大亞 (1609)-日茂券商分點個股進出

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

大亞

(1609)

可現股當沖

股價
49.05
漲跌
▼0.05
漲幅
-0.10%
成交量
7,532張
產業
上市電器電纜類股
917人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

大亞 (1609)籌碼相關－日茂券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

日茂券商分點個股進出
日茂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
2024/05/30	2	49.70	4	49.30	49.10	-2	66,161	0.00%
2024/05/29	0	0.00	1	50.60	50.30	-1	66,381	0.00%
2024/05/28	1	51.10	2	51.00	51.00	-1	66,963	0.00%
2024/05/27	0	0.00	3	50.83	50.50	-3	67,573	0.00%
2024/05/24	20	49.77	0	0.00	49.50	20	67,474	0.03%
2024/05/23	29	51.38	0	0.00	50.10	29	67,648	0.04%
2024/05/22	4	53.08	6	52.78	52.60	-2	67,442	0.00%
2024/05/21	20	53.42	0	0.00	52.90	20	67,454	0.03%
2024/05/20	3	53.43	14	54.64	53.50	-11	67,326	-0.02%
2024/05/17	0	0.00	7	52.94	53.10	-7	66,888	-0.01%
2024/05/16	3	52.17	19	52.17	52.10	-16	66,923	-0.02%
2024/05/15	17	52.29	11	53.36	52.10	6	66,961	0.01%
2024/05/13	8	52.14	0	0.00	53.00	8	66,475	0.01%
2024/05/10	1	52.40	10	53.41	53.60	-9	66,203	-0.01%
2024/05/09	31	53.85	6	54.23	53.30	25	65,851	0.04%
2024/05/08	28	56.10	39	56.48	56.20	-11	65,135	-0.02%
2024/05/07	7	55.20	20	54.47	55.80	-13	64,115	-0.02%
2024/05/06	25	53.20	27.4	52.96	52.90	-2.4	63,002	0.00%
2024/05/03	31	54.47	14	54.77	54.00	17	62,453	0.03%
2024/05/02	12	56.87	13	56.73	56.30	-1	61,790	0.00%
2024/04/30	10	55.90	55	56.10	56.90	-45	61,060	-0.07%
2024/04/29	20	57.65	94	57.51	57.60	-74	60,379	-0.12%
2024/04/26	13	60.75	9	61.06	60.00	4	59,620	0.01%
2024/04/25	8	60.94	4	60.70	60.90	4	58,696	0.01%
2024/04/24	23	60.43	57	60.59	60.50	-34	57,532	-0.06%
2024/04/23	21	57.84	30.1	57.78	57.60	-9.1	55,336	-0.02%
2024/04/22	71	60.57	51.2	61.10	57.80	19.8	53,268	0.04%
2024/04/19	115	64.30	127.8	63.51	64.20	-12.8	51,577	-0.02%	大買/大賣/
2024/04/18	40	63.78	38	64.14	64.70	2	45,068	0.00%
2024/04/17	16	58.06	47.2	58.09	58.90	-31.2	42,476	-0.07%
2024/04/16	51	55.16	94	55.44	53.60	-43	40,749	-0.11%
2024/04/15	27	55.32	86.3	55.51	55.60	-59.3	36,988	-0.16%
2024/04/12	14	47.49	32.3	49.75	50.60	-18.3	34,024	-0.05%
2024/04/11	15	47.44	38	47.16	46.00	-23	32,414	-0.07%
2024/04/10	31	46.39	25	46.61	46.70	6	31,471	0.02%
2024/04/09	20	45.46	180	44.50	45.55	-160	29,793	-0.54%	大賣/鉅額交易
2024/04/08	22	41.87	7	42.54	43.10	15	28,049	0.05%
2024/04/03	10	41.55	0	0.00	41.15	10	27,536	0.04%
2024/04/02	24	42.00	15	41.83	41.75	9	27,355	0.03%
2024/04/01	28	42.91	6	42.80	42.60	22	27,068	0.08%
2024/03/29	47	43.02	29	43.16	43.00	18	26,844	0.07%
2024/03/28	16	45.10	5	45.12	44.20	11	26,243	0.04%
2024/03/27	14	44.19	47.4	45.10	44.05	-33.4	25,546	-0.13%
2024/03/26	49	44.97	95.1	44.81	43.80	-46.1	24,475	-0.19%
2024/03/25	43	44.25	151.4	44.87	45.40	-108.4	22,208	-0.49%	大賣/鉅額交易
2024/03/22	56	41.93	251	41.57	42.45	-195	18,720	-1.04%	大賣/鉅額交易
2024/03/21	11	38.53	15	38.32	38.60	-4	16,948	-0.02%
2024/03/20	8	37.48	20	37.63	37.35	-12	16,636	-0.07%
2024/03/19	22	38.44	6	38.46	38.10	16	16,490	0.10%
2024/03/18	1	38.30	5	38.48	38.45	-4	16,303	-0.02%
2024/03/15	32	37.97	24	38.06	37.95	8	16,333	0.05%
2024/03/14	58	38.05	40	38.60	37.85	18	16,455	0.11%
2024/03/13	0	0.00	2	37.20	36.85	-2	15,554	-0.01%
2024/03/12	4	37.23	18	37.24	37.20	-14	16,240	-0.09%
2024/03/11	3	36.30	5	36.10	36.30	-2	16,078	-0.01%
2024/03/08	12	36.32	0	0.00	36.05	12	16,116	0.07%
2024/03/07	20	36.72	5	36.75	36.70	15	16,013	0.09%
2024/03/06	108	38.33	90	38.78	37.50	18	15,653	0.11%	大買/
2024/03/05	15	36.41	0	0.00	36.35	15	14,187	0.11%
2024/03/04	22	37.13	0	0.00	36.95	22	14,009	0.16%
2024/03/01	16.2	37.88	190	38.14	37.85	-173.8	13,745	-1.26%	大賣/鉅額交易
2024/02/29	9	37.41	107.1	37.38	37.50	-98.1	13,258	-0.74%	大賣/
2024/02/27	25	35.82	1	35.80	35.65	24	12,912	0.19%
2024/02/26	11	36.59	33	37.18	36.45	-22	12,829	-0.17%
2024/02/23	6	36.10	2.5	36.53	36.25	3.5	12,302	0.03%
2024/02/22	1	36.70	12	36.55	36.40	-11	12,200	-0.09%
2024/02/21	5	36.30	10	36.40	36.15	-5	12,059	-0.04%
2024/02/20	1	35.80	12	36.12	35.90	-11	12,000	-0.09%
2024/02/19	10	36.50	0	0.00	36.30	10	11,892	0.08%
2024/02/16	2	35.75	3.1	35.77	35.90	-1.1	11,753	-0.01%
2024/02/15	0	0.00	3	34.60	35.25	-3	11,571	-0.03%
2024/02/05	10	34.45	3	34.35	34.50	7	11,525	0.06%
2024/02/02	12	35.23	0	0.00	34.80	12	11,490	0.10%
2024/02/01	3	35.30	17	35.24	35.40	-14	11,408	-0.12%
2024/01/30	1	34.95	0	0.00	34.90	1	11,431	0.01%
2024/01/26	2	34.70	0	0.00	34.60	2	11,464	0.02%
2024/01/25	10	34.95	0	0.00	34.85	10	11,468	0.09%
2024/01/24	1	35.40	0	0.00	35.35	1	11,461	0.01%
2024/01/23	2	35.40	0	0.00	35.40	2	11,477	0.02%
2024/01/22	1	35.00	1	35.40	35.35	0	11,439	0.00%
2024/01/19	6	34.79	0	0.00	34.80	6	11,317	0.05%
2024/01/18	12	34.23	0	0.00	34.80	12	11,228	0.11%
2024/01/17	8	34.71	0	0.00	34.60	8	11,190	0.07%
2024/01/16	14	35.77	3	36.08	35.50	11	11,067	0.10%
2024/01/15	12	35.55	65	36.68	36.90	-53	10,747	-0.49%
2024/01/12	0	0.00	2	34.30	34.15	-2	9,522	-0.02%
2024/01/11	0	0.00	1	34.00	34.10	-1	9,592	-0.01%
2024/01/10	1	33.30	0	0.00	33.25	1	9,701	0.01%
2024/01/09	1	33.75	0.4	33.75	33.65	0.6	9,803	0.01%
2024/01/08	5	34.25	3	34.30	34.10	2	9,826	0.02%
2024/01/05	0	0.00	12	34.65	34.30	-12	9,894	-0.12%
2024/01/04	11	34.67	1	34.65	34.60	10	9,942	0.10%
2024/01/03	13	35.30	0	0.00	34.70	13	10,003	0.13%
2023/12/29	1	34.50	0	0.00	34.50	1	9,959	0.01%
2023/12/28	7	34.89	11	34.98	35.00	-4	9,956	-0.04%
2023/12/26	3	33.75	1	33.75	33.95	2	10,500	0.02%
2023/12/25	2	33.85	0	0.00	33.75	2	11,418	0.02%
2023/12/22	1	34.00	0	0.00	33.90	1	11,866	0.01%
2023/12/21	5	34.30	0	0.00	34.30	5	12,507	0.04%
2023/12/20	5	33.90	41	33.80	34.20	-36	12,617	-0.29%
2023/12/19	54	33.47	0	0.00	33.45	54	12,665	0.43%
2023/12/18	1	34.00	4	34.40	33.90	-3	12,681	-0.02%
2023/12/15	5	34.65	5	35.00	34.40	0	12,693	0.00%
2023/12/14	7	34.68	6	34.70	34.55	1	12,628	0.01%
2023/12/13	38	34.94	22	35.17	34.85	16	12,503	0.13%
2023/12/12	51	35.87	20	36.50	35.60	31	12,373	0.25%
2023/12/11	50	36.06	5	36.17	35.80	45	11,967	0.38%
2023/12/08	17	35.69	18	35.66	35.60	-1	11,478	-0.01%
2023/12/07	205	35.86	13	35.41	35.95	192	11,007	1.74%	大買/鉅額交易
2023/12/06	2	33.65	6	33.87	33.95	-4	10,073	-0.04%
2023/12/05	2	33.33	0	0.00	33.45	2	10,041	0.02%
2023/12/04	5	34.75	1	34.25	33.95	4	9,961	0.04%
2023/12/01	12	34.09	0	0.00	33.90	12	9,871	0.12%
2023/11/30	1	34.10	0	0.00	34.05	1	9,922	0.01%
2023/11/29	0	0.00	1	34.15	34.25	-1	9,996	-0.01%
2023/11/28	0.5	34.25	0	0.00	34.45	0.5	10,079	0.00%
2023/11/27	0	0.00	3	34.05	34.00	-3	10,284	-0.03%
2023/11/24	5	34.49	3	34.50	34.20	2	10,226	0.02%
2023/11/22	2	33.50	0	0.00	33.55	2	9,990	0.02%
2023/11/21	1	33.85	1	33.80	33.70	0	10,061	0.00%
2023/11/20	2	33.28	3	33.30	33.50	-1	10,060	-0.01%
2023/11/17	2	33.50	2	33.15	33.25	0	10,102	0.00%
2023/11/16	5	32.85	1	32.85	33.00	4	10,190	0.04%
2023/11/15	5	33.10	15	32.92	32.75	-10	10,289	-0.10%
2023/11/14	11	32.10	1	32.50	32.05	10	10,528	0.09%
2023/11/13	0	0.00	5	32.03	32.45	-5	10,919	-0.05%
2023/11/09	1	32.75	11	32.61	32.55	-10	11,263	-0.09%
2023/11/08	2	32.70	0	0.00	32.60	2	11,569	0.02%
2023/11/07	1	33.20	0	0.00	33.15	1	11,769	0.01%
2023/11/06	0	0.00	28	33.22	33.45	-28	12,119	-0.23%
2023/11/03	0	0.00	3	32.75	32.80	-3	12,498	-0.02%
2023/11/02	3	32.55	3.2	32.37	32.50	-0.2	12,697	0.00%
2023/10/31	10	32.05	0	0.00	32.00	10	13,902	0.07%
2023/10/30	2	32.85	10	33.10	32.80	-8	16,190	-0.05%
2023/10/26	22	33.00	0	0.00	32.80	22	16,488	0.13%
2023/10/25	23	33.68	12	34.00	33.45	11	16,712	0.07%
