21.85	2.6	27,328	0.01%
2018/05/02	1	22.40	0	0.00	21.85	1	27,866	0.00%
2018/04/30	0	22.25	0.2	22.25	22.25	-0.2	28,055	0.00%
2018/04/24	0	0.00	59	24.69	24.65	-59	30,043	-0.20%
2018/04/23	36	26.37	101	25.72	25.55	-65	31,044	-0.21%	大賣/
2018/04/20	1	26.20	6	26.32	26.60	-5	31,914	-0.02%
2018/04/19	69	25.09	21.7	25.58	26.00	47.3	31,765	0.15%
2018/04/18	0	0.00	19.6	25.19	25.10	-19.6	31,735	-0.06%
2018/04/16	32	23.49	2	23.40	22.90	30	31,112	0.10%
2018/04/13	4.1	23.22	0	0.00	23.30	4.1	31,783	0.01%
2018/04/12	0	0.00	1	23.20	22.95	-1	32,459	0.00%
2018/04/11	50.2	22.85	1	22.75	23.10	49.2	32,598	0.15%
2018/04/10	11.9	22.85	5	22.93	22.75	6.9	32,878	0.02%
2018/04/09	2.5	22.65	0	0.00	22.85	2.5	32,705	0.01%
2018/04/03	2	22.28	0	0.00	22.45	2	32,680	0.01%
2018/04/02	2	22.55	4	22.48	22.20	-2	33,321	-0.01%
2018/03/31	2.5	22.10	1	22.40	22.25	1.5	33,665	0.00%
2018/03/30	1	22.45	1	22.15	22.45	0	34,037	0.00%
2018/03/29	40	21.45	43	21.87	21.10	-3	34,292	-0.01%
2018/03/28	12	22.29	21	22.53	22.25	-9	34,780	-0.03%
2018/03/27	21	22.52	20	22.60	22.50	1	35,612	0.00%
2018/03/26	33	22.40	30	22.40	22.40	3	35,658	0.01%
2018/03/23	60	22.51	62	21.71	22.60	-2	35,662	-0.01%
2018/03/22	1	20.50	0	0.00	20.60	1	35,100	0.00%
2018/03/20	0	0.00	1	23.00	23.15	-1	35,738	0.00%
2018/03/19	0	0.00	0.1	23.05	23.15	-0.1	35,883	0.00%
2018/03/13	16	22.80	16	22.72	22.70	0	36,315	0.00%
2018/03/12	2	23.28	14	22.79	22.50	-12	37,135	-0.03%
2018/03/09	7	24.71	6	24.18	24.05	1	37,162	0.00%
2018/03/08	5	24.92	6	25.19	24.70	-1	36,993	0.00%
2018/03/07	3	24.25	2	24.28	24.45	1	36,686	0.00%
2018/03/06	3	24.52	1	24.81	24.05	2	37,174	0.01%
2018/03/05	2	24.73	1	25.05	24.55	1	38,010	0.00%
2018/03/02	0	0.00	2	25.05	24.65	-2	38,517	-0.01%
2018/03/01	3	25.50	3	25.75	25.20	0	39,166	0.00%
2018/02/27	2	25.35	2	25.88	25.30	0	40,119	0.00%
2018/02/26	3.7	25.84	3	25.95	25.85	0.7	40,682	0.00%
2018/02/23	16	26.15	6	25.90	25.95	10	41,882	0.02%
2018/02/22	2	25.75	13	25.43	25.50	-11	42,156	-0.03%
2018/02/21	5	24.64	2	23.70	25.10	3	43,062	0.01%
2018/02/12	3	22.98	1	22.90	23.15	2	44,709	0.00%
2018/02/09	2	21.68	0	0.00	22.45	2	45,662	0.00%
2018/02/08	1	23.20	0	0.00	22.75	1	45,765	0.00%
2018/02/07	11	23.20	3	23.13	23.20	8	45,725	0.02%
2018/02/06	5.3	22.60	20	22.60	22.45	-14.7	45,631	-0.03%
2018/02/05	12	23.92	8	23.89	24.10	4	45,150	0.01%
2018/02/02	4	23.58	2	23.63	24.20	2	44,938	0.00%
2018/02/01	2	23.85	1	23.70	23.85	1	44,976	0.00%
2018/01/31	11	23.93	2.3	23.89	23.90	8.7	44,858	0.02%
2018/01/30	2	23.23	10	24.00	23.80	-8	44,613	-0.02%
2018/01/29	10	23.76	10	23.90	23.60	0	44,175	0.00%
2018/01/26	22	24.00	17.3	23.98	24.40	4.7	43,975	0.01%
2018/01/25	15	23.69	12	23.60	23.35	3	43,454	0.01%
2018/01/24	11	25.68	4.2	25.42	25.15	6.8	43,046	0.02%
2018/01/23	4	25.65	18	25.74	25.80	-14	42,885	-0.03%
2018/01/22	1	25.90	17.7	26.24	25.65	-16.7	42,862	-0.04%
2018/01/19	17	25.80	10.3	25.67	26.40	6.8	42,647	0.02%
2018/01/18	15	26.32	33	25.96	25.40	-18	41,939	-0.04%
2018/01/17	29	27.58	18	27.36	27.35	11	41,695	0.03%
2018/01/16	27	25.63	21.8	26.58	27.40	5.2	40,665	0.01%
2018/01/15	4	24.83	19	24.97	25.05	-15	39,476	-0.04%
2018/01/12	19	23.93	5	24.38	24.10	14	38,812	0.04%
2018/01/11	1	23.30	17	23.54	23.55	-16	37,846	-0.04%
2018/01/10	16	23.33	11.3	22.88	23.60	4.7	37,431	0.01%
2018/01/09	24.1	22.60	4	22.11	22.15	20.1	36,748	0.05%
2018/01/08	5	21.14	20.3	22.23	22.60	-15.3	36,228	-0.04%
2018/01/05	8.9	20.41	11.4	20.37	20.55	-2.5	36,017	-0.01%
2018/01/04	14	20.10	39.1	20.16	20.30	-25.1	35,795	-0.07%
2018/01/03	3.1	19.58	42	19.72	19.80	-38.9	35,508	-0.11%
2018/01/02	0.9	19.15	0	0.00	19.30	0.9	35,193	0.00%