大同 (2371)-凱基-東勢券商分點個股進出

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
46.80
漲跌
▼0.30
漲幅
-0.64%
成交量
8,443張
產業
上市電機機械類股
910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－凱基-東勢券商分點個股進出

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

凱基-東勢券商分點個股進出
凱基-東勢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
2024/12/11	1	47.50	3	47.18	46.80	-2	13,543	-0.01%
2024/12/10	8	47.88	6	47.05	47.10	2	13,893	0.01%
2024/12/09	4	47.05	0	0.00	47.05	4	14,062	0.03%
2024/12/06	0	0.00	0.5	47.15	47.00	-0.5	14,209	0.00%
2024/12/05	10	48.47	0	0.00	47.30	10	14,233	0.07%
2024/12/04	0	0.00	2	47.85	47.55	-2	14,109	-0.01%
2024/12/03	0	0.00	6	47.47	47.85	-6	14,332	-0.04%
2024/12/02	2.1	47.60	3	47.58	47.35	-1	14,466	-0.01%
2024/11/29	0	0.00	5	46.25	47.35	-5	14,493	-0.03%
2024/11/28	16	47.05	9	47.10	46.50	7	14,451	0.05%
2024/11/27	1.1	48.78	13	48.36	48.35	-11.9	14,113	-0.08%
2024/11/26	24	48.56	9	48.41	47.80	15	13,633	0.11%
2024/11/25	15	51.10	6	49.83	49.40	9	13,249	0.07%
2024/11/22	17	51.31	16	51.03	52.40	1	12,365	0.01%
2024/11/21	3.1	49.00	7	48.74	48.40	-3.9	11,086	-0.04%
2024/11/20	1	47.80	0	0.00	47.60	1	10,876	0.01%
2024/11/19	2	47.90	13	48.00	48.00	-11	10,979	-0.10%
2024/11/15	10	47.10	7	47.60	47.80	3	11,209	0.03%
2024/11/14	2	44.70	0	0.00	45.00	2	11,010	0.02%
2024/11/08	8	47.26	0	0.00	46.45	8	11,794	0.07%
2024/11/07	7	46.93	15	47.02	47.20	-8	12,002	-0.07%
2024/11/06	12	47.42	2	46.90	46.70	10	12,122	0.08%
2024/11/05	13	46.93	6	46.75	46.60	7	12,341	0.06%
2024/11/04	7	46.09	6	46.40	46.85	1	12,748	0.01%
2024/10/29	2	44.53	0	0.00	44.45	2	13,211	0.02%
2024/10/28	2	44.75	0	0.00	45.25	2	13,238	0.02%
2024/10/24	0	0.00	3	44.15	44.15	-3	13,592	-0.02%
2024/10/18	5	45.40	20	45.40	45.40	-15	14,777	-0.10%
2024/10/17	1	46.10	0	0.00	46.15	1	14,947	0.01%
2024/10/16	0	0.00	2	45.00	45.00	-2	15,277	-0.01%
2024/10/15	2	45.90	0	0.00	45.80	2	15,309	0.01%
2024/10/11	6	46.65	1	46.55	46.55	5	15,604	0.03%
2024/10/07	1	48.30	0	0.00	48.50	1	16,298	0.01%
2024/10/04	2	48.05	2	47.20	47.40	0	16,448	0.00%
2024/10/01	2	47.83	1	48.50	48.10	1	16,571	0.01%
2024/09/30	1.1	49.22	0	0.00	49.15	1.1	16,810	0.01%
2024/09/27	2	50.25	4	50.25	49.85	-2	16,833	-0.01%
2024/09/26	20	50.00	10	50.20	50.00	10	16,671	0.06%
2024/09/25	0	0.00	21	48.46	48.35	-21	16,476	-0.13%
2024/09/24	0	0.00	1	47.85	48.35	-1	16,584	-0.01%