2023/10/24	4	33.18	1	33.40	33.40	3	16,883	0.02%
2023/10/23	11	32.95	17	32.74	33.05	-6	17,175	-0.03%
2023/10/20	0	0.00	2	32.05	32.10	-2	17,530	-0.01%
2023/10/19	1.7	33.00	0	0.00	32.80	1.7	18,760	0.01%
2023/10/18	16	33.06	0	0.00	32.90	16	19,514	0.08%
2023/10/17	6	33.70	0	0.00	33.60	6	19,983	0.03%
2023/10/16	4	34.25	0	0.00	34.25	4	20,170	0.02%
2023/10/13	1	35.15	0	0.00	34.95	1	21,179	0.00%
2023/10/11	35	35.96	0	0.00	35.35	35	22,863	0.15%
2023/10/06	52	36.75	1	36.65	36.40	51	23,403	0.22%
2023/10/05	0	0.00	1	37.15	36.90	-1	23,809	0.00%
2023/10/04	18	37.12	15	36.92	36.85	3	24,245	0.01%
2023/10/03	12	38.10	5	39.01	37.75	7	24,742	0.03%
2023/10/02	21	39.03	12	38.70	38.60	9	24,700	0.04%
2023/09/28	39	38.18	40	37.96	38.45	-1	24,534	0.00%
2023/09/27	27	36.84	45	36.76	36.70	-18	24,392	-0.07%
2023/09/26	15	36.39	36	36.60	36.35	-21	24,300	-0.09%
2023/09/25	18	35.17	10	35.22	35.25	8	24,137	0.03%
2023/09/22	2.9	33.64	14	34.13	34.40	-11.1	24,427	-0.05%
2023/09/21	31	33.65	0	0.00	33.45	31	24,577	0.13%
2023/09/20	3	34.12	3	34.12	34.10	0	24,714	0.00%
2023/09/18	5	34.65	2	34.75	34.65	3	25,310	0.01%
2023/09/14	0	0.00	35	34.90	34.85	-35	25,991	-0.13%
2023/09/13	16	34.58	0	0.00	34.40	16	26,462	0.06%
2023/09/12	0.4	35.00	2	35.05	34.80	-1.6	27,933	-0.01%
2023/09/11	10	35.25	0	0.00	35.15	10	28,871	0.03%
2023/09/08	5	36.00	1	36.10	35.95	4	29,379	0.01%
2023/09/07	10	36.45	0	0.00	36.35	10	30,161	0.03%
2023/09/06	4	36.28	0	0.00	36.25	4	31,062	0.01%
2023/09/05	17	36.01	0	0.00	36.10	17	32,646	0.05%
2023/09/04	1	37.05	2	36.38	36.45	-1	35,956	0.00%
2023/09/01	1	36.55	4	36.70	36.45	-3	38,926	-0.01%
2023/08/31	1	36.75	10	36.88	36.95	-9	42,430	-0.02%
2023/08/30	5	35.80	4	35.83	35.75	1	43,137	0.00%
2023/08/29	10	34.75	11	35.22	35.50	-1	43,762	0.00%
2023/08/28	0	0.00	7	35.19	35.15	-7	43,860	-0.02%
2023/08/25	2	35.95	30	35.84	36.00	-28	43,928	-0.06%
2023/08/24	0	0.00	20	36.06	35.85	-20	44,056	-0.05%
2023/08/23	24	35.80	0	0.00	35.90	24	44,190	0.05%
2023/08/22	0	0.00	3	35.80	35.85	-3	44,503	-0.01%
2023/08/21	7	36.42	12	36.61	36.35	-5	44,699	-0.01%
2023/08/18	36	36.16	12	36.35	36.00	24	44,769	0.05%
2023/08/17	7	35.88	25	35.88	36.15	-18	44,812	-0.04%
2023/08/16	1	34.20	0	0.00	35.15	1	45,047	0.00%
2023/08/15	6	34.12	5	34.13	34.70	1	45,745	0.00%
2023/08/14	8	34.11	0	0.00	33.60	8	46,303	0.02%
2023/08/11	15	35.39	9	34.84	34.65	6	46,414	0.01%
2023/08/10	32	36.02	8	35.88	35.70	24	46,556	0.05%
2023/08/09	36	37.06	4	36.96	36.85	32	46,722	0.07%
2023/08/08	9	37.02	16	36.72	36.55	-7	46,782	-0.01%
2023/08/07	8	36.77	13	36.81	37.00	-5	47,425	-0.01%
2023/08/04	54	37.23	7	37.08	37.35	47	48,362	0.10%
2023/08/02	52	39.73	57.5	39.89	39.25	-5.5	48,205	-0.01%
2023/08/01	22	37.51	23	37.53	37.50	-1	46,944	0.00%
2023/07/31	1	37.80	18	38.14	37.65	-17	48,426	-0.04%
2023/07/28	23.5	38.03	0	0.00	38.05	23.5	50,109	0.05%
2023/07/27	5	38.48	8	38.33	38.55	-3	50,332	-0.01%
2023/07/26	6	38.60	42	38.46	38.35	-36	50,990	-0.07%
2023/07/25	20	38.70	5.2	39.39	39.25	14.8	50,730	0.03%
2023/07/24	25	39.66	28	39.81	38.80	-3	50,319	-0.01%
2023/07/21	28	40.03	32	39.94	39.75	-4	49,129	-0.01%
2023/07/20	5	39.49	82	39.45	39.60	-77	48,499	-0.16%
2023/07/19	21	38.22	7	38.29	38.25	14	48,038	0.03%
2023/07/18	19	39.63	6	40.04	38.55	13	47,915	0.03%
2023/07/17	43	39.64	33.4	39.29	39.45	9.6	47,115	0.02%
2023/07/14	11	38.00	12	38.22	37.60	-1	46,247	0.00%
2023/07/13	47	38.71	3	38.80	38.05	44	46,233	0.10%
2023/07/12	29	39.50	36	39.25	39.40	-7	45,854	-0.02%
2023/07/11	7	39.34	24	38.90	38.70	-17	46,018	-0.04%
2023/07/10	58	39.33	33	39.08	38.95	25	46,535	0.05%
2023/07/07	13	38.01	16	37.61	37.90	-3	47,187	-0.01%
2023/07/06	8	38.43	5	38.29	38.10	3	47,423	0.01%
2023/07/05	151	38.83	63	39.15	39.15	88	47,541	0.19%	大買/
2023/07/04	53	38.00	52	38.98	38.25	1	47,450	0.00%
2023/07/03	52	38.77	20.1	38.79	38.60	31.9	47,692	0.07%
2023/06/30	54.5	38.32	23	38.13	38.60	31.5	47,357	0.07%
2023/06/29	11	37.55	29	37.40	37.40	-18	47,382	-0.04%
2023/06/28	39	36.86	6	36.90	36.75	33	47,669	0.07%
2023/06/27	24	37.97	17	37.57	36.95	7	47,668	0.01%
2023/06/26	25	38.14	16	37.77	38.10	9	48,044	0.02%
2023/06/21	51	38.18	1	37.90	38.00	50	48,710	0.10%
2023/06/20	68	38.39	2	38.70	38.70	66	48,365	0.14%
2023/06/19	8	38.35	7	38.59	38.15	1	48,045	0.00%
2023/06/16	39	38.86	25	38.88	38.50	14	47,705	0.03%
2023/06/15	40	38.05	33	37.70	38.10	7	46,305	0.02%
2023/06/14	14	37.76	3	37.87	37.60	11	45,571	0.02%
2023/06/13	21	37.95	13	38.00	37.80	8	45,133	0.02%
2023/06/12	30	38.89	102	38.37	38.40	-72	44,542	-0.16%	大賣/
2023/06/09	39	39.68	144	39.91	39.50	-105	43,814	-0.24%	大賣/鉅額交易
2023/06/08	54	40.46	84	40.49	40.50	-30	42,292	-0.07%
2023/06/07	30	37.99	85.1	37.90	39.20	-55.1	39,128	-0.14%
2023/06/06	132	36.49	51	36.30	35.65	81	36,364	0.22%	大買/
2023/06/05	0	0.00	33	34.33	34.80	-33	33,276	-0.10%
2023/06/02	20	32.06	43	31.82	31.65	-23	32,861	-0.07%
2023/06/01	17	31.09	0	0.00	30.85	17	32,232	0.05%
2023/05/31	1.5	30.70	6	30.83	31.10	-4.5	32,140	-0.01%
2023/05/30	6	30.90	0	0.00	30.50	6	32,073	0.02%
2023/05/29	3.5	31.11	7	31.16	31.00	-3.5	31,878	-0.01%
2023/05/26	28	30.62	1	30.85	30.75	27	31,692	0.09%
2023/05/25	10	31.73	26	31.57	31.20	-16	31,400	-0.05%
2023/05/24	6	31.65	3	31.58	31.60	3	31,212	0.01%
2023/05/23	2	31.75	14	31.74	31.75	-12	31,263	-0.04%
2023/05/22	21	31.68	55	31.78	31.80	-34	31,141	-0.11%
2023/05/19	86.5	31.47	97	31.73	31.25	-10.5	30,602	-0.03%
2023/05/18	22	31.33	18	31.44	31.35	4	30,165	0.01%
2023/05/17	27	30.92	33	30.98	30.50	-6	29,950	-0.02%
2023/05/16	16	30.50	37	30.57	30.60	-21	29,520	-0.07%
2023/05/15	76	29.98	33	29.72	30.25	43	29,140	0.15%
2023/05/12	28	29.17	12	29.94	29.55	16	28,650	0.06%
2023/05/11	28	29.17	12	29.94	28.95	16	28,352	0.06%
2023/05/10	15	31.02	29.3	30.93	30.90	-14.3	27,516	-0.05%
2023/05/09	24	30.05	43.1	30.24	30.05	-19.1	26,294	-0.07%
2023/05/08	12	31.63	51.9	31.77	32.00	-39.9	25,548	-0.16%
2023/05/05	32	31.48	74.1	31.46	31.30	-42.1	24,560	-0.17%
2023/05/04	50	31.02	75	30.67	31.00	-25	23,319	-0.11%
2023/05/03	42	28.76	6	29.01	28.95	36	22,140	0.16%
2023/05/02	11	28.87	74.3	28.94	29.20	-63.3	22,145	-0.29%
2023/04/28	0	0.00	0.2	27.40	27.40	-0.2	21,305	0.00%
2023/04/27	0	0.00	2.1	27.05	27.05	-2.1	21,187	-0.01%
2023/04/26	0	0.00	2	27.00	27.10	-2	21,097	-0.01%
2023/04/25	20	27.25	2	27.20	27.30	18	20,958	0.09%
2023/04/24	4	27.89	1	27.70	27.80	3	20,783	0.01%
2023/04/21	3	27.25	35	27.25	27.10	-32	20,617	-0.16%
2023/04/20	62	27.77	44.1	28.08	27.80	17.9	20,428	0.09%
2023/04/19	7	28.14	34	28.54	28.40	-27	20,163	-0.13%
2023/04/18	25	27.85	14	27.60	27.45	11	19,694	0.06%
2023/04/17	7	28.51	16	28.66	28.40	-9	19,352	-0.05%
2023/04/14	58	28.83	60	28.66	28.60	-2	19,482	-0.01%
2023/04/13	188	28.53	45	28.44	28.70	143	18,938	0.76%	大買/鉅額交易
2023/04/12	71	28.24	29	28.63	28.70	42	17,837	0.24%
2023/04/11	27	27.36	38	27.72	27.35	-11	16,489	-0.07%
2023/04/10	14	27.24	6	26.87	26.85	8	15,894	0.05%
2023/04/07	16	27.05	27	27.19	27.20	-11	15,446	-0.07%
2023/04/06	3	26.95	17	26.84	26.75	-14	14,737	-0.09%
2023/03/31	0	0.00	6	25.88	25.85	-6	14,106	-0.04%
2023/03/30	3	26.12	15	26.46	26.15	-12	13,930	-0.09%
2023/03/29	55	26.49	31	26.46	26.55	24	13,503	0.18%
2023/03/28	27	25.55	1	25.65	25.50	26	12,991	0.20%
2023/03/27	69	26.62	2	26.53	26.25	67	12,779	0.52%
2023/03/24	10	26.49	57.2	26.78	26.15	-47.2	11,861	-0.40%
2023/03/23	2	24.85	0	0.00	25.05	2	10,985	0.02%
