大同 (2371)-華南永昌-淡水券商分點個股進出

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
63.8
漲跌
▼1.8
漲幅
-2.74%
成交量
88,173張
產業
上市電機機械類股
880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－華南永昌-淡水券商分點個股進出

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

華南永昌-淡水券商分點個股進出
華南永昌-淡水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
2024/05/03	41	65.49	32	64.94	63.80	9	84,286	0.01%
2024/05/02	49	66.96	57	66.87	65.60	-8	82,991	-0.01%
2024/04/30	60	65.44	28	65.70	65.40	32	81,769	0.04%
2024/04/29	54	67.15	70	67.26	66.10	-16	81,429	-0.02%
2024/04/26	64	68.73	190	67.60	67.50	-126	80,497	-0.16%	大賣/鉅額交易
2024/04/25	129.2	68.71	122	68.30	69.00	7.2	78,243	0.01%	大買/大賣/
2024/04/24	261	68.84	227	68.07	68.40	34	76,509	0.04%	大買/大賣/
2024/04/23	184	64.70	195	65.55	64.10	-11	73,696	-0.01%	大買/大賣/
2024/04/22	449	68.82	423	69.85	65.40	26	70,731	0.04%	大買/大賣/
2024/04/19	319	67.29	370.2	67.74	69.10	-51.2	65,278	-0.08%	大買/大賣/
2024/04/18	299.1	64.80	240	65.23	64.40	59.1	57,904	0.10%	大買/大賣/
2024/04/17	112	62.49	198	63.08	64.30	-86	53,106	-0.16%	大買/大賣/
2024/04/16	67.1	59.14	63	59.22	58.50	4.1	49,311	0.01%
2024/04/15	112	62.02	194	62.51	61.40	-82	47,576	-0.17%	大買/大賣/
2024/04/12	310.2	59.25	225.1	61.03	60.50	85.1	43,297	0.20%	大買/大賣/
2024/04/11	50	56.49	23	56.64	56.10	27	39,668	0.07%
2024/04/10	18	55.88	2	55.55	55.60	16	38,329	0.04%
2024/04/09	39	54.53	31	56.02	56.50	8	37,828	0.02%
2024/04/08	52	56.15	30	55.79	55.50	22	36,676	0.06%
2024/04/03	25.1	56.36	4	56.25	55.80	21.1	35,957	0.06%
2024/04/02	75	57.32	18	57.72	56.90	57	35,641	0.16%
2024/04/01	42	56.31	20	56.74	56.30	22	34,583	0.06%
2024/03/29	88	57.94	21	56.92	56.50	67	33,852	0.20%
2024/03/28	13	59.02	345	58.15	57.70	-332	32,860	-1.01%	大賣/鉅額交易
2024/03/27	440	56.55	50.5	56.63	55.00	389.5	30,836	1.26%	大買/鉅額交易
2024/03/26	166.1	55.41	125	57.03	57.30	41.1	28,680	0.14%	大買/大賣/
2024/03/25	70	51.20	4	51.48	52.10	66	25,924	0.25%
2024/03/22	5	48.77	1	48.75	49.10	4	25,168	0.02%
2024/03/21	20	48.95	12	49.26	49.25	8	24,898	0.03%
2024/03/20	1	47.05	0	0.00	47.15	1	24,771	0.00%
2024/03/19	11	47.67	0.1	48.35	47.65	10.9	24,685	0.04%
2024/03/18	8.1	47.98	20	47.87	48.20	-11.9	24,729	-0.05%
2024/03/15	5	47.05	211	47.06	47.10	-206	24,833	-0.83%	大賣/鉅額交易
2024/03/14	3.5	48.69	2	48.80	48.35	1.5	24,911	0.01%
2024/03/13	225	49.88	12	48.70	48.65	213	25,374	0.84%	大買/鉅額交易
2024/03/12	5	50.30	2	49.95	49.40	3	25,446	0.01%
2024/03/11	12	51.89	12	50.68	51.10	0	25,129	0.00%
2024/03/08	6	51.13	74.1	51.22	50.00	-68.1	25,079	-0.27%
2024/03/07	7	52.31	3	52.50	52.50	4	24,578	0.02%
2024/03/06	4	53.80	67	52.26	53.00	-63	24,338	-0.26%
2024/03/05	9	52.43	9	52.26	52.20	0	23,679	0.00%
2024/03/04	19	54.29	65	53.86	53.00	-46	23,361	-0.20%
2024/03/01	57	53.09	123	52.34	53.40	-66	22,505	-0.29%	大賣/
2024/02/29	19	50.33	69	50.44	51.90	-50	21,476	-0.23%
2024/02/27	39	48.44	21	48.00	48.40	18	20,553	0.09%
2024/02/26	71	47.16	73.1	47.74	48.15	-2.1	20,060	-0.01%
2024/02/23	50.1	46.88	74	46.89	46.75	-23.9	19,334	-0.12%
2024/02/22	58	46.46	42	47.40	45.40	16	18,630	0.09%
2024/02/21	60	44.59	66	44.74	44.40	-6	17,449	-0.03%
2024/02/20	31	44.08	0	0.00	44.00	31	17,456	0.18%
2024/02/19	8	45.17	7	45.24	45.35	1	17,640	0.01%
2024/02/16	4	44.01	5	46.00	44.10	-1	17,583	-0.01%
2024/02/15	0	0.00	3	46.07	46.30	-3	17,157	-0.02%
2024/02/05	6	44.85	3	44.67	45.00	3	16,901	0.02%
2024/02/02	5	45.35	0	0.00	45.30	5	16,724	0.03%
2024/02/01	1.1	44.98	6	45.03	45.15	-4.9	16,541	-0.03%
2024/01/31	1	43.60	1	44.00	43.85	0	16,288	0.00%
2024/01/30	1	44.00	3	43.65	43.55	-2	16,196	-0.01%
2024/01/29	0	0.00	4	43.45	43.70	-4	16,166	-0.02%
2024/01/25	10	43.50	10	43.70	43.55	0	16,102	0.00%
2024/01/24	0	0.00	32.2	43.63	44.00	-32.2	16,027	-0.20%
2024/01/23	37.1	43.14	17	43.16	43.30	20.1	15,843	0.13%
2024/01/22	0	0.00	3	42.03	41.90	-3	15,250	-0.02%
2024/01/19	1	40.05	4	39.93	40.40	-3	15,055	-0.02%
2024/01/18	22	39.30	2	39.20	39.20	20	15,014	0.13%
2024/01/17	44	40.11	0	0.00	38.90	44	14,868	0.30%
2024/01/16	4	42.54	3.2	42.59	42.15	0.8	14,429	0.01%
2024/01/15	5.1	43.35	0	0.00	43.35	5.1	14,307	0.04%
2024/01/12	2	43.90	16	43.04	43.00	-14	14,205	-0.10%
2024/01/11	10	44.35	6	44.88	44.55	4	13,967	0.03%
2024/01/10	19	45.53	6	45.87	43.85	13	13,784	0.09%
2024/01/09	0	44.60	21.4	44.41	45.20	-21.4	13,044	-0.16%
2024/01/08	48	42.93	9	43.11	43.00	39	12,562	0.31%
2024/01/03	9	42.19	5	42.70	42.25	4	12,384	0.03%
2024/01/02	0	0.00	19	42.42	42.25	-19	12,332	-0.15%
2023/12/29	4	41.93	0	0.00	42.00	4	12,419	0.03%
2023/12/28	3	41.89	0	0.00	42.50	3	12,470	0.02%
2023/12/27	4	42.13	1	42.15	42.05	3	12,511	0.02%
2023/12/26	5	42.15	0	0.00	41.90	5	12,484	0.04%
2023/12/25	0	42.20	3	42.78	42.15	-3	12,479	-0.02%
2023/12/22	8	42.11	1	42.00	41.80	7	12,460	0.06%
2023/12/21	10	42.44	8	42.65	42.05	2	12,706	0.02%
2023/12/20	9	42.40	10.1	42.30	43.50	-1.1	12,549	-0.01%
2023/12/18	0.2	40.98	0	0.00	41.10	0.2	12,120	0.00%
2023/12/15	6	42.23	1	41.15	41.15	5	12,140	0.04%
2023/12/14	1.2	42.35	1	42.60	42.20	0.2	12,057	0.00%
2023/12/13	17	43.12	5	42.58	42.35	12	12,046	0.10%
2023/12/12	8	44.22	13	44.05	44.00	-5	12,480	-0.04%
2023/12/11	3.1	43.60	7	43.87	44.10	-3.9	12,984	-0.03%
2023/12/08	9	42.85	64	43.21	43.10	-55	12,876	-0.43%
2023/12/07	4	41.98	8	42.05	42.00	-4	12,339	-0.03%
2023/12/06	10	40.45	103	40.44	40.20	-93	11,933	-0.78%	大賣/
2023/12/05	7	41.81	1	42.00	41.65	6	11,799	0.05%
2023/12/01	5	40.10	6	40.06	40.05	-1	11,742	-0.01%
2023/11/30	4.2	40.57	2	40.70	40.35	2.2	12,005	0.02%
2023/11/29	0	0.00	0.1	40.95	40.85	-0.1	12,862	0.00%
2023/11/28	15.1	40.33	1	40.65	40.50	14.1	12,710	0.11%
2023/11/27	0.1	40.50	2	40.50	40.45	-1.9	12,563	-0.02%
2023/11/24	7.1	39.51	6.3	40.00	40.10	0.8	12,470	0.01%
2023/11/22	5	38.30	1	38.30	38.10	4	12,272	0.03%
2023/11/21	5	38.50	0	0.00	38.45	5	12,316	0.04%
2023/11/20	5.3	38.23	8	38.39	38.45	-2.7	12,360	-0.02%
2023/11/17	53	38.51	0	0.00	38.30	53	12,353	0.43%
2023/11/16	52.3	38.84	11	38.93	38.80	41.3	12,346	0.33%
2023/11/15	4	37.70	6	37.38	36.90	-2	11,939	-0.02%
2023/11/14	0.9	36.25	0	0.00	36.30	0.9	11,891	0.01%
2023/11/13	10	36.10	0	0.00	36.45	10	12,101	0.08%
2023/11/10	3	36.17	0	0.00	35.95	3	12,183	0.02%
2023/11/09	1	36.70	0	0.00	36.60	1	12,331	0.01%
2023/11/08	45	37.00	0	0.00	36.80	45	12,513	0.36%
2023/11/07	4	36.85	2	36.88	36.60	2	12,793	0.02%
2023/11/06	1	37.05	1	37.25	36.95	0	13,005	0.00%
2023/11/03	0	0.00	3	36.70	36.35	-3	13,287	-0.02%
2023/11/02	3	36.40	0	0.00	36.30	3	13,822	0.02%
2023/11/01	4	35.74	4	35.71	35.75	0	13,894	0.00%
2023/10/31	10	36.95	0	0.00	35.80	10	13,983	0.07%
2023/10/27	2	37.08	0	0.00	37.15	2	14,306	0.01%
2023/10/26	3	37.63	1	38.05	37.30	2	14,774	0.01%
2023/10/25	4	38.84	1	38.75	38.65	3	14,980	0.02%
2023/10/24	1	37.95	1	38.25	38.40	0	15,360	0.00%
2023/10/23	12	38.66	2	38.90	38.50	10	15,823	0.06%
2023/10/20	2	38.45	13	38.60	38.60	-11	15,995	-0.07%
2023/10/19	0	0.00	2	39.38	39.20	-2	16,190	-0.01%
2023/10/18	6	40.66	9	39.98	40.10	-3	16,362	-0.02%
2023/10/17	5	42.00	1	41.00	41.00	4	16,531	0.02%
2023/10/16	21	41.95	10	42.00	41.70	11	17,123	0.06%
2023/10/13	2	43.95	1	44.30	43.20	1	17,958	0.01%
2023/10/12	6	44.03	8	44.01	44.10	-2	19,531	-0.01%
2023/10/11	1	43.35	7	43.74	43.70	-6	20,848	-0.03%
2023/10/06	6	44.27	5	43.85	43.65	1	21,305	0.00%
2023/10/05	11	43.57	11	44.05	44.45	0	21,861	0.00%
2023/10/04	0	0.00	5	43.10	43.15	-5	22,495	-0.02%
2023/10/03	5	43.30	0	0.00	43.35	5	22,895	0.02%
2023/10/02	0	0.00	2	44.40	44.10	-2	23,583	-0.01%
2023/09/27	0	0.00	1	44.10	44.05	-1	24,546	0.00%
2023/09/26	6	44.12	3	44.05	44.05	3	25,045	0.01%
2023/09/25	5	44.65	1	44.40	44.40	4	25,420	0.02%
2023/09/22	0	0.00	1	44.65	44.65	-1	26,219	0.00%
2023/09/21	12	43.87	3	43.97	43.85	9	26,819	0.03%
2023/09/20	22	44.52	11	45.16	44.35	11	27,851	0.04%
2023/09/19	6	45.91	8	45.82	45.35	-2	28,965	-0.01%
2023/09/18	10	44.80	11	45.07	44.80	-1	30,060	0.00%
2023/09/15	3	44.08	1	44.10	44.75	2	31,694	0.01%
2023/09/14	86	44.27	20	44.37	44.50	66	32,984	0.20%
2023/09/13	56	48.41	3	48.48	48.55	53	32,957	0.16%
2023/09/11	3	47.98	4	48.63	48.20	-1	36,414	0.00%
2023/09/08	3	48.58	3	48.57	48.75	0	36,555	0.00%
2023/09/07	10	48.10	7	47.98	48.60	3	36,697	0.01%
2023/09/06	1	47.75	1	47.65	48.45	0	36,960	0.00%
2023/09/05	7	45.38	9	45.98	47.80	-2	37,121	-0.01%
2023/09/04	45	46.04	11	46.36	46.35	34	37,065	0.09%
2023/09/01	0	0.00	1	51.00	50.80	-1	36,376	0.00%
