大同 (2371)-元富-桃園券商分點個股進出

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
66.8
漲跌
▲2.6
漲幅
+4.05%
成交量
105,838張
產業
上市電機機械類股
881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－元富-桃園券商分點個股進出

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

元富-桃園券商分點個股進出
元富-桃園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
2024/05/08	30	66.90	55	66.42	66.80	-25	87,233	-0.03%
2024/05/07	31.3	64.18	13.1	63.75	64.20	18.2	85,613	0.02%
2024/05/06	16.1	63.50	8.3	63.21	62.70	7.8	84,907	0.01%
2024/05/03	20	64.79	10	64.83	63.80	10	84,286	0.01%
2024/05/02	19	66.71	10	67.28	65.60	9	82,991	0.01%
2024/04/30	14	65.76	4	65.88	65.40	10	81,769	0.01%
2024/04/29	30.3	67.06	35	67.27	66.10	-4.7	81,429	-0.01%
2024/04/26	60.1	67.65	25.1	68.10	67.50	35	80,497	0.04%
2024/04/25	73	67.92	187	68.61	69.00	-114	78,243	-0.15%	大賣/鉅額交易
2024/04/24	123.1	69.46	56	68.92	68.40	67.1	76,509	0.09%	大買/
2024/04/23	59.2	65.32	48	65.79	64.10	11.2	73,696	0.02%
2024/04/22	60.5	69.56	64.2	69.72	65.40	-3.7	70,731	-0.01%
2024/04/19	124.3	67.37	236	67.92	69.10	-111.7	65,278	-0.17%	大買/大賣/鉅額交易
2024/04/18	110	65.26	63	65.42	64.40	47	57,904	0.08%	大買/
2024/04/17	98	62.61	97.4	63.20	64.30	0.6	53,106	0.00%
2024/04/16	19.1	59.24	49	59.35	58.50	-29.9	49,311	-0.06%
2024/04/15	58	61.45	36	62.27	61.40	22	47,576	0.05%
2024/04/12	46	59.07	94	60.23	60.50	-48	43,297	-0.11%
2024/04/11	30.3	56.48	18	56.71	56.10	12.3	39,668	0.03%
2024/04/10	18	55.86	4	55.73	55.60	14	38,329	0.04%
2024/04/09	17	55.15	9	55.33	56.50	8	37,828	0.02%
2024/04/08	77.4	56.34	24	55.61	55.50	53.4	36,676	0.15%
2024/04/03	87	56.24	6	55.70	55.80	81	35,957	0.23%
2024/04/02	27.3	57.20	7	57.17	56.90	20.3	35,641	0.06%
2024/04/01	7.3	56.11	19	56.61	56.30	-11.7	34,583	-0.03%
2024/03/29	37	57.39	8	57.81	56.50	29	33,852	0.09%
2024/03/28	34	58.55	98.1	58.59	57.70	-64	32,860	-0.19%
2024/03/27	46.1	56.20	17.5	56.97	55.00	28.6	30,836	0.09%
2024/03/26	58	55.51	75.3	55.64	57.30	-17.2	28,680	-0.06%
2024/03/25	7.1	51.69	27	51.65	52.10	-20	25,924	-0.08%
2024/03/22	8	48.59	3	48.40	49.10	5	25,168	0.02%
2024/03/21	1	48.75	6	48.93	49.25	-5	24,898	-0.02%
2024/03/20	6.5	47.58	2	48.18	47.15	4.5	24,771	0.02%
2024/03/19	3	48.03	3	47.98	47.65	0	24,685	0.00%
2024/03/18	1	48.15	2	47.95	48.20	-1	24,729	0.00%
2024/03/15	4	46.96	0	0.00	47.10	4	24,833	0.02%
2024/03/14	1	48.50	6	48.75	48.35	-5	24,911	-0.02%
2024/03/13	11	49.09	0.1	48.70	48.65	10.9	25,374	0.04%
2024/03/12	11	50.19	5	50.28	49.40	6	25,446	0.02%
2024/03/11	2.1	51.40	23	50.66	51.10	-20.9	25,129	-0.08%
2024/03/08	5	49.96	0	0.00	50.00	5	25,079	0.02%
2024/03/07	3.1	52.40	12	52.57	52.50	-8.9	24,578	-0.04%
2024/03/06	12	53.63	14	53.83	53.00	-2	24,338	-0.01%
2024/03/05	40	52.55	33	52.51	52.20	7	23,679	0.03%
2024/03/04	42	53.80	25	52.91	53.00	17	23,361	0.07%
2024/03/01	18	52.57	74.3	52.94	53.40	-56.3	22,505	-0.25%
2024/02/29	55.1	50.44	45.6	50.81	51.90	9.5	21,476	0.04%
2024/02/27	6.1	47.79	19	48.47	48.40	-12.9	20,553	-0.06%
2024/02/26	8.1	47.78	42	48.07	48.15	-33.9	20,060	-0.17%
2024/02/23	20.1	46.52	15	47.20	46.75	5.1	19,334	0.03%
2024/02/22	46	46.31	37	46.79	45.40	9	18,630	0.05%
2024/02/21	1	44.75	11	44.60	44.40	-10	17,449	-0.06%
2024/02/20	6	44.23	3	44.20	44.00	3	17,456	0.02%
2024/02/19	2	45.35	7	45.40	45.35	-5	17,640	-0.03%
2024/02/16	20	45.00	0	0.00	44.10	20	17,583	0.11%
2024/02/15	0	0.00	18	46.21	46.30	-18	17,157	-0.10%
2024/02/02	20	45.15	0	0.00	45.30	20	16,724	0.12%
2024/02/01	0	0.00	11.2	44.56	45.15	-11.2	16,541	-0.07%
2024/01/31	0	0.00	12	43.98	43.85	-12	16,288	-0.07%
2024/01/29	0	0.00	5	43.52	43.70	-5	16,166	-0.03%
2024/01/26	4	43.29	0	0.00	43.25	4	16,132	0.02%
2024/01/25	1	43.35	5	43.60	43.55	-4	16,102	-0.02%
2024/01/24	1	44.00	7	43.96	44.00	-6	16,027	-0.04%
2024/01/23	0	0.00	4	43.08	43.30	-4	15,843	-0.03%
2024/01/22	2	42.10	3	42.03	41.90	-1	15,250	-0.01%
2024/01/18	9	38.97	1	38.45	39.20	8	15,014	0.05%
2024/01/17	4.1	39.43	3	41.30	38.90	1.1	14,868	0.01%
2024/01/16	4	42.54	0.2	42.65	42.15	3.8	14,429	0.03%
2024/01/15	0	0.00	2.6	43.97	43.35	-2.6	14,307	-0.02%
2024/01/12	0.2	43.10	1	43.45	43.00	-0.8	14,205	-0.01%
2024/01/11	4	44.48	0	0.00	44.55	4	13,967	0.03%
2024/01/10	10	44.63	9	45.57	43.85	1	13,784	0.01%
2024/01/09	12	44.22	17	44.96	45.20	-5	13,044	-0.04%
2024/01/08	1	43.10	1	43.00	43.00	0	12,562	0.00%
2024/01/05	0	0.00	6	42.15	42.40	-6	12,416	-0.05%
2024/01/04	3	42.18	0	0.00	41.95	3	12,394	0.02%
2024/01/02	0	0.00	1	42.90	42.25	-1	12,332	-0.01%
2023/12/29	1	41.80	0	0.00	42.00	1	12,419	0.01%
2023/12/28	1	42.60	0.2	42.20	42.50	0.9	12,470	0.01%
2023/12/21	4	42.40	0	0.00	42.05	4	12,706	0.03%
2023/12/20	2	43.70	2.1	43.79	43.50	-0.1	12,549	0.00%
2023/12/19	0.2	41.20	0	0.00	41.10	0.2	12,119	0.00%
2023/12/15	0	0.00	0.1	41.15	41.15	-0.1	12,140	0.00%
2023/12/14	0	0.00	10	42.20	42.20	-10	12,057	-0.08%
2023/12/13	0.1	42.60	0	0.00	42.35	0.1	12,046	0.00%
2023/12/12	10	44.15	10	44.10	44.00	0	12,480	0.00%
2023/12/11	5	43.80	1	44.10	44.10	4	12,984	0.03%
2023/12/08	0	0.00	12	43.17	43.10	-12	12,876	-0.09%
2023/12/07	1	42.25	4	41.94	42.00	-3	12,339	-0.02%
2023/12/06	4.1	40.19	3	40.70	40.20	1.1	11,933	0.01%
2023/12/05	89	42.09	82	41.72	41.65	7	11,799	0.06%
2023/12/04	4	40.60	4	40.41	40.55	0	11,563	0.00%
2023/12/01	1	40.10	0	0.00	40.05	1	11,742	0.01%
2023/11/30	0	0.00	1	40.50	40.35	-1	12,005	-0.01%
2023/11/29	10	40.75	6	40.95	40.85	4	12,862	0.03%
2023/11/28	4	40.63	0	0.00	40.50	4	12,710	0.03%
2023/11/24	1	40.20	1.1	40.12	40.10	-0.1	12,470	0.00%
2023/11/23	3	38.67	1	38.90	38.80	2	12,257	0.02%
2023/11/22	2	38.10	0	0.00	38.10	2	12,272	0.02%
2023/11/20	1	38.75	0	0.00	38.45	1	12,360	0.01%
2023/11/17	2	38.60	1	38.65	38.30	1	12,353	0.01%
2023/11/16	21	39.13	24	38.52	38.80	-3	12,346	-0.02%
2023/11/15	1	37.15	0	0.00	36.90	1	11,939	0.01%
2023/11/14	1	36.15	0	0.00	36.30	1	11,891	0.01%
2023/11/13	3	36.25	3	36.45	36.45	0	12,101	0.00%
2023/11/10	0	0.00	0	36.30	35.95	0	12,183	0.00%
2023/11/09	0	0.00	1	36.70	36.60	-1	12,331	-0.01%
2023/11/08	1	36.80	0	0.00	36.80	1	12,513	0.01%
2023/11/07	1	36.75	0	0.00	36.60	1	12,793	0.01%
2023/11/06	2	37.05	4	36.98	36.95	-2	13,005	-0.02%
2023/11/03	1	36.90	5	36.50	36.35	-4	13,287	-0.03%
2023/11/02	4	36.29	1	36.30	36.30	3	13,822	0.02%
2023/11/01	2.1	35.69	0	0.00	35.75	2.1	13,894	0.02%
2023/10/31	0	0.00	1	36.90	35.80	-1	13,983	-0.01%
2023/10/30	2	37.10	2	37.00	37.00	0	14,145	0.00%
2023/10/27	1	37.05	2	37.53	37.15	-1	14,306	-0.01%
2023/10/24	4	38.11	2	38.40	38.40	2	15,360	0.01%
2023/10/23	5	39.08	5	38.50	38.50	0	15,823	0.00%
2023/10/20	0	0.00	4	38.70	38.60	-4	15,995	-0.03%
2023/10/18	1	41.50	121	40.41	40.10	-120	16,362	-0.73%	大賣/鉅額交易
2023/10/17	0	0.00	2	41.15	41.00	-2	16,531	-0.01%
2023/10/16	1	42.30	0	0.00	41.70	1	17,123	0.01%
2023/10/13	0	0.00	10	44.30	43.20	-10	17,958	-0.06%
2023/10/12	2	44.20	252	44.10	44.10	-250	19,531	-1.28%	大賣/鉅額交易
2023/10/05	1	44.75	1	44.46	44.45	0	21,861	0.00%
2023/10/04	3	43.10	6.1	43.05	43.15	-3.1	22,495	-0.01%
2023/10/03	11.1	43.40	12	43.34	43.35	-0.9	22,895	0.00%
2023/10/02	0	0.00	1	44.30	44.10	-1	23,583	0.00%
2023/09/28	0	0.00	1	44.45	44.40	-1	24,060	0.00%
2023/09/27	2.1	43.55	1	44.10	44.05	1.1	24,546	0.00%
2023/09/26	1	44.70	1	44.05	44.05	0	25,045	0.00%
2023/09/25	2	44.80	0	0.00	44.40	2	25,420	0.01%
2023/09/22	1	43.55	23	44.49	44.65	-22	26,219	-0.08%
2023/09/21	7	44.00	53	44.03	43.85	-46	26,819	-0.17%
2023/09/19	0	0.00	11.1	45.70	45.35	-11.1	28,965	-0.04%
2023/09/18	2	44.95	2.1	44.80	44.80	-0.1	30,060	0.00%
2023/09/15	2.1	44.15	10	44.16	44.75	-8	31,694	-0.03%
2023/09/14	13	44.67	8	44.74	44.50	5	32,984	0.02%
2023/09/13	4	48.18	34	48.10	48.55	-30	32,957	-0.09%
2023/09/12	2	48.35	11	48.17	48.20	-9	35,268	-0.03%
2023/09/11	3	48.20	0	0.00	48.20	3	36,414	0.01%
2023/09/08	2	48.95	2	48.75	48.75	0	36,555	0.00%
2023/09/07	0	0.00	1	47.85	48.60	-1	36,697	0.00%
2023/09/06	3	47.72	5	48.04	48.45	-2	36,960	-0.01%
2023/09/05	1	45.70	8	45.63	47.80	-7	37,121	-0.02%
2023/09/04	44	45.91	20.5	48.10	46.35	23.5	37,065	0.06%
2023/09/01	0	0.00	23	50.75	50.80	-23	36,376	-0.06%
2023/08/31	1	51.10	1	50.60	50.60	0	36,784	0.00%
2023/08/30	4	50.63	18	51.47	51.30	-14	37,188	-0.04%
2023/08/29	0	0.00	2	51.15	51.30	-2	37,936	-0.01%
2023/08/28	1	51.60	72	49.97	50.00	-71	38,633	-0.18%
2023/08/25	0	0.00	11	51.50	51.20	-11	40,146	-0.03%
2023/08/24	2.3	50.80	12	50.60	51.00	-9.7	41,339	-0.02%
2023/08/23	0	0.00	10	49.40	50.10	-10	42,583	-0.02%
2023/08/22	15	49.74	150	49.72	49.50	-135	43,485	-0.31%	大賣/鉅額交易
2023/08/21	2	50.80	1	50.40	50.40	1	44,155	0.00%
2023/08/18	11.5	51.68	2	51.55	50.60	9.5	44,402	0.02%
2023/08/17	4.2	51.85	31	52.01	52.20	-26.8	44,375	-0.06%
2023/08/15	5	51.16	30	51.49	51.50	-25	44,880	-0.06%
2023/08/14	1	51.60	3	50.70	50.70	-2	45,647	0.00%
2023/08/11	5	49.85	15	51.80	51.70	-10	45,956	-0.02%