2023/03/22	13	25.05	1	24.70	24.75	12	11,030	0.11%
2023/03/21	0	0.00	5	25.10	25.00	-5	10,986	-0.05%
2023/03/20	3	25.07	11	25.20	25.20	-8	10,938	-0.07%
2023/03/17	15	24.92	0	0.00	24.95	15	10,975	0.14%
2023/03/16	0	0.00	10	25.85	25.40	-10	10,732	-0.09%
2023/03/14	2	25.55	23	25.53	25.55	-21	10,649	-0.20%
2023/03/13	1	24.80	12	24.23	24.80	-11	10,504	-0.10%
2023/03/10	33	24.95	10	25.65	24.95	23	10,655	0.22%
2023/03/09	24	26.25	14	26.29	26.20	10	10,463	0.10%
2023/03/08	39	26.05	17	26.18	27.05	22	10,247	0.21%
2023/03/07	20	25.91	17	25.51	25.80	3	9,690	0.03%
2023/03/06	2	24.88	23.4	25.13	24.90	-21.4	9,105	-0.24%
2023/03/03	5	24.60	0.8	24.60	24.60	4.2	8,982	0.05%
2023/03/02	0	0.00	6	24.83	24.90	-6	8,879	-0.07%
2023/02/24	15	24.30	2	24.25	24.25	13	8,686	0.15%
2023/02/23	18	24.80	32	24.67	24.60	-14	8,618	-0.16%
2023/02/22	4	24.99	1	24.90	24.90	3	8,528	0.04%
2023/02/21	0	0.00	9	25.22	25.20	-9	8,367	-0.11%
2023/02/20	2	25.08	18	24.94	25.05	-16	8,186	-0.20%
2023/02/17	13	24.28	0	0.00	24.35	13	8,247	0.16%
2023/02/16	7	25.31	14	25.03	24.50	-7	8,317	-0.08%
2023/02/15	5	24.20	23	24.26	24.40	-18	7,883	-0.23%
2023/02/14	0	0.00	2	23.15	23.15	-2	7,305	-0.03%
2023/02/13	15	23.15	15	23.20	23.30	0	7,282	0.00%
2023/02/09	21	23.56	0	0.00	23.60	21	7,214	0.29%
2023/02/06	10	23.30	0	0.00	23.15	10	6,919	0.14%
2023/02/03	15	23.50	4	23.40	23.50	11	6,878	0.16%
2023/02/02	6	23.93	3	24.02	23.95	3	6,752	0.04%
2023/02/01	16	24.07	21	23.83	24.10	-5	6,397	-0.08%
2023/01/31	1	21.80	12	22.25	23.00	-11	5,630	-0.20%
2023/01/30	0	0.00	13	21.05	21.15	-13	5,137	-0.25%
2023/01/17	5.9	20.42	0	0.00	20.55	5.9	5,089	0.12%
2023/01/11	13	20.59	0	0.00	20.50	13	5,090	0.26%
2023/01/10	0	0.00	1	20.70	20.45	-1	5,085	-0.02%
2023/01/04	13	21.58	15	21.59	21.50	-2	4,984	-0.04%
2023/01/03	13	20.87	14	20.88	20.85	-1	4,544	-0.02%
2022/12/27	0	0.00	2	20.75	20.55	-2	4,356	-0.05%
2022/12/23	5	20.50	0	0.00	20.50	5	4,347	0.12%
2022/12/22	2	20.50	0	0.00	20.40	2	4,360	0.05%
2022/12/21	0	0.00	2	20.75	20.25	-2	4,403	-0.05%
2022/12/20	2	20.40	2	20.00	19.75	0	4,355	0.00%
2022/12/16	19	20.60	0	0.00	20.75	19	4,371	0.43%
2022/12/15	4	20.88	3	20.98	20.95	1	4,337	0.02%
2022/12/14	0	0.00	5	20.70	20.75	-5	4,303	-0.12%
2022/12/12	2.7	20.87	2	20.90	20.85	0.7	4,301	0.02%
2022/12/09	2	21.15	6	20.82	20.80	-4	4,192	-0.10%
2022/12/08	0	0.00	4	20.30	20.20	-4	4,016	-0.10%
2022/12/07	0	0.00	6	20.13	20.00	-6	3,986	-0.15%
2022/12/06	10	21.17	1	21.00	20.75	9	3,905	0.23%
2022/12/05	0	0.00	4	20.48	20.60	-4	3,654	-0.11%
2022/12/02	31	20.36	44	20.46	20.65	-13	3,587	-0.36%
2022/12/01	2	19.50	0	0.00	19.45	2	3,338	0.06%
2022/11/30	1	19.80	2	19.85	19.70	-1	3,315	-0.03%
2022/11/29	0	0.00	14	19.00	19.05	-14	3,186	-0.44%
2022/11/28	7	18.60	7	18.90	18.80	0	3,193	0.00%
2022/11/25	14	19.07	0	0.00	18.65	14	3,240	0.43%
2022/11/18	20	18.90	1	18.60	18.50	19	3,406	0.56%
2022/11/16	1	18.95	0	0.00	18.95	1	3,367	0.03%
2022/11/15	2	19.20	6	19.53	19.40	-4	3,289	-0.12%
2022/11/14	7	18.36	5.7	18.51	18.90	1.3	2,968	0.04%
2022/11/09	0	0.00	1	17.50	17.50	-1	2,813	-0.04%
2022/11/07	1	17.30	0	0.00	17.55	1	2,843	0.04%
2022/10/26	1	16.70	0	0.00	16.50	1	3,476	0.03%
2022/10/25	0.4	16.70	0	0.00	16.65	0.4	3,537	0.01%
2022/10/14	0	0.00	33.8	16.49	16.35	-33.8	3,670	-0.92%
2022/10/12	0.6	17.00	0	0.00	16.80	0.6	3,650	0.02%
2022/10/07	1	18.15	0	0.00	18.15	1	3,654	0.03%
2022/10/05	2	18.60	0	0.00	18.50	2	3,744	0.05%
2022/09/30	3	18.05	0	0.00	18.20	3	3,968	0.08%
2022/09/29	1	18.25	0	0.00	18.40	1	4,014	0.02%
2022/09/27	0.5	19.40	2	19.20	19.30	-1.5	4,195	-0.04%
2022/09/26	2	19.20	0	0.00	19.30	2	4,277	0.05%
2022/09/22	2	20.10	0	0.00	20.25	2	4,718	0.04%
2022/09/19	7	20.64	6	20.50	20.60	1	5,664	0.02%
2022/09/16	6.2	20.26	0	0.00	20.05	6.2	5,833	0.11%
2022/09/13	0	0.00	10	20.40	20.45	-10	6,039	-0.17%
2022/09/02	1	20.95	0	0.00	20.95	1	6,381	0.02%
2022/09/01	3	21.25	0	0.00	21.30	3	6,396	0.05%
2022/08/30	1	22.10	3	22.10	22.05	-2	6,416	-0.03%
2022/08/26	3	23.50	0	0.00	23.35	3	6,404	0.05%
2022/08/24	0	0.00	1	23.35	23.30	-1	6,494	-0.02%
2022/08/23	5	23.15	5	23.25	23.25	0	6,755	0.00%
2022/08/22	11	23.21	5	23.45	23.20	6	6,962	0.09%
2022/08/19	5	23.00	4	23.10	23.15	1	7,041	0.01%
2022/08/18	1	23.05	0	0.00	23.15	1	7,114	0.01%
2022/08/17	0	0.00	13	22.97	23.00	-13	7,267	-0.18%
2022/08/16	2	22.70	0	0.00	22.70	2	7,405	0.03%
2022/08/15	3	22.40	8	22.69	22.80	-5	7,460	-0.07%
2022/08/12	0	0.00	7	22.41	22.35	-7	7,511	-0.09%
2022/08/11	25	22.34	0.2	22.20	22.10	24.8	7,569	0.33%
2022/08/05	3	21.15	0	0.00	21.15	3	7,918	0.04%
2022/08/04	7	20.58	5	20.50	20.50	2	8,081	0.02%
2022/08/03	2	22.10	5	21.15	21.25	-3	8,271	-0.04%
2022/08/02	2	23.30	0	0.00	23.35	2	8,078	0.02%
2022/08/01	0	0.00	1	24.00	23.85	-1	8,278	-0.01%
2022/07/29	1	23.85	1	23.75	23.80	0	8,336	0.00%
2022/07/27	2	23.35	3	23.40	23.60	-1	8,452	-0.01%
2022/07/26	2	23.70	0	0.00	23.50	2	8,758	0.02%
2022/07/25	11	24.03	8	23.80	23.80	3	9,126	0.03%
2022/07/22	0	0.00	10	23.38	23.35	-10	9,459	-0.11%
2022/07/21	2	23.05	15.5	23.35	23.40	-13.5	9,984	-0.14%
2022/07/20	5	23.56	14	23.82	23.40	-9	11,019	-0.08%
2022/07/19	10	23.86	0	0.00	23.70	10	11,428	0.09%
2022/07/18	0	0.00	2	23.70	23.60	-2	11,890	-0.02%
2022/07/14	0	0.00	2	22.75	23.25	-2	12,674	-0.02%
2022/07/08	3	24.27	0	0.00	24.05	3	15,072	0.02%
2022/07/06	1	24.00	1	23.55	23.60	0	15,750	0.00%
2022/07/04	12	24.88	3	25.15	24.95	9	16,491	0.05%
2022/07/01	54	25.84	7.2	25.77	25.15	46.8	16,686	0.28%
2022/06/30	6	25.85	10	26.00	25.90	-4	16,644	-0.02%
2022/06/29	0	0.00	21	26.35	26.00	-21	16,923	-0.12%
2022/06/28	31	26.10	0	0.00	26.30	31	17,658	0.18%
2022/06/27	2	25.58	5	25.40	25.65	-3	17,437	-0.02%
2022/06/24	7	24.71	13	24.91	25.05	-6	17,648	-0.03%
2022/06/23	18	23.10	0	0.00	23.30	18	18,132	0.10%
2022/06/17	3	23.55	0	0.00	23.50	3	19,820	0.02%
2022/06/16	9	24.51	6	24.25	23.70	3	20,589	0.01%
2022/06/15	10	24.70	0	0.00	24.30	10	20,702	0.05%
2022/06/14	3	24.25	0	0.00	24.30	3	21,396	0.01%
2022/06/13	4	24.20	0	0.00	24.15	4	22,083	0.02%
2022/06/10	10	24.75	75	24.82	24.80	-65	22,111	-0.29%
2022/06/08	2	25.25	0	0.00	25.00	2	22,093	0.01%
2022/06/07	4	25.41	0	0.00	25.35	4	22,136	0.02%
2022/06/06	76	25.42	75	25.49	25.45	1	22,251	0.00%
2022/06/02	13	25.66	0	0.00	25.55	13	22,264	0.06%
2022/06/01	88	26.20	1	26.15	26.15	87	22,225	0.39%
2022/05/31	1	26.55	6	26.58	26.40	-5	22,239	-0.02%
2022/05/30	13	26.29	88	25.94	26.35	-75	21,982	-0.34%
2022/05/27	86	25.34	0	0.00	25.30	86	21,776	0.39%
2022/05/26	7	25.63	2	25.35	25.35	5	21,679	0.02%
2022/05/25	10	25.70	0	0.00	25.60	10	21,588	0.05%
2022/05/23	14	25.97	1	25.85	25.85	13	21,266	0.06%
2022/05/18	6	25.64	6	25.53	25.60	0	21,041	0.00%
2022/05/17	1	25.00	3	25.05	25.20	-2	20,905	-0.01%
2022/05/16	4	24.81	8	24.65	24.75	-4	20,794	-0.02%
2022/05/13	16	24.38	36	23.90	24.60	-20	20,704	-0.10%
2022/05/12	36	23.50	36	24.53	23.50	0	20,552	0.00%
2022/05/11	38	24.36	42	24.67	24.35	-4	20,338	-0.02%
2022/05/10	1	26.25	1	26.05	26.00	0	19,990	0.00%
2022/05/09	22	25.90	1	26.00	25.85	21	19,871	0.11%
2022/05/06	38	27.00	15	26.90	27.00	23	19,662	0.12%
2022/05/05	33	27.61	7	27.64	27.55	26	19,592	0.13%
2022/05/04	10	27.50	1	27.80	27.45	9	19,507	0.05%
2022/05/03	5	27.54	2	27.68	27.45	3	19,425	0.02%
2022/04/29	73	28.68	1	28.55	28.35	72	19,134	0.38%
2022/04/28	10	29.10	0	0.00	29.05	10	18,765	0.05%
2022/04/27	32	29.46	7	29.64	29.75	25	18,340	0.14%