2023/08/31	1	50.80	1	51.30	50.60	0	36,784	0.00%
2023/08/30	1	50.90	0	0.00	51.30	1	37,188	0.00%
2023/08/29	0	0.00	11	50.93	51.30	-11	37,936	-0.03%
2023/08/28	3	50.33	12	50.66	50.00	-9	38,633	-0.02%
2023/08/25	0	0.00	1.1	51.30	51.20	-1.1	40,146	0.00%
2023/08/24	0.1	50.50	5	50.88	51.00	-4.9	41,339	-0.01%
2023/08/23	74	50.10	2	50.20	50.10	72	42,583	0.17%
2023/08/22	9	49.88	2	49.60	49.50	7	43,485	0.02%
2023/08/21	6	50.93	13	50.31	50.40	-7	44,155	-0.02%
2023/08/18	6.1	51.72	2	50.80	50.60	4.1	44,402	0.01%
2023/08/17	6	51.97	11	51.87	52.20	-5	44,375	-0.01%
2023/08/16	3	51.03	1	50.90	51.10	2	44,369	0.00%
2023/08/15	1	51.50	14	51.32	51.50	-13	44,880	-0.03%
2023/08/14	11	50.36	4.6	50.57	50.70	6.4	45,647	0.01%
2023/08/11	0	0.00	2	51.80	51.70	-2	45,956	0.00%
2023/08/10	5.1	50.34	0	0.00	49.70	5.1	46,275	0.01%
2023/08/09	1	52.10	3	52.50	51.60	-2	47,828	0.00%
2023/08/08	6.1	51.74	20.2	51.85	52.00	-14.1	48,881	-0.03%
2023/08/07	1.2	49.23	0.1	50.10	50.30	1.1	48,685	0.00%
2023/08/04	9	48.97	8	49.23	49.10	1	48,602	0.00%
2023/08/02	8.1	49.69	13.1	49.22	48.90	-5	48,614	-0.01%
2023/08/01	10.3	49.76	0.1	49.75	49.60	10.2	48,699	0.02%
2023/07/31	6.1	49.60	9	50.08	49.50	-2.9	48,511	-0.01%
2023/07/28	10	48.73	23	48.70	48.55	-13	48,043	-0.03%
2023/07/27	21	50.16	7	49.74	49.35	14	47,803	0.03%
2023/07/26	44	51.38	26.1	50.72	50.30	17.9	47,496	0.04%
2023/07/25	6.1	51.67	7	51.91	51.30	-0.9	46,907	0.00%
2023/07/24	5.1	51.90	4	51.03	51.00	1.1	46,661	0.00%
2023/07/21	2	52.55	7	52.64	52.80	-5	46,230	-0.01%
2023/07/20	4	52.45	7	52.41	52.60	-3	46,001	-0.01%
2023/07/19	22.3	51.40	7.1	52.12	51.30	15.2	45,630	0.03%
2023/07/18	15	50.62	15.1	50.09	51.00	-0.1	44,970	0.00%
2023/07/17	34.2	49.44	33	48.92	49.10	1.2	43,990	0.00%
2023/07/14	195	55.26	140	54.67	54.30	55	42,403	0.13%	大買/大賣/
2023/07/13	44	54.79	59	54.06	54.20	-15	41,091	-0.04%
2023/07/12	85	53.65	26.1	54.09	54.10	58.9	40,629	0.14%
2023/07/11	32	53.63	56	54.15	54.20	-24	40,040	-0.06%
2023/07/10	80	54.07	16	53.44	53.10	64	39,308	0.16%
2023/07/07	28	54.01	30.1	54.06	54.60	-2.1	38,917	-0.01%
2023/07/06	3	55.80	2	55.95	55.30	1	38,123	0.00%
2023/07/05	9.1	55.23	37	55.92	54.80	-27.9	37,616	-0.07%
2023/07/04	35	56.45	36.1	56.28	56.00	-1.1	37,100	0.00%
2023/07/03	40	56.99	23	56.91	56.60	17	36,606	0.05%
2023/06/30	17	54.89	14	54.96	54.30	3	35,940	0.01%
2023/06/29	5	54.36	12	54.23	55.00	-7	35,190	-0.02%
2023/06/28	21	54.12	29.7	54.41	54.50	-8.7	34,879	-0.02%
2023/06/27	12.2	53.00	36	52.70	52.20	-23.8	34,017	-0.07%
2023/06/26	32.1	52.51	44	53.38	53.90	-12	32,824	-0.04%
2023/06/21	65.4	51.79	171	51.55	51.70	-105.6	31,520	-0.33%	大賣/鉅額交易
2023/06/20	79	49.63	87	49.30	49.95	-8	29,760	-0.03%
2023/06/19	134	46.05	38.2	46.16	46.20	95.8	27,664	0.35%	大買/
2023/06/16	82.2	46.20	100.3	46.24	45.85	-18.1	26,909	-0.07%
2023/06/15	3.1	43.36	56.7	45.09	45.80	-53.6	24,277	-0.22%
2023/06/14	3.1	41.72	14	41.82	41.65	-10.9	23,131	-0.05%
2023/06/13	13	41.28	11	41.50	41.40	2	22,936	0.01%
2023/06/12	1.2	41.58	7.2	41.58	41.30	-6	22,698	-0.03%
2023/06/09	117.3	40.02	114	40.66	40.70	3.3	22,253	0.01%	大買/大賣/
2023/06/08	11	41.28	21	41.40	40.60	-10	21,933	-0.05%
2023/06/07	2	41.20	2	41.05	41.15	0	21,747	0.00%
2023/06/06	2.2	41.02	23.2	41.05	40.90	-21	21,565	-0.10%
2023/06/05	29	41.86	47.1	41.53	41.50	-18.1	21,405	-0.08%
2023/06/02	48.1	41.98	100	41.65	41.65	-51.9	21,057	-0.25%
2023/06/01	13.1	41.66	13.1	42.38	41.70	0	20,241	0.00%
2023/05/31	83.2	40.34	97	42.17	42.30	-13.8	19,439	-0.07%
2023/05/30	189.1	40.89	109	40.90	40.80	80.1	17,792	0.45%	大買/大賣/
2023/05/29	12	40.16	3	40.43	40.10	9	16,540	0.05%
2023/05/26	26	40.27	20.4	40.15	40.15	5.6	15,217	0.04%
2023/05/25	9.1	39.57	15.1	39.00	39.65	-6	14,265	-0.04%
2023/05/24	8.2	37.74	0.2	38.50	38.40	8	13,437	0.06%
2023/05/23	3	37.95	2	37.95	37.80	1	13,221	0.01%
2023/05/22	3.1	38.43	202.3	38.35	38.35	-199.2	13,054	-1.53%	大賣/鉅額交易
2023/05/19	105.1	38.61	3.2	38.08	38.00	101.9	12,836	0.79%	大買/鉅額交易
2023/05/18	11.2	38.92	54.1	39.10	39.15	-42.9	12,236	-0.35%
2023/05/17	196.2	37.82	67	38.07	37.85	129.2	11,459	1.13%	大買/鉅額交易
2023/05/16	3.1	38.34	19.1	38.59	38.05	-16.1	10,956	-0.15%
2023/05/15	19.4	38.60	76.7	38.20	38.00	-57.3	10,298	-0.56%
2023/05/12	93.4	36.46	15	36.77	37.40	78.4	8,529	0.92%
2023/05/11	102	34.30	107	34.02	34.00	-5	7,137	-0.07%	大買/大賣/
2023/05/10	0.1	33.20	0	0.00	33.60	0.1	6,829	0.00%
2023/05/09	0.4	33.63	4	34.04	33.60	-3.6	6,776	-0.05%
2023/05/08	114	34.25	3	34.25	34.35	111	6,657	1.67%	大買/鉅額交易
2023/05/04	5	33.80	0	0.00	33.70	5	6,400	0.08%
2023/05/02	1	33.60	7	33.53	33.65	-6	6,371	-0.09%
2023/04/28	1	32.65	0	0.00	32.60	1	6,281	0.02%
2023/04/27	2	32.60	0	0.00	32.55	2	6,285	0.03%
2023/04/25	5.2	32.59	1	32.90	32.35	4.2	6,326	0.07%
2023/04/24	0	0.00	4	32.75	32.80	-4	6,278	-0.06%
2023/04/21	4.1	32.46	50	32.41	32.35	-45.9	6,285	-0.73%
2023/04/19	2	32.90	100	33.12	32.90	-98	6,223	-1.57%
2023/04/17	1	33.60	0	0.00	33.60	1	6,162	0.02%
2023/04/14	0	0.00	1	33.40	33.40	-1	6,141	-0.02%
2023/04/13	0	0.00	2	33.80	33.55	-2	6,147	-0.03%
2023/04/12	1	33.90	1	33.80	33.80	0	6,179	0.00%
2023/04/11	6	33.33	1	33.30	33.25	5	6,256	0.08%
2023/04/10	3	33.15	0	0.00	33.20	3	6,247	0.05%
2023/04/07	0	0.00	1	32.95	32.95	-1	6,250	-0.02%
2023/03/31	20.1	33.00	0	0.00	33.00	20.1	6,246	0.32%
2023/03/30	1.2	33.13	0	0.00	33.15	1.2	6,215	0.02%
2023/03/29	34	34.04	5	33.83	33.45	29	6,199	0.47%
2023/03/28	2	33.63	0	0.00	34.30	2	5,978	0.03%
2023/03/27	1	33.30	3	33.30	33.25	-2	5,887	-0.03%
2023/03/24	2	32.78	1	32.85	32.85	1	6,078	0.02%
2023/03/23	1	32.60	0	0.00	32.50	1	6,263	0.02%
2023/03/21	1.2	32.53	0	0.00	32.50	1.2	6,667	0.02%
2023/03/20	1	32.35	0	0.00	32.25	1	6,767	0.01%
2023/03/17	1	31.90	1	32.00	32.35	0	7,059	0.00%
2023/03/16	1	31.90	7.6	32.34	31.95	-6.6	7,218	-0.09%
2023/03/15	7	32.86	1.1	33.16	32.60	5.9	7,592	0.08%
2023/03/13	0.1	33.15	0	0.00	33.20	0.1	7,703	0.00%
2023/03/10	4	33.28	2	33.23	33.15	2	7,707	0.03%
2023/03/09	0.2	34.53	0	0.00	34.15	0.2	7,570	0.00%
2023/03/08	5.2	34.72	1.3	34.68	34.60	3.9	7,589	0.05%
2023/03/07	0.4	34.14	0.2	34.23	34.25	0.2	7,314	0.00%
2023/03/06	1	33.90	1	33.90	33.90	0	7,189	0.00%
2023/03/03	2.4	33.28	0	0.00	33.15	2.4	7,134	0.03%
2023/03/02	0.2	33.25	0	0.00	33.30	0.2	7,194	0.00%
2023/03/01	0.5	33.40	1	33.40	33.20	-0.5	7,163	-0.01%
2023/02/24	0.5	33.66	5	33.65	33.50	-4.5	7,146	-0.06%
2023/02/23	1	33.90	0	0.00	33.80	1	7,143	0.01%
2023/02/22	0	0.00	10	33.80	33.80	-10	7,228	-0.14%
2023/02/21	0	0.00	0.1	34.45	34.20	-0.1	7,255	0.00%
2023/02/15	5	34.15	0.7	34.30	34.15	4.3	7,481	0.06%
2023/02/14	5	33.55	0	0.00	33.45	5	7,374	0.07%
2023/02/09	0	0.00	1	33.60	33.65	-1	7,682	-0.01%
2023/02/08	1	33.85	0	0.00	33.70	1	7,740	0.01%
2023/02/06	16	34.46	0.4	34.30	34.40	15.6	7,743	0.20%
2023/02/03	0	0.00	8	34.44	34.40	-8	7,719	-0.10%
2023/02/02	5	34.30	1	34.30	34.30	4	7,698	0.05%
2023/02/01	0.4	34.31	1	34.20	34.25	-0.6	7,663	-0.01%
2023/01/30	6	33.57	0	0.00	33.95	6	7,640	0.08%
2023/01/17	1	33.15	1	33.20	33.15	0	7,632	0.00%
2023/01/12	0	0.00	1	33.75	33.65	-1	7,779	-0.01%
2023/01/11	1	33.90	0	0.00	33.90	1	7,818	0.01%
2023/01/10	0	0.00	5.1	33.90	33.85	-5.1	7,870	-0.06%
2023/01/09	1	34.00	0	0.00	33.95	1	7,921	0.01%
2023/01/04	1	34.65	1	34.60	34.30	0	8,199	0.00%
2022/12/29	1	34.80	5	34.35	34.15	-4	8,061	-0.05%
2022/12/28	5	34.10	0	0.00	34.25	5	7,884	0.06%
2022/12/27	3	33.98	0	0.00	34.10	3	7,905	0.04%
2022/12/26	0	0.00	1	33.90	33.75	-1	7,904	-0.01%
2022/12/21	3	34.20	4	34.04	33.80	-1	8,197	-0.01%
2022/12/20	0	0.00	6	33.95	33.95	-6	8,256	-0.07%
2022/12/16	0	0.00	1	35.30	35.30	-1	8,250	-0.01%
2022/12/15	0	0.00	1.1	35.01	35.05	-1.1	8,054	-0.01%
2022/12/14	30	34.75	0.1	34.61	34.85	29.9	7,878	0.38%
2022/12/13	0	0.00	3.1	34.43	34.35	-3.1	7,706	-0.04%
2022/12/09	5	33.70	10.1	34.14	33.85	-5.1	7,545	-0.07%
2022/12/08	8	33.43	1	33.40	33.40	7	7,324	0.10%
2022/12/07	6	33.68	30.3	33.46	34.00	-24.2	7,139	-0.34%
2022/12/06	12	32.67	7	32.80	32.80	5	6,721	0.07%
2022/12/05	0	0.00	5	32.65	32.65	-5	6,728	-0.07%
2022/12/02	3	32.20	0	0.00	32.30	3	6,655	0.05%
2022/12/01	5.2	32.23	0	0.00	32.25	5.2	6,608	0.08%
2022/11/30	0.4	32.32	0	0.00	32.55	0.4	6,800	0.01%
2022/11/25	0	0.00	1	32.00	31.85	-1	6,772	-0.01%
2022/11/23	0	0.00	2	31.80	31.70	-2	7,495	-0.03%
2022/11/21	0	0.00	2	32.10	31.85	-2	7,722	-0.03%