2023/08/10	2	50.93	28.9	50.12	49.70	-26.9	46,275	-0.06%
2023/08/09	12	51.83	4.6	51.91	51.60	7.4	47,828	0.02%
2023/08/08	2.2	52.39	25	52.23	52.00	-22.8	48,881	-0.05%
2023/08/07	2.2	49.59	3	50.33	50.30	-0.8	48,685	0.00%
2023/08/04	5	49.52	0	0.00	49.10	5	48,602	0.01%
2023/08/02	1.2	49.09	0	0.00	48.90	1.2	48,614	0.00%
2023/08/01	4	49.70	7	49.74	49.60	-3	48,699	-0.01%
2023/07/31	4	49.58	15	50.22	49.50	-11	48,511	-0.02%
2023/07/28	12	48.87	6	48.55	48.55	6	48,043	0.01%
2023/07/27	20	49.77	5	49.45	49.35	15	47,803	0.03%
2023/07/26	23	51.63	7	50.73	50.30	16	47,496	0.03%
2023/07/25	5	51.64	5	51.56	51.30	0	46,907	0.00%
2023/07/24	27	51.34	4	50.95	51.00	23	46,661	0.05%
2023/07/21	84	52.39	13	52.78	52.80	71	46,230	0.15%
2023/07/20	121	52.38	24	52.58	52.60	97	46,001	0.21%	大買/
2023/07/19	6	52.08	20	52.29	51.30	-14	45,630	-0.03%
2023/07/18	55	50.12	60.1	50.76	51.00	-5.1	44,970	-0.01%
2023/07/17	70	49.18	59	49.18	49.10	11	43,990	0.03%
2023/07/14	356.2	55.60	171	55.98	54.30	185.2	42,403	0.44%	大買/大賣/鉅額交易
2023/07/13	3	54.33	10	54.54	54.20	-7	41,091	-0.02%
2023/07/12	22	53.50	34	53.55	54.10	-12	40,629	-0.03%
2023/07/11	16	53.82	36.2	54.52	54.20	-20.2	40,040	-0.05%
2023/07/10	10.2	54.26	16	53.25	53.10	-5.8	39,308	-0.01%
2023/07/07	29	54.56	40	53.94	54.60	-11	38,917	-0.03%
2023/07/06	7	55.49	152	55.99	55.30	-145	38,123	-0.38%	大賣/鉅額交易
2023/07/05	9	55.87	10	55.50	54.80	-1	37,616	0.00%
2023/07/04	2	56.70	23	56.42	56.00	-21	37,100	-0.06%
2023/07/03	19	56.92	169	56.81	56.60	-150	36,606	-0.41%	大賣/鉅額交易
2023/06/30	22	54.77	19	54.51	54.30	3	35,940	0.01%
2023/06/29	15	54.25	60	54.55	55.00	-45	35,190	-0.13%
2023/06/28	195	54.27	241.2	54.14	54.50	-46.2	34,879	-0.13%	大買/大賣/
2023/06/27	15.1	53.28	91	53.26	52.20	-76	34,017	-0.22%
2023/06/26	15.1	52.54	97	53.00	53.90	-82	32,824	-0.25%
2023/06/21	29.1	51.15	96	51.49	51.70	-67	31,520	-0.21%
2023/06/20	33	48.97	77	49.23	49.95	-44	29,760	-0.15%
2023/06/19	4	45.98	28	46.01	46.20	-24	27,664	-0.09%
2023/06/16	27	46.06	63.2	45.59	45.85	-36.2	26,909	-0.13%
2023/06/15	26	43.78	142.1	44.56	45.80	-116.1	24,277	-0.48%	大賣/鉅額交易
2023/06/14	13.4	41.72	7	41.66	41.65	6.4	23,131	0.03%
2023/06/13	37	41.60	0	0.00	41.40	37	22,936	0.16%
2023/06/12	10	41.60	16	41.39	41.30	-6	22,698	-0.03%
2023/06/09	7	40.23	4	40.40	40.70	3	22,253	0.01%
2023/06/08	1	40.90	8	41.28	40.60	-7	21,933	-0.03%
2023/06/07	3	41.35	1	41.15	41.15	2	21,747	0.01%
2023/06/06	7	41.58	3	40.90	40.90	4	21,565	0.02%
2023/06/05	6	41.69	5	41.62	41.50	1	21,405	0.00%
2023/06/02	53	42.13	18	41.98	41.65	35	21,057	0.17%
2023/06/01	23	42.07	15	41.91	41.70	8	20,241	0.04%
2023/05/31	11	41.09	73	42.13	42.30	-62	19,439	-0.32%
2023/05/30	13	41.19	57	41.24	40.80	-44	17,792	-0.25%
2023/05/29	9	40.41	86	40.36	40.10	-77	16,540	-0.47%
2023/05/26	25	40.00	112	39.83	40.15	-87	15,217	-0.57%	大賣/
2023/05/25	19	38.69	47	39.10	39.65	-28	14,265	-0.20%
2023/05/24	4	37.86	35	38.24	38.40	-31	13,437	-0.23%
2023/05/23	32	38.20	22	37.89	37.80	10	13,221	0.08%
2023/05/22	5	38.48	16	38.45	38.35	-11	13,054	-0.08%
2023/05/19	12	38.41	9	38.54	38.00	3	12,836	0.02%
2023/05/18	30	39.01	120	39.14	39.15	-90	12,236	-0.74%	大賣/
2023/05/17	9	37.45	20	37.83	37.85	-11	11,459	-0.10%
2023/05/16	11	38.32	41	38.77	38.05	-30	10,956	-0.27%
2023/05/15	39	38.19	36	38.68	38.00	3	10,298	0.03%
2023/05/12	34	35.19	98	36.24	37.40	-64	8,529	-0.75%
2023/05/11	4	34.63	7	34.37	34.00	-3	7,137	-0.04%
2023/05/10	5	33.24	5	33.18	33.60	0	6,829	0.00%
2023/05/09	55	34.10	2	33.90	33.60	53	6,776	0.78%
2023/05/08	26	34.15	4	34.23	34.35	22	6,657	0.33%
2023/05/04	5	33.60	5	33.70	33.70	0	6,400	0.00%
2023/05/03	10	33.80	10	33.40	33.40	0	6,377	0.00%
2023/05/02	3	33.10	15	33.56	33.65	-12	6,371	-0.19%
2023/04/28	0	0.00	2	32.70	32.60	-2	6,281	-0.03%
2023/04/27	1	32.45	0	0.00	32.55	1	6,285	0.02%
2023/04/26	1	32.45	0	0.00	32.80	1	6,283	0.02%
2023/04/25	9	32.80	12	32.46	32.35	-3	6,326	-0.05%
2023/04/24	3	32.50	0	0.00	32.80	3	6,278	0.05%
2023/04/21	5	32.49	5	32.37	32.35	0	6,285	0.00%
2023/04/20	2	32.65	0	0.00	32.85	2	6,249	0.03%
2023/04/19	5	33.12	2	33.20	32.90	3	6,223	0.05%
2023/04/18	4	33.30	0	0.00	33.30	4	6,184	0.06%
2023/04/17	5	33.60	5	33.60	33.60	0	6,162	0.00%
2023/04/14	3	33.40	5	33.47	33.40	-2	6,141	-0.03%
2023/04/13	2	34.10	11	33.55	33.55	-9	6,147	-0.15%
2023/04/12	7	33.68	17.4	33.81	33.80	-10.4	6,179	-0.17%
2023/04/11	7	33.31	9	33.29	33.25	-2	6,256	-0.03%
2023/04/10	2	33.05	2	33.20	33.20	0	6,247	0.00%
2023/04/07	7	32.99	3	33.15	32.95	4	6,250	0.06%
2023/04/06	1	32.80	2	32.85	32.85	-1	6,257	-0.02%
2023/03/31	5	33.01	0	0.00	33.00	5	6,246	0.08%
2023/03/30	1	33.30	0	0.00	33.15	1	6,215	0.02%
2023/03/29	31	34.18	22	33.54	33.45	9	6,199	0.15%
2023/03/28	1	33.10	8	33.63	34.30	-7	5,978	-0.12%
2023/03/27	5	33.15	6	33.26	33.25	-1	5,887	-0.02%
2023/03/24	1	33.15	3	32.90	32.85	-2	6,078	-0.03%
2023/03/23	11	32.57	5	32.50	32.50	6	6,263	0.10%
2023/03/22	1	32.55	0	0.00	32.45	1	6,443	0.02%
2023/03/21	3	32.50	4	32.50	32.50	-1	6,667	-0.01%
2023/03/20	10	32.24	0	0.00	32.25	10	6,767	0.15%
2023/03/17	6	32.21	5	32.35	32.35	1	7,059	0.01%
2023/03/16	4	32.13	2	32.30	31.95	2	7,218	0.03%
2023/03/15	7	32.90	0	0.00	32.60	7	7,592	0.09%
2023/03/14	10	33.12	7	33.06	33.00	3	7,645	0.04%
2023/03/13	8	33.04	28	32.73	33.20	-20	7,703	-0.26%
2023/03/10	15	33.32	2	33.15	33.15	13	7,707	0.17%
2023/03/09	8	34.41	9	34.53	34.15	-1	7,570	-0.01%
2023/03/08	23	34.72	13	34.63	34.60	10	7,589	0.13%
2023/03/07	5	34.21	5	34.25	34.25	0	7,314	0.00%
2023/03/06	25	33.87	9	33.93	33.90	16	7,189	0.22%
2023/03/03	6	33.24	0	0.00	33.15	6	7,134	0.08%
2023/03/02	1	33.05	1	33.35	33.30	0	7,194	0.00%
2023/03/01	0	0.00	5	33.20	33.20	-5	7,163	-0.07%
2023/02/24	1	33.60	5	33.50	33.50	-4	7,146	-0.06%
2023/02/23	3	33.83	0	0.00	33.80	3	7,143	0.04%
2023/02/22	2	33.85	0	0.00	33.80	2	7,228	0.03%
2023/02/20	6	34.33	6	34.15	34.15	0	7,239	0.00%
2023/02/17	3	34.05	5	34.05	34.05	-2	7,229	-0.03%
2023/02/15	10	34.00	10	34.21	34.15	0	7,481	0.00%
2023/02/14	3	33.50	3	33.45	33.45	0	7,374	0.00%
2023/02/09	22	33.92	0	0.00	33.65	22	7,682	0.29%
2023/02/08	2	33.75	0	34.00	33.70	2	7,740	0.03%
2023/02/06	5	34.50	5	34.40	34.40	0	7,743	0.00%
2023/02/03	0	0.00	2	34.45	34.40	-2	7,719	-0.03%
2023/02/02	13	34.52	4	34.30	34.30	9	7,698	0.12%
2023/02/01	8	34.36	5	34.25	34.25	3	7,663	0.04%
2023/01/31	7	34.26	5	34.20	34.20	2	7,670	0.03%
2023/01/30	6.1	33.68	9	33.59	33.95	-2.9	7,640	-0.04%
2023/01/17	4	33.21	3	33.15	33.15	1	7,632	0.01%
2023/01/16	5	32.90	5	32.90	32.90	0	7,698	0.00%
2023/01/13	0	0.00	2	33.05	32.95	-2	7,741	-0.03%
2023/01/11	3	33.95	3	33.90	33.90	0	7,818	0.00%
2023/01/09	0	0.00	1	33.95	33.95	-1	7,921	-0.01%
2023/01/05	2	34.15	0	0.00	34.05	2	8,116	0.02%
2023/01/04	3	34.70	3	34.30	34.30	0	8,199	0.00%
2023/01/03	5	34.70	5	34.70	34.70	0	8,226	0.00%
2022/12/30	3	34.55	4	34.50	34.50	-1	8,188	-0.01%
2022/12/29	8	34.24	7	34.31	34.15	1	8,061	0.01%
2022/12/28	3	34.10	3	34.25	34.25	0	7,884	0.00%
2022/12/27	4	33.83	3	34.10	34.10	1	7,905	0.01%
2022/12/26	5	33.90	5	33.75	33.75	0	7,904	0.00%
2022/12/23	3	33.80	3	33.70	33.70	0	8,014	0.00%
2022/12/22	5	33.95	8	33.83	33.70	-3	8,053	-0.04%
2022/12/21	4	34.19	3	33.80	33.80	1	8,197	0.01%
2022/12/20	3	34.60	3	33.95	33.95	0	8,256	0.00%
2022/12/19	3	34.80	14	34.90	34.70	-11	8,403	-0.13%
2022/12/16	8	35.15	60	35.22	35.30	-52	8,250	-0.63%
2022/12/15	0	0.00	1	35.10	35.05	-1	8,054	-0.01%
2022/12/14	4	34.71	4	34.80	34.85	0	7,878	0.00%
2022/12/13	5	33.98	10	34.28	34.35	-5	7,706	-0.06%
2022/12/12	0	0.00	2	33.75	33.70	-2	7,556	-0.03%
2022/12/09	12	33.78	13.4	34.04	33.85	-1.4	7,545	-0.02%
2022/12/08	1	33.50	1	33.40	33.40	0	7,324	0.00%
2022/12/07	13	33.30	13	33.70	34.00	0	7,139	0.00%
2022/12/06	5	33.10	45	32.93	32.80	-40	6,721	-0.60%
2022/12/05	0	0.00	2	32.75	32.65	-2	6,728	-0.03%
2022/12/02	8	32.24	2	32.35	32.30	6	6,655	0.09%
2022/12/01	2	32.50	1	32.25	32.25	1	6,608	0.02%
2022/11/30	7	32.25	8	32.46	32.55	-1	6,800	-0.01%
2022/11/29	7	31.81	7	31.98	31.95	0	6,730	0.00%
2022/11/28	2	31.55	4	31.69	31.65	-2	6,731	-0.03%
2022/11/24	7	32.23	9	32.19	32.20	-2	6,821	-0.03%
2022/11/23	0	0.00	3	31.85	31.70	-3	7,495	-0.04%
2022/11/22	6	31.88	4	31.75	31.75	2	7,731	0.03%
2022/11/21	6	32.08	6	31.86	31.85	0	7,722	0.00%
2022/11/18	9	31.31	7	31.83	32.25	2	7,765	0.03%
2022/11/17	5	31.05	5	31.42	31.50	0	7,762	0.00%
2022/11/16	5	31.48	0	0.00	31.20	5	7,761	0.06%
2022/11/15	6	32.00	7	32.01	32.00	-1	7,748	-0.01%
2022/11/14	10	32.00	2	31.95	32.00	8	8,108	0.10%
2022/11/11	38	32.44	7	32.09	31.75	31	8,455	0.37%
2022/11/10	4	31.76	5	32.15	31.85	-1	8,749	-0.01%
2022/11/09	0	0.00	2	31.60	32.05	-2	8,939	-0.02%
2022/11/08	5	30.70	5	30.85	30.85	0	8,894	0.00%
2022/11/07	2	30.05	2	30.55	30.55	0	9,093	0.00%
2022/11/04	9	30.08	7	30.29	30.30	2	9,104	0.02%