2022/04/26	3	29.83	9	29.88	29.95	-6	17,840	-0.03%
2022/04/25	17	28.39	2	28.35	28.45	15	16,770	0.09%
2022/04/22	5	30.44	14	30.27	30.10	-9	16,309	-0.06%
2022/04/21	4	29.33	1	29.70	29.70	3	15,852	0.02%
2022/04/20	1	30.25	4	30.35	30.30	-3	15,463	-0.02%
2022/04/19	4	30.45	44	30.53	30.80	-40	15,050	-0.27%
2022/04/18	2	30.55	9	29.97	29.90	-7	14,302	-0.05%
2022/04/15	24	30.40	49.7	30.79	30.35	-25.7	13,943	-0.18%
2022/04/14	32	29.36	22.5	29.93	30.15	9.5	12,986	0.07%
2022/04/13	2	29.53	3	29.30	29.30	-1	12,442	-0.01%
2022/04/12	11	29.44	34.5	29.20	29.10	-23.5	12,085	-0.19%
2022/04/11	22	28.83	4	29.69	28.90	18	11,717	0.15%
2022/04/08	5	29.65	4	29.19	29.35	1	11,133	0.01%
2022/04/07	0	0.00	3	29.27	28.15	-3	10,734	-0.03%
2022/04/06	13	29.18	0	0.00	29.60	13	10,485	0.12%
2022/04/01	1	28.95	11.1	29.04	29.00	-10.1	10,204	-0.10%
2022/03/31	8	29.38	36.4	29.29	28.75	-28.4	9,773	-0.29%
2022/03/30	1	28.25	0	0.00	28.45	1	8,828	0.01%
2022/03/29	4	28.65	7	28.64	28.65	-3	8,542	-0.04%
2022/03/28	7	28.41	19	28.61	28.75	-12	8,081	-0.15%
2022/03/25	1	27.90	0	0.00	27.80	1	7,382	0.01%
2022/03/24	25	27.89	5	28.02	27.75	20	7,265	0.28%
2022/03/23	0	0.00	3.7	26.99	27.10	-3.7	6,549	-0.06%
2022/03/22	2	27.35	25	27.26	27.45	-23	6,329	-0.36%
2022/03/21	12	26.78	20	27.26	27.00	-8	5,717	-0.14%
2022/03/18	7	25.43	5	25.45	25.30	2	4,929	0.04%
2022/03/17	16	25.47	16	25.53	25.80	0	4,815	0.00%
2022/03/16	13	25.62	42.6	25.76	26.25	-29.6	3,987	-0.74%
2022/03/15	4	24.18	0	0.00	23.90	4	3,310	0.12%
2022/03/14	0	0.00	3	24.45	24.45	-3	3,279	-0.09%
2022/03/10	4	24.13	0	0.00	24.15	4	3,261	0.12%
2022/03/09	1	24.00	14	24.03	24.45	-13	3,206	-0.41%
2022/03/08	13	23.38	0	0.00	22.85	13	3,085	0.42%
2022/03/07	8	23.96	0	0.00	23.70	8	3,046	0.26%
2022/03/03	10	24.00	10	24.10	24.30	0	2,939	0.00%
2022/03/02	1	24.00	0	0.00	23.90	1	2,971	0.03%
2022/03/01	14	23.54	0	0.00	23.80	14	2,968	0.47%
2022/02/25	0.7	23.30	0	0.00	23.15	0.7	3,000	0.02%
2022/02/18	0	0.00	30	23.91	23.90	-30	3,320	-0.90%
2022/02/17	0	0.00	10	24.10	24.05	-10	3,394	-0.29%
2022/02/15	1	23.85	0	0.00	23.60	1	3,833	0.03%
2022/02/14	10	23.65	0	0.00	23.60	10	3,921	0.25%
2022/02/09	1	24.15	11	24.24	24.25	-10	4,462	-0.22%
2022/01/26	0	0.00	1	22.85	22.85	-1	5,026	-0.02%
2022/01/25	0	0.00	5.2	22.56	22.55	-5.2	5,675	-0.09%
2022/01/21	0	0.00	6	23.77	23.50	-6	6,222	-0.10%
2022/01/20	0	0.00	1	23.85	23.95	-1	6,244	-0.02%
2022/01/19	6	23.92	0	0.00	23.95	6	6,273	0.10%
2022/01/14	10	23.90	0	0.00	24.00	10	6,330	0.16%
2022/01/13	0	0.00	10	24.80	24.35	-10	6,428	-0.16%
2022/01/12	10	24.20	0	0.00	24.20	10	6,560	0.15%
2022/01/05	0	0.00	1	25.00	24.80	-1	6,871	-0.01%
2021/12/29	0	0.00	5	25.10	25.05	-5	7,137	-0.07%
2021/12/22	10	24.90	0	0.00	24.85	10	7,827	0.13%
2021/12/21	0	0.00	2	24.95	25.05	-2	7,840	-0.03%
2021/12/20	16	25.56	5	25.30	25.35	11	7,910	0.14%
2021/12/17	0	0.00	10.4	24.90	24.65	-10.4	7,703	-0.13%
2021/12/14	10	24.55	0	0.00	24.20	10	7,866	0.13%
2021/12/09	1	24.95	10	24.90	24.55	-9	8,237	-0.11%
2021/12/02	0	0.00	12	24.03	24.15	-12	8,218	-0.15%
2021/12/01	0	0.00	2	24.30	24.35	-2	8,225	-0.02%
2021/11/30	0	0.00	1	24.45	24.45	-1	8,237	-0.01%
2021/11/29	0	0.00	2	24.00	24.25	-2	8,258	-0.02%
2021/11/26	12.4	24.73	5	24.75	24.55	7.4	8,247	0.09%
2021/11/22	1	25.05	0	0.00	25.10	1	8,299	0.01%
2021/11/19	5	25.42	10	25.22	25.05	-5	8,309	-0.06%
2021/11/18	13	25.35	13	25.22	25.45	0	8,303	0.00%
2021/11/17	0.9	24.95	0	0.00	24.80	0.9	8,230	0.01%
2021/11/16	5	25.00	0	0.00	25.05	5	8,189	0.06%
2021/11/15	15	24.92	15	25.45	25.00	0	8,180	0.00%
2021/11/12	5	26.40	5	26.60	26.20	0	8,018	0.00%
2021/11/11	12	27.29	2	27.00	27.00	10	7,911	0.13%
2021/11/10	4	27.00	0	0.00	27.05	4	7,949	0.05%
2021/11/09	11	27.57	12	27.32	27.60	-1	7,845	-0.01%
2021/11/08	22	27.79	0	0.00	27.25	22	7,679	0.29%
2021/11/05	2	27.60	2	28.05	27.35	0	7,642	0.00%
2021/11/04	9	27.96	2	28.25	27.90	7	7,595	0.09%
2021/11/03	22	27.67	9.7	27.76	28.05	12.3	7,524	0.16%
2021/11/02	31	27.79	11	27.61	27.75	20	7,250	0.28%
2021/11/01	22	27.09	17	26.23	27.20	5	6,671	0.07%
2021/10/29	5	24.70	5	24.72	24.75	0	6,307	0.00%
2021/10/27	10	24.85	0	0.00	24.85	10	6,775	0.15%
2021/10/26	0	0.00	10	25.40	25.10	-10	6,809	-0.15%
2021/10/25	0	0.00	1	25.05	25.05	-1	6,845	-0.01%
2021/10/22	11	24.89	0	0.00	24.80	11	6,955	0.16%
2021/10/21	2	25.75	0	0.00	25.50	2	7,011	0.03%
2021/10/20	0	0.00	7	26.21	26.35	-7	6,926	-0.10%
2021/10/19	1	25.25	0	0.00	25.35	1	6,833	0.01%
2021/10/18	0	0.00	10	25.35	25.20	-10	6,903	-0.14%
2021/10/15	0	0.00	12	26.10	25.30	-12	6,979	-0.17%
2021/10/14	6	24.55	0	0.00	24.65	6	6,956	0.09%
2021/10/13	3	24.50	0	0.00	24.55	3	7,165	0.04%
2021/10/12	13	25.57	0	0.00	25.30	13	7,243	0.18%
2021/10/07	0	0.00	10	26.10	26.10	-10	7,418	-0.13%
2021/10/06	0	0.00	2	25.45	25.55	-2	7,528	-0.03%
2021/10/04	16	25.62	3	25.60	24.80	13	7,782	0.17%
2021/10/01	21	26.77	9	27.19	26.15	12	7,827	0.15%
2021/09/30	0	0.00	10	26.80	26.75	-10	7,689	-0.13%
2021/09/29	0	0.00	5	26.50	26.55	-5	7,694	-0.06%
2021/09/28	0	0.00	5	26.05	26.20	-5	7,782	-0.06%
2021/09/27	10	26.00	1	26.25	26.35	9	8,029	0.11%
2021/09/23	0	0.00	0	25.25	25.20	0	9,097	0.00%
2021/09/17	5	26.05	0	0.00	25.95	5	11,245	0.04%
2021/09/16	12	26.63	0	0.00	26.95	12	11,377	0.11%
2021/09/13	0	0.00	1	26.20	26.20	-1	11,873	-0.01%
2021/09/02	0	0.00	9	26.28	26.25	-9	13,506	-0.07%
2021/08/31	2	26.30	0	0.00	26.55	2	13,779	0.01%
2021/08/27	0	0.00	1	25.85	26.05	-1	14,229	-0.01%
2021/08/26	3	25.60	0	0.00	25.55	3	14,485	0.02%
2021/08/24	0	0.00	1	25.30	25.35	-1	15,153	-0.01%
2021/08/20	1	24.00	0	0.00	24.25	1	16,902	0.01%
2021/08/19	0	0.00	1	24.90	24.05	-1	17,534	-0.01%
2021/08/18	1	23.60	0	0.00	25.05	1	18,007	0.01%
2021/08/13	0	0.00	2	26.25	26.10	-2	18,716	-0.01%
2021/08/11	3	26.93	0	0.00	26.65	3	20,136	0.01%
2021/08/09	5	28.35	13	28.30	28.20	-8	21,128	-0.04%
2021/08/05	0	0.00	1	28.15	28.15	-1	22,721	0.00%
2021/08/04	0	0.00	6	28.70	28.70	-6	23,284	-0.03%
2021/08/03	6	28.90	8	28.95	29.20	-2	24,071	-0.01%
2021/08/02	1	27.90	0	0.00	27.90	1	24,733	0.00%
2021/07/29	1	27.55	0	0.00	27.55	1	28,156	0.00%
2021/07/28	2	27.03	0	0.00	27.00	2	29,707	0.01%
2021/07/27	10	28.55	2	27.95	27.75	8	30,748	0.03%
2021/07/22	0	0.00	2	27.45	27.05	-2	34,888	-0.01%
2021/07/21	0	0.00	1	27.25	27.25	-1	36,962	0.00%
2021/07/20	1	28.45	0	0.00	28.10	1	38,096	0.00%
2021/07/19	20	29.00	2	29.10	28.95	18	39,502	0.05%
2021/07/16	0	0.00	20	28.85	28.90	-20	41,385	-0.05%
2021/07/14	16	27.73	10	27.65	27.80	6	42,839	0.01%
2021/07/13	19	28.76	0	0.00	28.30	19	43,760	0.04%
2021/07/12	13	29.24	7	29.60	29.15	6	44,544	0.01%
2021/07/09	21	28.75	0	0.00	28.80	21	44,484	0.05%
2021/07/08	5	29.10	0	0.00	29.30	5	44,900	0.01%
2021/07/07	0	0.00	1	28.60	28.40	-1	45,354	0.00%
2021/07/06	15	29.18	52	29.25	29.10	-37	46,245	-0.08%
2021/07/05	1	29.70	4	29.75	29.55	-3	46,413	-0.01%
2021/07/02	24	30.31	33	30.02	29.65	-9	46,846	-0.02%
2021/07/01	16	30.41	1	30.40	29.50	15	47,282	0.03%
2021/06/30	7	30.71	32	30.55	30.50	-25	46,959	-0.05%
2021/06/29	82	30.66	57	30.97	31.30	25	46,253	0.05%
2021/06/28	36	29.23	40	29.76	29.90	-4	44,851	-0.01%
2021/06/25	17	28.78	2	28.30	28.20	15	44,130	0.03%
2021/06/24	3	28.45	18	27.99	28.45	-15	44,060	-0.03%
2021/06/23	0	0.00	2	27.50	27.45	-2	43,780	0.00%
2021/06/22	27	27.80	0	0.00	27.70	27	43,618	0.06%
2021/06/21	12	26.37	30	26.89	26.75	-18	43,200	-0.04%
2021/06/18	35	27.60	0	0.00	27.55	35	42,998	0.08%
2021/06/17	5	28.25	20	28.00	28.45	-15	42,814	-0.04%