2024/09/23	0	0.00	4.2	48.53	48.40	-4.2	16,760	-0.03%
2024/09/20	1	48.55	0	0.00	47.80	1	16,996	0.01%
2024/09/19	0	0.00	45	47.65	48.30	-45	17,308	-0.26%
2024/09/18	3	48.53	2	48.15	47.80	1	17,447	0.01%
2024/09/13	3	47.68	4	47.81	47.60	-1	18,149	-0.01%
2024/09/12	5	46.51	4	47.04	46.50	1	18,840	0.01%
2024/09/11	45	45.30	3	45.47	45.80	42	19,794	0.21%
2024/09/09	20	42.30	0	0.00	43.35	20	24,814	0.08%
2024/09/06	1	42.05	0	0.00	41.90	1	25,134	0.00%
2024/09/05	1	43.50	0	0.00	42.10	1	25,244	0.00%
2024/09/04	0.1	43.45	2	44.25	43.45	-2	25,549	-0.01%
2024/09/03	0	0.00	4	46.00	45.80	-4	25,836	-0.02%
2024/09/02	0.2	45.50	0	0.00	45.20	0.2	25,789	0.00%
2024/08/27	1	45.80	0	0.00	46.10	1	26,173	0.00%
2024/08/26	0	0.00	1	46.00	45.85	-1	26,419	0.00%
2024/08/22	2	45.85	0	0.00	45.65	2	26,514	0.01%
2024/08/21	2	45.85	2.9	46.45	45.60	-0.9	26,964	0.00%
2024/08/20	2	46.40	5	46.00	45.85	-3	27,447	-0.01%
2024/08/19	8	45.94	1.3	45.50	45.35	6.7	28,128	0.02%
2024/08/16	2	45.80	3.1	45.30	45.25	-1.1	28,131	0.00%
2024/08/15	3	45.77	4	45.81	45.25	-1	28,330	0.00%
2024/08/14	6.2	45.98	8	46.18	46.35	-1.8	28,454	-0.01%
2024/08/12	2	47.65	15	47.54	47.65	-13	28,664	-0.05%
2024/08/09	5	47.30	7	47.40	46.80	-2	29,119	-0.01%
2024/08/08	1	45.95	8	46.64	45.85	-7	29,815	-0.02%
2024/08/07	1	46.30	2.5	47.12	47.30	-1.5	31,118	0.00%
2024/08/06	1	43.15	14	41.61	43.45	-13	31,592	-0.04%
2024/08/05	3.5	44.29	8	44.24	44.00	-4.5	32,385	-0.01%
2024/08/02	1	49.50	2	49.30	48.85	-1	33,770	0.00%
2024/08/01	1	50.40	0	50.50	50.80	1	34,314	0.00%
2024/07/31	1	50.00	0	0.00	50.00	1	34,892	0.00%
2024/07/30	2	50.50	2	49.55	50.50	0	36,217	0.00%
2024/07/29	3	51.27	0	0.00	50.00	3	37,526	0.01%
2024/07/26	5	51.68	0	0.00	51.60	5	38,278	0.01%
2024/07/23	1	51.70	6	51.97	52.40	-5	39,299	-0.01%
2024/07/22	4	51.23	7	52.19	50.40	-3	41,384	-0.01%
2024/07/19	7	53.76	6	53.50	53.30	1	42,796	0.00%
2024/07/18	10	54.77	50	55.00	55.10	-40	45,811	-0.09%
2024/07/17	9	55.63	5	56.04	55.20	4	48,756	0.01%
2024/07/16	1	56.00	0	0.00	55.80	1	54,156	0.00%
2024/07/15	1	56.50	1	56.30	55.90	0	61,712	0.00%
2024/07/12	4	56.73	4	56.63	56.00	0	66,709	0.00%
2024/07/11	11	56.94	1	56.50	56.50	10	71,128	0.01%
2024/07/10	11	56.86	47	57.14	57.00	-36	73,155	-0.05%
2024/07/09	16	56.79	6.1	56.67	56.90	9.9	77,327	0.01%
2024/07/08	8	56.14	2	56.10	55.80	6	80,694	0.01%