2022/11/03	6	30.91	3	30.50	30.50	3	9,081	0.03%
2022/11/02	33	31.45	3	31.05	31.05	30	9,199	0.33%
2022/11/01	3	31.40	3	31.30	31.30	0	9,180	0.00%
2022/10/31	7	31.01	5	31.30	31.30	2	9,238	0.02%
2022/10/28	3	31.30	3	30.80	30.80	0	9,309	0.00%
2022/10/27	3	31.55	3	31.20	31.20	0	9,342	0.00%
2022/10/25	4	31.80	5	31.71	31.70	-1	9,470	-0.01%
2022/10/24	3	32.00	3	31.80	31.80	0	9,432	0.00%
2022/10/20	3	31.80	4	32.08	32.20	-1	9,425	-0.01%
2022/10/19	3	31.80	3	31.75	31.75	0	9,494	0.00%
2022/10/18	5	31.90	5	31.95	31.75	0	9,508	0.00%
2022/10/17	3	31.30	3	31.70	31.80	0	9,551	0.00%
2022/10/14	5	32.10	5	32.25	32.25	0	9,659	0.00%
2022/10/13	0	0.00	0.1	32.20	31.95	-0.1	9,677	0.00%
2022/10/12	5	32.95	6	32.76	32.80	-1	9,955	-0.01%
2022/10/11	5	32.70	8	32.84	32.80	-3	9,986	-0.03%
2022/10/06	5	33.05	8	33.03	33.05	-3	10,323	-0.03%
2022/10/05	3	33.10	3	33.05	33.05	0	10,638	0.00%
2022/10/04	5	32.15	5	32.90	32.95	0	10,707	0.00%
2022/10/03	2	31.75	2	31.85	31.85	0	10,659	0.00%
2022/09/30	9	30.88	18	31.18	31.80	-9	10,744	-0.08%
2022/09/29	4	32.15	21	31.84	31.75	-17	10,748	-0.16%
2022/09/28	5	32.00	0	0.00	32.10	5	10,742	0.05%
2022/09/27	16	32.57	6	32.53	32.90	10	10,652	0.09%
2022/09/26	4	32.00	4	32.60	32.65	0	10,692	0.00%
2022/09/23	0	0.00	4	32.90	32.85	-4	10,740	-0.04%
2022/09/22	3	32.90	3	32.85	32.85	0	10,866	0.00%
2022/09/20	5	33.01	6	33.03	33.10	-1	10,848	-0.01%
2022/09/19	4	33.03	4	32.84	32.85	0	10,855	0.00%
2022/09/16	0	0.00	5	32.65	32.95	-5	10,810	-0.05%
2022/09/15	3	32.85	6.2	32.84	32.85	-3.2	10,789	-0.03%
2022/09/14	3	32.55	3	32.60	32.60	0	10,921	0.00%
2022/09/13	10	32.55	0	0.00	32.80	10	10,902	0.09%
2022/09/12	27	32.73	5	32.70	32.70	22	10,941	0.20%
2022/09/08	5	33.15	0	0.00	32.95	5	10,934	0.05%
2022/09/07	40	33.13	3	32.95	32.95	37	11,774	0.31%
2022/09/06	9	33.52	4	33.40	33.30	5	12,181	0.04%
2022/09/02	22	34.55	5	34.10	34.10	17	12,119	0.14%
2022/09/01	6	34.50	10	34.41	34.35	-4	12,167	-0.03%
2022/08/31	3.1	34.45	3	34.30	34.50	0.1	12,204	0.00%
2022/08/30	10	35.05	7	35.96	34.30	3	12,316	0.02%
2022/08/29	5	34.63	7	34.81	35.15	-2	11,683	-0.02%
2022/08/26	3	34.85	0	0.00	34.55	3	11,530	0.03%
2022/08/25	3	34.85	3	34.85	34.85	0	11,599	0.00%
2022/08/24	3	34.40	12	34.78	34.65	-9	11,548	-0.08%
2022/08/23	7	34.01	5	34.15	34.15	2	11,682	0.02%
2022/08/22	4	34.34	3	33.90	33.90	1	11,658	0.01%
2022/08/19	11	34.77	6	35.03	34.40	5	11,683	0.04%
2022/08/18	4	35.73	37	35.39	35.40	-33	11,395	-0.29%
2022/08/17	9	35.18	9	35.79	35.60	0	11,146	0.00%
2022/08/16	3	34.55	5	34.91	34.95	-2	10,898	-0.02%
2022/08/15	0	0.00	18	34.55	34.50	-18	11,085	-0.16%
2022/08/12	4	34.35	25	34.41	34.60	-21	11,276	-0.19%
2022/08/11	7	33.46	5	33.75	33.45	2	11,160	0.02%
2022/08/10	2	33.25	0	0.00	33.10	2	11,265	0.02%
2022/08/09	57	33.90	5	33.70	33.70	52	11,420	0.46%
2022/08/08	0	0.00	3	33.30	33.50	-3	11,695	-0.03%
2022/08/05	5	33.45	5	33.35	33.35	0	11,799	0.00%
2022/08/02	19	33.36	0	0.00	33.60	19	12,017	0.16%
2022/08/01	1	34.40	0	0.00	34.20	1	12,061	0.01%
2022/07/28	2	34.90	50	34.92	34.80	-48	12,361	-0.39%
2022/07/27	0	0.00	10	35.45	35.45	-10	12,658	-0.08%
2022/07/26	0	0.00	1	35.60	35.60	-1	12,800	-0.01%
2022/07/25	3	35.75	17	35.56	35.55	-14	12,772	-0.11%
2022/07/22	0	0.00	10	35.55	35.60	-10	12,777	-0.08%
2022/07/21	2	35.65	5	35.48	35.70	-3	12,794	-0.02%
2022/07/19	3	35.60	74	35.89	35.85	-71	12,733	-0.56%
2022/07/18	0	0.00	4	34.89	35.15	-4	12,425	-0.03%
2022/07/15	6	34.70	14	35.21	35.00	-8	12,458	-0.06%
2022/07/14	3	34.18	3	34.30	34.40	0	12,320	0.00%
2022/07/13	2	33.35	2	34.10	34.20	0	12,307	0.00%
2022/07/12	2	32.05	2	32.25	32.40	0	12,078	0.00%
2022/07/08	2	33.20	0.3	33.45	33.15	1.7	12,279	0.01%
2022/07/07	0	0.00	1	32.50	33.40	-1	12,352	-0.01%
2022/07/06	0	0.00	10	33.40	33.10	-10	12,315	-0.08%
2022/07/04	2	32.45	2	33.65	33.70	0	12,632	0.00%
2022/07/01	17	33.04	47	33.43	32.45	-30	12,803	-0.23%
2022/06/30	2	33.90	0	0.00	33.90	2	12,758	0.02%
2022/06/28	5	34.39	3	34.10	34.10	2	13,096	0.02%
2022/06/27	1	34.25	0	0.00	34.05	1	13,382	0.01%
2022/06/24	5	34.35	5	34.05	34.05	0	13,842	0.00%
2022/06/23	7	34.24	5	33.82	33.80	2	14,315	0.01%
2022/06/22	14	33.77	2	34.00	34.05	12	14,750	0.08%
2022/06/21	5	34.28	3	34.15	34.15	2	15,226	0.01%
2022/06/20	13	34.07	0	0.00	34.00	13	16,349	0.08%
2022/06/17	7	33.86	2	34.35	34.35	5	17,193	0.03%
2022/06/16	138	35.23	29	34.50	34.20	109	18,656	0.58%	大買/鉅額交易
2022/06/15	1	36.85	18	36.81	36.70	-17	20,603	-0.08%
2022/06/14	17	35.69	0	0.00	35.85	17	21,426	0.08%
2022/06/13	5	36.20	5	36.15	36.15	0	22,475	0.00%
2022/06/10	8	36.50	3	36.30	36.30	5	22,690	0.02%
2022/06/09	15	36.57	14	36.46	36.50	1	22,969	0.00%
2022/06/08	15	36.40	13	36.23	36.45	2	23,149	0.01%
2022/06/07	8	36.16	3	36.20	36.20	5	23,282	0.02%
2022/06/06	44	35.44	3	35.60	35.75	41	23,407	0.18%
2022/06/02	4	35.05	8	35.00	35.00	-4	23,683	-0.02%
2022/06/01	5	35.41	0	0.00	35.45	5	23,999	0.02%
2022/05/31	7	35.83	3	35.30	35.30	4	24,237	0.02%
2022/05/30	2	35.95	0	0.00	35.90	2	24,493	0.01%
2022/05/27	4	36.36	3	36.10	36.10	1	24,681	0.00%
2022/05/25	3	36.15	4	36.19	36.20	-1	25,102	0.00%
2022/05/24	7	35.93	17	36.15	36.10	-10	25,222	-0.04%
2022/05/23	7	36.01	4	35.70	35.35	3	25,134	0.01%
2022/05/20	10	35.88	11	36.01	36.00	-1	24,981	0.00%
2022/05/19	0	0.00	15	35.22	35.60	-15	25,058	-0.06%
2022/05/18	8	35.46	4	35.36	35.35	4	25,170	0.02%
2022/05/17	3	35.53	25.1	35.38	35.30	-22.1	25,515	-0.09%
2022/05/16	4	34.83	56	35.09	35.30	-52	25,394	-0.20%
2022/05/13	5	33.66	19	33.91	33.95	-14	25,052	-0.06%
2022/05/12	0	0.00	1	32.80	33.20	-1	25,073	0.00%
2022/05/11	38	31.68	7	32.69	32.80	31	25,047	0.12%
2022/05/06	2	34.25	4	34.34	34.10	-2	24,941	-0.01%
2022/05/05	2	34.88	15	34.75	34.95	-13	24,912	-0.05%
2022/05/04	7	34.97	4	35.08	35.05	3	24,948	0.01%
2022/05/03	5	33.80	7	34.09	34.30	-2	24,829	-0.01%
2022/04/29	9	33.71	4	33.55	33.55	5	24,853	0.02%
2022/04/28	3	33.50	3	33.45	33.45	0	24,874	0.00%
2022/04/27	1	33.30	0	0.00	33.30	1	24,889	0.00%
2022/04/26	0	0.00	1	33.70	33.70	-1	24,903	0.00%
2022/04/25	3	33.43	0	0.00	33.55	3	24,907	0.01%
2022/04/22	14	33.73	6	33.84	33.85	8	24,998	0.03%
2022/04/21	5	33.79	1	33.70	33.50	4	25,180	0.02%
2022/04/20	3	33.73	1	33.75	33.95	2	25,166	0.01%
2022/04/18	2	34.20	5	34.00	33.90	-3	25,523	-0.01%
2022/04/15	5	34.68	19	34.64	34.10	-14	25,545	-0.05%
2022/04/14	8	35.08	5	35.02	34.80	3	25,687	0.01%
2022/04/13	1	35.00	3.1	34.95	34.90	-2.1	25,680	-0.01%
2022/04/11	12	35.60	2	35.55	35.55	10	25,952	0.04%
2022/04/08	11	35.25	8	35.42	35.40	3	26,223	0.01%
2022/04/07	2	35.80	20	34.95	34.90	-18	26,229	-0.07%
2022/04/06	17	35.90	2	35.90	35.90	15	26,136	0.06%
2022/04/01	4	35.99	5	36.10	36.25	-1	26,209	0.00%
2022/03/31	5	36.52	4	35.96	35.75	1	26,506	0.00%
2022/03/30	7	36.62	5	36.32	36.15	2	26,436	0.01%
2022/03/29	6	36.12	9	36.23	36.50	-3	26,437	-0.01%
2022/03/28	32	35.80	45	36.02	35.20	-13	26,632	-0.05%
2022/03/25	11	36.55	12	36.71	36.90	-1	27,001	0.00%
2022/03/24	34	36.44	76	36.25	36.40	-42	26,915	-0.16%
2022/03/23	24	35.91	63	36.04	36.20	-39	26,585	-0.15%
2022/03/22	22	33.83	72	34.73	35.00	-50	25,909	-0.19%
2022/03/21	60	33.35	100	34.27	33.20	-40	25,769	-0.16%
2022/03/18	24	35.21	92	35.34	34.80	-68	27,186	-0.25%
2022/03/17	71	34.38	19.8	34.26	34.55	51.2	25,792	0.20%
2022/03/16	4	33.75	37	33.69	33.90	-33	27,012	-0.12%
2022/03/15	2	32.70	0	0.00	32.35	2	27,180	0.01%
2022/03/14	33	32.01	34	32.30	32.75	-1	27,649	0.00%
2022/03/11	17	32.09	54	32.14	32.05	-37	28,443	-0.13%
2022/03/10	4	31.75	4	31.95	31.95	0	28,427	0.00%
2022/03/08	3	31.75	99	31.52	31.90	-96	29,096	-0.33%
2022/03/07	14	31.69	5	32.00	31.60	9	29,577	0.03%
2022/03/03	6	32.80	40	32.79	32.45	-34	30,872	-0.11%
2022/03/02	0	0.00	10	32.45	32.25	-10	31,443	-0.03%
2022/03/01	4	32.10	16	32.31	32.55	-12	32,177	-0.04%
2022/02/25	6	31.28	11	31.18	31.25	-5	32,779	-0.02%
2022/02/24	5	30.80	4	31.09	30.45	1	34,164	0.00%
2022/02/23	53	31.52	0	0.00	31.45	53	35,556	0.15%
2022/02/22	10	31.74	63	31.74	31.75	-53	39,053	-0.14%
2022/02/21	7	31.91	7.4	31.92	31.85	-0.4	40,997	0.00%
2022/02/18	11	31.42	3	31.35	31.35	8	41,764	0.02%
2022/02/17	6	31.66	32	31.53	31.95	-26	42,519	-0.06%
2022/02/16	0	0.00	3	30.77	30.75	-3	43,007	-0.01%
2022/02/15	2	30.40	7	30.48	30.45	-5	43,372	-0.01%
2022/02/14	5	30.05	0	0.00	29.95	5	43,669	0.01%
2022/02/11	8	30.90	8	30.93	30.90	0	45,067	0.00%
2022/02/10	5	30.75	4	30.49	30.80	1	45,411	0.00%
2022/02/09	3	30.55	0	0.00	30.80	3	46,139	0.01%
2022/02/08	4	30.41	9	30.43	30.50	-5	46,422	-0.01%
2022/02/07	3	29.52	5	29.46	29.70	-2	46,905	0.00%
2022/01/26	2	28.80	3	28.58	28.70	-1	46,992	0.00%
2022/01/25	9	28.53	0	0.00	28.25	9	47,247	0.02%
2022/01/24	13	28.88	8	29.25	29.35	5	47,641	0.01%
2022/01/21	7	29.66	0	0.00	29.55	7	48,276	0.01%
2022/01/20	2	30.18	0	0.00	30.00	2	49,168	0.00%