2022/11/16	0	32.00	0	0.00	31.20	0	7,761	0.00%
2022/11/14	110	32.11	1	31.90	32.00	109	8,108	1.34%	大買/鉅額交易
2022/11/11	4	32.41	0	31.85	31.75	4	8,455	0.05%
2022/11/09	3	31.45	4	31.71	32.05	-1	8,939	-0.01%
2022/11/08	1	31.25	1	31.45	30.85	0	8,894	0.00%
2022/11/07	1	30.45	10	30.00	30.55	-9	9,093	-0.10%
2022/11/04	0	0.00	7	30.00	30.30	-7	9,104	-0.08%
2022/10/21	0	0.00	1	32.45	32.45	-1	9,452	-0.01%
2022/10/12	0	0.00	5.1	32.80	32.80	-5.1	9,955	-0.05%
2022/10/07	0	0.00	1	33.00	32.90	-1	10,177	-0.01%
2022/10/05	0	0.00	10	33.15	33.05	-10	10,638	-0.09%
2022/10/03	0	0.00	1	31.75	31.85	-1	10,659	-0.01%
2022/09/30	1	31.80	2	31.00	31.80	-1	10,744	-0.01%
2022/09/29	2	31.85	0	0.00	31.75	2	10,748	0.02%
2022/09/28	0	0.00	2	32.15	32.10	-2	10,742	-0.02%
2022/09/27	2	32.05	0	0.00	32.90	2	10,652	0.02%
2022/09/26	0	0.00	1	32.65	32.65	-1	10,692	-0.01%
2022/09/21	0	32.70	1	32.90	32.85	-1	10,845	-0.01%
2022/09/20	1	33.20	0	0.00	33.10	1	10,848	0.01%
2022/09/19	6	32.89	7	32.84	32.85	-1	10,855	-0.01%
2022/09/15	5	32.70	5	32.85	32.85	0	10,789	0.00%
2022/09/14	2	32.60	0	0.00	32.60	2	10,921	0.02%
2022/09/13	1	32.75	0	0.00	32.80	1	10,902	0.01%
2022/09/12	10	32.81	0	0.00	32.70	10	10,941	0.09%
2022/09/08	7	32.97	0	0.00	32.95	7	10,934	0.06%
2022/09/07	10	32.95	0	0.00	32.95	10	11,774	0.08%
2022/09/06	7	33.21	2	33.33	33.30	5	12,181	0.04%
2022/09/05	5	33.95	0	0.00	33.80	5	12,043	0.04%
2022/09/02	8	34.30	0	0.00	34.10	8	12,119	0.07%
2022/09/01	1	34.55	10	34.65	34.35	-9	12,167	-0.07%
2022/08/31	11	34.21	0	0.00	34.50	11	12,204	0.09%
2022/08/30	21	35.13	7	36.01	34.30	14	12,316	0.11%
2022/08/29	2	34.93	2	35.15	35.15	0	11,683	0.00%
2022/08/24	1	34.50	0	0.00	34.65	1	11,548	0.01%
2022/08/23	11	34.00	10	34.15	34.15	1	11,682	0.01%
2022/08/19	2	34.60	2	35.15	34.40	0	11,683	0.00%
2022/08/18	0	0.00	81	35.15	35.40	-81	11,395	-0.71%
2022/08/17	2	34.95	33	35.74	35.60	-31	11,146	-0.28%
2022/08/16	0	0.00	2	34.98	34.95	-2	10,898	-0.02%
2022/08/15	0	0.00	1	34.50	34.50	-1	11,085	-0.01%
2022/08/12	1	34.60	6	34.38	34.60	-5	11,276	-0.04%
2022/08/11	0	0.00	1	33.40	33.45	-1	11,160	-0.01%
2022/08/10	1	33.10	0	0.00	33.10	1	11,265	0.01%
2022/08/09	2	34.08	1	33.80	33.70	1	11,420	0.01%
2022/08/05	1	33.55	0	0.00	33.35	1	11,799	0.01%
2022/08/02	0	0.00	10	33.55	33.60	-10	12,017	-0.08%
2022/08/01	0	0.00	3	34.15	34.20	-3	12,061	-0.02%
2022/07/29	1	34.85	5	34.85	34.80	-4	12,165	-0.03%
2022/07/27	0	0.00	5	35.50	35.45	-5	12,658	-0.04%
2022/07/26	1	35.40	1	35.50	35.60	0	12,800	0.00%
2022/07/25	0	0.00	1	35.50	35.55	-1	12,772	-0.01%
2022/07/22	3	35.62	6	35.45	35.60	-3	12,777	-0.02%
2022/07/19	0	0.00	11	35.88	35.85	-11	12,733	-0.09%
2022/07/18	0	0.00	1	35.20	35.15	-1	12,425	-0.01%
2022/07/15	2	34.48	2	34.98	35.00	0	12,458	0.00%
2022/07/14	3	33.90	1	34.00	34.40	2	12,320	0.02%
2022/07/13	0	0.00	1	33.40	34.20	-1	12,307	-0.01%
2022/07/08	2	33.30	0	0.00	33.15	2	12,279	0.02%
2022/07/07	1	33.20	2	33.40	33.40	-1	12,352	-0.01%
2022/07/06	0	0.00	1	33.30	33.10	-1	12,315	-0.01%
2022/07/04	6	32.64	0	0.00	33.70	6	12,632	0.05%
2022/07/01	10	32.78	50	33.30	32.45	-40	12,803	-0.31%
2022/06/28	1	34.55	0	0.00	34.10	1	13,096	0.01%
2022/06/27	0	34.30	0	34.30	34.05	0	13,382	0.00%
2022/06/24	10.2	34.25	0	0.00	34.05	10.2	13,842	0.07%
2022/06/23	0.1	33.85	0	0.00	33.80	0.1	14,315	0.00%
2022/06/20	0	0.00	2	34.25	34.00	-2	16,349	-0.01%
2022/06/17	50	34.35	2.1	34.11	34.35	47.9	17,193	0.28%
2022/06/16	22.6	36.19	5	34.43	34.20	17.6	18,656	0.09%
2022/06/15	1	36.55	3	36.70	36.70	-2	20,603	-0.01%
2022/06/14	15	35.59	0	0.00	35.85	15	21,426	0.07%
2022/06/10	1	36.55	1	36.30	36.30	0	22,690	0.00%
2022/06/09	2.2	36.41	2	36.40	36.50	0.2	22,969	0.00%
2022/06/08	1	36.40	1.2	36.40	36.45	-0.2	23,149	0.00%
2022/06/07	10	35.90	5	36.02	36.20	5	23,282	0.02%
2022/05/31	2	35.35	0	0.00	35.30	2	24,237	0.01%
2022/05/30	4	36.16	0	0.00	35.90	4	24,493	0.02%
2022/05/27	2	36.38	2	36.10	36.10	0	24,681	0.00%
2022/05/26	3	35.70	0	0.00	36.15	3	25,036	0.01%
2022/05/25	4	36.08	3	36.20	36.20	1	25,102	0.00%
2022/05/24	2	36.20	2	36.10	36.10	0	25,222	0.00%
2022/05/23	1	35.45	0	0.00	35.35	1	25,134	0.00%
2022/05/20	0	0.00	12	36.07	36.00	-12	24,981	-0.05%
2022/05/17	1	35.55	0	0.00	35.30	1	25,515	0.00%
2022/05/16	0	35.15	1	34.50	35.30	-1	25,394	0.00%
2022/05/12	0	0.00	10	33.20	33.20	-10	25,073	-0.04%
2022/05/11	10	32.45	0	0.00	32.80	10	25,047	0.04%
2022/05/10	2	32.60	0	0.00	32.70	2	24,929	0.01%
2022/05/06	22	34.30	1	34.30	34.10	21	24,941	0.08%
2022/05/05	1	34.80	0	0.00	34.95	1	24,912	0.00%
2022/05/04	1	34.30	1	34.90	35.05	0	24,948	0.00%
2022/05/03	2	34.28	0	0.00	34.30	2	24,829	0.01%
2022/04/29	5	34.10	5	33.85	33.55	0	24,853	0.00%
2022/04/27	0	0.00	1	33.35	33.30	-1	24,889	0.00%
2022/04/26	1	33.80	0	0.00	33.70	1	24,903	0.00%
2022/04/25	0	0.00	2	33.50	33.55	-2	24,907	-0.01%
2022/04/21	1	33.55	0	0.00	33.50	1	25,180	0.00%
2022/04/20	3	33.83	0	0.00	33.95	3	25,166	0.01%
2022/04/19	0	0.00	1	34.30	33.85	-1	25,311	0.00%
2022/04/18	2	33.98	0	0.00	33.90	2	25,523	0.01%
2022/04/15	3	34.45	2	34.20	34.10	1	25,545	0.00%
2022/04/14	1	34.80	0	0.00	34.80	1	25,687	0.00%
2022/04/13	5	35.15	0	0.00	34.90	5	25,680	0.02%
2022/04/12	0	0.00	1	35.50	35.25	-1	25,693	0.00%
2022/04/11	0	0.00	1	35.85	35.55	-1	25,952	0.00%
2022/04/08	0	0.00	30	35.00	35.40	-30	26,223	-0.11%
2022/04/07	6	34.93	16	35.48	34.90	-10	26,229	-0.04%
2022/04/06	1	36.40	1	35.75	35.90	0	26,136	0.00%
2022/03/31	1	36.45	2	36.48	35.75	-1	26,506	0.00%
2022/03/30	0	0.00	11	36.82	36.15	-11	26,436	-0.04%
2022/03/29	11	36.59	1	36.45	36.50	10	26,437	0.04%
2022/03/28	5	35.54	4	35.65	35.20	1	26,632	0.00%
2022/03/25	2	36.85	1	36.60	36.90	1	27,001	0.00%
2022/03/24	1	36.00	10	36.55	36.40	-9	26,915	-0.03%
2022/03/23	27	35.53	44	35.97	36.20	-17	26,585	-0.06%
2022/03/22	12	33.77	19	34.49	35.00	-7	25,909	-0.03%
2022/03/21	7	33.25	18	33.50	33.20	-11	25,769	-0.04%
2022/03/18	25	35.75	44	35.82	34.80	-19	27,186	-0.07%
2022/03/17	35	34.46	62.2	34.43	34.55	-27.2	25,792	-0.11%
2022/03/16	5	33.45	7	33.59	33.90	-2	27,012	-0.01%
2022/03/15	1	32.60	1	32.80	32.35	0	27,180	0.00%
2022/03/14	15	32.40	10	32.39	32.75	5	27,649	0.02%
2022/03/11	2	32.28	2	32.30	32.05	0	28,443	0.00%
2022/03/10	0	0.00	1	31.65	31.95	-1	28,427	0.00%
2022/03/09	2	32.00	0	0.00	31.90	2	28,570	0.01%
2022/03/08	0	31.65	1	31.45	31.90	-1	29,096	0.00%
2022/03/07	12	31.56	20	31.48	31.60	-8	29,577	-0.03%
2022/03/04	11	32.48	20	32.59	32.75	-9	30,483	-0.03%
2022/03/03	5	32.30	36.3	32.80	32.45	-31.2	30,872	-0.10%
2022/03/02	2	32.33	51.3	32.51	32.25	-49.3	31,443	-0.16%
2022/03/01	20	31.88	26	32.28	32.55	-6	32,177	-0.02%
2022/02/25	1	31.30	0	31.15	31.25	1	32,779	0.00%
2022/02/24	10	30.78	6	30.94	30.45	4	34,164	0.01%
2022/02/23	8.2	31.42	35	31.95	31.45	-26.8	35,556	-0.08%
2022/02/22	0	0.00	2	31.83	31.75	-2	39,053	-0.01%
2022/02/21	0	31.95	2	32.00	31.85	-2	40,997	0.00%
2022/02/18	2	31.50	8	31.35	31.35	-6	41,764	-0.01%
2022/02/17	0	31.70	3	31.75	31.95	-3	42,519	-0.01%
2022/02/16	1	30.75	1	30.80	30.75	0	43,007	0.00%
2022/02/15	1	30.40	0	0.00	30.45	1	43,372	0.00%
2022/02/14	0	0.00	1	30.00	29.95	-1	43,669	0.00%
2022/02/11	0	0.00	3	30.87	30.90	-3	45,067	-0.01%
2022/02/10	0	0.00	5	30.66	30.80	-5	45,411	-0.01%
2022/02/09	3	30.80	1	30.50	30.80	2	46,139	0.00%
2022/01/25	10	28.65	0	0.00	28.25	10	47,247	0.02%
2022/01/24	8	28.86	2	29.30	29.35	6	47,641	0.01%
2022/01/21	0	0.00	1	29.60	29.55	-1	48,276	0.00%
2022/01/20	2	30.05	0	0.00	30.00	2	49,168	0.00%
2022/01/19	3	29.93	3	29.93	29.85	0	49,845	0.00%
2022/01/18	1	30.50	0	0.00	30.30	1	50,404	0.00%
2022/01/14	15	29.97	0	0.00	29.85	15	51,242	0.03%
2022/01/12	0	0.00	4	30.89	31.05	-4	52,645	-0.01%
2022/01/11	0	30.70	2	30.75	30.35	-2	53,634	0.00%
2022/01/10	0	0.00	5	31.25	31.15	-5	54,662	-0.01%
2022/01/07	0.1	31.40	0	0.00	31.50	0.1	56,112	0.00%
2022/01/06	1	31.90	0	0.00	32.15	1	58,624	0.00%
2022/01/05	1	32.20	10	32.00	31.80	-9	60,498	-0.01%
2022/01/04	1	32.80	4	32.30	32.40	-3	61,223	0.00%
2022/01/03	2	32.88	0.1	32.85	32.80	2	62,833	0.00%
2021/12/30	0	0.00	2	32.50	32.60	-2	64,549	0.00%
2021/12/29	0	0.00	8	32.34	32.40	-8	66,296	-0.01%
2021/12/28	0	0.00	3	32.47	32.25	-3	67,519	0.00%
2021/12/27	23	32.31	9.1	32.11	32.30	14	68,276	0.02%
2021/12/24	3	31.67	56	31.75	31.60	-53	69,052	-0.08%
2021/12/23	16	31.64	1	31.85	31.65	15	69,663	0.02%
2021/12/22	16.1	31.59	3.2	31.77	31.75	12.9	71,310	0.02%