2024/07/05	8	57.20	6	57.33	57.40	2	81,811	0.00%
2024/07/04	2	57.65	18	57.32	57.50	-16	82,160	-0.02%
2024/07/03	6.3	56.00	0	0.00	55.90	6.3	82,978	0.01%
2024/07/02	4	55.98	0	0.00	55.70	4	83,645	0.00%
2024/07/01	7	56.79	6	56.98	56.40	1	83,876	0.00%
2024/06/28	2	57.05	1	57.20	57.00	1	84,812	0.00%
2024/06/27	8	57.58	2	57.30	57.10	6	85,438	0.01%
2024/06/26	13	58.21	5	57.84	57.70	8	86,240	0.01%
2024/06/25	11	58.11	2.1	58.40	58.90	8.9	88,025	0.01%
2024/06/24	8	57.68	2	57.10	57.10	6	89,856	0.01%
2024/06/21	13	58.15	2	58.40	57.90	11	92,872	0.01%
2024/06/20	12	59.16	17	58.97	58.60	-5	93,301	-0.01%
2024/06/19	40	58.68	26	58.43	57.90	14	93,020	0.02%
2024/06/18	87	60.56	44	60.28	60.10	43	92,347	0.05%
2024/06/17	127.2	60.17	67	60.36	60.30	60.2	91,143	0.07%	大買/
2024/06/14	108.2	57.38	40.4	58.02	57.60	67.8	88,333	0.08%	大買/
2024/06/13	19	54.58	16	54.93	55.70	3	85,884	0.00%
2024/06/12	18	54.09	12	54.09	54.00	6	85,712	0.01%
2024/06/11	13	55.61	3	55.30	54.80	10	85,653	0.01%
2024/06/07	8	55.33	5	55.46	56.00	3	85,656	0.00%
2024/06/06	1	54.40	1	53.50	53.60	0	85,683	0.00%
2024/06/05	2.1	54.00	0	0.00	54.10	2.1	85,997	0.00%
2024/06/04	5	55.18	3	55.07	54.40	2	86,422	0.00%
2024/06/03	1	54.50	12	54.72	54.90	-11	86,617	-0.01%
2024/05/31	8	54.33	9	54.66	54.20	-1	87,292	0.00%
2024/05/30	7.1	54.66	18	54.42	54.30	-11	87,589	-0.01%
2024/05/29	22	55.75	36	55.58	55.30	-14	88,352	-0.02%
2024/05/28	20.1	56.43	16	56.32	56.20	4.1	89,389	0.00%
2024/05/27	27	56.23	3	56.50	56.80	24	90,439	0.03%
2024/05/24	17.6	54.99	33.5	54.54	55.40	-15.9	90,558	-0.02%
2024/05/23	12.5	56.58	9.3	55.88	55.40	3.2	90,651	0.00%
2024/05/22	8	58.30	8	58.40	58.00	0	90,576	0.00%
2024/05/21	42.3	59.31	34.1	59.25	58.90	8.2	91,475	0.01%
2024/05/20	3	60.33	9	59.90	59.70	-6	91,288	-0.01%
2024/05/17	4.1	59.66	9	59.52	60.10	-4.9	91,264	-0.01%
2024/05/16	39.2	60.35	28	59.66	59.30	11.2	91,331	0.01%
2024/05/15	11	60.50	7	60.43	59.80	4	91,268	0.00%
2024/05/14	26	60.40	21.1	61.19	60.00	4.9	90,961	0.01%
2024/05/13	34.2	61.08	24	61.05	61.70	10.2	90,216	0.01%
2024/05/10	83.3	64.61	108	63.94	64.10	-24.7	88,919	-0.03%	大賣/
2024/05/09	126	66.68	61	66.44	65.00	65	88,404	0.07%	大買/
2024/05/08	59	66.33	259	67.18	66.80	-200	87,233	-0.23%	大賣/鉅額交易
2024/05/07	30	63.53	39	63.87	64.20	-9	85,613	-0.01%
2024/05/06	11.1	63.70	27	63.48	62.70	-15.9	84,907	-0.02%