2021/06/15	0	0.00	4	29.20	29.20	-4	42,399	-0.01%
2021/06/11	2	28.95	3	28.58	28.40	-1	42,182	0.00%
2021/06/09	0	0.00	5	28.80	28.50	-5	41,841	-0.01%
2021/06/08	1	29.80	1	29.80	28.95	0	41,819	0.00%
2021/06/07	23	29.01	15	29.10	29.00	8	41,699	0.02%
2021/06/04	10	29.06	5	28.80	28.70	5	41,580	0.01%
2021/06/03	8	29.61	2	29.55	29.65	6	41,396	0.01%
2021/06/02	2	29.20	2	29.45	29.65	0	41,181	0.00%
2021/06/01	1	29.40	1	29.00	29.15	0	40,922	0.00%
2021/05/31	10	29.40	36	29.47	29.30	-26	40,676	-0.06%
2021/05/28	2	28.55	80	28.10	28.25	-78	40,142	-0.19%
2021/05/27	18	26.99	2	27.20	26.90	16	39,266	0.04%
2021/05/26	9	26.44	16	26.58	26.80	-7	38,735	-0.02%
2021/05/25	25	25.66	0	0.00	25.80	25	38,339	0.07%
2021/05/24	85	25.07	5	25.55	25.65	80	38,199	0.21%
2021/05/21	12	25.29	4	25.00	25.30	8	38,032	0.02%
2021/05/20	9	25.08	3	25.20	24.55	6	37,934	0.02%
2021/05/19	21	25.49	7	25.62	25.90	14	37,474	0.04%
2021/05/18	4	23.44	6	23.53	24.30	-2	36,681	-0.01%
2021/05/17	3	22.63	1	22.30	22.10	2	36,245	0.01%
2021/05/14	9	25.94	14	26.33	24.55	-5	35,672	-0.01%
2021/05/13	47	25.58	62	26.16	25.35	-15	34,903	-0.04%
2021/05/12	16	28.16	0	0.00	28.15	16	34,109	0.05%
2021/05/11	8	32.25	6	32.02	31.25	2	33,480	0.01%
2021/05/10	38	34.60	30	34.86	34.70	8	32,591	0.02%
2021/05/07	27	33.32	13	33.42	33.40	14	31,538	0.04%
2021/05/06	80	35.61	14	35.36	34.10	66	30,530	0.22%
2021/05/05	2	32.00	9	33.67	34.10	-7	28,108	-0.02%
2021/05/04	20	30.64	29	31.22	31.00	-9	26,584	-0.03%
2021/05/03	11	34.87	16.2	34.29	33.00	-5.2	25,599	-0.02%
2021/04/29	13.8	34.71	32	34.09	34.50	-18.2	25,240	-0.07%
2021/04/28	14	34.86	31	35.14	35.30	-17	23,841	-0.07%
2021/04/27	38	31.47	31	31.90	32.45	7	22,174	0.03%
2021/04/26	22	29.11	26	29.29	29.65	-4	20,154	-0.02%
2021/04/23	17	28.04	19	27.39	27.00	-2	19,023	-0.01%
2021/04/22	40	26.34	97.3	27.03	27.10	-57.3	17,660	-0.32%
2021/04/21	0	0.00	8.5	25.20	24.90	-8.5	15,604	-0.05%
2021/04/20	28	25.05	108	24.81	25.00	-80	15,167	-0.53%	大賣/
2021/04/19	54	24.58	42	24.55	24.95	12	14,057	0.09%
2021/04/16	34	22.32	51	22.49	22.70	-17	13,045	-0.13%
2021/04/15	0	0.00	10	21.25	21.15	-10	12,194	-0.08%
2021/04/14	62	21.03	17	21.05	20.70	45	12,258	0.37%
2021/04/13	1	22.20	21	21.79	21.60	-20	11,966	-0.17%
2021/04/12	25	21.45	232	22.37	22.20	-207	11,508	-1.80%	大賣/鉅額交易
2021/04/09	6	20.58	36	20.78	20.55	-30	10,573	-0.28%
2021/04/08	0	0.00	3	21.17	21.10	-3	10,310	-0.03%
2021/04/07	38	20.63	66.1	20.66	21.00	-28.1	9,823	-0.29%
2021/03/31	3	19.78	7	19.75	19.80	-4	9,645	-0.04%
2021/03/29	12	19.96	7	19.92	19.90	5	9,995	0.05%
2021/03/26	5	19.40	11	19.55	19.60	-6	10,000	-0.06%
2021/03/25	10	19.10	0	0.00	19.10	10	10,195	0.10%
2021/03/23	5	19.30	0	0.00	19.30	5	10,399	0.05%
2021/03/22	0	0.00	1	19.45	19.75	-1	10,461	-0.01%
2021/03/19	1	19.25	1	19.30	19.25	0	10,574	0.00%
2021/03/18	9	19.50	15	19.50	19.45	-6	10,689	-0.06%
2021/03/17	4	19.60	2	19.70	19.45	2	10,864	0.02%
2021/03/16	10	19.65	8	19.69	19.65	2	11,078	0.02%
2021/03/12	10	19.90	20	19.59	19.70	-10	11,609	-0.09%
2021/03/11	28	19.43	12	19.50	19.35	16	11,871	0.13%
2021/03/10	2	19.75	11	19.74	19.50	-9	11,945	-0.08%
2021/03/09	6	18.98	0	0.00	19.00	6	12,019	0.05%
2021/03/08	5	19.45	0	0.00	19.20	5	12,130	0.04%
2021/03/05	21	19.51	10	19.30	19.30	11	12,435	0.09%
2021/03/03	0	0.00	14	20.09	20.20	-14	13,743	-0.10%
2021/03/02	1	20.25	0	0.00	19.70	1	13,676	0.01%
2021/02/25	0	0.00	4	20.09	20.10	-4	14,217	-0.03%
2021/02/24	15	20.37	2	20.23	20.00	13	14,252	0.09%
2021/02/23	9	20.07	21	20.20	20.00	-12	14,186	-0.08%
2021/02/22	25	20.10	27	20.07	20.10	-2	14,303	-0.01%
2021/02/19	0	0.00	21	19.50	19.65	-21	14,180	-0.15%
2021/02/18	3	19.70	2	19.45	19.60	1	14,283	0.01%
2021/02/17	0	0.00	3	19.20	19.25	-3	14,352	-0.02%
2021/02/04	0	0.00	1	18.70	18.60	-1	14,728	-0.01%
2021/02/03	6	18.64	1	18.50	18.10	5	14,892	0.03%
2021/02/02	5	18.35	0	0.00	18.30	5	15,281	0.03%
2021/02/01	0	0.00	0	18.00	18.00	0	15,529	0.00%
2021/01/29	14	18.25	4	18.00	18.00	10	15,765	0.06%
2021/01/28	10	18.15	5	18.15	18.15	5	16,275	0.03%
2021/01/27	5	18.90	6	18.63	18.60	-1	16,530	-0.01%
2021/01/26	8	19.00	2	18.85	18.80	6	16,971	0.04%
2021/01/25	10	19.19	1	19.35	19.25	9	17,313	0.05%
2021/01/22	12	19.13	5	19.22	19.20	7	17,522	0.04%
2021/01/20	5	17.66	5	17.40	17.35	0	17,754	0.00%
2021/01/19	8	18.74	0	0.00	18.35	8	18,033	0.04%
2021/01/18	9	17.60	8.1	18.10	18.00	0.9	18,167	0.01%
2021/01/15	9	17.99	5	17.95	17.85	4	18,560	0.02%
2021/01/14	16	18.66	2	18.70	18.65	14	18,778	0.07%
2021/01/13	2	18.80	20	18.65	18.70	-18	18,975	-0.09%
2021/01/12	13	18.91	1	18.60	18.60	12	19,213	0.06%
2021/01/08	3	18.93	11	18.90	18.90	-8	20,718	-0.04%
2021/01/07	40	19.67	31	19.45	19.45	9	22,688	0.04%
2021/01/06	3	19.05	0	0.00	18.70	3	24,370	0.01%
2021/01/05	27	19.61	7	19.35	19.45	20	25,785	0.08%
2021/01/04	21	19.78	5	19.75	19.70	16	27,448	0.06%
2020/12/31	12	20.20	1	20.20	20.10	11	28,462	0.04%
2020/12/30	19	20.37	30	20.27	20.30	-11	28,741	-0.04%
2020/12/29	34	20.83	5	20.54	20.45	29	29,676	0.10%
2020/12/28	3	20.15	0	0.00	20.15	3	29,606	0.01%
2020/12/25	3	20.30	0	0.00	20.20	3	29,736	0.01%
2020/12/23	3	20.22	18	20.12	20.20	-15	30,378	-0.05%
2020/12/22	24	19.99	0	0.00	19.60	24	30,648	0.08%
2020/12/21	1	20.35	13	20.18	20.35	-12	30,718	-0.04%
2020/12/18	25	19.85	101	20.00	19.80	-76	30,755	-0.25%	大賣/
2020/12/17	34	19.72	20	19.73	19.75	14	30,826	0.05%
2020/12/16	10	20.30	0	0.00	19.95	10	30,903	0.03%
2020/12/15	1	20.20	20	19.83	19.70	-19	31,315	-0.06%
2020/12/14	0	0.00	1	20.40	20.30	-1	31,321	0.00%
2020/12/11	20	20.60	8	20.59	20.05	12	31,531	0.04%
2020/12/10	1	20.50	1	21.20	20.50	0	32,173	0.00%
2020/12/09	1	20.85	2	20.55	20.55	-1	32,638	0.00%
2020/12/08	96	20.90	14	21.18	20.95	82	34,293	0.24%
2020/12/07	17	20.94	1.4	20.96	20.85	15.6	34,691	0.04%
2020/12/04	18	20.71	28	20.67	20.65	-10	35,454	-0.03%
2020/12/03	5	20.77	1	20.90	20.60	4	36,695	0.01%
2020/12/02	21	20.60	11	20.96	20.60	10	37,887	0.03%
2020/12/01	116	21.33	0	0.00	20.85	116	38,339	0.30%	大買/鉅額交易
2020/11/30	4	21.39	19	21.29	21.35	-15	38,761	-0.04%
2020/11/27	41	20.37	30	20.78	20.80	11	38,628	0.03%
2020/11/26	0	0.00	10	20.25	19.85	-10	38,010	-0.03%
2020/11/25	21	20.14	28	20.13	19.90	-7	38,502	-0.02%
2020/11/24	10	19.30	5.7	19.32	19.45	4.3	38,115	0.01%
2020/11/23	0	0.00	53.6	19.17	19.15	-53.6	38,060	-0.14%
2020/11/20	14	18.96	0	0.00	19.00	14	38,056	0.04%
2020/11/19	2	19.25	25	19.21	19.20	-23	38,234	-0.06%
2020/11/18	6	18.90	0	0.00	18.85	6	38,335	0.02%
2020/11/17	5	19.04	1	19.20	18.90	4	38,556	0.01%
2020/11/16	32	19.10	11	18.95	18.85	21	38,716	0.05%
2020/11/13	0	0.00	45	18.97	19.35	-45	39,033	-0.12%
2020/11/12	11	19.00	0	0.00	18.70	11	39,568	0.03%
2020/11/11	11	19.38	110	19.19	19.20	-99	39,631	-0.25%	大賣/
2020/11/10	25.6	19.64	9	19.61	19.20	16.6	39,666	0.04%
2020/11/09	1	20.10	1	20.20	20.10	0	39,412	0.00%
2020/11/06	18	20.23	6	20.11	20.15	12	39,594	0.03%
2020/11/05	20	20.60	62	20.45	20.45	-42	40,590	-0.10%
2020/11/04	52	20.32	1	20.10	20.05	51	40,637	0.13%
2020/11/03	14	20.69	36	20.57	20.45	-22	41,046	-0.05%
2020/11/02	37	20.19	5	20.00	19.95	32	40,889	0.08%
2020/10/30	12	20.55	4	20.26	20.10	8	40,665	0.02%
2020/10/29	11	20.53	6	20.34	20.60	5	41,076	0.01%
2020/10/28	4	20.88	1	20.65	20.60	3	41,354	0.01%
2020/10/27	9	20.81	4	20.76	20.45	5	40,705	0.01%
2020/10/26	1	20.60	2	20.68	20.60	-1	40,295	0.00%
2020/10/23	15	21.17	1	21.10	20.85	14	40,027	0.03%