2021/12/21	8.2	31.03	1	31.00	31.75	7.2	72,225	0.01%
2021/12/20	2	32.05	3	32.10	32.15	-1	73,784	0.00%
2021/12/17	15	31.85	12	31.96	31.90	3	79,917	0.00%
2021/12/16	5	31.90	0	0.00	31.55	5	84,693	0.01%
2021/12/15	16	31.34	4	31.56	31.40	12	91,212	0.01%
2021/12/14	92	32.64	53	32.48	31.90	39	93,039	0.04%
2021/12/13	63	31.09	24	31.05	31.50	39	90,912	0.04%
2021/12/10	99.1	31.11	18	31.73	30.45	81.1	89,869	0.09%
2021/12/09	65.1	33.00	48	32.96	32.85	17.1	87,725	0.02%
2021/12/08	12	34.15	2	33.90	33.90	10	86,923	0.01%
2021/12/07	60	34.91	5	35.09	34.45	55	86,353	0.06%
2021/12/06	8	34.23	2	34.28	34.15	6	85,453	0.01%
2021/12/03	11	34.75	12	34.80	34.60	-1	85,788	0.00%
2021/12/02	21.1	34.63	5	34.47	34.00	16.1	85,774	0.02%
2021/12/01	14.1	35.28	5	35.13	35.05	9.1	85,773	0.01%
2021/11/30	27	35.63	4	35.90	35.60	23	85,693	0.03%
2021/11/29	18	35.18	14	35.02	35.00	4	86,284	0.00%
2021/11/26	22	35.85	1	35.75	35.60	21	87,332	0.02%
2021/11/25	35	37.28	117	37.95	36.70	-82	87,346	-0.09%	大賣/
2021/11/24	113	37.48	115.5	37.54	37.60	-2.5	88,214	0.00%	大買/大賣/
2021/11/23	16	38.59	43	38.12	37.75	-27	88,078	-0.03%
2021/11/22	38	38.66	30	38.73	38.50	8	87,833	0.01%
2021/11/19	84	38.16	87.5	38.18	38.85	-3.5	86,945	0.00%
2021/11/18	21	35.86	55	35.81	36.20	-34	84,338	-0.04%
2021/11/17	20	34.14	17	34.10	34.80	3	83,529	0.00%
2021/11/16	15	33.12	14	33.10	33.05	1	84,033	0.00%
2021/11/15	24	31.71	8	31.64	31.65	16	83,579	0.02%
2021/11/11	8	32.65	1	32.70	32.75	7	82,458	0.01%
2021/11/10	70	32.61	57	32.76	32.75	13	82,591	0.02%
2021/11/09	16	34.69	12	34.73	34.50	4	81,346	0.00%
2021/11/08	1	34.95	10	34.96	34.60	-9	81,068	-0.01%
2021/11/05	1	34.35	1	34.30	34.20	0	80,450	0.00%
2021/11/04	12	34.26	13	33.99	33.95	-1	80,248	0.00%
2021/11/03	0	0.00	80	33.73	33.60	-80	80,239	-0.10%
2021/11/02	105	33.99	94	33.75	33.55	11	80,294	0.01%	大買/
2021/11/01	26	33.95	30	33.86	33.70	-4	80,105	0.00%
2021/10/29	21	34.69	21	35.15	34.40	0	79,912	0.00%
2021/10/28	108	34.99	112	34.71	34.70	-4	79,511	-0.01%	大買/大賣/
2021/10/27	13	34.33	12	34.47	34.70	1	79,229	0.00%
2021/10/26	5	33.56	151	33.54	33.40	-146	79,236	-0.18%	大賣/鉅額交易
2021/10/25	1	34.05	13	34.15	34.00	-12	79,311	-0.02%
2021/10/22	45	34.52	48	34.25	34.25	-3	78,953	0.00%
2021/10/21	50	33.98	61	34.60	34.70	-11	78,280	-0.01%
2021/10/20	77	34.31	56	33.85	33.85	21	77,566	0.03%
2021/10/19	95	34.59	67	34.35	34.30	28	76,558	0.04%
2021/10/18	65	35.78	23	35.58	35.25	42	75,478	0.06%
2021/10/15	28	35.17	25	35.16	35.80	3	74,309	0.00%
2021/10/14	55	35.21	15	34.88	34.55	40	72,805	0.05%
2021/10/13	49	34.25	70	34.49	34.60	-21	69,990	-0.03%
2021/10/12	13	34.04	3	33.98	33.65	10	68,007	0.01%
2021/10/08	216	34.16	217	34.10	33.75	-1	67,142	0.00%	大買/大賣/
2021/10/07	96	34.17	74	34.12	33.90	22	65,231	0.03%
2021/10/06	66	33.98	50	33.92	34.00	16	63,120	0.03%
2021/10/05	128	32.80	79	32.86	33.45	49	61,172	0.08%	大買/
2021/10/04	44	32.04	221	32.33	32.35	-177	59,802	-0.30%	大賣/鉅額交易
2021/10/01	41	31.99	21	32.16	32.00	20	58,780	0.03%
2021/09/30	43	32.82	17	32.92	32.70	26	57,518	0.05%
2021/09/29	137	32.98	28	32.78	32.65	109	56,777	0.19%	大買/鉅額交易
2021/09/28	47	32.78	30	32.68	32.65	17	54,838	0.03%
2021/09/27	85	34.21	85	34.15	33.75	0	53,293	0.00%
2021/09/24	607	33.82	457	33.73	34.10	150	51,001	0.29%	大買/大賣/鉅額交易
2021/09/23	342	33.26	335	33.37	34.80	7	45,153	0.02%	大買/大賣/
2021/09/22	359	32.91	428	32.59	31.65	-69	40,445	-0.17%	大買/大賣/
2021/09/17	45	31.87	85	32.39	33.40	-40	33,482	-0.12%
2021/09/16	62	30.19	39	30.35	30.40	23	30,901	0.07%
2021/09/15	8	29.62	5	29.68	29.65	3	30,050	0.01%
2021/09/14	14	29.19	6	29.25	29.25	8	29,755	0.03%
2021/09/13	17	28.99	5	29.30	29.10	12	29,514	0.04%
2021/09/10	1	28.60	52	28.55	28.50	-51	29,188	-0.17%
2021/09/09	7	28.26	6	28.14	28.60	1	29,060	0.00%
2021/09/08	2	28.08	1.1	28.36	27.90	0.9	28,911	0.00%
2021/09/07	2	28.95	2	29.05	28.85	0	28,391	0.00%
2021/09/06	48	29.16	107	28.78	28.60	-59	28,070	-0.21%	大賣/
2021/09/03	15	29.52	49	29.51	29.65	-34	27,372	-0.12%
2021/09/02	43	30.45	14	30.52	29.75	29	26,649	0.11%
2021/09/01	37	31.47	28	31.50	31.70	9	24,832	0.04%
2021/08/31	97	30.51	17	30.28	30.55	80	23,255	0.34%
2021/08/30	30	29.87	21.3	29.95	30.30	8.7	22,256	0.04%
2021/08/27	27	28.87	31	29.20	29.40	-4	20,464	-0.02%
2021/08/26	8	28.68	9	28.64	28.30	-1	19,580	-0.01%
2021/08/25	2	28.25	2	28.22	28.25	0	18,392	0.00%
2021/08/24	7	28.00	12	28.29	28.35	-5	17,703	-0.03%
2021/08/23	17	27.87	48	27.53	27.85	-31	16,716	-0.19%
2021/08/20	37	27.22	21	27.67	28.00	16	15,421	0.10%
2021/08/19	22	26.06	34	26.17	26.30	-12	13,922	-0.09%
2021/08/17	0	0.00	3	25.20	25.15	-3	13,451	-0.02%
2021/08/16	7	24.86	0	0.00	24.95	7	13,491	0.05%
2021/08/12	40	26.45	0	0.00	26.30	40	12,906	0.31%
2021/08/11	1	26.30	0	0.00	25.50	1	13,049	0.01%
2021/08/10	0	0.00	20	26.15	25.90	-20	13,174	-0.15%
2021/08/09	7	26.47	0	0.00	26.20	7	13,468	0.05%
2021/08/06	20	27.16	2	27.03	27.20	18	13,136	0.14%
2021/08/05	2	26.78	2	26.95	27.00	0	13,310	0.00%
2021/08/04	1	26.65	20	27.05	26.70	-19	13,735	-0.14%
2021/08/03	3	27.27	72	27.24	27.40	-69	13,595	-0.51%
2021/08/02	21	26.72	2.5	26.98	27.25	18.5	13,319	0.14%
2021/07/30	32	25.96	4	26.25	26.05	28	12,791	0.22%
2021/07/29	1.5	25.90	14	25.59	25.70	-12.5	12,223	-0.10%
2021/07/28	0	0.00	4	23.70	24.00	-4	11,653	-0.03%
2021/07/23	0	0.00	1	24.10	24.05	-1	12,954	-0.01%
2021/07/22	10	24.50	20	24.22	23.95	-10	14,017	-0.07%
2021/07/21	1	24.45	1	24.60	23.90	0	15,752	0.00%
2021/07/20	0	0.00	1	24.00	23.90	-1	15,822	-0.01%
2021/07/16	0	0.00	0.4	24.45	24.30	-0.4	16,489	0.00%
2021/07/14	2	23.98	0	0.00	23.95	2	16,992	0.01%
2021/07/09	0	0.00	2	24.40	24.60	-2	17,700	-0.01%
2021/07/07	0	0.00	3	24.40	24.35	-3	18,198	-0.02%
2021/07/06	0	0.00	22	24.30	24.25	-22	18,397	-0.12%
2021/07/02	0	0.00	2	24.43	24.40	-2	18,694	-0.01%
2021/07/01	0	24.85	1	24.70	24.55	-1	18,914	-0.01%
2021/06/30	4	25.34	0	0.00	24.70	4	19,271	0.02%
2021/06/29	2	25.05	2.1	24.55	25.30	-0.1	18,860	0.00%
2021/06/28	0	0.00	1	24.00	24.00	-1	18,604	-0.01%
2021/06/24	2	24.38	1	24.40	24.20	1	18,880	0.01%
2021/06/23	0	0.00	1	24.40	24.30	-1	19,086	-0.01%
2021/06/22	1	23.85	1	24.65	23.85	0	19,419	0.00%
2021/06/21	1	24.20	2	24.10	23.70	-1	19,485	-0.01%
2021/06/17	3	25.60	2	25.70	25.35	1	19,736	0.01%
2021/06/16	0	25.30	0	25.30	25.45	0	20,060	0.00%
2021/06/08	0	0.00	2	25.08	25.15	-2	23,725	-0.01%
2021/06/04	0	0.00	5	25.05	24.85	-5	24,307	-0.02%
2021/06/03	0	0.00	1	24.95	25.10	-1	24,689	0.00%
2021/06/01	1	25.00	1	24.90	24.85	0	26,165	0.00%
2021/05/28	4	25.13	0	0.00	24.90	4	30,057	0.01%
2021/05/25	12	24.00	10	23.95	23.80	2	35,093	0.01%
2021/05/24	0	0.00	1	23.50	23.85	-1	35,637	0.00%
2021/05/20	1	23.00	0	0.00	23.00	1	36,456	0.00%
2021/05/19	0	0.00	3	23.08	23.35	-3	37,310	-0.01%
2021/05/18	2	21.85	1	22.00	22.40	1	38,202	0.00%
2021/05/17	1	21.30	144	20.74	20.55	-143	38,268	-0.37%	大賣/鉅額交易
2021/05/14	3	22.05	4	22.23	22.50	-1	38,046	0.00%
2021/05/13	6	22.26	0	0.00	22.30	6	37,874	0.02%
2021/05/12	12	22.97	27	22.26	22.90	-15	37,688	-0.04%
2021/05/11	7	24.63	1	24.55	24.25	6	37,222	0.02%
2021/05/10	11	26.03	11	25.89	25.70	0	37,091	0.00%
2021/05/07	20	25.25	21	25.56	25.65	-1	37,745	0.00%
2021/05/06	22.2	24.91	20	24.60	24.60	2.2	37,769	0.01%
2021/05/05	1	24.60	21	24.65	24.55	-20	37,819	-0.05%
2021/05/04	3	25.17	2	25.50	24.70	1	38,316	0.00%
2021/05/03	5	26.29	21	25.80	25.75	-16	38,045	-0.04%
2021/04/29	24	27.27	71	27.00	27.00	-47	37,927	-0.12%
2021/04/28	65	28.23	63	28.59	27.95	2	37,887	0.01%
2021/04/27	132	28.04	189	27.83	28.55	-57	37,354	-0.15%	大買/大賣/
2021/04/26	22	27.25	71	27.12	26.90	-49	36,776	-0.13%
2021/04/22	15	27.62	49	27.72	26.60	-34	36,995	-0.09%
2021/04/21	51	27.68	63	27.52	27.25	-12	36,807	-0.03%
2021/04/20	0	0.00	12	27.06	27.20	-12	36,858	-0.03%
2021/04/19	28	27.16	17	27.24	27.30	11	37,612	0.03%
2021/04/16	24	26.60	1	26.70	26.50	23	37,472	0.06%
2021/04/15	1	26.00	2	26.28	26.15	-1	37,690	0.00%
2021/04/14	105	25.89	136	26.16	25.80	-31	38,428	-0.08%	大買/大賣/
2021/04/13	127	26.88	21	26.61	26.30	106	38,688	0.27%	大買/鉅額交易
2021/04/12	6	26.48	53	26.45	26.30	-47	38,729	-0.12%
2021/04/09	8	26.80	0	0.00	26.70	8	39,016	0.02%
2021/04/08	4	27.09	0	0.00	27.10	4	39,108	0.01%
2021/04/07	8	27.03	12	26.99	27.25	-4	39,792	-0.01%
2021/04/06	10	26.33	2	26.65	26.60	8	40,441	0.02%
2021/04/01	2	26.85	0	0.00	26.85	2	40,937	0.00%