2022/01/19	10	30.00	1	29.95	29.85	9	49,845	0.02%
2022/01/18	0	0.00	2	30.48	30.30	-2	50,404	0.00%
2022/01/17	9	29.99	8	30.00	30.20	1	50,731	0.00%
2022/01/14	11	29.99	20	29.97	29.85	-9	51,242	-0.02%
2022/01/13	22	30.78	1	30.70	30.70	21	51,732	0.04%
2022/01/12	2	31.05	6	31.03	31.05	-4	52,645	-0.01%
2022/01/11	34	30.61	6	30.44	30.35	28	53,634	0.05%
2022/01/07	15	31.32	5	31.53	31.50	10	56,112	0.02%
2022/01/06	5	31.85	0.1	31.80	32.15	5	58,624	0.01%
2022/01/05	0	0.00	26	32.04	31.80	-26	60,498	-0.04%
2022/01/04	2	32.30	51	32.21	32.40	-49	61,223	-0.08%
2022/01/03	55.4	32.97	13	33.03	32.80	42.4	62,833	0.07%
2021/12/30	13	32.50	10	32.51	32.60	3	64,549	0.00%
2021/12/29	6	32.43	47.3	32.43	32.40	-41.3	66,296	-0.06%
2021/12/28	11	32.40	18	32.40	32.25	-7	67,519	-0.01%
2021/12/27	12	32.19	19.1	32.28	32.30	-7.1	68,276	-0.01%
2021/12/24	8	31.65	1	31.55	31.60	7	69,052	0.01%
2021/12/23	21	31.62	4	31.71	31.65	17	69,663	0.02%
2021/12/22	16	31.63	65	31.92	31.75	-49	71,310	-0.07%
2021/12/21	24	31.21	19	31.42	31.75	5	72,225	0.01%
2021/12/20	83	32.15	3	32.08	32.15	80	73,784	0.11%
2021/12/17	18	31.87	9	31.92	31.90	9	79,917	0.01%
2021/12/16	0	0.00	39	31.61	31.55	-39	84,693	-0.05%
2021/12/15	46	31.45	71	31.35	31.40	-25	91,212	-0.03%
2021/12/14	132	32.22	80	32.68	31.90	52	93,039	0.06%	大買/
2021/12/13	96	31.25	34.1	31.19	31.50	61.9	90,912	0.07%
2021/12/10	127.2	31.28	76	30.88	30.45	51.2	89,869	0.06%	大買/
2021/12/09	33	32.91	23	32.73	32.85	10	87,725	0.01%
2021/12/08	45	34.07	21	34.13	33.90	24	86,923	0.03%
2021/12/07	76	34.98	24	35.09	34.45	52	86,353	0.06%
2021/12/06	6	34.18	1	34.20	34.15	5	85,453	0.01%
2021/12/03	16.1	34.68	5	34.62	34.60	11.1	85,788	0.01%
2021/12/02	19	34.29	12	34.48	34.00	7	85,774	0.01%
2021/12/01	15	35.30	6	35.06	35.05	9	85,773	0.01%
2021/11/30	1	35.60	1	35.30	35.60	0	85,693	0.00%
2021/11/29	5	34.86	2	34.85	35.00	3	86,284	0.00%
2021/11/26	17	36.06	32	35.82	35.60	-15	87,332	-0.02%
2021/11/25	29	37.34	9	37.26	36.70	20	87,346	0.02%
2021/11/24	12	37.62	135	37.96	37.60	-123	88,214	-0.14%	大賣/鉅額交易
2021/11/23	156	38.63	18	38.87	37.75	138	88,078	0.16%	大買/鉅額交易
2021/11/22	191	38.87	37	38.48	38.50	154	87,833	0.18%	大買/鉅額交易
2021/11/19	97	38.20	80.1	38.19	38.85	16.9	86,945	0.02%
2021/11/18	45	35.49	113	35.69	36.20	-68	84,338	-0.08%	大賣/
2021/11/17	23	34.10	42	34.18	34.80	-19	83,529	-0.02%
2021/11/16	59	32.84	62	32.98	33.05	-3	84,033	0.00%
2021/11/15	89.1	31.56	97	32.16	31.65	-8	83,579	-0.01%
2021/11/12	8	32.72	8	32.43	32.40	0	82,778	0.00%
2021/11/11	16	32.89	15	32.88	32.75	1	82,458	0.00%
2021/11/10	126	33.23	13	32.52	32.75	113	82,591	0.14%	大買/鉅額交易
2021/11/09	99	34.67	37	34.67	34.50	62	81,346	0.08%
2021/11/08	11.3	34.75	28	34.93	34.60	-16.8	81,068	-0.02%
2021/11/05	5.2	34.29	9	34.23	34.20	-3.9	80,450	0.00%
2021/11/04	31	34.00	11.2	34.33	33.95	19.8	80,248	0.02%
2021/11/03	30.1	33.77	27	33.72	33.60	3.1	80,239	0.00%
2021/11/02	11	33.88	17	33.65	33.55	-6	80,294	-0.01%
2021/11/01	34	34.05	10	34.05	33.70	24	80,105	0.03%
2021/10/29	58.1	34.65	42	35.08	34.40	16.1	79,912	0.02%
2021/10/28	97	34.79	125	35.01	34.70	-28	79,511	-0.04%	大賣/
2021/10/27	24	33.81	21	34.27	34.70	3	79,229	0.00%
2021/10/26	22	33.60	9	33.68	33.40	13	79,236	0.02%
2021/10/25	2	34.30	2	34.03	34.00	0	79,311	0.00%
2021/10/22	16	34.33	17	34.63	34.25	-1	78,953	0.00%
2021/10/21	5	34.04	37	34.03	34.70	-32	78,280	-0.04%
2021/10/20	36	33.88	7	33.71	33.85	29	77,566	0.04%
2021/10/19	79	34.37	9	34.82	34.30	70	76,558	0.09%
2021/10/18	102	35.54	86.1	35.30	35.25	16	75,478	0.02%	大買/
2021/10/15	32	34.91	28.5	35.14	35.80	3.5	74,309	0.00%
2021/10/14	97	34.98	120	35.31	34.55	-23	72,805	-0.03%	大賣/
2021/10/13	91	34.19	136	34.49	34.60	-45	69,990	-0.06%	大賣/
2021/10/12	27	33.69	28	33.83	33.65	-1	68,007	0.00%
2021/10/08	84	34.12	116	34.41	33.75	-32	67,142	-0.05%	大賣/
2021/10/07	136	34.32	165	34.32	33.90	-29	65,231	-0.04%	大買/大賣/
2021/10/06	27.1	33.94	108	33.95	34.00	-81	63,120	-0.13%	大賣/
2021/10/05	37	32.62	114	32.92	33.45	-77	61,172	-0.13%	大賣/
2021/10/04	40.1	31.64	83	32.29	32.35	-42.9	59,802	-0.07%
2021/10/01	109	32.09	55	32.28	32.00	54	58,780	0.09%	大買/
2021/09/30	26	32.81	20	32.76	32.70	6	57,518	0.01%
2021/09/29	120	32.82	143.2	32.78	32.65	-23.2	56,777	-0.04%	大買/大賣/
2021/09/28	191	32.62	64	32.93	32.65	127	54,838	0.23%	大買/鉅額交易
2021/09/27	239	34.08	215	34.12	33.75	24	53,293	0.05%	大買/大賣/
2021/09/24	342.1	34.19	291	33.70	34.10	51.1	51,001	0.10%	大買/大賣/
2021/09/23	207.1	33.19	311.2	33.63	34.80	-104	45,153	-0.23%	大買/大賣/鉅額交易
2021/09/22	105.1	33.05	132	33.27	31.65	-26.9	40,445	-0.07%	大買/大賣/
2021/09/17	54	32.27	190	32.62	33.40	-136	33,482	-0.41%	大賣/鉅額交易
2021/09/16	26	30.25	90	30.52	30.40	-64	30,901	-0.21%
2021/09/15	5	29.73	7	29.59	29.65	-2	30,050	-0.01%
2021/09/14	3	29.15	15	29.48	29.25	-12	29,755	-0.04%
2021/09/13	26	29.03	67	29.23	29.10	-41	29,514	-0.14%
2021/09/10	20	28.61	10	28.53	28.50	10	29,188	0.03%
2021/09/09	30	28.20	5	28.45	28.60	25	29,060	0.09%
2021/09/08	51	27.86	1	28.00	27.90	50	28,911	0.17%
2021/09/07	10	28.70	2	28.88	28.85	8	28,391	0.03%
2021/09/06	119	28.86	19	29.27	28.60	100	28,070	0.36%	大買/
2021/09/03	53.1	29.48	33	29.70	29.65	20.1	27,372	0.07%
2021/09/02	107.2	30.60	26	30.71	29.75	81.2	26,649	0.30%	大買/
2021/09/01	35.2	31.23	198	31.39	31.70	-162.8	24,832	-0.66%	大賣/鉅額交易
2021/08/31	19	30.51	28	30.42	30.55	-9	23,255	-0.04%
2021/08/30	21	30.25	107	30.19	30.30	-86	22,256	-0.39%	大賣/
2021/08/27	13	28.89	51	28.80	29.40	-38	20,464	-0.19%
2021/08/26	40	28.47	61	28.69	28.30	-21	19,580	-0.11%
2021/08/25	11	28.45	8	28.24	28.25	3	18,392	0.02%
2021/08/24	20.2	28.23	40	28.20	28.35	-19.8	17,703	-0.11%
2021/08/23	62	27.79	9	27.88	27.85	53	16,716	0.32%
2021/08/20	18	27.40	80	27.73	28.00	-62	15,421	-0.40%
2021/08/19	10	26.40	41.1	26.46	26.30	-31.1	13,922	-0.22%
2021/08/18	15	25.38	15	25.08	25.65	0	13,496	0.00%
2021/08/17	0	0.00	2	25.25	25.15	-2	13,451	-0.02%
2021/08/16	43	25.88	24	25.01	24.95	19	13,491	0.14%
2021/08/13	10	26.30	41	26.62	26.55	-31	13,065	-0.24%
2021/08/12	10	26.13	20	26.29	26.30	-10	12,906	-0.08%
2021/08/11	11	25.86	5	26.15	25.50	6	13,049	0.05%
2021/08/10	37	25.88	5	26.20	25.90	32	13,174	0.24%
2021/08/09	52	27.13	29	27.37	26.20	23	13,468	0.17%
2021/08/06	5	27.10	9	27.16	27.20	-4	13,136	-0.03%
2021/08/05	10	26.75	21	26.96	27.00	-11	13,310	-0.08%
2021/08/04	33	26.80	22	27.01	26.70	11	13,735	0.08%
2021/08/03	10	27.40	14	27.23	27.40	-4	13,595	-0.03%
2021/08/02	11	26.32	55	26.90	27.25	-44	13,319	-0.33%
2021/07/30	19	25.93	34	26.39	26.05	-15	12,791	-0.12%
2021/07/29	15	25.09	71.4	25.43	25.70	-56.4	12,223	-0.46%
2021/07/28	200	23.80	0	0.00	24.00	200	11,653	1.72%	大買/鉅額交易
2021/07/27	0	0.00	2	24.15	24.00	-2	12,083	-0.02%
2021/07/26	54	23.91	2	23.90	23.90	52	12,524	0.42%
2021/07/23	2	24.00	0	0.00	24.05	2	12,954	0.02%
2021/07/22	15	24.28	17	24.31	23.95	-2	14,017	-0.01%
2021/07/21	17	24.22	16	24.24	23.90	1	15,752	0.01%
2021/07/20	2	24.00	6.4	23.99	23.90	-4.4	15,822	-0.03%
2021/07/19	1	24.10	0.4	24.20	24.10	0.6	15,988	0.00%
2021/07/16	5	24.75	7	24.44	24.30	-2	16,489	-0.01%
2021/07/15	3	24.10	3	24.40	24.45	0	16,845	0.00%
2021/07/14	52	23.95	16	24.05	23.95	36	16,992	0.21%
2021/07/13	55	24.10	0	0.00	24.15	55	17,531	0.31%
2021/07/08	4	24.88	4	24.80	24.80	0	17,927	0.00%
2021/07/07	4	24.54	3	24.35	24.35	1	18,198	0.01%
2021/07/06	50	24.20	0.1	24.25	24.25	49.9	18,397	0.27%
2021/07/02	1	24.50	1	24.45	24.40	0	18,694	0.00%
2021/07/01	58	24.52	4	24.60	24.55	54	18,914	0.29%
2021/06/30	17	25.18	9	25.27	24.70	8	19,271	0.04%
2021/06/29	15	24.60	13.4	24.98	25.30	1.6	18,860	0.01%
2021/06/28	0.3	23.98	7	24.15	24.00	-6.7	18,604	-0.04%
2021/06/25	1.1	24.20	0	0.00	24.05	1.1	18,732	0.01%
2021/06/23	3	24.10	3	24.38	24.30	0	19,086	0.00%
2021/06/22	2	24.00	8	24.08	23.85	-6	19,419	-0.03%
2021/06/21	1	24.59	0	0.00	23.70	1	19,485	0.01%
2021/06/17	2	25.75	2	25.35	25.35	0	19,736	0.00%
2021/06/15	0	0.00	2	25.20	25.30	-2	20,441	-0.01%
2021/06/10	0	0.00	10	24.80	24.90	-10	21,728	-0.05%
2021/06/09	0	0.00	3	25.30	24.90	-3	23,096	-0.01%
2021/06/08	6	25.30	15.1	25.19	25.15	-9.1	23,725	-0.04%
2021/06/07	5	24.94	4	24.80	24.70	1	23,989	0.00%
2021/06/04	3	24.95	5	24.93	24.85	-2	24,307	-0.01%
2021/06/03	5	25.00	0	0.00	25.10	5	24,689	0.02%
2021/06/02	2	24.85	0	0.00	25.00	2	25,482	0.01%
2021/06/01	11	24.85	0	0.00	24.85	11	26,165	0.04%
2021/05/31	0	24.83	0	0.00	24.85	0	27,251	0.00%
2021/05/28	12	25.15	13	24.95	24.90	-1	30,057	0.00%
2021/05/26	1	24.40	3	24.37	24.35	-2	34,764	-0.01%
2021/05/25	0	24.00	0	0.00	23.80	0	35,093	0.00%
2021/05/24	8	23.61	18	23.57	23.85	-10	35,637	-0.03%
2021/05/21	5	23.50	5	23.25	23.25	0	35,875	0.00%
2021/05/19	20	23.00	10	23.13	23.35	10	37,310	0.03%
2021/05/18	6	21.57	15	21.97	22.40	-9	38,202	-0.02%