2020/10/22	6	21.01	40	20.50	20.60	-34	39,509	-0.09%
2020/10/21	46	20.83	3	20.70	20.55	43	39,134	0.11%
2020/10/20	0	0.00	9	20.72	20.85	-9	38,902	-0.02%
2020/10/19	5	20.60	55	20.90	21.10	-50	38,609	-0.13%
2020/10/16	43	21.17	11	21.25	20.60	32	37,892	0.08%
2020/10/15	34	21.43	17.6	21.47	21.85	16.4	37,047	0.04%
2020/10/14	42	21.55	25	21.55	21.00	17	34,946	0.05%
2020/10/13	37	20.03	4	20.04	20.00	33	32,964	0.10%
2020/10/12	43	19.91	25.4	20.07	20.45	17.6	31,353	0.06%
2020/10/08	22	18.55	126	18.35	18.60	-104	29,686	-0.35%	大賣/鉅額交易
2020/10/07	78	17.86	7	17.92	17.85	71	28,511	0.25%
2020/10/06	34	17.98	3	17.85	17.80	31	28,220	0.11%
2020/10/05	0	0.00	12	17.36	17.55	-12	27,286	-0.04%
2020/09/30	5	17.06	6	17.03	17.10	-1	27,209	0.00%
2020/09/29	3	17.15	6	16.99	16.80	-3	27,101	-0.01%
2020/09/28	7	17.03	19	16.91	17.00	-12	26,757	-0.04%
2020/09/25	11	16.01	45	16.70	16.10	-34	26,283	-0.13%
2020/09/24	2	17.00	98	16.82	16.75	-96	25,687	-0.37%
2020/09/23	11	17.01	6	16.98	17.05	5	25,407	0.02%
2020/09/22	5	16.73	1	16.70	16.85	4	25,149	0.02%
2020/09/21	3	16.90	2	16.80	16.85	1	25,138	0.00%
2020/09/18	15	17.22	31	17.21	17.00	-16	24,931	-0.06%
2020/09/17	25	17.07	5	16.98	17.00	20	24,366	0.08%
2020/09/16	3	17.00	3	17.05	17.05	0	24,148	0.00%
2020/09/15	5	17.39	67	17.10	17.00	-62	23,753	-0.26%
2020/09/14	7	16.81	6	16.95	16.60	1	22,933	0.00%
2020/09/11	21	17.65	48.4	17.62	17.45	-27.4	22,205	-0.12%
2020/09/10	8	16.86	73	16.72	17.05	-65	20,392	-0.32%
2020/09/09	75	16.62	32.2	16.83	16.80	42.8	19,644	0.22%
2020/09/08	42	16.95	24	16.11	16.05	18	18,507	0.10%
2020/09/07	22	16.29	45.3	16.61	16.90	-23.3	17,118	-0.14%
2020/09/04	27	15.55	52	15.33	15.40	-25	15,736	-0.16%
2020/09/03	41	15.18	5	15.30	15.55	36	15,095	0.24%
2020/09/02	30	14.84	18	14.77	15.15	12	14,301	0.08%
2020/09/01	18	14.76	0	0.00	14.65	18	13,840	0.13%
2020/08/31	17	14.81	29	15.19	14.95	-12	13,480	-0.09%
2020/08/28	0	0.00	7	14.55	14.45	-7	12,728	-0.05%
2020/08/27	4	14.38	12	14.40	14.35	-8	12,568	-0.06%
2020/08/26	3	14.62	10	14.55	14.60	-7	12,399	-0.06%
2020/08/25	26	14.65	11	14.79	14.60	15	12,238	0.12%
2020/08/24	1	14.45	0	0.00	14.55	1	11,913	0.01%
2020/08/21	17	14.28	27	14.29	14.40	-10	11,655	-0.09%
2020/08/20	33	13.67	19	13.79	13.90	14	11,333	0.12%
2020/08/19	4	14.75	15	15.20	14.35	-11	10,965	-0.10%
2020/08/18	14	14.83	24.2	14.89	14.85	-10.2	10,457	-0.10%
2020/08/17	13	14.15	41.1	14.28	14.40	-28.1	9,697	-0.29%
2020/08/14	44	13.98	10.2	13.92	13.90	33.8	9,298	0.36%
2020/08/13	10	13.75	6	13.83	13.70	4	9,005	0.04%
2020/08/12	42.9	14.35	3	14.08	14.10	39.9	8,795	0.45%
2020/08/11	32	14.46	42	14.55	14.20	-10	8,377	-0.12%
2020/08/10	10	14.44	11.2	14.71	15.05	-1.2	7,094	-0.02%
2020/08/07	27	13.48	20	13.64	13.70	7	6,479	0.11%
2020/08/06	2	12.90	1	12.70	13.10	1	5,856	0.02%
2020/08/05	1	12.80	5	12.83	12.90	-4	5,551	-0.07%
2020/08/04	9	12.73	1	12.85	12.85	8	5,409	0.15%
2020/08/03	8	11.89	13	12.14	12.30	-5	4,639	-0.11%
2020/07/28	0	0.00	2	10.70	10.75	-2	4,506	-0.04%
2020/07/27	0	0.00	1	11.05	10.95	-1	4,503	-0.02%
2020/07/24	0	0.00	2	10.90	10.95	-2	4,486	-0.04%
2020/07/22	5	11.40	5	11.15	11.15	0	4,464	0.00%
2020/07/17	60	11.08	0	0.00	10.95	60	4,381	1.37%
2020/07/16	2	11.15	7	11.16	11.15	-5	4,364	-0.11%
2020/07/15	0	0.00	2	11.45	11.25	-2	4,316	-0.05%
2020/07/09	5	11.60	22	11.20	11.70	-17	3,952	-0.43%
2020/07/08	12	11.20	2	11.25	11.20	10	3,630	0.28%
2020/07/07	0	0.00	10	10.95	10.95	-10	3,524	-0.28%
2020/07/06	0	0.00	1	10.75	10.85	-1	3,490	-0.03%
2020/07/02	2	11.00	0	0.00	10.85	2	3,486	0.06%
2020/07/01	0	0.00	1	10.90	10.90	-1	3,448	-0.03%
2020/06/23	1	10.50	1	10.50	10.55	0	3,235	0.00%
2020/06/22	1	10.60	1	10.60	10.65	0	3,241	0.00%
2020/06/19	2	10.75	2	10.75	10.60	0	3,280	0.00%
2020/06/17	0	0.00	3	10.80	10.65	-3	3,227	-0.09%
2020/06/16	5	10.40	0	0.00	10.40	5	3,116	0.16%
2020/06/09	0	0.00	5	10.90	10.90	-5	3,259	-0.15%
2020/06/08	0	0.00	4	10.98	10.85	-4	3,295	-0.12%
2020/06/03	0	0.00	6	10.90	10.90	-6	3,353	-0.18%
2020/06/02	0	0.00	5	10.70	10.70	-5	3,320	-0.15%
2020/05/29	5	10.80	0	0.00	10.80	5	3,325	0.15%
2020/05/28	0	0.00	7	10.79	10.75	-7	3,320	-0.21%
2020/05/25	0	0.00	5	10.55	10.70	-5	3,271	-0.15%
2020/05/22	5	10.40	1	10.45	10.30	4	3,226	0.12%
2020/05/20	0	0.00	7	10.73	10.60	-7	3,208	-0.22%
2020/05/18	8	10.75	5	10.68	10.75	3	3,178	0.09%
2020/05/15	6	10.40	3.4	10.42	10.40	2.6	3,123	0.08%
2020/05/14	6	10.68	1	10.65	10.50	5	3,102	0.16%
2020/05/13	1	11.09	2	11.10	10.95	-1	3,060	-0.03%
2020/05/12	10	10.68	15	10.72	10.65	-5	2,986	-0.17%
2020/05/07	2	10.40	44	10.41	10.65	-42	2,927	-1.43%
2020/05/06	51	11.21	2	10.85	10.60	49	2,909	1.68%
2020/05/05	1	10.65	6	10.60	10.65	-5	2,599	-0.19%
2020/05/04	0	0.00	10	9.68	9.69	-10	2,448	-0.41%
2020/04/30	5	9.83	1	9.80	9.85	4	2,459	0.16%
2020/04/29	0	0.00	20	9.70	9.71	-20	2,468	-0.81%
2020/04/28	10	9.50	2	9.49	9.49	8	2,470	0.32%
2020/04/27	20	9.42	0.2	9.50	9.56	19.8	2,545	0.78%
2020/04/24	0	0.00	1	9.30	9.30	-1	2,553	-0.04%
2020/04/15	0	0.00	9	9.35	9.35	-9	2,896	-0.31%
2020/04/14	0	0.00	3	9.28	9.31	-3	2,908	-0.10%
2020/04/09	5	8.78	0	0.00	8.78	5	2,954	0.17%
2020/04/08	0	0.00	1	8.58	8.80	-1	2,996	-0.03%
2020/04/06	0	0.00	3	8.32	8.42	-3	3,051	-0.10%
2020/03/26	0	0.00	10	8.15	8.20	-10	3,430	-0.29%
2020/03/20	1	7.52	5	7.50	7.51	-4	3,451	-0.12%
2020/03/19	6	6.95	0	0.00	6.97	6	3,423	0.18%
2020/03/18	0	7.68	2	7.86	7.69	-2	3,353	-0.06%
2020/03/17	1	7.74	0	0.00	7.66	1	3,319	0.03%
2020/03/13	2	8.16	0	0.00	8.40	2	3,239	0.06%
2020/03/12	5	9.00	0	0.00	9.00	5	3,163	0.16%
2020/03/11	3	9.76	2	9.77	9.62	1	3,108	0.03%
2020/03/10	1	9.36	0	0.00	9.61	1	3,089	0.03%
2020/03/09	1	9.93	1.1	9.87	9.70	-0.1	3,046	0.00%
2020/03/04	0.4	10.10	0	0.00	10.05	0.4	3,006	0.01%
2020/02/20	0	0.00	106	10.74	10.70	-106	2,948	-3.59%	大賣/鉅額交易
2020/02/19	0	0.00	15	10.65	10.70	-15	2,944	-0.51%
2020/02/17	0	0.00	1	10.60	10.60	-1	2,931	-0.03%
2020/02/05	0	0.00	31	11.05	11.00	-31	2,889	-1.07%
2020/02/04	10	11.20	0	0.00	11.15	10	2,859	0.35%
2020/01/31	11	11.34	0	0.00	11.25	11	2,950	0.37%
2020/01/20	30	12.02	2	12.00	11.95	28	2,828	0.99%
2020/01/17	10	12.00	0	0.00	12.00	10	2,792	0.36%
2020/01/16	1	12.05	310	12.00	12.00	-309	2,755	-11.21%	大賣/鉅額交易
2020/01/15	10	11.80	7	11.84	11.80	3	2,651	0.11%
2020/01/14	26	11.86	0	0.00	11.80	26	2,591	1.00%
2020/01/13	0	0.00	1	11.70	11.85	-1	2,536	-0.04%
2020/01/10	5	11.35	0	0.00	11.30	5	2,415	0.21%
2020/01/09	0	0.00	1.8	11.31	11.35	-1.8	2,377	-0.07%
2020/01/07	0	0.00	2	11.20	11.35	-2	2,391	-0.08%
2020/01/03	0	0.00	2	11.65	11.50	-2	2,340	-0.09%
2020/01/02	0	0.00	5	11.50	11.50	-5	2,340	-0.21%
2019/12/30	0	0.00	10	11.37	11.40	-10	2,244	-0.45%
2019/12/27	0	0.00	2	11.25	11.25	-2	2,164	-0.09%
2019/12/25	5	11.00	0	0.00	11.05	5	2,092	0.24%
2019/12/24	16	11.33	69	11.36	11.15	-53	2,058	-2.57%
2019/12/23	0	0.00	5	11.05	11.10	-5	1,822	-0.27%
2019/12/10	0	0.00	7.1	10.55	10.55	-7.1	1,774	-0.40%
2019/12/03	0	0.00	2	10.55	10.55	-2	1,768	-0.11%
2019/12/02	0	0.00	5	10.60	10.60	-5	1,804	-0.28%
2019/11/22	1	10.80	1	10.70	10.70	0	1,809	0.00%
2019/11/21	0.7	10.60	0	10.60	10.60	0.7	1,724	0.04%
2019/11/19	0	0.00	15.5	10.58	10.60	-15.5	1,797	-0.86%
2019/11/11	0	0.00	15	10.55	10.60	-15	1,764	-0.85%
2019/11/05	3	10.70	5	10.75	10.65	-2	1,725	-0.12%
2019/11/01	0	0.00	5	10.60	10.60	-5	1,706	-0.29%
2019/10/31	15	10.73	0	0.00	10.65	15	1,739	0.86%
2019/10/30	25	10.55	0.3	10.60	10.60	24.7	1,578	1.57%