2021/03/31	1	27.20	1	27.35	27.05	0	41,837	0.00%
2021/03/30	4	27.36	107	27.40	27.30	-103	43,385	-0.24%	大賣/鉅額交易
2021/03/29	5	27.90	24	27.68	27.50	-19	45,564	-0.04%
2021/03/26	20	27.68	8	27.61	27.60	12	47,627	0.03%
2021/03/25	26	27.96	19	27.95	27.60	7	48,995	0.01%
2021/03/24	28	27.63	27	27.51	27.50	1	50,804	0.00%
2021/03/23	5	27.25	9	27.25	27.10	-4	51,779	-0.01%
2021/03/22	27	27.42	20	27.46	27.40	7	52,246	0.01%
2021/03/19	5	27.51	11	27.63	27.50	-6	52,776	-0.01%
2021/03/18	18	28.15	27	28.07	28.05	-9	54,426	-0.02%
2021/03/17	8	28.29	11	28.61	28.20	-3	55,388	-0.01%
2021/03/16	27	29.21	17	29.11	28.85	10	57,510	0.02%
2021/03/15	70	29.14	41	28.91	28.95	29	57,333	0.05%
2021/03/12	18	28.20	1	28.40	28.15	17	56,117	0.03%
2021/03/11	4	27.85	7	27.79	27.95	-3	55,758	-0.01%
2021/03/10	2	28.45	1	28.50	27.90	1	55,657	0.00%
2021/03/09	19	28.17	28	27.81	28.35	-9	55,980	-0.02%
2021/03/08	12	28.23	13	27.90	28.15	-1	55,962	0.00%
2021/03/05	15	28.38	8	28.56	28.45	7	55,390	0.01%
2021/03/04	20	28.78	11	28.42	28.20	9	55,682	0.02%
2021/03/03	100	29.73	58	29.58	29.35	42	55,313	0.08%
2021/03/02	82	29.42	46.5	29.98	29.45	35.5	52,522	0.07%
2021/02/26	18	27.94	20	27.59	27.95	-2	48,714	0.00%
2021/02/25	38	27.27	3	27.30	27.50	35	47,957	0.07%
2021/02/24	2	27.45	22	27.35	27.20	-20	47,557	-0.04%
2021/02/23	2	27.00	1	27.00	27.00	1	47,006	0.00%
2021/02/22	2	27.28	23	27.18	26.95	-21	46,677	-0.04%
2021/02/19	11	27.60	2	27.48	27.45	9	46,058	0.02%
2021/02/18	30	26.37	12.8	26.81	27.45	17.2	45,195	0.04%
2021/02/17	6	25.80	1	25.55	25.55	5	44,094	0.01%
2021/02/05	0	0.00	12	25.43	25.10	-12	43,931	-0.03%
2021/02/04	0	0.00	3	25.30	25.35	-3	43,843	-0.01%
2021/02/03	18	25.59	15	25.53	25.15	3	43,840	0.01%
2021/02/02	0	0.00	13	25.13	25.00	-13	43,770	-0.03%
2021/02/01	2	25.00	20	25.05	25.10	-18	43,710	-0.04%
2021/01/29	41	25.75	44.1	26.17	25.20	-3	43,600	-0.01%
2021/01/28	19	24.94	0.4	24.95	24.90	18.6	42,959	0.04%
2021/01/27	4	25.74	2.1	25.65	25.60	2	43,016	0.00%
2021/01/26	33.1	26.46	15	26.94	25.90	18.1	43,276	0.04%
2021/01/25	3	26.65	0	0.00	26.10	3	42,870	0.01%
2021/01/22	0	0.00	1	26.40	26.50	-1	42,980	0.00%
2021/01/21	8	26.04	3	26.12	26.20	5	42,821	0.01%
2021/01/20	4.3	26.46	5	26.20	25.55	-0.7	42,792	0.00%
2021/01/19	35	26.49	18	26.62	26.85	17	42,639	0.04%
2021/01/18	8.2	25.00	18	24.51	25.15	-9.8	42,172	-0.02%
2021/01/15	8	24.68	20	25.05	24.45	-12	44,252	-0.03%
2021/01/14	17	25.27	21	25.20	25.20	-4	44,550	-0.01%
2021/01/13	1	25.15	1	25.15	25.15	0	44,557	0.00%
2021/01/12	3	24.73	10	25.00	25.40	-7	44,187	-0.02%
2021/01/11	8	24.70	3	24.40	24.40	5	43,320	0.01%
2021/01/08	4	25.19	18	25.09	25.10	-14	42,925	-0.03%
2021/01/07	10	25.23	7	25.06	25.35	3	42,587	0.01%
2021/01/06	21	25.94	19	26.42	25.70	2	41,820	0.00%
2021/01/05	64	26.37	1	26.60	26.15	63	41,312	0.15%
2021/01/04	14	26.90	6	26.70	26.80	8	40,929	0.02%
2020/12/31	106	26.18	1	26.45	26.45	105	40,482	0.26%	大買/鉅額交易
2020/12/30	5	26.79	6	26.58	26.55	-1	40,208	0.00%
2020/12/29	20	26.51	7	26.08	26.15	13	39,361	0.03%
2020/12/28	37	27.03	26	26.98	26.80	11	38,445	0.03%
2020/12/25	28	27.11	262	27.14	26.95	-234	37,476	-0.62%	大賣/鉅額交易
2020/12/24	218	28.45	82	27.93	27.55	136	36,509	0.37%	大買/鉅額交易
2020/12/23	162.1	27.95	23	27.77	28.35	139.1	34,770	0.40%	大買/鉅額交易
2020/12/22	46	28.60	233.2	27.76	27.90	-187.2	32,390	-0.58%	大賣/鉅額交易
2020/12/21	44	28.14	44	27.62	27.30	0	30,176	0.00%
2020/12/18	49	26.86	30	27.50	27.60	19	28,570	0.07%
2020/12/17	208	25.48	15	25.67	25.65	193	26,353	0.73%	大買/鉅額交易
2020/12/16	7	25.31	14	24.91	24.75	-7	25,278	-0.03%
2020/12/15	32	25.33	13	24.52	24.45	19	24,972	0.08%
2020/12/14	17	24.94	89	25.10	25.05	-72	24,158	-0.30%
2020/12/11	96	23.95	26	23.21	23.20	70	22,119	0.32%
2020/12/10	14	23.48	32	23.43	24.10	-18	20,722	-0.09%
2020/12/09	60	22.02	1	21.95	21.95	59	17,953	0.33%
2020/12/07	0	0.00	3	21.23	21.10	-3	17,206	-0.02%
2020/12/04	2	21.38	1	21.30	21.45	1	16,907	0.01%
2020/12/03	21	21.99	9	21.93	21.55	12	16,642	0.07%
2020/12/02	0	0.00	19	20.76	21.10	-19	16,009	-0.12%
2020/12/01	12	20.79	62	20.70	20.65	-50	15,642	-0.32%
2020/11/30	25	21.03	27	21.10	21.05	-2	15,457	-0.01%
2020/11/27	23	20.47	12	20.55	20.90	11	14,382	0.08%
2020/11/26	7	19.21	0	0.00	19.00	7	13,669	0.05%
2020/11/25	1	19.20	0	0.00	19.10	1	13,591	0.01%
2020/11/24	2	19.05	0	0.00	18.90	2	13,380	0.01%
2020/11/20	0	0.00	0.1	19.10	19.10	-0.1	13,132	0.00%
2020/11/17	3	19.60	0	0.00	19.60	3	13,063	0.02%
2020/11/16	0	0.00	1	19.60	19.65	-1	13,075	-0.01%
2020/11/13	1	19.60	0	0.00	19.40	1	13,079	0.01%
2020/11/12	4	20.14	20	20.00	19.90	-16	12,903	-0.12%
2020/11/11	20	20.30	0	0.00	20.30	20	12,909	0.15%
2020/11/09	0	0.00	2	20.53	20.40	-2	13,295	-0.02%
2020/11/06	1	20.55	0	0.00	20.40	1	13,320	0.01%
2020/11/05	0	0.00	1	20.35	20.35	-1	13,489	-0.01%
2020/11/04	2	20.50	1	20.60	20.50	1	13,652	0.01%
2020/11/03	4	20.49	1	20.45	20.45	3	13,803	0.02%
2020/11/02	0	0.00	2	20.80	20.70	-2	14,771	-0.01%
2020/10/30	1	21.10	0	0.00	21.05	1	14,819	0.01%
2020/10/29	7	20.87	1	20.80	20.80	6	14,802	0.04%
2020/10/28	62	21.14	2	20.70	20.65	60	15,384	0.39%
2020/10/27	2	20.90	60	20.45	20.50	-58	15,963	-0.36%
2020/10/26	13	21.72	24	21.65	21.20	-11	15,584	-0.07%
2020/10/23	97	22.76	3	22.78	22.80	94	14,694	0.64%
2020/10/22	2	20.10	0	21.35	21.35	2	12,221	0.02%
2020/10/21	1	18.55	3	19.58	19.45	-2	11,583	-0.02%
2020/10/20	3	18.85	5	18.75	19.15	-2	11,223	-0.02%
2020/10/13	0	18.30	0	18.30	18.40	0	10,802	0.00%
2020/10/07	0	0.00	1	17.65	17.60	-1	10,680	-0.01%
2020/09/29	0	0.00	15	16.72	17.05	-15	10,731	-0.14%
2020/09/24	0	0.00	1	15.15	15.15	-1	10,598	-0.01%
2020/09/22	5	15.25	0	0.00	15.30	5	10,741	0.05%
2020/09/21	0	0.00	20	15.75	15.55	-20	10,856	-0.18%
2020/09/18	30	15.85	0	0.00	15.85	30	10,816	0.28%
2020/09/10	31	16.69	0	0.00	16.35	31	10,367	0.30%
2020/09/09	31	16.97	0	0.00	16.85	31	10,352	0.30%
2020/09/08	60	17.38	0	0.00	17.25	60	10,339	0.58%
2020/09/07	30	17.50	0	0.00	17.55	30	10,353	0.29%
2020/09/04	20	17.50	0	0.00	17.75	20	10,299	0.19%
2020/09/03	0	0.00	1	17.80	17.90	-1	10,287	-0.01%
2020/08/19	0	0.00	1	17.50	17.30	-1	10,494	-0.01%
2020/08/18	0	0.00	5	17.10	17.40	-5	10,421	-0.05%
2020/08/14	1	16.75	1	16.70	17.00	0	10,252	0.00%
2020/08/13	0	0.00	0.1	16.50	16.50	-0.1	10,026	0.00%
2020/08/12	0	0.00	5	14.65	15.00	-5	9,610	-0.05%
2020/08/10	0	0.00	9	15.00	14.65	-9	9,182	-0.10%
2020/08/07	9	14.20	10	14.35	14.20	-1	8,946	-0.01%
2020/08/06	6	14.20	6	13.60	13.05	0	8,558	0.00%
2020/08/05	10	14.17	10	14.40	14.50	0	7,155	0.00%
2020/08/04	7	14.84	0	14.70	14.50	7	6,885	0.10%
2020/08/03	10	14.40	10	15.00	14.40	0	6,652	0.00%
2020/07/31	16	16.04	0	16.00	16.00	16	6,086	0.26%
2020/07/30	5	17.75	0	17.75	17.75	5	5,535	0.09%
2020/07/21	1	21.20	0	0.00	21.20	1	6,209	0.02%
2020/07/17	0	0.00	4	21.68	21.65	-4	6,335	-0.06%
2020/07/15	0	0.00	3	21.50	21.65	-3	6,433	-0.05%
2020/07/13	4	21.50	0	21.25	21.40	4	6,513	0.06%
2020/07/10	0	20.60	0	20.60	20.80	0	6,805	0.00%
2020/07/09	0	0.00	2	20.30	20.35	-2	6,897	-0.03%
2020/07/06	0	18.30	0	18.30	18.50	0	6,967	0.00%
2020/07/03	2	18.80	40	18.80	18.75	-38	7,066	-0.54%
2020/07/02	0	19.20	1	18.90	20.10	-1	7,197	-0.01%
2020/07/01	2	18.90	2	18.90	18.90	0	7,286	0.00%
2020/06/16	0	21.30	0	0.00	21.50	0	7,811	0.00%
2020/06/09	2	21.78	2	21.65	21.65	0	8,454	0.00%
2020/05/29	1	20.35	9	20.85	20.75	-8	8,590	-0.09%
2020/05/28	1	20.15	1	20.30	20.20	0	8,300	0.00%
2020/05/27	4	20.43	0	0.00	20.25	4	8,301	0.05%
2020/05/26	6	20.61	2	20.20	20.20	4	8,363	0.05%
2020/05/15	2	20.40	2	20.65	20.50	0	8,670	0.00%
2020/05/13	4	21.00	4	21.20	21.20	0	8,698	0.00%
2020/05/11	2	22.00	2	21.65	21.40	0	8,647	0.00%
2020/05/08	3	21.85	0	0.00	21.80	3	8,641	0.03%
2020/05/07	0	0.00	1	23.05	21.90	-1	8,568	-0.01%
2020/05/06	2	22.90	11	22.97	22.70	-9	8,363	-0.11%
2020/05/05	13	21.72	3	21.60	21.85	10	7,974	0.13%
2020/04/30	1	21.60	1	21.50	21.50	0	7,860	0.00%
2020/04/29	0	0.00	1	21.20	21.05	-1	7,796	-0.01%
2020/04/28	1	21.05	2	21.25	20.90	-1	7,859	-0.01%
2020/04/27	5	21.31	3	20.95	20.95	2	7,950	0.03%
2020/04/23	22	21.75	0.1	21.55	21.70	21.9	7,924	0.28%
2020/04/22	15	21.60	0	0.00	21.95	15	7,850	0.19%
2020/04/21	2	22.35	2	22.10	21.95	0	7,810	0.00%
2020/04/16	2	22.10	2	22.80	22.75	0	7,755	0.00%
2020/04/15	1	22.50	1	22.80	22.50	0	7,678	0.00%
2020/04/14	5	22.73	10	22.81	22.60	-5	7,353	-0.07%
2020/04/13	5	22.54	5	22.60	22.60	0	7,245	0.00%