2021/05/17	2.1	21.44	1	21.05	20.55	1.1	38,268	0.00%
2021/05/14	0	0.00	32	22.35	22.50	-32	38,046	-0.08%
2021/05/13	35	22.39	2	22.30	22.30	33	37,874	0.09%
2021/05/12	14	22.16	1	21.85	22.90	13	37,688	0.03%
2021/05/11	7	24.61	2	24.50	24.25	5	37,222	0.01%
2021/05/10	8	25.89	6	25.73	25.70	2	37,091	0.01%
2021/05/07	9	25.28	25	25.57	25.65	-16	37,745	-0.04%
2021/05/06	171	24.75	10	24.58	24.60	161	37,769	0.43%	大買/鉅額交易
2021/05/05	14	24.70	0	0.00	24.55	14	37,819	0.04%
2021/05/04	163	24.85	5	24.82	24.70	158	38,316	0.41%	大買/鉅額交易
2021/05/03	148	26.39	28	25.97	25.75	120	38,045	0.32%	大買/鉅額交易
2021/04/29	71.9	27.21	11	27.42	27.00	60.9	37,927	0.16%
2021/04/28	31	28.61	19	28.68	27.95	12	37,887	0.03%
2021/04/27	90	27.93	188	28.27	28.55	-98	37,354	-0.26%	大賣/
2021/04/23	56	27.09	9	26.93	26.85	47	36,871	0.13%
2021/04/22	138	26.95	47	26.99	26.60	91	36,995	0.25%	大買/
2021/04/21	15	27.31	52	27.42	27.25	-37	36,807	-0.10%
2021/04/20	44	27.10	1	27.30	27.20	43	36,858	0.12%
2021/04/19	38	27.22	24	27.27	27.30	14	37,612	0.04%
2021/04/16	1	26.40	2	26.55	26.50	-1	37,472	0.00%
2021/04/15	2	26.25	9	26.14	26.15	-7	37,690	-0.02%
2021/04/14	15	25.86	0	0.00	25.80	15	38,428	0.04%
2021/04/13	13	26.56	52.9	26.34	26.30	-39.9	38,688	-0.10%
2021/04/12	8	26.43	3	26.55	26.30	5	38,729	0.01%
2021/04/09	53	26.86	13	26.73	26.70	40	39,016	0.10%
2021/04/08	30	27.07	12	27.09	27.10	18	39,108	0.05%
2021/04/07	5	27.10	37.7	27.06	27.25	-32.7	39,792	-0.08%
2021/04/06	41	26.48	35	26.49	26.60	6	40,441	0.01%
2021/04/01	44	27.09	16	27.01	26.85	28	40,937	0.07%
2021/03/31	5	27.05	0	0.00	27.05	5	41,837	0.01%
2021/03/30	7	27.31	57	27.44	27.30	-50	43,385	-0.12%
2021/03/29	7	27.64	7	27.81	27.50	0	45,564	0.00%
2021/03/26	5	27.65	0	0.00	27.60	5	47,627	0.01%
2021/03/25	68	27.88	83	27.79	27.60	-15	48,995	-0.03%
2021/03/24	5	27.58	24	27.66	27.50	-19	50,804	-0.04%
2021/03/23	7	27.17	65	27.22	27.10	-58	51,779	-0.11%
2021/03/22	24	27.32	4	27.24	27.40	20	52,246	0.04%
2021/03/19	42	27.68	10	27.60	27.50	32	52,776	0.06%
2021/03/18	26	28.11	5	28.12	28.05	21	54,426	0.04%
2021/03/17	68	28.29	13	28.86	28.20	55	55,388	0.10%
2021/03/16	29	29.32	51	29.25	28.85	-22	57,510	-0.04%
2021/03/15	75	29.13	49	28.84	28.95	26	57,333	0.05%
2021/03/12	58	28.23	44	28.22	28.15	14	56,117	0.02%
2021/03/11	15	27.85	3	27.85	27.95	12	55,758	0.02%
2021/03/10	14	28.15	11	28.28	27.90	3	55,657	0.01%
2021/03/09	7	27.79	39	28.14	28.35	-32	55,980	-0.06%
2021/03/08	78	28.10	83.1	27.85	28.15	-5.1	55,962	-0.01%
2021/03/05	42.1	28.32	11	28.33	28.45	31.1	55,390	0.06%
2021/03/04	44.3	28.77	21	28.49	28.20	23.3	55,682	0.04%
2021/03/03	66	29.89	34	29.76	29.35	32	55,313	0.06%
2021/03/02	479	29.08	475.7	29.37	29.45	3.3	52,522	0.01%	大買/大賣/
2021/02/26	45	27.75	34	27.75	27.95	11	48,714	0.02%
2021/02/25	44	27.42	151	27.29	27.50	-107	47,957	-0.22%	大賣/鉅額交易
2021/02/24	146	27.33	45	27.41	27.20	101	47,557	0.21%	大買/鉅額交易
2021/02/23	39	27.04	26	27.16	27.00	13	47,006	0.03%
2021/02/22	33	27.15	2	27.45	26.95	31	46,677	0.07%
2021/02/19	51	27.48	70	27.31	27.45	-19	46,058	-0.04%
2021/02/18	52	26.20	88.1	27.07	27.45	-36.1	45,195	-0.08%
2021/02/17	6	25.53	4.3	25.60	25.55	1.7	44,094	0.00%
2021/02/05	4	25.18	8	25.12	25.10	-4	43,931	-0.01%
2021/02/04	15	25.35	5	25.35	25.35	10	43,843	0.02%
2021/02/03	10	25.45	11	25.44	25.15	-1	43,840	0.00%
2021/02/02	4	25.34	2	25.05	25.00	2	43,770	0.00%
2021/02/01	15	24.85	1	24.85	25.10	14	43,710	0.03%
2021/01/29	36	26.03	48	26.17	25.20	-12	43,600	-0.03%
2021/01/28	12	24.93	20.4	24.85	24.90	-8.4	42,959	-0.02%
2021/01/27	15	25.83	11	25.65	25.60	4	43,016	0.01%
2021/01/26	31	26.47	30	26.70	25.90	1	43,276	0.00%
2021/01/25	2	26.10	2	26.10	26.10	0	42,870	0.00%
2021/01/22	13	26.47	44	26.30	26.50	-31	42,980	-0.07%
2021/01/21	25	26.13	3.1	26.08	26.20	21.9	42,821	0.05%
2021/01/20	35.1	26.50	0	0.00	25.55	35.1	42,792	0.08%
2021/01/19	61	26.50	50.7	26.82	26.85	10.3	42,639	0.02%
2021/01/18	5	24.95	1	25.00	25.15	4	42,172	0.01%
2021/01/15	65.2	24.76	51	25.10	24.45	14.2	44,252	0.03%
2021/01/14	31	25.09	5	25.30	25.20	26	44,550	0.06%
2021/01/13	29	25.27	17	25.43	25.15	12	44,557	0.03%
2021/01/12	145	24.63	35	25.20	25.40	110	44,187	0.25%	大買/鉅額交易
2021/01/11	104	24.64	2	24.75	24.40	102	43,320	0.24%	大買/鉅額交易
2021/01/08	12	25.38	4	25.00	25.10	8	42,925	0.02%
2021/01/07	92	25.38	23	25.11	25.35	69	42,587	0.16%
2021/01/06	45.1	26.02	15	26.41	25.70	30.1	41,820	0.07%
2021/01/05	39	26.16	6	26.13	26.15	33	41,312	0.08%
2021/01/04	69	26.97	2	26.90	26.80	67	40,929	0.16%
2020/12/31	61	26.30	1	26.50	26.45	60	40,482	0.15%
2020/12/30	45	26.74	4	26.85	26.55	41	40,208	0.10%
2020/12/29	53	26.36	39	26.17	26.15	14	39,361	0.04%
2020/12/28	39	27.02	23	27.27	26.80	16	38,445	0.04%
2020/12/25	21	27.08	64	27.04	26.95	-43	37,476	-0.11%
2020/12/24	108	28.52	147	28.54	27.55	-39	36,509	-0.11%	大買/大賣/
2020/12/23	21	28.13	11.3	27.83	28.35	9.7	34,770	0.03%
2020/12/22	110	28.59	67	27.87	27.90	43	32,390	0.13%	大買/
2020/12/21	60	28.09	146	27.66	27.30	-86	30,176	-0.28%	大賣/
2020/12/18	42	27.81	53	26.75	27.60	-11	28,570	-0.04%
2020/12/17	5	25.50	12	25.41	25.65	-7	26,353	-0.03%
2020/12/16	53	24.95	4	24.95	24.75	49	25,278	0.19%
2020/12/15	5	24.79	3	24.90	24.45	2	24,972	0.01%
2020/12/14	148	25.22	15	25.38	25.05	133	24,158	0.55%	大買/鉅額交易
2020/12/11	5	23.96	147.2	23.91	23.20	-142.2	22,119	-0.64%	大賣/鉅額交易
2020/12/10	55	23.80	50	23.54	24.10	5	20,722	0.02%
2020/12/09	2	21.20	82	21.54	21.95	-80	17,953	-0.45%
2020/12/08	4	21.23	3	21.40	21.10	1	17,339	0.01%
2020/12/07	32	21.17	5	21.75	21.10	27	17,206	0.16%
2020/12/04	33	21.37	40	21.70	21.45	-7	16,907	-0.04%
2020/12/03	52	21.54	32	21.53	21.55	20	16,642	0.12%
2020/12/02	79	21.15	20	21.40	21.10	59	16,009	0.37%
2020/12/01	75	20.67	0	0.00	20.65	75	15,642	0.48%
2020/11/30	135	21.16	15	21.43	21.05	120	15,457	0.78%	大買/鉅額交易
2020/11/27	21	20.86	2.1	19.84	20.90	18.9	14,382	0.13%
2020/11/26	20	19.20	0	0.00	19.00	20	13,669	0.15%
2020/11/25	0	0.00	6	19.33	19.10	-6	13,591	-0.04%
2020/11/24	3	18.82	22	18.76	18.90	-19	13,380	-0.14%
2020/11/23	1	19.05	1	19.00	19.05	0	13,170	0.00%
2020/11/20	2	19.10	2	19.18	19.10	0	13,132	0.00%
2020/11/19	6	19.55	0	0.00	19.30	6	13,046	0.05%
2020/11/17	2	19.58	0	0.00	19.60	2	13,063	0.02%
2020/11/16	0	0.00	1	19.80	19.65	-1	13,075	-0.01%
2020/11/13	26	19.49	3	19.23	19.40	23	13,079	0.18%
2020/11/12	32	20.10	0	0.00	19.90	32	12,903	0.25%
2020/11/09	30	20.20	2	20.60	20.40	28	13,295	0.21%
2020/11/06	11	20.38	0	0.00	20.40	11	13,320	0.08%
2020/11/05	60	20.41	0	0.00	20.35	60	13,489	0.44%
2020/11/04	33	20.54	3	20.68	20.50	30	13,652	0.22%
2020/11/03	11	20.45	1	20.50	20.45	10	13,803	0.07%
2020/11/02	15	21.07	1	20.90	20.70	14	14,771	0.09%
2020/10/30	2	21.03	7	21.13	21.05	-5	14,819	-0.03%
2020/10/29	5	20.60	7	20.71	20.80	-2	14,802	-0.01%
2020/10/28	24	20.66	7	20.99	20.65	17	15,384	0.11%
2020/10/27	18	20.51	11	20.72	20.50	7	15,963	0.04%
2020/10/26	43	21.73	6	22.03	21.20	37	15,584	0.24%
2020/10/23	107	22.71	65	22.66	22.80	42	14,694	0.29%	大買/
2020/10/22	32	21.31	15	21.20	21.35	17	12,221	0.14%
2020/10/21	3	19.23	10	20.00	19.45	-7	11,583	-0.06%
2020/10/20	0	0.00	0.1	19.15	19.15	-0.1	11,223	0.00%
2020/10/19	0	0.00	5	18.70	18.70	-5	11,116	-0.04%
2020/10/14	0	0.00	0	17.85	18.00	0	10,937	0.00%
2020/10/12	1	18.00	0	0.00	18.15	1	10,734	0.01%
2020/10/07	10	17.15	0	0.00	17.60	10	10,680	0.09%
2020/10/05	0	0.00	10	16.45	16.70	-10	10,698	-0.09%
2020/09/30	0	0.00	2.1	16.76	16.80	-2.1	10,750	-0.02%
2020/09/29	2	17.05	10	17.05	17.05	-8	10,731	-0.07%
2020/09/23	2	15.35	0	0.00	15.35	2	10,669	0.02%
2020/09/21	10	15.25	0	0.00	15.55	10	10,856	0.09%
2020/09/18	3	16.70	0	0.00	15.85	3	10,816	0.03%
2020/08/28	0	0.00	0.1	17.20	17.25	-0.1	10,231	0.00%
2020/08/20	0	0.00	20	17.05	16.65	-20	10,557	-0.19%
2020/08/19	2	17.40	0	0.00	17.30	2	10,494	0.02%
2020/08/18	0	0.00	10	17.20	17.40	-10	10,421	-0.10%
2020/08/17	3	17.05	0	0.00	17.30	3	10,380	0.03%
2020/08/13	0	0.00	40	16.50	16.50	-40	10,026	-0.40%
2020/08/11	20	14.60	0	0.00	14.65	20	9,411	0.21%
2020/08/07	10	13.15	0	0.00	14.20	10	8,946	0.11%
2020/08/05	21	14.08	0	0.00	14.50	21	7,155	0.29%
2020/08/04	2	14.45	0	0.00	14.50	2	6,885	0.03%
2020/08/03	20	14.78	0	0.00	14.40	20	6,652	0.30%
2020/07/31	10	16.10	0	0.00	16.00	10	6,086	0.16%
2020/07/30	20	17.75	0	0.00	17.75	20	5,535	0.36%
2020/07/23	0	0.00	0	21.10	21.20	0	6,055	0.00%
2020/07/21	0	0.00	0.1	21.10	21.20	-0.1	6,209	0.00%
2020/07/20	0	0.00	1	21.70	21.45	-1	6,286	-0.02%
2020/07/14	0	0.00	0	21.30	21.40	0	6,460	0.00%
2020/07/13	0	0.00	2	21.45	21.40	-2	6,513	-0.03%
2020/07/09	0	0.00	10	19.95	20.35	-10	6,897	-0.14%
2020/07/08	10	18.90	0	0.00	18.95	10	6,915	0.14%
2020/07/07	0	0.00	0.3	18.80	18.90	-0.3	6,929	0.00%
2020/07/03	0	0.00	3.8	18.81	18.75	-3.8	7,066	-0.05%
2020/07/02	0	0.00	2.7	18.94	20.10	-2.7	7,197	-0.04%