2019/10/29	0	0.00	0	10.55	10.45	0	1,577	0.00%
2019/10/23	0	10.60	0	0.00	10.60	0	1,623	0.00%
2019/10/22	0	0.00	0.1	10.60	10.55	-0.1	1,641	0.00%
2019/10/21	0	0.00	2.1	10.50	10.60	-2.1	1,708	-0.12%
2019/10/17	12	10.70	0	0.00	10.70	12	1,746	0.69%
2019/10/15	0	0.00	2	10.55	10.55	-2	1,803	-0.11%
2019/10/14	0	0.00	1	10.50	10.50	-1	1,877	-0.05%
2019/10/08	20	10.80	0	0.00	10.50	20	1,881	1.06%
2019/10/04	5	10.63	0	0.00	10.55	5	1,848	0.27%
2019/10/03	0	0.00	1	10.60	10.70	-1	1,896	-0.05%
2019/09/20	10	10.78	2	10.75	10.80	8	1,921	0.42%
2019/09/18	2	10.95	7	10.95	10.95	-5	1,891	-0.26%
2019/09/17	0	10.60	0	0.00	10.50	0	1,807	0.00%
2019/09/16	0	0.00	20	10.55	10.50	-20	1,834	-1.09%
2019/09/12	139	10.55	13	10.50	10.55	126	1,829	6.89%	大買/鉅額交易
2019/09/10	0	0.00	10	10.45	10.45	-10	1,830	-0.55%
2019/09/06	10	10.45	0	0.00	10.50	10	1,835	0.54%
2019/09/04	10	10.60	21	10.65	10.60	-11	1,840	-0.60%
2019/09/02	0	0.00	7	10.10	10.25	-7	1,808	-0.39%
2019/08/29	50	10.00	0	0.00	10.00	50	1,956	2.56%
2019/08/26	10.6	10.06	0	0.00	10.00	10.6	2,175	0.49%
2019/08/23	2	10.00	0	10.10	10.05	2	2,175	0.09%
2019/08/22	3	10.05	0	0.00	10.05	3	2,138	0.14%
2019/08/20	0	10.15	0	0.00	10.10	0	2,182	0.00%
2019/08/12	0	0.00	11	10.10	10.10	-11	2,436	-0.45%
2019/08/08	1	10.10	0	10.20	10.20	1	2,436	0.04%
2019/08/06	20	9.97	0	0.00	10.10	20	2,453	0.82%
2019/08/05	1	10.35	0	0.00	10.30	1	2,442	0.04%
2019/08/02	100	11.00	0	0.00	11.00	100	2,428	4.12%
2019/07/31	0	0.00	5	11.10	11.20	-5	2,411	-0.21%
2019/07/23	252	11.05	0	0.00	11.05	252	2,492	10.11%	大買/鉅額交易
2019/07/22	1	11.25	4	11.25	11.15	-3	2,425	-0.12%
2019/07/19	0	0.00	4	11.30	11.35	-4	2,399	-0.17%
2019/07/18	0	0.00	20	11.25	11.25	-20	2,438	-0.82%
2019/07/16	1	11.20	0	0.00	11.35	1	2,424	0.04%
2019/07/05	2	11.05	0	0.00	11.00	2	2,407	0.08%
2019/07/01	2	10.90	0	0.00	10.90	2	2,405	0.08%
2019/06/26	0	0.00	0	10.95	11.00	0	2,438	0.00%
2019/06/24	5	10.95	2	11.00	10.95	3	2,468	0.12%
2019/06/17	13	11.20	0	0.00	11.20	13	2,609	0.50%
2019/06/11	3	11.20	0	0.00	11.20	3	2,796	0.11%
2019/06/05	0	0.00	3	11.45	11.50	-3	2,834	-0.11%
2019/06/04	3	11.55	0	0.00	11.40	3	2,734	0.11%
2019/05/24	0	0.00	5	11.25	11.25	-5	2,488	-0.20%
2019/05/23	0	0.00	1	11.15	11.10	-1	2,464	-0.04%
2019/05/22	0	0.00	3	11.20	11.20	-3	2,452	-0.12%
2019/05/16	0	0.00	3	10.75	10.70	-3	2,490	-0.12%
2019/05/15	0	10.75	0	0.00	10.75	0	2,534	0.00%
2019/05/13	2	10.55	0	0.00	10.55	2	2,860	0.07%
2019/05/06	0	0.00	5	11.05	11.10	-5	2,869	-0.17%
2019/05/03	5	11.30	12	11.31	11.20	-7	2,934	-0.24%
2019/05/02	0	0.00	10	11.00	10.95	-10	2,825	-0.35%
2019/04/29	10	10.90	0	0.00	10.80	10	2,840	0.35%
2019/04/25	1	11.00	0	0.00	10.90	1	2,834	0.04%
2019/04/24	2	10.95	2	11.20	10.95	0	2,826	0.00%
2019/04/23	1	11.00	0	0.00	11.05	1	2,772	0.04%
2019/04/22	5	10.93	19	11.00	10.90	-14	2,732	-0.51%
2019/04/19	1	10.50	40	10.50	10.55	-39	2,662	-1.46%
2019/04/18	5	10.60	0	0.00	10.45	5	2,692	0.19%
2019/04/17	0	0.00	6	10.80	10.75	-6	2,699	-0.22%
2019/04/16	2	10.55	0	0.00	10.55	2	2,683	0.07%
2019/04/12	0	0.00	40	10.90	10.70	-40	2,721	-1.47%
2019/04/11	2	11.10	0	0.00	11.05	2	2,684	0.07%
2019/04/01	10	11.20	0	0.00	11.10	10	2,753	0.36%
2019/03/27	21	11.20	0	0.00	11.20	21	2,941	0.71%
2019/03/26	20	11.10	0	0.00	11.10	20	2,923	0.68%
2019/03/22	0	0.00	10	11.55	11.20	-10	2,909	-0.34%
2019/03/21	2	11.60	14	11.60	11.55	-12	2,866	-0.42%
2019/03/19	0	0.00	30	11.48	11.60	-30	2,792	-1.07%
2019/03/18	55	11.15	0	0.00	11.15	55	2,605	2.11%
2019/03/14	14	11.10	3	11.10	11.10	11	2,618	0.42%
2019/03/13	40	11.25	0	0.00	11.25	40	2,654	1.51%
2019/03/12	3	11.40	30	11.17	11.25	-27	2,645	-1.02%
2019/03/11	30	11.05	2	11.00	11.05	28	2,576	1.09%
2019/03/08	0	0.00	1	11.10	11.05	-1	2,648	-0.04%
2019/03/06	0	0.00	1	11.00	11.00	-1	2,722	-0.04%
2019/03/04	11	10.95	0	0.00	11.05	11	2,764	0.40%
2019/02/27	11	11.00	0	0.00	11.00	11	2,795	0.39%
2019/02/25	0	0.00	1	11.00	10.95	-1	2,808	-0.04%
2019/02/19	0	0.00	10	11.10	11.00	-10	2,818	-0.35%
2019/02/15	3	11.45	22	11.21	10.95	-19	2,854	-0.67%
2019/02/13	1	11.00	5	11.30	11.25	-4	2,703	-0.15%
2019/02/12	20	10.78	8	11.13	11.25	12	2,610	0.46%
2019/01/30	0	0.00	15	10.25	10.15	-15	2,352	-0.64%
2019/01/24	40	10.25	30	10.13	10.20	10	2,450	0.41%
2019/01/22	0	0.00	2	9.85	9.87	-2	2,425	-0.08%
2019/01/18	0	0.00	3	10.00	9.98	-3	2,513	-0.12%
2019/01/15	10	10.05	1	10.05	10.05	9	2,613	0.34%
2019/01/03	0	0.00	9	9.96	9.91	-9	2,791	-0.32%
2018/12/27	3	10.30	0	0.00	10.15	3	2,916	0.10%
2018/12/26	0	0.00	5	10.25	10.15	-5	2,960	-0.17%
2018/12/25	0	0.00	1	10.45	10.30	-1	3,263	-0.03%
2018/12/22	17	10.70	2	10.75	10.70	15	3,335	0.45%
2018/12/21	1	9.90	0	0.00	9.87	1	3,217	0.03%
2018/12/20	10	10.10	26	10.10	9.94	-16	3,275	-0.49%
2018/12/19	2	10.25	74	10.20	10.15	-72	3,415	-2.11%
2018/12/18	0	0.00	0	10.25	10.25	0	3,679	0.00%
2018/12/12	1	10.70	0	0.00	10.70	1	3,992	0.03%
2018/12/11	0	0.00	6	10.45	10.45	-6	4,036	-0.15%
2018/12/07	0	0.00	31	10.60	10.50	-31	4,099	-0.76%
2018/12/06	0	0.00	27	10.55	10.45	-27	4,191	-0.64%
2018/12/04	5	11.13	0	0.00	11.05	5	4,217	0.12%
2018/12/03	5	11.00	0	0.00	11.15	5	4,232	0.12%
2018/11/30	3	10.90	10	10.88	10.80	-7	4,168	-0.17%
2018/11/29	68	10.98	0	0.00	11.00	68	4,141	1.64%
2018/11/28	1	10.85	0	0.00	10.85	1	4,072	0.02%
2018/11/26	10	10.95	3	10.70	10.80	7	4,035	0.17%
2018/11/23	16	11.10	1	11.05	11.00	15	4,004	0.37%
2018/11/22	3	11.35	0	0.00	11.20	3	3,996	0.08%
2018/11/14	23	11.49	0	0.00	11.45	23	4,121	0.56%
2018/11/13	15	10.94	10	10.90	11.00	5	4,064	0.12%
2018/11/09	0	0.00	4	11.15	11.15	-4	4,114	-0.10%
2018/11/06	4	11.25	3	11.40	11.25	1	4,254	0.02%
2018/11/05	3	11.23	1	11.10	11.25	2	4,362	0.05%
2018/11/02	2	11.35	32	11.19	11.20	-30	4,356	-0.69%
2018/10/31	0	10.80	0	0.00	10.85	0	4,347	0.00%
2018/10/30	12	10.61	40	10.60	10.60	-28	4,335	-0.65%
2018/10/29	0	0.00	10	10.50	10.35	-10	4,302	-0.23%
2018/10/26	13	10.79	0	0.00	10.45	13	4,278	0.30%
2018/10/23	9	11.70	0	0.00	11.50	9	4,219	0.21%
2018/10/22	0	0.00	9	11.90	11.80	-9	4,236	-0.21%
2018/10/16	10	12.00	20	12.07	12.00	-10	4,299	-0.23%
2018/10/15	2	11.95	0	0.00	12.00	2	4,320	0.05%
2018/10/12	12	11.20	12	11.90	11.90	0	4,382	0.00%
2018/10/11	1	11.45	5	11.85	11.45	-4	4,484	-0.09%
2018/10/08	1	12.70	0	0.00	12.90	1	4,520	0.02%
2018/10/05	5	12.90	0	0.00	12.70	5	4,527	0.11%
2018/10/04	0	0.00	1	13.20	13.30	-1	4,519	-0.02%
2018/10/03	7	13.74	32	13.74	13.35	-25	4,496	-0.56%
2018/10/02	41	13.05	0	0.00	13.15	41	4,252	0.96%
2018/10/01	0	0.00	45	13.26	13.25	-45	4,246	-1.06%
2018/09/28	33	12.95	54	13.15	12.95	-21	4,241	-0.50%
2018/09/26	5	13.45	15	13.24	13.15	-10	4,190	-0.24%
2018/09/25	22	13.14	24	13.19	13.15	-2	4,146	-0.05%
2018/09/21	0	0.00	15	12.57	12.70	-15	3,916	-0.38%
2018/09/20	5	12.65	5	12.40	12.40	0	3,911	0.00%
2018/09/19	20	12.65	22	12.79	12.65	-2	3,943	-0.05%
2018/09/18	11	12.85	13	12.61	12.40	-2	3,965	-0.05%
2018/09/17	2	12.30	0	0.00	12.50	2	3,943	0.05%
2018/09/14	5	11.90	0	0.00	12.05	5	3,935	0.13%
2018/09/12	0	0.00	1	11.85	11.85	-1	3,979	-0.03%
2018/09/07	0	0.00	2	11.85	11.75	-2	4,251	-0.05%
2018/09/06	1	12.15	20	12.10	12.05	-19	4,651	-0.41%
2018/09/04	0	0.00	20	12.15	12.15	-20	5,416	-0.37%
2018/09/03	1	12.25	0	0.00	12.20	1	5,479	0.02%
2018/08/31	1	12.40	0	0.00	12.35	1	5,567	0.02%
2018/08/30	2	12.35	0	0.00	12.25	2	5,679	0.04%
2018/08/29	0	0.00	10	12.40	12.35	-10	5,782	-0.17%
2018/08/28	0	0.00	1	12.35	12.35	-1	5,909	-0.02%
2018/08/27	1	12.35	0	0.00	12.40	1	6,233	0.02%