2020/04/10	3	22.40	3	22.60	22.60	0	7,169	0.00%
2020/04/08	9	22.42	4	22.51	22.80	5	7,182	0.07%
2020/04/07	2	22.30	2	22.45	22.45	0	7,275	0.00%
2020/04/06	3	21.98	3	21.40	22.15	0	7,363	0.00%
2020/04/01	5	20.02	7	20.54	20.90	-2	7,208	-0.03%
2020/03/31	0	0.00	1	19.80	19.60	-1	6,975	-0.01%
2020/03/30	2	18.70	2	19.40	19.70	0	6,938	0.00%
2020/03/27	2	19.40	2	19.40	19.40	0	6,887	0.00%
2020/03/26	4	19.41	4	19.46	19.50	0	6,850	0.00%
2020/03/25	3	18.90	3	19.30	19.30	0	6,868	0.00%
2020/03/23	2	17.30	2	16.90	16.90	0	6,854	0.00%
2020/03/20	0	17.70	2	17.85	17.85	-2	6,847	-0.03%
2020/03/19	2	17.85	22	17.33	17.30	-20	6,753	-0.30%
2020/03/18	1	18.35	1	18.45	18.15	0	6,706	0.00%
2020/03/17	0	18.45	0	18.45	18.55	0	6,705	0.00%
2020/03/16	0	17.75	0	0.00	18.05	0	6,617	0.00%
2020/03/13	3	16.97	1	17.65	18.30	2	6,603	0.03%
2020/03/12	0	0.00	1	18.60	18.75	-1	6,414	-0.02%
2020/03/11	1	19.95	2.1	20.22	19.70	-1.1	6,388	-0.02%
2020/03/05	0	0.00	1	22.45	22.30	-1	6,333	-0.02%
2020/03/04	0	0.00	1	21.20	21.70	-1	6,490	-0.02%
2020/03/03	0	20.95	0	20.95	21.10	0	6,675	0.00%
2020/03/02	0	0.00	4	20.80	21.15	-4	6,932	-0.06%
2020/02/27	2	21.50	2	21.05	21.05	0	7,238	0.00%
2020/02/26	4	21.80	2	21.60	21.60	2	7,278	0.03%
2020/02/25	0	0.00	1	22.30	22.05	-1	7,505	-0.01%
2020/02/24	2	22.45	2	22.20	22.05	0	7,705	0.00%
2020/02/21	1	22.70	1	22.75	22.75	0	7,852	0.00%
2020/02/20	5	23.28	5	22.69	22.60	0	7,908	0.00%
2020/02/19	2	22.93	3	23.05	23.40	-1	8,037	-0.01%
2020/02/17	0	0.00	11	21.73	22.10	-11	8,315	-0.13%
2020/02/14	2	21.82	2	21.85	21.85	0	8,357	0.00%
2020/02/13	3	21.45	3	21.40	21.45	0	8,289	0.00%
2020/02/12	5	21.35	6	21.37	21.45	-1	8,350	-0.01%
2020/02/11	4	20.81	6	21.09	21.20	-2	8,321	-0.02%
2020/02/10	3	20.15	3	20.50	20.60	0	8,298	0.00%
2020/02/07	3	20.13	13	20.13	20.40	-10	8,401	-0.12%
2020/02/06	2	20.00	3	20.33	20.40	-1	8,459	-0.01%
2020/02/05	2	19.45	10	19.96	19.85	-8	8,454	-0.09%
2020/02/04	9	19.33	9	19.46	19.30	0	8,606	0.00%
2020/02/03	12	19.03	0	19.15	19.25	12	8,828	0.14%
2020/01/31	9	19.28	6	19.42	19.60	3	8,952	0.03%
2020/01/30	6	20.05	3	19.53	19.50	3	8,958	0.03%
2020/01/20	5	21.39	5	21.65	21.65	0	8,809	0.00%
2020/01/17	1	21.65	7	21.59	21.80	-6	8,935	-0.07%
2020/01/15	4	21.19	4	21.30	21.30	0	9,057	0.00%
2020/01/14	5	21.39	2	21.25	21.20	3	9,062	0.03%
2020/01/13	2	21.28	4	21.45	21.50	-2	9,078	-0.02%
2020/01/10	1	20.90	1	20.90	20.90	0	9,028	0.00%
2020/01/09	3	20.50	3	20.80	20.80	0	9,054	0.00%
2020/01/08	1	20.50	0	0.00	20.55	1	9,161	0.01%
2020/01/07	2	20.50	2	20.68	20.70	0	9,209	0.00%
2020/01/03	2	20.93	2	20.73	20.70	0	9,254	0.00%
2020/01/02	2	21.25	2	21.05	21.05	0	9,261	0.00%
2019/12/31	6	21.68	4	21.60	21.00	2	9,260	0.02%
2019/12/30	1	20.80	5	21.77	22.10	-4	9,115	-0.04%
2019/12/27	1	20.75	4	20.96	20.85	-3	8,982	-0.03%
2019/12/26	1	20.60	0	0.00	20.60	1	8,963	0.01%
2019/12/25	5	20.43	0	0.00	20.40	5	9,033	0.06%
2019/12/24	4	20.79	0	0.00	20.60	4	9,141	0.04%
2019/12/23	2	20.98	0	0.00	20.95	2	9,154	0.02%
2019/12/20	0	0.00	8	21.21	20.95	-8	9,165	-0.09%
2019/12/19	2	20.80	0	0.00	20.70	2	9,054	0.02%
2019/12/17	1	20.80	0	0.00	21.00	1	9,109	0.01%
2019/12/13	6	21.00	0	0.00	20.60	6	9,141	0.07%
2019/12/12	1	21.05	0	0.00	20.90	1	9,128	0.01%
2019/12/10	12	21.38	10	21.05	21.05	2	9,126	0.02%
2019/12/09	3	21.60	3	21.60	21.60	0	9,079	0.00%
2019/12/06	1	21.25	1	21.30	21.25	0	9,171	0.00%
2019/12/05	3	21.48	3	21.55	21.30	0	9,158	0.00%
2019/12/04	0	0.00	9	21.65	21.55	-9	9,248	-0.10%
2019/12/03	0	0.00	2	21.70	21.90	-2	9,468	-0.02%
2019/11/29	13	22.29	19	22.13	22.05	-6	9,780	-0.06%
2019/11/28	9	22.55	5	22.67	22.05	4	9,713	0.04%
2019/11/27	10	23.24	2	23.13	23.15	8	9,664	0.08%
2019/11/26	11	23.80	6	23.87	23.70	5	9,509	0.05%
2019/11/25	6	22.86	7	22.99	23.10	-1	9,259	-0.01%
2019/11/22	2	23.30	11	23.19	22.85	-9	9,413	-0.10%
2019/11/21	1	22.05	2	22.25	22.40	-1	9,351	-0.01%
2019/11/20	0	21.80	11	21.79	21.85	-11	9,359	-0.12%
2019/11/19	15	20.71	27	20.82	20.95	-12	9,542	-0.13%
2019/11/18	16	20.23	16	20.40	20.30	0	9,567	0.00%
2019/11/15	4	19.54	20	19.32	20.10	-16	9,415	-0.17%
2019/11/12	1	18.05	1	18.15	18.20	0	9,005	0.00%
2019/11/11	5	18.06	20	18.17	18.15	-15	9,043	-0.17%
2019/11/08	1	18.35	2	18.45	18.40	-1	9,101	-0.01%
2019/11/06	1	18.15	1	18.45	18.40	0	9,184	0.00%
2019/11/05	2	18.15	4	18.28	18.50	-2	9,259	-0.02%
2019/11/04	2	18.08	2	18.30	18.45	0	9,313	0.00%
2019/11/01	4	18.24	0	0.00	18.25	4	9,375	0.04%
2019/10/31	5	18.48	5	18.73	18.30	0	9,334	0.00%
2019/10/28	0	17.70	1	17.70	17.80	-1	9,295	-0.01%
2019/10/25	0	17.75	0	17.75	17.85	0	9,369	0.00%
2019/10/24	0	0.00	1	17.20	17.70	-1	9,428	-0.01%
2019/10/23	2	16.93	1	16.80	16.95	1	9,422	0.01%
2019/10/22	1	17.15	0	0.00	17.05	1	9,452	0.01%
2019/10/21	1	17.10	0	17.10	17.20	1	9,536	0.01%
2019/10/17	0	0.00	3	17.25	17.15	-3	9,685	-0.03%
2019/10/16	0	17.20	2	17.30	17.25	-2	9,792	-0.02%
2019/10/15	1	16.84	0	16.60	16.75	1	9,862	0.01%
2019/10/14	0	16.85	0	16.85	16.95	0	9,950	0.00%
2019/10/09	0	0.00	0.1	16.65	16.75	-0.1	10,380	0.00%
2019/10/07	1.1	16.34	0	16.25	16.35	1.1	11,267	0.01%
2019/10/04	4	16.23	0	0.00	16.25	4	11,757	0.03%
2019/10/03	3	16.32	3	16.58	16.45	0	12,099	0.00%
2019/10/01	17	16.86	0	0.00	16.70	17	12,426	0.14%
2019/09/27	1	16.95	1.1	17.09	17.00	-0.1	12,532	0.00%
2019/09/26	0	17.15	0	0.00	17.25	0	12,731	0.00%
2019/09/23	1	17.95	0	17.90	18.00	1	13,865	0.01%
2019/09/20	0	18.00	1	18.05	18.10	-1	14,276	-0.01%
2019/09/19	1	17.45	17	17.63	17.65	-16	14,462	-0.11%
2019/09/16	2	17.95	2	17.75	17.75	0	15,601	0.00%
2019/09/12	1.1	17.88	1	17.55	17.80	0.1	15,642	0.00%
2019/09/11	1	17.50	20	17.45	17.35	-19	15,995	-0.12%
2019/09/10	0	17.15	0	17.15	17.25	0	16,545	0.00%
2019/09/06	0	0.00	1	17.10	17.30	-1	16,931	-0.01%
2019/09/05	5	16.70	5	16.89	17.15	0	17,301	0.00%
2019/09/04	3	16.39	2	16.95	16.95	1	17,261	0.01%
2019/09/03	10	17.05	10	16.85	16.85	0	17,605	0.00%
2019/09/02	17	17.25	2	17.35	17.35	15	17,774	0.08%
2019/08/30	0	0.00	1	16.75	16.85	-1	18,056	-0.01%
2019/08/29	15	16.73	1	16.85	16.80	14	18,340	0.08%
2019/08/28	1	17.10	0	0.00	16.95	1	18,705	0.01%
2019/08/27	5	16.80	0	0.00	17.20	5	18,767	0.03%
2019/08/26	4	16.60	14.1	17.04	17.10	-10.1	18,631	-0.05%
2019/08/23	5	16.65	5	16.75	17.20	0	18,586	0.00%
2019/08/22	16	17.28	4	16.48	17.50	12	18,861	0.06%
2019/08/21	20.1	17.80	22	17.97	17.60	-1.9	18,957	-0.01%
2019/08/20	10	18.34	0.1	18.35	18.45	9.9	19,025	0.05%
2019/08/16	0	0.00	1	18.55	18.70	-1	19,623	-0.01%
2019/08/15	51	18.50	2	18.60	18.70	49	19,732	0.25%
2019/08/14	20	18.90	51	18.80	18.90	-31	19,820	-0.16%
2019/08/13	3	18.82	0	0.00	18.70	3	19,818	0.02%
2019/08/12	0.1	19.00	0	19.00	19.10	0.1	19,738	0.00%
2019/08/08	0	0.00	1	18.80	18.75	-1	19,845	-0.01%
2019/08/07	1	18.50	1	18.65	18.75	0	19,921	0.00%
2019/08/06	1	18.60	0	18.90	19.00	1	19,922	0.00%
2019/08/05	2	18.80	2.1	18.55	18.55	-0.1	19,963	0.00%
2019/08/02	13	18.88	4	18.91	18.70	9	20,041	0.04%
2019/08/01	2	19.35	0	0.00	19.15	2	20,065	0.01%
2019/07/31	0	20.10	2	19.75	20.20	-2	20,011	-0.01%
2019/07/30	48	19.74	0	0.00	19.75	48	19,903	0.24%
2019/07/29	0	0.00	2	19.38	19.60	-2	19,826	-0.01%
2019/07/26	3	19.22	27	18.93	19.25	-24	19,774	-0.12%
2019/07/25	2	19.75	2	19.50	19.50	0	19,590	0.00%
2019/07/24	3	19.90	3	19.85	19.85	0	19,639	0.00%
2019/07/22	0.1	19.70	0	0.00	19.80	0.1	19,561	0.00%
2019/07/19	0	19.55	0	19.55	19.65	0	19,570	0.00%
2019/07/18	1	19.75	0	0.00	19.20	1	19,505	0.01%
2019/07/17	0	0.00	6.1	19.63	19.25	-6.1	19,357	-0.03%
2019/07/16	0	19.35	2	19.45	19.45	-2	19,196	-0.01%
2019/07/15	12.1	18.54	7	18.84	19.00	5.1	19,103	0.03%
2019/07/12	12	18.59	3.1	18.50	18.45	8.9	18,755	0.05%
2019/07/11	2	18.83	1	18.75	18.75	1	18,384	0.01%
2019/07/10	17	18.52	19	18.87	18.95	-2	18,198	-0.01%
2019/07/09	4	18.86	3	18.50	18.50	1	17,815	0.01%
2019/07/08	1	19.24	1	18.95	18.95	0	18,178	0.00%
2019/07/05	4	19.33	1	19.10	19.10	3	18,579	0.02%
2019/07/04	4	19.48	4	19.48	19.35	0	18,778	0.00%
2019/07/03	22	19.48	2	19.30	19.30	20	18,997	0.11%
2019/07/02	11	19.56	1	19.70	19.15	10	18,961	0.05%
2019/07/01	20	19.20	12	19.56	19.85	8	18,755	0.04%
2019/06/28	5	18.65	4	18.75	18.75	1	18,324	0.01%
2019/06/27	0	18.85	1	19.05	18.90	-1	18,068	-0.01%
2019/06/26	2	18.85	3	18.90	19.20	-1	17,757	-0.01%
2019/06/25	2	19.07	1	19.30	19.05	1	17,867	0.01%
2019/06/24	3	19.40	1	19.45	19.75	2	17,605	0.01%
2019/06/21	14	20.05	2	19.15	19.15	12	17,811	0.07%