2020/07/01	0	0.00	10	18.90	18.90	-10	7,286	-0.14%
2020/06/30	9	21.46	7	21.00	21.00	2	7,451	0.03%
2020/06/29	0	21.20	0	0.00	21.35	0	7,376	0.00%
2020/06/17	0	0.00	0.1	21.00	21.05	-0.1	7,692	0.00%
2020/06/16	6	21.45	6	21.50	21.50	0	7,811	0.00%
2020/06/12	6	20.70	6	21.05	21.05	0	8,021	0.00%
2020/06/09	10	21.90	10	21.65	21.65	0	8,454	0.00%
2020/06/08	5	21.80	5	21.60	21.60	0	8,544	0.00%
2020/06/05	12	21.89	8.1	21.82	21.80	3.9	8,542	0.05%
2020/06/04	0	0.00	0.1	21.60	21.75	-0.1	8,587	0.00%
2020/06/03	0	0.00	0.4	21.85	21.95	-0.4	8,648	0.00%
2020/06/02	9	21.46	24	21.76	21.70	-15	8,681	-0.17%
2020/06/01	5	21.25	5	21.15	21.15	0	8,641	0.00%
2020/05/29	12	20.52	16	20.97	20.75	-4	8,590	-0.05%
2020/05/28	11	20.23	8	20.20	20.20	3	8,300	0.04%
2020/05/27	10	20.40	11	20.25	20.25	-1	8,301	-0.01%
2020/05/26	9	20.69	10	20.25	20.20	-1	8,363	-0.01%
2020/05/25	0	0.00	1	19.95	20.10	-1	8,346	-0.01%
2020/05/22	6	20.29	0	0.00	20.40	6	8,342	0.07%
2020/05/21	11	20.57	11	20.64	20.65	0	8,346	0.00%
2020/05/20	12	20.61	13	20.60	20.60	-1	8,366	-0.01%
2020/05/19	7	20.65	7	20.35	20.35	0	8,511	0.00%
2020/05/18	2	20.20	6	20.12	20.00	-4	8,637	-0.05%
2020/05/15	9	20.51	8	20.50	20.50	1	8,670	0.01%
2020/05/14	5	20.78	0	0.00	20.50	5	8,683	0.06%
2020/05/13	9	21.16	12	21.21	21.20	-3	8,698	-0.03%
2020/05/12	3	20.98	0	0.00	20.90	3	8,665	0.03%
2020/05/11	2	21.68	2	21.60	21.40	0	8,647	0.00%
2020/05/08	1	22.10	0	0.00	21.80	1	8,641	0.01%
2020/05/07	9	22.78	8	21.90	21.90	1	8,568	0.01%
2020/05/06	9	22.91	9	23.49	22.70	0	8,363	0.00%
2020/05/05	9	20.94	9	21.80	21.85	0	7,974	0.00%
2020/05/04	1	20.65	2	20.95	20.80	-1	7,918	-0.01%
2020/04/30	8	21.35	9	21.48	21.50	-1	7,860	-0.01%
2020/04/29	9	21.13	9	21.05	21.05	0	7,796	0.00%
2020/04/28	8	21.12	7	20.93	20.90	1	7,859	0.01%
2020/04/27	2	21.25	0	0.00	20.95	2	7,950	0.03%
2020/04/23	10	22.06	8	21.70	21.70	2	7,924	0.03%
2020/04/22	19	21.73	8	21.95	21.95	11	7,850	0.14%
2020/04/21	1	21.95	2.1	22.00	21.95	-1.1	7,810	-0.01%
2020/04/20	12	22.70	10	22.45	22.45	2	7,775	0.03%
2020/04/16	5	22.50	5	22.75	22.75	0	7,755	0.00%
2020/04/15	6	22.75	6	22.50	22.50	0	7,678	0.00%
2020/04/14	10	22.75	16	22.68	22.60	-6	7,353	-0.08%
2020/04/13	8	22.65	8	22.60	22.60	0	7,245	0.00%
2020/04/10	0	0.00	14.3	22.42	22.60	-14.3	7,169	-0.20%
2020/04/09	6	22.50	5	22.40	22.40	1	7,182	0.01%
2020/04/08	11	22.55	11	22.80	22.80	0	7,182	0.00%
2020/04/07	8	22.25	8	22.45	22.45	0	7,275	0.00%
2020/04/06	11	21.80	13.2	21.99	22.15	-2.2	7,363	-0.03%
2020/04/01	13	20.13	19	20.78	20.90	-6	7,208	-0.08%
2020/03/31	1	19.60	0	0.00	19.60	1	6,975	0.01%
2020/03/30	8	19.45	8	19.70	19.70	0	6,938	0.00%
2020/03/26	5	19.55	5	19.50	19.50	0	6,850	0.00%
2020/03/20	6	18.15	6	17.85	17.85	0	6,847	0.00%
2020/03/18	8	18.65	9	18.14	18.15	-1	6,706	-0.01%
2020/03/17	11	17.90	10	18.55	18.55	1	6,705	0.01%
2020/03/16	0	0.00	1	18.30	18.05	-1	6,617	-0.02%
2020/03/13	3	17.03	2	17.30	18.30	1	6,603	0.02%
2020/03/12	5	19.40	5	18.75	18.75	0	6,414	0.00%
2020/03/11	6	20.35	6	19.70	19.70	0	6,388	0.00%
2020/03/10	5	20.20	6	20.25	20.25	-1	6,390	-0.02%
2020/03/09	1	20.55	0	0.00	19.90	1	6,362	0.02%
2020/03/06	1	21.15	0	0.00	21.10	1	6,310	0.02%
2020/03/05	6	22.10	13.7	22.49	22.30	-7.7	6,333	-0.12%
2020/03/04	6	21.55	6	21.70	21.70	0	6,490	0.00%
2020/03/03	8	21.55	8	21.10	21.10	0	6,675	0.00%
2020/03/02	5	20.85	5	21.15	21.15	0	6,932	0.00%
2020/02/25	5	22.30	5	22.05	22.05	0	7,505	0.00%
2020/02/21	5	22.90	7	22.78	22.75	-2	7,852	-0.03%
2020/02/20	4	23.19	4	22.85	22.60	0	7,908	0.00%
2020/02/19	4	23.05	6	23.33	23.40	-2	8,037	-0.02%
2020/02/18	5	22.20	5	22.30	22.30	0	8,335	0.00%
2020/02/17	6	22.10	6	22.10	22.10	0	8,315	0.00%
2020/02/14	8	21.85	10	21.88	21.85	-2	8,357	-0.02%
2020/02/13	8	21.55	8	21.45	21.45	0	8,289	0.00%
2020/02/12	0	0.00	2	21.40	21.45	-2	8,350	-0.02%
2020/02/11	8	20.75	8	21.20	21.20	0	8,321	0.00%
2020/02/06	5	20.30	5	20.40	20.40	0	8,459	0.00%
2020/02/05	8	19.75	8	19.85	19.85	0	8,454	0.00%
2020/02/04	10	19.40	10	19.30	19.30	0	8,606	0.00%
2020/02/03	8	19.10	8	19.25	19.25	0	8,828	0.00%
2020/01/31	5	19.45	5	19.60	19.60	0	8,952	0.00%
2020/01/30	2	19.50	5	19.55	19.50	-3	8,958	-0.03%
2020/01/17	0	0.00	2	21.33	21.80	-2	8,935	-0.02%
2020/01/13	8	21.40	8	21.50	21.50	0	9,078	0.00%
2020/01/10	5	20.85	7	20.94	20.90	-2	9,028	-0.02%
2020/01/09	10	20.72	9	20.77	20.80	1	9,054	0.01%
2020/01/07	1	20.45	0	0.00	20.70	1	9,209	0.01%
2020/01/06	0	0.00	2	20.58	20.75	-2	9,244	-0.02%
2020/01/03	2	20.90	1.9	20.75	20.70	0.1	9,254	0.00%
2020/01/02	4	21.10	5	21.07	21.05	-1	9,261	-0.01%
2019/12/31	3	21.98	1	22.45	21.00	2	9,260	0.02%
2019/12/30	5	22.00	1	21.70	22.10	4	9,115	0.04%
2019/12/26	0	0.00	2.7	20.46	20.60	-2.7	8,963	-0.03%
2019/12/25	1	20.40	2	20.50	20.40	-1	9,033	-0.01%
2019/12/24	2	20.75	0	0.00	20.60	2	9,141	0.02%
2019/12/23	2	21.03	0.8	20.85	20.95	1.2	9,154	0.01%
2019/12/20	0	0.00	2	20.85	20.95	-2	9,165	-0.02%
2019/12/19	1	20.90	0	0.00	20.70	1	9,054	0.01%
2019/12/18	2	20.98	5	20.90	21.05	-3	9,079	-0.03%
2019/12/17	0	0.00	3.8	20.85	21.00	-3.8	9,109	-0.04%
2019/12/16	11	20.83	11	20.61	20.60	0	9,144	0.00%
2019/12/13	22	21.04	23	20.67	20.60	-1	9,141	-0.01%
2019/12/12	32	21.09	13	20.98	20.90	19	9,128	0.21%
2019/12/11	5	20.92	1	20.90	20.90	4	9,098	0.04%
2019/12/10	5	21.65	5	21.05	21.05	0	9,126	0.00%
2019/12/09	5	21.50	8	21.55	21.60	-3	9,079	-0.03%
2019/12/06	15	21.35	20	21.28	21.25	-5	9,171	-0.05%
2019/12/05	7	21.62	6	21.37	21.30	1	9,158	0.01%
2019/12/04	0	0.00	3	21.70	21.55	-3	9,248	-0.03%
2019/12/03	4	21.69	2.5	21.82	21.90	1.5	9,468	0.02%
2019/12/02	5	21.78	5	21.94	21.90	0	9,716	0.00%
2019/11/29	8	22.34	8	22.21	22.05	0	9,780	0.00%
2019/11/28	5	22.85	1	22.75	22.05	4	9,713	0.04%
2019/11/27	10	23.59	3	23.15	23.15	7	9,664	0.07%
2019/11/26	0	0.00	9	23.73	23.70	-9	9,509	-0.09%
2019/11/25	1	22.85	0	0.00	23.10	1	9,259	0.01%
2019/11/22	6	22.80	8	22.79	22.85	-2	9,413	-0.02%
2019/11/21	7	22.18	16	22.14	22.40	-9	9,351	-0.10%
2019/11/20	4	21.35	5	21.44	21.85	-1	9,359	-0.01%
2019/11/19	7	20.32	6	20.87	20.95	1	9,542	0.01%
2019/11/18	2	20.30	1	20.20	20.30	1	9,567	0.01%
2019/11/15	9	18.70	11	20.00	20.10	-2	9,415	-0.02%
2019/11/14	2	18.25	2	18.30	18.30	0	8,991	0.00%
2019/11/11	0	0.00	0.1	18.00	18.15	-0.1	9,043	0.00%
2019/11/06	5	18.45	5	18.40	18.40	0	9,184	0.00%
2019/11/04	5	18.35	5	18.45	18.45	0	9,313	0.00%
2019/11/01	5	18.35	5	18.25	18.25	0	9,375	0.00%
2019/10/31	5	18.30	9	18.48	18.30	-4	9,334	-0.04%
2019/10/30	5	18.05	5	18.05	18.05	0	9,275	0.00%
2019/10/29	5	18.25	5	17.90	17.90	0	9,265	0.00%
2019/10/28	5	18.00	5.2	17.80	17.80	-0.2	9,295	0.00%
2019/10/25	5	17.95	5	17.85	17.85	0	9,369	0.00%
2019/10/24	6	17.10	25	17.61	17.70	-19	9,428	-0.20%
2019/10/23	5	16.90	5	16.95	16.95	0	9,422	0.00%
2019/10/21	5	17.25	6	17.23	17.20	-1	9,536	-0.01%
2019/10/18	25	17.12	5	17.10	17.10	20	9,572	0.21%
2019/10/17	5	17.30	5	17.15	17.15	0	9,685	0.00%
2019/10/16	10	17.10	30	17.32	17.25	-20	9,792	-0.20%
2019/10/15	20	16.65	0	0.00	16.75	20	9,862	0.20%
2019/10/14	5	17.00	25	16.91	16.95	-20	9,950	-0.20%
2019/10/09	5	16.70	5	16.75	16.75	0	10,380	0.00%
2019/10/08	3	16.60	3	16.65	16.65	0	10,868	0.00%
2019/10/07	5	16.30	5	16.35	16.35	0	11,267	0.00%
2019/10/04	20	16.45	0	0.00	16.25	20	11,757	0.17%
2019/09/27	5	16.95	5	17.00	17.00	0	12,532	0.00%
2019/09/26	10	17.80	10	17.25	17.25	0	12,731	0.00%
2019/09/25	5	17.90	5	17.70	17.70	0	12,983	0.00%
2019/09/24	5	17.91	0	0.00	17.85	5	13,504	0.04%
2019/09/23	6	18.25	6	18.00	18.00	0	13,865	0.00%
2019/09/20	0	0.00	16	17.98	18.10	-16	14,276	-0.11%
2019/09/17	5	17.75	5	17.85	17.85	0	15,174	0.00%
2019/09/16	5	18.00	5	17.75	17.75	0	15,601	0.00%
2019/09/11	8	17.40	8	17.35	17.35	0	15,995	0.00%
2019/09/10	6	17.38	11	17.34	17.25	-5	16,545	-0.03%
2019/09/09	5	17.50	5	17.20	17.20	0	16,728	0.00%
2019/09/06	0	0.00	9	17.30	17.30	-9	16,931	-0.05%
2019/09/05	8	16.80	8	17.15	17.15	0	17,301	0.00%
2019/09/04	3	16.55	3	16.95	16.95	0	17,261	0.00%
2019/09/03	5	17.40	5	16.85	16.85	0	17,605	0.00%
2019/09/02	10	17.15	5	17.35	17.35	5	17,774	0.03%
2019/08/29	8	16.85	8	16.80	16.80	0	18,340	0.00%
2019/08/28	8	17.10	13	16.97	16.95	-5	18,705	-0.03%
2019/08/27	5	16.90	5	17.20	17.20	0	18,767	0.00%
2019/08/26	6	16.62	6	16.98	17.10	0	18,631	0.00%
2019/08/23	20	16.84	5	16.86	17.20	15	18,586	0.08%
2019/08/22	6	17.75	6	17.50	17.50	0	18,861	0.00%
2019/08/20	9	18.20	0	0.00	18.45	9	19,025	0.05%
2019/08/19	8	18.85	8	18.60	18.60	0	19,267	0.00%
2019/08/14	8	18.95	8	18.90	18.90	0	19,820	0.00%
2019/08/13	0	0.00	1	19.00	18.70	-1	19,818	-0.01%
2019/08/07	1	18.65	1	18.60	18.75	0	19,921	0.00%
2019/08/06	3	18.80	3	19.00	19.00	0	19,922	0.00%
2019/08/05	0	0.00	3	18.55	18.55	-3	19,963	-0.02%
2019/08/02	7	18.87	5	18.70	18.70	2	20,041	0.01%
2019/07/31	5	19.80	5	20.20	20.20	0	20,011	0.00%