2018/08/24	9	12.40	0	0.00	12.35	9	6,373	0.14%
2018/08/23	5	12.75	13	12.73	12.70	-8	6,664	-0.12%
2018/08/22	0	0.00	7	11.99	11.95	-7	7,143	-0.10%
2018/08/21	0	0.00	1	11.95	12.00	-1	7,264	-0.01%
2018/08/20	22	11.83	2	12.15	11.80	20	7,332	0.27%
2018/08/17	10	12.20	0	0.00	12.15	10	7,361	0.14%
2018/08/16	17	12.20	0	0.00	12.25	17	7,527	0.23%
2018/08/15	8	12.30	11	12.35	12.40	-3	7,579	-0.04%
2018/08/14	13	12.60	0	0.00	12.60	13	7,628	0.17%
2018/08/13	15	12.70	30	12.45	12.55	-15	7,664	-0.20%
2018/08/10	17	13.11	20	13.20	13.10	-3	7,667	-0.04%
2018/08/09	5	13.75	5	13.70	13.70	0	7,618	0.00%
2018/08/08	5	13.90	0	0.00	13.75	5	7,762	0.06%
2018/08/07	1	13.65	0	0.00	13.70	1	8,109	0.01%
2018/08/06	0	0.00	10	13.70	13.75	-10	8,237	-0.12%
2018/08/03	10	13.55	0	0.00	13.60	10	8,417	0.12%
2018/08/02	0	0.00	2	13.70	13.55	-2	8,652	-0.02%
2018/08/01	10	13.75	0	0.00	13.75	10	8,977	0.11%
2018/07/31	0	0.00	10	13.75	13.85	-10	9,091	-0.11%
2018/07/30	1	13.75	0	0.00	13.65	1	9,151	0.01%
2018/07/26	10	13.65	0	0.00	13.55	10	9,606	0.10%
2018/07/25	0	0.00	22	13.70	13.75	-22	10,127	-0.22%
2018/07/23	22	13.30	0	0.00	13.25	22	10,813	0.20%
2018/07/20	40	13.60	3	13.50	13.25	37	11,292	0.33%
2018/07/19	0	0.00	34.3	13.90	13.85	-34.3	11,552	-0.30%
2018/07/18	0	0.00	5	14.06	13.85	-5	11,902	-0.04%
2018/07/17	0	0.00	64	13.83	13.80	-64	11,997	-0.53%
2018/07/16	2	13.45	3	13.50	13.45	-1	12,675	-0.01%
2018/07/13	10	13.40	10	13.40	13.35	0	13,308	0.00%
2018/07/12	0	0.00	31	13.35	13.35	-31	13,655	-0.23%
2018/07/11	0	0.00	5	12.80	13.00	-5	14,145	-0.04%
2018/07/10	5	12.90	0	0.00	12.95	5	14,680	0.03%
2018/07/09	10	12.60	0	0.00	12.80	10	15,078	0.07%
2018/07/06	23	12.35	2	12.10	12.50	21	15,444	0.14%
2018/07/04	1	13.00	9	12.85	13.05	-8	17,463	-0.05%
2018/07/03	14	13.21	0	0.00	13.00	14	19,033	0.07%
2018/07/02	5	13.60	0	0.00	13.50	5	20,309	0.02%
2018/06/29	20	13.70	1	13.75	13.80	19	20,916	0.09%
2018/06/28	0	0.00	40	13.75	13.65	-40	21,255	-0.19%
2018/06/27	7	13.90	24	13.95	13.90	-17	22,255	-0.08%
2018/06/26	11	13.65	0	0.00	13.60	11	23,205	0.05%
2018/06/20	55	14.35	6	14.33	14.35	49	24,904	0.20%
2018/06/19	14	14.68	23	15.05	14.55	-9	24,906	-0.04%
2018/06/14	14	14.78	35	14.80	14.45	-21	24,848	-0.08%
2018/06/13	31	14.92	55	14.82	14.70	-24	24,440	-0.10%
2018/06/12	20	14.14	0	0.00	14.10	20	23,812	0.08%
2018/06/11	13	14.30	1	14.25	14.20	12	23,741	0.05%
2018/06/08	50	14.24	6	14.25	14.25	44	23,712	0.19%
2018/06/07	1	14.55	5	14.45	14.35	-4	23,684	-0.02%
2018/06/06	7	14.51	0	0.00	14.55	7	23,629	0.03%
2018/06/05	16	14.77	4	14.76	14.55	12	23,579	0.05%
2018/06/04	16	15.06	9	15.06	14.90	7	23,514	0.03%
2018/06/01	51	14.91	31	14.64	14.80	20	23,306	0.09%
2018/05/31	49	14.66	89	14.68	14.55	-40	23,221	-0.17%
2018/05/30	84	14.84	15	14.95	14.90	69	23,023	0.30%
2018/05/29	2	14.15	2	14.20	14.10	0	22,535	0.00%
2018/05/28	16	13.97	11	13.95	13.90	5	22,576	0.02%
2018/05/25	2	14.10	0	0.00	14.10	2	22,941	0.01%
2018/05/24	10	14.27	15	14.34	14.20	-5	22,970	-0.02%
2018/05/23	20	13.99	0	0.00	13.95	20	23,027	0.09%
2018/05/22	9	14.19	6	14.33	14.10	3	22,983	0.01%
2018/05/18	15	14.17	18	14.33	14.10	-3	23,043	-0.01%
2018/05/17	12	14.57	1	14.35	14.25	11	23,107	0.05%
2018/05/16	34	14.41	15	14.58	14.50	19	23,085	0.08%
2018/05/15	100	14.51	34	14.66	14.70	66	23,051	0.29%
2018/05/14	7	14.00	0	0.00	14.00	7	22,841	0.03%
2018/05/11	25	14.48	17	14.30	14.20	8	22,794	0.04%
2018/05/10	8	14.32	3	14.18	14.05	5	22,677	0.02%
2018/05/09	27	14.66	16	14.58	14.55	11	22,549	0.05%
2018/05/08	5	13.90	0	0.00	13.80	5	22,331	0.02%
2018/05/07	14	14.25	8	14.19	14.20	6	22,303	0.03%
2018/05/04	4	14.18	3	14.25	14.40	1	22,270	0.00%
2018/05/03	3	14.33	1	14.35	14.10	2	22,104	0.01%
2018/05/02	23	14.95	11	14.90	14.80	12	22,036	0.05%
2018/04/30	14	15.53	27	15.57	15.80	-13	21,551	-0.06%
2018/04/27	22	14.82	9	14.81	14.95	13	21,151	0.06%
2018/04/26	55	15.20	5	15.07	14.75	50	21,133	0.24%
2018/04/25	1	15.05	5	15.62	15.70	-4	20,731	-0.02%
2018/04/24	26	15.25	2	15.25	15.15	24	20,593	0.12%
2018/04/23	5	16.34	3	16.10	16.10	2	20,318	0.01%
2018/04/20	30	16.79	47	16.78	16.40	-17	20,316	-0.08%
2018/04/19	12	16.48	41.7	16.34	16.45	-29.7	20,016	-0.15%
2018/04/18	51	16.37	14	16.43	16.10	37	20,022	0.18%
2018/04/17	23	16.10	29	16.36	16.00	-6	21,850	-0.03%
2018/04/16	26	15.84	34	16.32	16.10	-8	22,218	-0.04%
2018/04/13	51	16.07	21	16.39	15.90	30	22,585	0.13%
2018/04/12	7	16.06	54	16.26	15.95	-47	22,255	-0.21%
2018/04/11	31	16.28	71	16.42	16.65	-40	21,929	-0.18%
2018/04/10	151	16.95	149	17.21	16.15	2	21,196	0.01%	大買/大賣/
2018/04/09	251	17.51	208	17.41	17.90	43	19,983	0.22%	大買/大賣/
2018/04/03	89.1	16.09	83.4	16.35	16.70	5.7	18,537	0.03%
2018/04/02	35	15.81	56	15.71	15.55	-21	17,694	-0.12%
2018/03/31	56	15.42	82	15.27	15.10	-26	17,151	-0.15%
2018/03/30	144	15.71	131	15.72	15.25	13	16,948	0.08%	大買/大賣/
2018/03/29	107	14.92	112	14.85	15.00	-5	15,991	-0.03%	大買/大賣/
2018/03/28	109	14.39	85.4	14.36	14.10	23.6	15,053	0.16%	大買/
2018/03/27	22	13.96	110	14.21	14.10	-88	14,266	-0.62%	大賣/
2018/03/26	1	13.15	12	13.15	13.10	-11	13,432	-0.08%
2018/03/23	5	12.80	0	0.00	12.85	5	13,663	0.04%
2018/03/22	2	13.05	0	0.00	13.05	2	14,101	0.01%
2018/03/21	22	13.49	37	13.57	13.45	-15	14,098	-0.11%
2018/03/16	2	12.90	0	0.00	12.95	2	14,312	0.01%
2018/03/15	0	0.00	10	12.92	12.95	-10	14,596	-0.07%
2018/03/13	0	0.00	0.6	12.95	13.00	-0.6	15,727	0.00%
2018/03/12	5	12.85	25	13.00	12.85	-20	16,159	-0.12%
2018/03/09	17	13.00	12	12.95	12.95	5	16,574	0.03%
2018/03/08	10	13.20	2	13.30	13.20	8	17,110	0.05%
2018/03/07	7	13.14	0	0.00	13.05	7	17,678	0.04%
2018/03/06	2	13.60	62	13.65	13.50	-60	18,586	-0.32%
2018/03/05	60	13.55	12	13.90	13.55	48	19,631	0.24%
2018/03/02	26	14.01	13	13.92	13.90	13	20,530	0.06%
2018/03/01	18	14.02	4	14.08	14.00	14	21,225	0.07%
2018/02/27	24	14.02	34	14.19	14.00	-10	21,425	-0.05%
2018/02/26	10	13.80	16	13.61	13.55	-6	21,188	-0.03%
2018/02/23	20	13.79	20	13.66	13.70	0	21,268	0.00%
2018/02/22	6	12.96	6	12.91	12.95	0	21,431	0.00%
2018/02/21	7	13.20	2	13.00	13.00	5	21,854	0.02%
2018/02/12	8	12.60	0	0.00	12.60	8	21,895	0.04%
2018/02/09	1	12.40	0	0.00	12.40	1	22,394	0.00%
2018/02/08	2	12.30	0	0.00	12.05	2	22,327	0.01%
2018/02/07	1	12.35	1	12.30	12.50	0	22,386	0.00%
2018/02/06	1	12.70	0	0.00	11.80	1	22,465	0.00%
2018/02/02	2	13.55	8	13.51	13.40	-6	23,266	-0.03%
2018/02/01	2	13.45	3	13.43	13.45	-1	23,966	0.00%
2018/01/31	23	13.22	0	0.00	13.30	23	23,942	0.10%
2018/01/30	10	13.40	1	13.30	13.15	9	23,941	0.04%
2018/01/29	3	13.50	0	0.00	13.50	3	23,884	0.01%
2018/01/26	1	13.60	0	0.00	13.60	1	23,907	0.00%
2018/01/25	15	13.94	0	0.00	13.70	15	23,955	0.06%
2018/01/24	0	0.00	0.3	13.60	13.60	-0.3	23,884	0.00%
2018/01/23	3	13.70	0	0.00	13.75	3	23,935	0.01%
2018/01/22	20	13.70	15	13.55	13.65	5	24,033	0.02%
2018/01/19	7	14.11	0	0.00	14.15	7	24,310	0.03%
2018/01/18	24	14.29	13	14.06	14.00	11	24,664	0.04%
2018/01/17	1	14.30	2	14.35	14.25	-1	24,934	0.00%
2018/01/15	7	14.24	55	14.58	14.20	-48	24,884	-0.19%
2018/01/12	6	14.98	24	14.96	14.85	-18	24,415	-0.07%
2018/01/11	78	15.22	65	15.64	14.80	13	23,839	0.05%
2018/01/10	7	14.74	24	14.81	15.00	-17	21,688	-0.08%
2018/01/09	35	14.13	19	14.12	14.25	16	20,880	0.08%
2018/01/08	0	0.00	2	13.75	13.60	-2	20,377	-0.01%
2018/01/04	4	13.63	1	13.85	13.65	3	20,210	0.01%
2018/01/03	1	13.80	12	13.75	13.70	-11	20,244	-0.05%
2018/01/02	1	14.10	1.2	13.91	13.75	-0.2	20,170	0.00%