2019/06/20	2	20.00	2	19.70	19.70	0	17,353	0.00%
2019/06/19	10	19.35	11	19.77	19.80	-1	17,381	-0.01%
2019/06/18	8	19.93	5	19.95	19.15	3	17,041	0.02%
2019/06/17	3	20.72	21	20.43	20.55	-18	16,477	-0.11%
2019/06/14	4	20.64	3	20.63	20.80	1	16,136	0.01%
2019/06/13	3	20.88	0	0.00	20.80	3	15,965	0.02%
2019/06/12	0	0.00	1	20.35	20.55	-1	15,473	-0.01%
2019/06/11	15	20.46	0	0.00	20.30	15	15,276	0.10%
2019/06/10	7	21.66	2	21.85	21.55	5	14,681	0.03%
2019/06/06	5	21.80	7	22.26	22.10	-2	14,340	-0.01%
2019/06/05	0	21.55	1	20.55	21.70	-1	13,972	-0.01%
2019/06/04	5	20.80	5	19.50	19.75	0	13,549	0.00%
2019/06/03	1	21.79	1	21.60	21.50	0	13,102	0.00%
2019/05/30	10	21.90	4	21.30	21.50	6	12,901	0.05%
2019/05/29	13	20.92	13	21.08	21.15	0	12,918	0.00%
2019/05/28	0	0.00	2	22.20	22.25	-2	12,559	-0.02%
2019/05/23	7	22.84	5	22.85	22.10	2	12,101	0.02%
2019/05/22	0	23.00	2	23.50	23.05	-2	11,768	-0.02%
2019/05/21	2	23.70	7	23.27	23.70	-5	11,653	-0.04%
2019/05/20	3	22.40	22	22.41	22.65	-19	11,511	-0.17%
2019/05/17	2	22.40	2	22.25	22.25	0	11,502	0.00%
2019/05/16	0	0.00	2	22.00	22.10	-2	11,616	-0.02%
2019/05/15	2	22.25	20	21.70	22.25	-18	11,487	-0.16%
2019/05/14	0	22.10	0	22.10	22.20	0	11,365	0.00%
2019/05/13	0.1	21.05	1	21.60	21.20	-0.9	11,421	-0.01%
2019/05/10	6	22.45	5	22.80	23.10	1	11,388	0.01%
2019/05/09	0	21.90	0	0.00	22.05	0	11,291	0.00%
2019/05/08	5	22.80	0	0.00	22.85	5	11,204	0.04%
2019/05/07	0	0.00	10	23.40	23.10	-10	11,212	-0.09%
2019/05/06	0	23.30	0	0.00	23.40	0	11,262	0.00%
2019/05/02	2	23.60	0	0.00	23.50	2	11,287	0.02%
2019/04/30	20	23.75	0	23.65	23.80	20	11,381	0.18%
2019/04/26	0	23.50	0	0.00	23.65	0	11,647	0.00%
2019/04/25	5	23.91	0	0.00	24.30	5	12,084	0.04%
2019/04/22	10	24.95	0	0.00	25.05	10	13,307	0.08%
2019/04/18	0	24.70	0	24.70	24.70	0	13,872	0.00%
2019/04/17	2	25.90	10	25.80	25.85	-8	14,091	-0.06%
2019/04/16	10	26.95	0	0.00	26.60	10	14,126	0.07%
2019/04/12	0	0.00	2	29.45	29.50	-2	14,076	-0.01%
2019/04/11	0	0.00	2	30.35	29.55	-2	13,466	-0.01%
2019/04/10	2	28.78	1	28.85	29.80	1	13,209	0.01%
2019/04/09	33	27.25	0	28.10	28.30	33	13,365	0.25%
2019/04/08	1	23.60	11	25.47	25.75	-10	13,374	-0.07%
2019/04/03	5	23.36	25	23.29	23.45	-20	14,466	-0.14%
2019/04/02	8	23.64	8	23.65	23.65	0	15,329	0.00%
2019/04/01	5	23.86	5.2	24.16	24.15	-0.2	16,177	0.00%
2019/03/29	6	24.34	6	24.40	24.30	0	17,091	0.00%
2019/03/28	0	0.00	8	23.61	24.75	-8	17,237	-0.05%
2019/03/26	2	24.73	1	24.70	24.85	1	17,551	0.01%
2019/03/25	37	24.19	20	23.25	24.90	17	17,804	0.10%
2019/03/22	7	25.84	1	26.20	25.65	6	18,464	0.03%
2019/03/21	0.1	25.85	1	26.30	26.15	-0.9	18,702	0.00%
2019/03/20	0	0.00	0.1	26.45	26.65	-0.1	18,771	0.00%
2019/03/13	0.2	25.90	0	0.00	26.10	0.2	19,788	0.00%
2019/03/12	5	26.00	0	0.00	26.00	5	20,047	0.02%
2019/03/08	20	25.55	20.2	25.60	25.55	-0.2	20,845	0.00%
2019/03/07	0	0.00	1	26.00	25.90	-1	23,868	0.00%
2019/03/06	3	26.35	3	26.55	26.05	0	24,135	0.00%
2019/02/27	0	26.60	1	26.30	26.80	-1	25,603	0.00%
2019/02/26	1	26.00	0	26.00	26.05	1	25,578	0.00%
2019/02/22	9	26.95	6	26.86	25.90	3	25,797	0.01%
2019/02/21	5	26.36	5	26.40	26.60	0	25,444	0.00%
2019/02/19	2	25.95	2	26.30	25.80	0	26,184	0.00%
2019/02/15	3	26.20	3	26.40	25.90	0	27,270	0.00%
2019/02/14	10	26.40	0	26.20	26.30	10	27,498	0.04%
2019/02/13	2	25.95	2	26.20	25.95	0	27,651	0.00%
2019/02/11	13	26.35	13	26.09	25.80	0	28,180	0.00%
2019/01/30	17	26.90	3	26.33	26.90	14	28,316	0.05%
2019/01/29	13	26.29	2	26.38	26.10	11	28,678	0.04%
2019/01/28	5	26.60	2	27.15	26.10	3	29,234	0.01%
2019/01/25	5.1	26.80	6	27.10	27.10	-0.9	29,464	0.00%
2019/01/24	8	26.50	8	26.56	26.65	0	29,714	0.00%
2019/01/23	6	26.40	5	26.21	26.35	1	29,965	0.00%
2019/01/22	14	26.07	14.1	26.24	26.25	-0.1	30,405	0.00%
2019/01/21	6	26.07	6	26.10	26.10	0	31,040	0.00%
2019/01/18	15	25.62	25	25.88	26.10	-10	31,328	-0.03%
2019/01/17	11	25.80	11	25.63	25.60	0	31,591	0.00%
2019/01/16	16	26.03	15	25.50	25.50	1	32,071	0.00%
2019/01/15	12	25.77	12	26.38	26.60	0	32,225	0.00%
2019/01/14	6	25.60	4	25.02	24.90	2	32,476	0.01%
2019/01/11	0	26.80	0	26.80	26.95	0	32,773	0.00%
2019/01/10	17	26.82	16	26.42	25.85	1	33,515	0.00%
2019/01/09	11	26.31	10	27.05	27.05	1	33,874	0.00%
2019/01/08	1	26.85	1	27.10	26.45	0	33,861	0.00%
2019/01/07	0	26.35	2	26.35	26.50	-2	33,744	-0.01%
2019/01/04	15	25.19	15	25.62	25.35	0	33,857	0.00%
2019/01/03	16	25.82	19	25.81	25.90	-3	34,133	-0.01%
2019/01/02	7	25.74	7	25.91	26.00	0	34,148	0.00%
2018/12/28	3	25.18	5	25.56	25.90	-2	34,188	-0.01%
2018/12/27	3	25.65	3	25.68	25.35	0	33,933	0.00%
2018/12/26	4	25.01	15	25.19	25.15	-11	33,591	-0.03%
2018/12/25	16	25.13	17	24.15	25.00	-1	33,485	0.00%
2018/12/24	17	24.66	3	25.32	24.30	14	32,466	0.04%
2018/12/22	46	28.30	12	27.43	26.95	34	31,995	0.11%
2018/12/21	4	31.28	2	31.35	29.85	2	31,703	0.01%
2018/12/20	4	33.30	8	33.32	33.15	-4	30,989	-0.01%
2018/12/19	1	35.49	4	34.80	33.50	-3	30,839	-0.01%
2018/12/18	1	33.50	1	33.80	33.80	0	30,333	0.00%
2018/12/17	13	30.82	13	33.68	34.00	0	30,131	0.00%
2018/12/14	52	32.40	10	32.48	32.40	42	28,984	0.14%
2018/12/13	1	36.85	1	37.25	35.95	0	28,779	0.00%
2018/12/12	12	36.75	11	37.11	37.15	1	28,657	0.00%
2018/12/11	12	36.38	12	37.25	37.25	0	28,519	0.00%
2018/12/10	2	36.15	0	35.60	35.70	2	28,628	0.01%
2018/12/07	4	37.18	5	37.40	36.95	-1	28,793	0.00%
2018/12/06	17	37.52	18	37.00	37.15	-1	28,827	0.00%
2018/12/05	5	38.26	2	38.83	38.05	3	28,641	0.01%
2018/12/04	7	39.38	2	39.95	38.80	5	28,707	0.02%
2018/12/03	25	40.00	3	39.55	39.55	22	28,520	0.08%
2018/11/30	8	40.28	28	40.84	40.50	-20	28,076	-0.07%
2018/11/29	0	0.00	2.6	40.17	39.85	-2.6	25,114	-0.01%
2018/11/28	2	39.55	2	40.00	39.50	0	24,866	0.00%
2018/11/27	9	41.11	9	40.32	39.60	0	24,623	0.00%
2018/11/26	0	42.00	0	42.00	42.40	0	24,142	0.00%
2018/11/23	2	38.70	10	39.40	39.05	-8	23,760	-0.03%
2018/11/22	1	39.30	48	39.68	39.00	-47	23,704	-0.20%
2018/11/21	3	39.83	6	39.86	40.00	-3	23,783	-0.01%
2018/11/20	0	0.00	54	39.66	39.45	-54	23,649	-0.23%
2018/11/19	0	0.00	4	40.84	39.75	-4	23,601	-0.02%
2018/11/16	20	40.67	17	40.76	41.00	3	23,394	0.01%
2018/11/15	5	39.87	3	39.07	40.30	2	23,108	0.01%
2018/11/14	12	38.73	2	38.80	38.60	10	22,939	0.04%
2018/11/13	10	37.75	6	37.75	38.00	4	22,676	0.02%
2018/11/12	0	37.00	0	37.00	37.20	0	22,724	0.00%
2018/11/09	23	38.71	0	38.75	39.00	23	22,757	0.10%
2018/11/08	0	39.30	1	39.79	39.60	-1	22,725	0.00%
2018/11/07	3	39.47	4	40.02	40.10	-1	22,718	0.00%
2018/11/06	57	39.63	6	39.02	40.10	51	22,607	0.23%
2018/11/05	13	39.67	20	38.40	39.80	-7	22,259	-0.03%
2018/11/02	6	36.81	52	37.02	37.45	-46	21,966	-0.21%
2018/11/01	52	36.39	20	36.78	37.20	32	21,945	0.15%
2018/10/31	2	35.03	70	35.46	36.00	-68	21,813	-0.31%
2018/10/30	2	34.35	2	34.05	33.75	0	21,765	0.00%
2018/10/29	5	34.52	2	35.70	33.90	3	21,676	0.01%
2018/10/26	0	0.00	9	36.74	35.80	-9	21,604	-0.04%
2018/10/25	26	36.71	9.4	35.71	36.95	16.6	21,657	0.08%
2018/10/24	2	35.50	14	35.03	36.00	-12	21,581	-0.06%
2018/10/23	30	35.27	2	35.20	35.00	28	21,479	0.13%
2018/10/22	51	36.54	6	36.02	37.05	45	21,681	0.21%
2018/10/19	2	36.95	15	37.36	37.50	-13	22,296	-0.06%
2018/10/18	8	39.20	5	40.05	37.20	3	22,007	0.01%
2018/10/17	6	41.07	10	40.09	41.25	-4	21,744	-0.02%
2018/10/16	0	0.00	1	38.60	37.80	-1	21,618	0.00%
2018/10/15	2	38.60	3	39.13	38.00	-1	22,531	0.00%
2018/10/12	0	38.65	0	38.65	38.80	0	23,536	0.00%
2018/10/11	0	38.30	0	38.30	38.60	0	25,095	0.00%
2018/10/09	4	38.50	6	38.45	38.45	-2	26,003	-0.01%
2018/10/08	0	38.10	0	38.10	38.35	0	27,388	0.00%
2018/10/05	4	38.90	4.1	39.03	39.30	-0.1	28,407	0.00%
2018/10/04	0	39.30	5.1	39.45	39.45	-5.1	29,031	-0.02%
2018/10/03	3	39.27	4.4	39.18	39.40	-1.4	29,678	0.00%
2018/10/02	2	38.85	0	38.85	39.00	2	31,099	0.01%
2018/10/01	4	39.10	4	38.37	37.20	0	31,768	0.00%
2018/09/28	4	40.30	15	40.32	40.30	-11	31,799	-0.03%
2018/09/27	5	39.07	8	38.77	39.15	-3	31,405	-0.01%
2018/09/26	4	38.21	6	37.90	38.30	-2	31,731	-0.01%
2018/09/25	6	37.61	1	38.20	37.80	5	31,642	0.02%
2018/09/21	12	36.74	11	36.11	36.95	1	31,567	0.00%
2018/09/20	3	36.60	5	37.15	36.10	-2	31,754	-0.01%
2018/09/19	3	36.90	6	37.04	36.90	-3	31,926	-0.01%
2018/09/18	5	36.82	5	36.68	37.00	0	32,060	0.00%
2018/09/17	4	36.68	2	37.00	36.85	2	32,169	0.01%
2018/09/14	0	36.60	1	37.34	36.75	-1	32,605	0.00%
2018/09/13	2	35.95	2	35.68	36.55	0	32,620	0.00%