2019/07/30	5	19.70	5	19.75	19.75	0	19,903	0.00%
2019/07/29	5	19.40	7	19.60	19.60	-2	19,826	-0.01%
2019/07/26	5	18.93	3	19.15	19.25	2	19,774	0.01%
2019/07/23	0	0.00	14	19.80	19.95	-14	19,602	-0.07%
2019/07/22	1	19.55	0	0.00	19.80	1	19,561	0.01%
2019/07/19	8	19.49	9	19.64	19.65	-1	19,570	-0.01%
2019/07/17	8	19.70	8	19.25	19.25	0	19,357	0.00%
2019/07/16	5	19.45	29	19.10	19.45	-24	19,196	-0.13%
2019/07/15	8	18.70	8	18.98	19.00	0	19,103	0.00%
2019/07/12	4	18.50	5	18.40	18.45	-1	18,755	-0.01%
2019/07/11	8	18.88	7	18.72	18.75	1	18,384	0.01%
2019/07/10	6	18.69	13	18.82	18.95	-7	18,198	-0.04%
2019/07/09	3	18.62	0	0.00	18.50	3	17,815	0.02%
2019/07/08	7	19.21	5	18.95	18.95	2	18,178	0.01%
2019/07/05	10	19.37	3	19.13	19.10	7	18,579	0.04%
2019/07/04	16	19.66	6	19.35	19.35	10	18,778	0.05%
2019/07/03	6	19.44	6	19.38	19.30	0	18,997	0.00%
2019/07/02	12	19.66	5	19.15	19.15	7	18,961	0.04%
2019/07/01	5	19.00	13	19.76	19.85	-8	18,755	-0.04%
2019/06/28	5	18.70	5	18.75	18.75	0	18,324	0.00%
2019/06/27	5	19.10	6	18.91	18.90	-1	18,068	-0.01%
2019/06/26	5	18.90	5	19.20	19.20	0	17,757	0.00%
2019/06/25	10	18.93	11	19.02	19.05	-1	17,867	-0.01%
2019/06/24	16	19.43	20	19.60	19.75	-4	17,605	-0.02%
2019/06/21	15	19.51	13	19.86	19.15	2	17,811	0.01%
2019/06/20	6	19.95	7.5	19.72	19.70	-1.5	17,353	-0.01%
2019/06/19	25	19.77	42	19.29	19.80	-17	17,381	-0.10%
2019/06/18	19	20.15	21	19.75	19.15	-2	17,041	-0.01%
2019/06/17	22	20.54	14.4	20.43	20.55	7.6	16,477	0.05%
2019/06/14	24	20.60	24	20.80	20.80	0	16,136	0.00%
2019/06/13	14	20.81	19	20.87	20.80	-5	15,965	-0.03%
2019/06/12	29	20.50	14	20.53	20.55	15	15,473	0.10%
2019/06/11	23	20.43	21	20.53	20.30	2	15,276	0.01%
2019/06/10	32	21.69	30	22.05	21.55	2	14,681	0.01%
2019/06/06	8	22.01	7	22.60	22.10	1	14,340	0.01%
2019/06/05	9	20.36	21	21.36	21.70	-12	13,972	-0.09%
2019/06/04	15	21.22	11	20.36	19.75	4	13,549	0.03%
2019/06/03	6	21.78	7	21.50	21.50	-1	13,102	-0.01%
2019/05/31	5	21.50	5	21.75	21.75	0	12,945	0.00%
2019/05/30	8	21.30	8	21.43	21.50	0	12,901	0.00%
2019/05/29	5	21.15	10	21.15	21.15	-5	12,918	-0.04%
2019/05/24	5	22.35	5	22.20	22.20	0	12,444	0.00%
2019/05/23	23	23.22	3	22.10	22.10	20	12,101	0.17%
2019/05/22	4	23.75	4	23.05	23.05	0	11,768	0.00%
2019/05/21	10	22.95	10	23.55	23.70	0	11,653	0.00%
2019/05/20	5	22.60	5	22.65	22.65	0	11,511	0.00%
2019/05/17	4	22.38	4	22.19	22.25	0	11,502	0.00%
2019/05/16	4	22.85	4	22.10	22.10	0	11,616	0.00%
2019/05/15	7	22.06	7	22.22	22.25	0	11,487	0.00%
2019/05/14	9	21.24	9	22.56	22.20	0	11,365	0.00%
2019/05/10	1	23.05	3	22.77	23.10	-2	11,388	-0.02%
2019/05/09	3	22.10	3	22.22	22.05	0	11,291	0.00%
2019/05/08	8	22.96	8	22.82	22.85	0	11,204	0.00%
2019/05/07	11	23.41	11	23.27	23.10	0	11,212	0.00%
2019/05/06	7	23.32	7	23.41	23.40	0	11,262	0.00%
2019/05/03	9	23.61	5	23.25	23.25	4	11,260	0.04%
2019/04/30	8	23.35	8	23.80	23.80	0	11,381	0.00%
2019/04/26	3	23.85	3	23.65	23.65	0	11,647	0.00%
2019/04/25	8	23.80	8	24.30	24.30	0	12,084	0.00%
2019/04/22	5	25.25	5	25.05	25.05	0	13,307	0.00%
2019/04/19	5	25.10	21	24.90	24.90	-16	13,688	-0.12%
2019/04/18	2	24.80	90	25.03	24.70	-88	13,872	-0.63%
2019/04/17	1	25.65	390	25.98	25.85	-389	14,091	-2.76%	大賣/鉅額交易
2019/04/16	2	25.50	2.9	26.49	26.60	-0.9	14,126	-0.01%
2019/04/15	2	29.28	0	0.00	27.70	2	14,031	0.01%
2019/04/12	13	28.79	22	29.77	29.50	-9	14,076	-0.06%
2019/04/11	12	29.92	11	30.20	29.55	1	13,466	0.01%
2019/04/10	9	29.19	10	28.73	29.80	-1	13,209	-0.01%
2019/04/09	7	26.64	12	27.23	28.30	-5	13,365	-0.04%
2019/04/08	11	24.55	13	25.27	25.75	-2	13,374	-0.01%
2019/04/03	3	23.28	0	0.00	23.45	3	14,466	0.02%
2019/04/02	4	23.84	4	23.63	23.65	0	15,329	0.00%
2019/04/01	1	23.60	10	23.85	24.15	-9	16,177	-0.06%
2019/03/28	0	0.00	13	24.46	24.75	-13	17,237	-0.08%
2019/03/26	16	24.60	16	24.57	24.85	0	17,551	0.00%
2019/03/25	13	23.34	3	24.90	24.90	10	17,804	0.06%
2019/03/22	5	26.10	6	25.69	25.65	-1	18,464	-0.01%
2019/03/20	5	26.75	5	26.65	26.65	0	18,771	0.00%
2019/03/19	1	26.55	0	0.00	26.45	1	18,865	0.01%
2019/03/15	5	26.10	16	26.38	26.25	-11	19,389	-0.06%
2019/03/14	5	26.10	5	25.80	25.80	0	19,455	0.00%
2019/03/08	10	25.60	0	0.00	25.55	10	20,845	0.05%
2019/03/06	10	26.60	10	26.05	26.05	0	24,135	0.00%
2019/03/05	1	26.25	0	0.00	26.30	1	24,464	0.00%
2019/02/27	0	26.60	2	26.50	26.80	-2	25,603	-0.01%
2019/02/26	14	25.98	17	26.01	26.05	-3	25,578	-0.01%
2019/02/25	5	26.15	5	26.40	26.40	0	25,626	0.00%
2019/02/22	15	26.30	2	26.65	25.90	13	25,797	0.05%
2019/02/20	5	26.10	7	26.30	26.30	-2	25,820	-0.01%
2019/02/19	6	25.85	0	0.00	25.80	6	26,184	0.02%
2019/02/18	5	26.35	5	26.05	26.05	0	26,631	0.00%
2019/02/15	11	26.32	11	25.90	25.90	0	27,270	0.00%
2019/02/14	10	26.18	10	26.30	26.30	0	27,498	0.00%
2019/02/13	0	0.00	1	26.20	25.95	-1	27,651	0.00%
2019/02/11	11	26.11	1	25.85	25.80	10	28,180	0.04%
2019/01/30	10	26.35	10	26.83	26.90	0	28,316	0.00%
2019/01/29	10	26.45	10	26.10	26.10	0	28,678	0.00%
2019/01/28	8	26.18	6	26.90	26.10	2	29,234	0.01%
2019/01/25	6	26.86	7	27.08	27.10	-1	29,464	0.00%
2019/01/24	5	26.40	5	26.68	26.65	0	29,714	0.00%
2019/01/23	8	26.30	8	26.35	26.35	0	29,965	0.00%
2019/01/22	0	0.00	1	26.25	26.25	-1	30,405	0.00%
2019/01/21	5	26.15	6	26.09	26.10	-1	31,040	0.00%
2019/01/18	13	26.10	27	25.91	26.10	-14	31,328	-0.04%
2019/01/17	5	25.95	7	25.70	25.60	-2	31,591	-0.01%
2019/01/16	33	26.10	28	25.85	25.50	5	32,071	0.02%
2019/01/15	15	26.37	16	25.85	26.60	-1	32,225	0.00%
2019/01/14	4	25.44	0	0.00	24.90	4	32,476	0.01%
2019/01/11	15	26.80	26	26.75	26.95	-11	32,773	-0.03%
2019/01/10	15	26.72	10	26.60	25.85	5	33,515	0.01%
2019/01/09	9	26.49	14	27.01	27.05	-5	33,874	-0.01%
2019/01/08	10	26.45	5	26.45	26.45	5	33,861	0.01%
2019/01/07	5	25.95	5	26.50	26.50	0	33,744	0.00%
2019/01/04	0	25.35	1	25.55	25.35	-1	33,857	0.00%
2019/01/03	22	25.78	18.3	25.86	25.90	3.7	34,133	0.01%
2019/01/02	8	26.10	8	25.98	26.00	0	34,148	0.00%
2018/12/28	59	25.66	61	25.48	25.90	-2	34,188	-0.01%
2018/12/27	8	25.73	20	25.82	25.35	-12	33,933	-0.04%
2018/12/26	0	0.00	5	25.50	25.15	-5	33,591	-0.01%
2018/12/25	8	24.68	13	24.22	25.00	-5	33,485	-0.01%
2018/12/24	12	25.06	25	25.10	24.30	-13	32,466	-0.04%
2018/12/22	12	28.39	5	27.94	26.95	7	31,995	0.02%
2018/12/21	20	30.62	3	33.10	29.85	17	31,703	0.05%
2018/12/20	2	33.40	1	33.30	33.15	1	30,989	0.00%
2018/12/19	9	33.87	13	34.72	33.50	-4	30,839	-0.01%
2018/12/18	8	33.07	8	33.26	33.80	0	30,333	0.00%
2018/12/17	7	32.89	11.5	32.06	34.00	-4.5	30,131	-0.01%
2018/12/14	9	32.40	0	0.00	32.40	9	28,984	0.03%
2018/12/13	6	36.55	0	0.00	35.95	6	28,779	0.02%
2018/12/12	6	37.37	5	37.15	37.15	1	28,657	0.00%
2018/12/11	7	36.39	7	37.06	37.25	0	28,519	0.00%
2018/12/10	3	36.02	1	36.55	35.70	2	28,628	0.01%
2018/12/07	9	37.29	7.6	37.06	36.95	1.4	28,793	0.00%
2018/12/06	7	37.44	8	37.19	37.15	-1	28,827	0.00%
2018/12/04	10	40.08	11	38.99	38.80	-1	28,707	0.00%
2018/12/03	14	39.68	12	39.76	39.55	2	28,520	0.01%
2018/11/30	28	40.25	19	40.56	40.50	9	28,076	0.03%
2018/11/29	11	40.26	11	39.85	39.85	0	25,114	0.00%
2018/11/28	23	39.93	23	39.94	39.50	0	24,866	0.00%
2018/11/27	15	40.39	13	40.00	39.60	2	24,623	0.01%
2018/11/26	14	40.06	18	40.55	42.40	-4	24,142	-0.02%
2018/11/23	0	0.00	3	39.05	39.05	-3	23,760	-0.01%
2018/11/22	5	40.10	6	39.08	39.00	-1	23,704	0.00%
2018/11/21	16	39.83	16	39.75	40.00	0	23,783	0.00%
2018/11/20	4	39.75	4	39.45	39.45	0	23,649	0.00%
2018/11/19	14	40.42	9	39.98	39.75	5	23,601	0.02%
2018/11/16	6	40.46	5	40.67	41.00	1	23,394	0.00%
2018/11/15	3	39.63	8.4	39.74	40.30	-5.4	23,108	-0.02%
2018/11/14	5	38.85	6	38.58	38.60	-1	22,939	0.00%
2018/11/13	12	37.45	12	37.73	38.00	0	22,676	0.00%
2018/11/12	7	37.30	7	37.84	37.20	0	22,724	0.00%
2018/11/09	9	39.48	4	39.00	39.00	5	22,757	0.02%
2018/11/08	15	39.86	17	39.85	39.60	-2	22,725	-0.01%
2018/11/07	10	40.01	10	39.74	40.10	0	22,718	0.00%
2018/11/06	8	39.53	9	40.11	40.10	-1	22,607	0.00%
2018/11/05	17	39.24	20.6	38.98	39.80	-3.6	22,259	-0.02%
2018/11/02	9	36.92	9	37.11	37.45	0	21,966	0.00%
2018/11/01	1	36.65	1	37.20	37.20	0	21,945	0.00%
2018/10/31	11	34.53	11	35.80	36.00	0	21,813	0.00%
2018/10/30	5	34.10	8	33.51	33.75	-3	21,765	-0.01%
2018/10/29	5	33.92	4	33.90	33.90	1	21,676	0.00%
2018/10/26	6	36.62	5	35.82	35.80	1	21,604	0.00%
2018/10/25	13	36.26	11	36.55	36.95	2	21,657	0.01%
2018/10/24	6	35.03	6	36.00	36.00	0	21,581	0.00%
2018/10/23	7	35.46	6	35.44	35.00	1	21,479	0.00%
2018/10/22	22	36.33	31	36.21	37.05	-9	21,681	-0.04%
2018/10/19	20	37.49	10	37.49	37.50	10	22,296	0.04%
2018/10/18	15	40.60	19	41.27	37.20	-4	22,007	-0.02%
2018/10/17	15	39.00	45	40.03	41.25	-30	21,744	-0.14%
2018/10/12	7	38.49	5	38.75	38.80	2	23,536	0.01%
2018/10/11	1	38.15	9	37.16	38.60	-8	25,095	-0.03%
2018/10/09	5	38.40	5	38.45	38.45	0	26,003	0.00%
2018/10/05	2	38.55	0	0.00	39.30	2	28,407	0.01%