2018/09/12	4	34.05	2	33.80	34.10	2	33,037	0.01%
2018/09/11	0	32.80	0	32.80	32.90	0	33,312	0.00%
2018/09/10	1	34.10	5	32.50	31.40	-4	33,526	-0.01%
2018/09/06	0	35.40	10	35.15	35.50	-10	33,649	-0.03%
2018/09/05	0	0.00	10	36.00	35.40	-10	33,726	-0.03%
2018/09/04	2	36.30	0	36.40	36.50	2	33,932	0.01%
2018/09/03	1	36.60	0	0.00	36.45	1	34,137	0.00%
2018/08/31	1	37.45	0	37.35	37.50	1	34,049	0.00%
2018/08/29	1	38.05	1	37.90	38.00	0	33,850	0.00%
2018/08/28	0.1	37.70	1	38.00	37.90	-1	33,990	0.00%
2018/08/27	2	36.95	4	37.00	36.95	-2	33,762	-0.01%
2018/08/24	0	0.00	5	36.90	37.00	-5	33,703	-0.01%
2018/08/23	4	37.42	5	37.20	37.35	-1	33,748	0.00%
2018/08/22	0	36.30	1	36.50	36.45	-1	33,591	0.00%
2018/08/21	4	36.49	11.8	35.95	37.00	-7.8	33,515	-0.02%
2018/08/20	12	34.45	11	34.40	34.90	1	33,258	0.00%
2018/08/17	3	36.02	2	35.95	35.95	1	32,963	0.00%
2018/08/16	8.1	36.86	29	36.89	36.50	-21	32,932	-0.06%
2018/08/15	4	37.68	4	37.65	37.75	0	32,796	0.00%
2018/08/14	0	0.00	50	38.00	38.00	-50	32,689	-0.15%
2018/08/13	15	37.00	0	0.00	37.85	15	32,452	0.05%
2018/08/10	0	0.00	16	37.92	37.55	-16	32,335	-0.05%
2018/08/08	6	38.12	5	38.50	38.50	1	32,045	0.00%
2018/08/07	13	38.06	6	38.13	37.80	7	31,959	0.02%
2018/08/06	12.1	37.75	15	38.04	38.40	-2.9	31,876	-0.01%
2018/08/03	5	38.50	16	38.42	38.30	-11	31,840	-0.03%
2018/08/02	16	38.21	11.1	38.25	38.25	4.9	31,622	0.02%
2018/08/01	2	39.05	8	38.84	38.55	-6	31,208	-0.02%
2018/07/31	35	38.70	20	39.00	39.00	15	30,949	0.05%
2018/07/30	78	40.03	21	39.33	38.85	57	30,952	0.18%
2018/07/27	32	40.58	27.1	40.28	40.30	4.9	30,732	0.02%
2018/07/26	17	39.53	77	39.24	41.00	-60	30,091	-0.20%
2018/07/25	61	37.75	18	37.79	37.80	43	28,944	0.15%
2018/07/24	49	37.87	69	38.29	37.85	-20	28,687	-0.07%
2018/07/23	21	36.99	7	37.64	37.70	14	28,353	0.05%
2018/07/20	44.9	38.49	6	37.87	37.85	38.9	28,098	0.14%
2018/07/19	3	37.31	88.2	37.29	39.10	-85.2	27,102	-0.31%
2018/07/18	52	38.16	39	38.24	36.30	13	26,238	0.05%
2018/07/17	42	37.21	16	37.58	38.50	26	24,840	0.10%
2018/07/16	28	35.94	10.3	36.44	36.90	17.7	24,405	0.07%
2018/07/13	35	34.38	23	34.41	35.30	12	23,929	0.05%
2018/07/12	8	32.93	12	33.05	33.10	-4	24,538	-0.02%
2018/07/11	4	31.63	1	32.05	32.20	3	23,919	0.01%
2018/07/10	13	31.92	11	32.29	31.30	2	23,340	0.01%
2018/07/09	15	30.60	10.5	30.57	30.90	4.5	22,037	0.02%
2018/07/06	2	28.25	4	28.12	28.10	-2	21,204	-0.01%
2018/07/05	0	27.60	1	27.60	27.80	-1	20,833	0.00%
2018/07/04	0	27.85	6	27.23	28.15	-6	21,097	-0.03%
2018/07/03	0	26.45	0	0.00	26.60	0	20,684	0.00%
2018/07/02	0	26.75	0	26.75	27.00	0	20,737	0.00%
2018/06/29	3	27.13	4	26.88	27.10	-1	20,693	0.00%
2018/06/28	2	25.80	8	25.69	25.45	-6	20,663	-0.03%
2018/06/27	4	26.92	2	27.78	26.50	2	20,964	0.01%
2018/06/26	5	27.06	7	27.01	26.85	-2	21,086	-0.01%
2018/06/25	5	27.39	6.1	27.42	27.00	-1.1	21,130	-0.01%
2018/06/22	0.1	27.75	2	27.70	28.00	-2	20,991	-0.01%
2018/06/21	4	27.69	1	27.75	27.90	3	20,985	0.01%
2018/06/20	0	26.85	9	26.29	27.00	-9	21,129	-0.04%
2018/06/19	0	26.10	1	26.58	26.30	-1	21,445	0.00%
2018/06/15	1	26.05	1	25.36	26.10	0	21,482	0.00%
2018/06/14	0	24.60	0	24.60	24.70	0	21,324	0.00%
2018/06/13	2	25.55	0	24.70	24.75	2	21,610	0.01%
2018/06/12	0	25.00	2	24.35	25.75	-2	21,844	-0.01%
2018/06/11	2	24.00	0	23.90	24.00	2	22,367	0.01%
2018/06/07	2	23.50	0	23.20	23.35	2	23,263	0.01%
2018/06/06	0	23.25	0	23.25	23.40	0	23,888	0.00%
2018/06/05	4	24.10	0	0.00	23.55	4	24,446	0.02%
2018/06/04	0	22.80	20	22.95	22.95	-20	24,801	-0.08%
2018/06/01	0	22.95	0.4	22.95	23.05	-0.4	25,229	0.00%
2018/05/31	20	22.75	0	0.00	22.55	20	25,319	0.08%
2018/05/30	5	22.95	5	22.85	22.80	0	25,375	0.00%
2018/05/29	0	22.60	0	0.00	22.75	0	25,592	0.00%
2018/05/28	0	22.60	0	22.60	22.80	0	25,703	0.00%
2018/05/25	0	22.90	0	22.90	23.10	0	25,810	0.00%
2018/05/24	0	23.55	2	23.25	23.65	-2	25,851	-0.01%
2018/05/23	0	22.80	0	0.00	22.90	0	25,890	0.00%
2018/05/22	0	22.50	0	22.50	22.65	0	26,037	0.00%
2018/05/21	0	22.70	1	23.00	23.00	-1	26,254	0.00%
2018/05/18	1.1	23.28	1	22.95	23.05	0.1	26,421	0.00%
2018/05/17	1.1	22.87	2	23.20	23.20	-0.9	26,496	0.00%
2018/05/16	0	22.15	0	0.00	22.30	0	26,423	0.00%
2018/05/15	0	22.55	0	22.55	22.70	0	26,477	0.00%
2018/05/14	0	23.05	1	23.15	23.15	-1	26,886	0.00%
2018/05/11	1	22.60	0	22.80	22.90	1	26,943	0.00%
2018/05/10	0.2	21.80	20	22.60	21.95	-19.8	26,822	-0.07%
2018/05/09	0.2	22.20	1	22.45	22.45	-0.8	26,843	0.00%
2018/05/08	0.4	22.40	2	22.43	22.60	-1.6	26,916	-0.01%
2018/05/07	0	0.00	1	22.20	22.25	-1	27,186	0.00%
2018/05/04	1	21.41	2	21.93	21.85	-1	26,992	0.00%
2018/05/03	1	22.19	0	21.70	21.85	1	27,328	0.00%
2018/05/02	10	22.00	1	22.25	21.85	9	27,866	0.03%
2018/04/30	1.1	21.81	1	22.25	22.25	0.1	28,055	0.00%
2018/04/27	13	21.72	2.1	21.77	21.50	10.9	28,147	0.04%
2018/04/26	6	22.31	0	0.00	21.00	6	28,129	0.02%
2018/04/24	0	0.00	2	25.35	24.65	-2	30,043	-0.01%
2018/04/23	0	25.40	11	26.55	25.55	-11	31,044	-0.04%
2018/04/20	0	0.00	1	25.71	26.60	-1	31,914	0.00%
2018/04/19	22	25.61	11.1	25.51	26.00	11	31,765	0.03%
2018/04/18	8	24.66	24.1	24.13	25.10	-16.1	31,735	-0.05%
2018/04/17	20	23.00	21	22.90	22.95	-1	30,391	0.00%
2018/04/16	2	23.17	0	0.00	22.90	2	31,112	0.01%
2018/04/13	1	23.40	1	23.45	23.30	0	31,783	0.00%
2018/04/12	1	23.35	0	0.00	22.95	1	32,459	0.00%
2018/04/11	1	22.90	0	22.90	23.10	1	32,598	0.00%
2018/04/10	0	22.60	1	23.35	22.75	-1	32,878	0.00%
2018/04/09	0	22.65	10	22.70	22.85	-10	32,705	-0.03%
2018/04/03	0	0.00	1	22.60	22.45	-1	32,680	0.00%
2018/04/02	0	0.00	3	22.27	22.20	-3	33,321	-0.01%
2018/03/31	11	22.44	0	0.00	22.25	11	33,665	0.03%
2018/03/30	5	21.90	8	22.12	22.45	-3	34,037	-0.01%
2018/03/29	25	21.87	2	22.00	21.10	23	34,292	0.07%
2018/03/28	1	22.45	0	0.00	22.25	1	34,780	0.00%
2018/03/27	0	22.40	0	22.40	22.50	0	35,612	0.00%
2018/03/26	1	22.84	0	22.40	22.40	1	35,658	0.00%
2018/03/23	1	19.77	2	20.75	22.60	-1	35,662	0.00%
2018/03/22	4.8	20.86	8	21.66	20.60	-3.2	35,100	-0.01%
2018/03/21	1	22.85	6	22.65	22.30	-5	34,713	-0.01%
2018/03/20	0	23.05	4	22.60	23.15	-4	35,738	-0.01%
2018/03/19	10	23.05	5	22.75	23.15	5	35,883	0.01%
2018/03/16	0	22.75	2	23.40	22.85	-2	36,479	-0.01%
2018/03/15	21	22.82	23	23.18	23.40	-2	36,500	-0.01%
2018/03/14	8	22.19	0	22.60	22.70	8	36,098	0.02%
2018/03/13	4	22.67	0	22.60	22.70	4	36,315	0.01%
2018/03/12	2	22.45	0	22.50	22.50	2	37,135	0.01%
2018/03/09	4	24.15	0	0.00	24.05	4	37,162	0.01%
2018/03/08	0	24.70	4.2	25.13	24.70	-4.2	36,993	-0.01%
2018/03/07	0	24.35	0	24.35	24.45	0	36,686	0.00%
2018/03/06	5	24.40	0	0.00	24.05	5	37,174	0.01%
2018/03/05	0	24.40	0	24.40	24.55	0	38,010	0.00%
2018/03/02	10	24.90	10	24.70	24.65	0	38,517	0.00%
2018/02/27	3	25.35	3	25.90	25.30	0	40,119	0.00%
2018/02/26	10	25.90	50	25.90	25.85	-40	40,682	-0.10%
2018/02/23	10	25.85	10	26.20	25.95	0	41,882	0.00%
2018/02/22	2	25.20	52	25.50	25.50	-50	42,156	-0.12%
2018/02/21	55	23.83	17	24.45	25.10	38	43,062	0.09%
2018/02/12	1	22.85	1	23.45	23.15	0	44,709	0.00%
2018/02/07	1	23.10	1	23.15	23.20	0	45,725	0.00%
2018/02/06	12	22.97	2	22.75	22.45	10	45,631	0.02%
2018/02/05	8	24.03	8	23.62	24.10	0	45,150	0.00%
2018/02/02	0	0.00	1	23.55	24.20	-1	44,938	0.00%
2018/02/01	4	24.40	5	24.08	23.85	-1	44,976	0.00%
2018/01/31	17	23.48	13	23.75	23.90	4	44,858	0.01%
2018/01/30	1	22.81	1	23.35	23.80	0	44,613	0.00%
2018/01/29	12	23.88	1	23.95	23.60	11	44,175	0.02%
2018/01/26	1	23.61	0	0.00	24.40	1	43,975	0.00%
2018/01/25	19	24.28	11	23.43	23.35	8	43,454	0.02%
2018/01/24	14	25.47	3	25.15	25.15	11	43,046	0.03%
2018/01/23	5	25.84	3	25.80	25.80	2	42,885	0.00%
2018/01/22	18	26.28	17	25.83	25.65	1	42,862	0.00%
2018/01/19	17	25.58	18	26.21	26.40	-1	42,647	0.00%
2018/01/18	59	26.53	46	26.21	25.40	13	41,939	0.03%
2018/01/17	31	27.36	70	27.67	27.35	-39	41,695	-0.09%
2018/01/16	11	25.18	16.3	26.31	27.40	-5.3	40,665	-0.01%
2018/01/15	15	24.46	37	24.71	25.05	-22	39,476	-0.06%
2018/01/12	15	23.95	14.4	24.55	24.10	0.6	38,812	0.00%
2018/01/11	21	23.53	9	23.55	23.55	12	37,846	0.03%
2018/01/10	44	23.53	39	23.70	23.60	5	37,431	0.01%
2018/01/09	104	22.71	101	22.34	22.15	3	36,748	0.01%	大買/大賣/
2018/01/08	40	21.19	11	22.27	22.60	29	36,228	0.08%
2018/01/05	0	20.35	6.5	20.53	20.55	-6.5	36,017	-0.02%
2018/01/04	0	0.00	20	20.15	20.30	-20	35,795	-0.06%
2018/01/03	4	19.43	6.1	19.58	19.80	-2.1	35,508	-0.01%
2018/01/02	0	0.00	1	19.25	19.30	-1	35,193	0.00%