2018/10/04	8	39.40	8	39.38	39.45	0	29,031	0.00%
2018/10/03	8	39.08	10	39.33	39.40	-2	29,678	-0.01%
2018/10/02	10	38.47	23.2	38.53	39.00	-13.2	31,099	-0.04%
2018/10/01	29	39.00	50	38.99	37.20	-21	31,768	-0.07%
2018/09/28	29	40.01	23	40.31	40.30	6	31,799	0.02%
2018/09/27	45	38.83	5	39.15	39.15	40	31,405	0.13%
2018/09/26	5	37.95	9	38.08	38.30	-4	31,731	-0.01%
2018/09/25	9	37.57	37	37.86	37.80	-28	31,642	-0.09%
2018/09/21	11	36.31	14	36.36	36.95	-3	31,567	-0.01%
2018/09/20	23	36.89	21	37.07	36.10	2	31,754	0.01%
2018/09/19	6	36.97	8	36.97	36.90	-2	31,926	-0.01%
2018/09/18	0	0.00	6	36.85	37.00	-6	32,060	-0.02%
2018/09/17	8	36.99	6	36.85	36.85	2	32,169	0.01%
2018/09/14	29	36.73	26	37.25	36.75	3	32,605	0.01%
2018/09/13	13	34.97	15	35.56	36.55	-2	32,620	-0.01%
2018/09/12	8	33.25	9	33.71	34.10	-1	33,037	0.00%
2018/09/11	10	32.69	25	32.61	32.90	-15	33,312	-0.05%
2018/09/10	9	33.04	2	33.20	31.40	7	33,526	0.02%
2018/09/07	5	34.83	2	35.10	34.60	3	33,685	0.01%
2018/09/06	10	35.08	12	35.50	35.50	-2	33,649	-0.01%
2018/09/05	13	35.62	6	35.81	35.40	7	33,726	0.02%
2018/09/03	7	36.64	0	0.00	36.45	7	34,137	0.02%
2018/08/31	28	37.82	2.5	38.20	37.50	25.5	34,049	0.07%
2018/08/30	3	38.63	11	39.01	38.20	-8	34,000	-0.02%
2018/08/29	2	37.98	2.9	37.97	38.00	-0.9	33,850	0.00%
2018/08/28	11	38.06	3	37.93	37.90	8	33,990	0.02%
2018/08/27	8	37.23	7	36.98	36.95	1	33,762	0.00%
2018/08/24	2	36.83	2	37.00	37.00	0	33,703	0.00%
2018/08/23	13	37.06	21	37.29	37.35	-8	33,748	-0.02%
2018/08/22	2	36.55	3	36.35	36.45	-1	33,591	0.00%
2018/08/21	35	36.03	76	36.29	37.00	-41	33,515	-0.12%
2018/08/20	41	34.79	44	34.31	34.90	-3	33,258	-0.01%
2018/08/17	12	36.11	19	36.23	35.95	-7	32,963	-0.02%
2018/08/16	46	36.83	20	37.25	36.50	26	32,932	0.08%
2018/08/15	0	0.00	3	37.98	37.75	-3	32,796	-0.01%
2018/08/14	2	37.15	15	38.05	38.00	-13	32,689	-0.04%
2018/08/13	15	36.63	6	37.23	37.85	9	32,452	0.03%
2018/08/10	12	37.92	5	37.55	37.55	7	32,335	0.02%
2018/08/09	10	37.82	22	38.46	38.50	-12	32,402	-0.04%
2018/08/08	5	38.15	7	38.50	38.50	-2	32,045	-0.01%
2018/08/07	5	38.65	3	37.80	37.80	2	31,959	0.01%
2018/08/06	10	37.81	9	38.13	38.40	1	31,876	0.00%
2018/08/03	7	38.60	11	38.30	38.30	-4	31,840	-0.01%
2018/08/02	11	38.11	1	38.30	38.25	10	31,622	0.03%
2018/08/01	14	39.11	10.7	39.48	38.55	3.3	31,208	0.01%
2018/07/31	19	38.63	41.4	39.33	39.00	-22.4	30,949	-0.07%
2018/07/30	28	38.91	6	40.02	38.85	22	30,952	0.07%
2018/07/27	15	40.17	20.3	40.40	40.30	-5.3	30,732	-0.02%
2018/07/26	31	40.04	41.3	40.08	41.00	-10.3	30,091	-0.03%
2018/07/25	6	37.87	7.2	37.84	37.80	-1.2	28,944	0.00%
2018/07/24	18	38.37	9	38.21	37.85	9	28,687	0.03%
2018/07/23	13	37.31	14.1	37.35	37.70	-1.1	28,353	0.00%
2018/07/20	13	37.58	13	37.67	37.85	0	28,098	0.00%
2018/07/19	10	37.72	35	38.57	39.10	-25	27,102	-0.09%
2018/07/18	66	38.01	26	38.18	36.30	40	26,238	0.15%
2018/07/17	18	37.41	31	38.03	38.50	-13	24,840	-0.05%
2018/07/16	19	36.15	57	35.57	36.90	-38	24,405	-0.16%
2018/07/13	8	33.98	12	34.59	35.30	-4	23,929	-0.02%
2018/07/12	12	32.86	28	33.03	33.10	-16	24,538	-0.07%
2018/07/11	15	31.74	21	32.02	32.20	-6	23,919	-0.03%
2018/07/10	25	31.93	24	32.60	31.30	1	23,340	0.00%
2018/07/09	9	29.55	16.3	30.64	30.90	-7.3	22,037	-0.03%
2018/07/06	58	28.62	25.4	28.16	28.10	32.6	21,204	0.15%
2018/07/05	0	0.00	1	27.55	27.80	-1	20,833	0.00%
2018/07/04	0	0.00	2.2	28.13	28.15	-2.2	21,097	-0.01%
2018/07/02	9	26.81	8	27.00	27.00	1	20,737	0.00%
2018/06/29	0	0.00	2	27.00	27.10	-2	20,693	-0.01%
2018/06/28	8	26.35	8	25.45	25.45	0	20,663	0.00%
2018/06/26	6	27.20	6	26.85	26.85	0	21,086	0.00%
2018/06/25	8	28.30	9	27.20	27.00	-1	21,130	0.00%
2018/06/22	10	27.85	16	27.89	28.00	-6	20,991	-0.03%
2018/06/21	15	27.63	34.2	27.65	27.90	-19.2	20,985	-0.09%
2018/06/20	13	26.36	15	27.17	27.00	-2	21,129	-0.01%
2018/06/19	34	26.40	27	26.46	26.30	7	21,445	0.03%
2018/06/15	20	25.49	15	26.00	26.10	5	21,482	0.02%
2018/06/14	10	25.25	5	24.70	24.70	5	21,324	0.02%
2018/06/13	1	25.10	1	25.00	24.75	0	21,610	0.00%
2018/06/12	19	24.33	19	24.61	25.75	0	21,844	0.00%
2018/06/11	10	23.80	12	24.00	24.00	-2	22,367	-0.01%
2018/06/08	10	23.40	10	23.30	23.30	0	22,829	0.00%
2018/06/07	8	23.50	8	23.70	23.35	0	23,263	0.00%
2018/06/06	2	23.58	1.1	23.39	23.40	0.9	23,888	0.00%
2018/06/05	14	23.53	19	23.64	23.55	-5	24,446	-0.02%
2018/06/04	1	23.20	1	22.95	22.95	0	24,801	0.00%
2018/06/01	10	23.20	10	23.05	23.05	0	25,229	0.00%
2018/05/31	8	22.85	8	22.55	22.55	0	25,319	0.00%
2018/05/30	6	22.65	6	22.80	22.80	0	25,375	0.00%
2018/05/29	6	22.85	6	22.75	22.75	0	25,592	0.00%
2018/05/25	0	0.00	1	23.45	23.10	-1	25,810	0.00%
2018/05/24	11	23.06	11	23.90	23.65	0	25,851	0.00%
2018/05/23	8	23.09	7	22.91	22.90	1	25,890	0.00%
2018/05/18	0.4	22.85	0	0.00	23.05	0.4	26,421	0.00%
2018/05/17	20	22.73	26	23.22	23.20	-6	26,496	-0.02%
2018/05/14	8	23.45	9	23.16	23.15	-1	26,886	0.00%
2018/05/11	27	22.38	29	22.60	22.90	-2	26,943	-0.01%
2018/05/10	9	22.50	18	22.43	21.95	-9	26,822	-0.03%
2018/05/09	9	22.35	7	22.45	22.45	2	26,843	0.01%
2018/05/08	1	22.60	0	0.00	22.60	1	26,916	0.00%
2018/05/07	7	22.10	2	22.15	22.25	5	27,186	0.02%
2018/05/03	10	22.15	10.8	21.89	21.85	-0.8	27,328	0.00%
2018/05/02	11	22.45	14	21.90	21.85	-3	27,866	-0.01%
2018/04/30	0	0.00	15	22.13	22.25	-15	28,055	-0.05%
2018/04/27	16	21.69	12	21.56	21.50	4	28,147	0.01%
2018/04/26	17	22.34	3	22.25	21.00	14	28,129	0.05%
2018/04/25	10	24.40	10	23.20	23.20	0	28,948	0.00%
2018/04/24	10	25.35	10	24.65	24.65	0	30,043	0.00%
2018/04/23	12	26.68	6	26.06	25.55	6	31,044	0.02%
2018/04/20	11	26.15	12	26.58	26.60	-1	31,914	0.00%
2018/04/19	5	25.50	51	25.43	26.00	-46	31,765	-0.14%
2018/04/18	14	24.43	29	24.74	25.10	-15	31,735	-0.05%
2018/04/16	3	23.65	6	23.65	22.90	-3	31,112	-0.01%
2018/04/13	10	23.20	31	23.16	23.30	-21	31,783	-0.07%
2018/04/12	5	23.30	5	23.05	22.95	0	32,459	0.00%
2018/04/10	15	23.21	16	23.24	22.75	-1	32,878	0.00%
2018/04/09	1	22.75	2	22.55	22.85	-1	32,705	0.00%
2018/04/03	2	22.55	1	22.45	22.45	1	32,680	0.00%
2018/04/02	15	22.60	28	22.29	22.20	-13	33,321	-0.04%
2018/03/31	1	21.80	1	22.50	22.25	0	33,665	0.00%
2018/03/30	6	22.53	1	22.55	22.45	5	34,037	0.01%
2018/03/29	5	22.60	12	21.16	21.10	-7	34,292	-0.02%
2018/03/28	10	22.95	19	22.51	22.25	-9	34,780	-0.03%
2018/03/27	11	22.90	20	22.75	22.50	-9	35,612	-0.03%
2018/03/26	24	22.61	16	22.45	22.40	8	35,658	0.02%
2018/03/23	12	21.33	26	22.35	22.60	-14	35,662	-0.04%
2018/03/22	28	22.00	8	21.53	20.60	20	35,100	0.06%
2018/03/21	16	23.09	11	22.33	22.30	5	34,713	0.01%
2018/03/20	18	22.86	5	23.15	23.15	13	35,738	0.04%
2018/03/19	23	22.97	0	0.00	23.15	23	35,883	0.06%
2018/03/15	14	22.87	21	23.04	23.40	-7	36,500	-0.02%
2018/03/14	26	22.52	12	22.63	22.70	14	36,098	0.04%
2018/03/13	5	22.53	5	22.74	22.70	0	36,315	0.00%
2018/03/12	21	23.15	4	22.88	22.50	17	37,135	0.05%
2018/03/09	6	24.68	6.8	24.07	24.05	-0.8	37,162	0.00%
2018/03/07	5	24.38	3	24.52	24.45	2	36,686	0.01%
2018/03/05	3	24.65	0	0.00	24.55	3	38,010	0.01%
2018/03/02	9	24.98	6	24.66	24.65	3	38,517	0.01%
2018/02/26	5	26.30	5	25.85	25.85	0	40,682	0.00%
2018/02/23	1	25.90	3	25.90	25.95	-2	41,882	0.00%
2018/02/22	8	25.32	9	25.44	25.50	-1	42,156	0.00%
2018/02/21	0	0.00	8	24.98	25.10	-8	43,062	-0.02%
2018/02/12	1	22.90	1	23.15	23.15	0	44,709	0.00%
2018/02/09	10	21.90	6	22.20	22.45	4	45,662	0.01%
2018/02/08	8	23.50	8	22.75	22.75	0	45,765	0.00%
2018/02/07	10	23.23	8	23.14	23.20	2	45,725	0.00%
2018/02/06	48	22.46	46	22.86	22.45	2	45,631	0.00%
2018/02/02	12	24.03	20	23.88	24.20	-8	44,938	-0.02%
2018/02/01	0	0.00	5	24.20	23.85	-5	44,976	-0.01%
2018/01/31	23	23.77	20	23.88	23.90	3	44,858	0.01%
2018/01/30	24	23.49	22	23.92	23.80	2	44,613	0.00%
2018/01/29	33	23.82	28	24.00	23.60	5	44,175	0.01%
2018/01/26	38	24.49	37.1	24.35	24.40	0.9	43,975	0.00%
2018/01/25	54	23.88	57	24.32	23.35	-3	43,454	-0.01%
2018/01/24	47	25.25	41	25.27	25.15	6	43,046	0.01%
2018/01/23	1	25.95	3	25.65	25.80	-2	42,885	0.00%
2018/01/22	59	25.92	54	25.97	25.65	5	42,862	0.01%
2018/01/19	61	25.51	61	25.42	26.40	0	42,647	0.00%
2018/01/18	20	27.16	36	26.25	25.40	-16	41,939	-0.04%
2018/01/17	29	27.52	32	27.67	27.35	-3	41,695	-0.01%
2018/01/16	25	26.27	46.9	26.10	27.40	-21.9	40,665	-0.05%
2018/01/15	10	24.61	18	24.72	25.05	-8	39,476	-0.02%
2018/01/12	30	24.29	21	24.43	24.10	9	38,812	0.02%
2018/01/11	19	23.66	9	23.85	23.55	10	37,846	0.03%
2018/01/10	3	23.85	12	23.63	23.60	-9	37,431	-0.02%
2018/01/09	31	22.57	57	22.56	22.15	-26	36,748	-0.07%
2018/01/08	18	21.67	26	22.07	22.60	-8	36,228	-0.02%
2018/01/05	4	20.45	12	20.39	20.55	-8	36,017	-0.02%
2018/01/04	22	20.04	13	20.28	20.30	9	35,795	0.03%
2018/01/03	10	19.55	10	19.78	19.80	0	35,508	0.00%
2018/01/02	17	19.29	28	19.26	19.30	-11	35,193	-0.03%