2024/05/03	33.2	64.65	48	64.99	63.80	-14.8	84,286	-0.02%
2024/05/02	268	67.47	59	66.84	65.60	209	82,991	0.25%	大買/鉅額交易
2024/04/30	35	65.89	124	65.24	65.40	-89	81,769	-0.11%	大賣/
2024/04/29	136	67.55	97	67.45	66.10	39	81,429	0.05%	大買/
2024/04/26	73	68.12	60	67.93	67.50	13	80,497	0.02%
2024/04/25	158	68.67	135	68.97	69.00	23	78,243	0.03%	大買/大賣/
2024/04/24	386	67.51	435	68.10	68.40	-49	76,509	-0.06%	大買/大賣/
2024/04/23	76.1	65.04	53	65.77	64.10	23.1	73,696	0.03%
2024/04/22	167.2	70.06	266	69.86	65.40	-98.8	70,731	-0.14%	大買/大賣/
2024/04/19	173	67.41	133.1	68.12	69.10	39.9	65,278	0.06%	大買/大賣/
2024/04/18	154	65.64	119.1	64.90	64.40	34.9	57,904	0.06%	大買/大賣/
2024/04/17	83	61.35	86.3	63.45	64.30	-3.3	53,106	-0.01%
2024/04/16	38.5	59.17	34.1	59.89	58.50	4.4	49,311	0.01%
2024/04/15	121	62.22	92.3	62.40	61.40	28.7	47,576	0.06%	大買/
2024/04/12	76	58.54	117.1	59.69	60.50	-41.1	43,297	-0.09%	大賣/
2024/04/11	24	56.68	31.5	57.02	56.10	-7.5	39,668	-0.02%
2024/04/10	22	55.88	11	56.02	55.60	11	38,329	0.03%
2024/04/09	46	55.76	14	55.18	56.50	32	37,828	0.08%
2024/04/08	16.5	55.90	1	57.10	55.50	15.5	36,676	0.04%
2024/04/03	9	56.18	1.2	56.32	55.80	7.8	35,957	0.02%
2024/04/02	39	57.13	9.5	57.28	56.90	29.5	35,641	0.08%
2024/04/01	12.3	55.84	11	56.39	56.30	1.3	34,583	0.00%
2024/03/29	29.1	56.92	52	58.23	56.50	-22.9	33,852	-0.07%
2024/03/28	28	58.56	18	57.82	57.70	10	32,860	0.03%
2024/03/27	52.1	56.41	30.5	56.69	55.00	21.6	30,836	0.07%
2024/03/26	104.2	56.17	63.9	55.95	57.30	40.3	28,680	0.14%	大買/
2024/03/25	14	51.46	35	51.48	52.10	-21	25,924	-0.08%
2024/03/22	13	48.71	1	49.00	49.10	12	25,168	0.05%
2024/03/21	10	48.84	5	49.17	49.25	5	24,898	0.02%
2024/03/20	2	48.35	5	47.85	47.15	-3	24,771	-0.01%
2024/03/19	12	48.15	1	48.80	47.65	11	24,685	0.04%
2024/03/18	6	48.00	0	0.00	48.20	6	24,729	0.02%
2024/03/15	1	47.00	0	0.00	47.10	1	24,833	0.00%
2024/03/14	2	48.35	0	0.00	48.35	2	24,911	0.01%
2024/03/13	0	48.70	0	0.00	48.65	0	25,374	0.00%
2024/03/12	13	50.02	5	49.32	49.40	8	25,446	0.03%
2024/03/11	2	50.40	3	51.70	51.10	-1	25,129	0.00%
2024/03/08	8	50.51	46	50.68	50.00	-38	25,079	-0.15%
2024/03/07	7	53.19	5	52.50	52.50	2	24,578	0.01%
2024/03/06	2	54.40	3	52.50	53.00	-1	24,338	0.00%
2024/03/05	16	52.89	38	52.06	52.20	-22	23,679	-0.09%
2024/03/04	7	54.36	43.1	53.82	53.00	-36.1	23,361	-0.15%
2024/03/01	26.1	52.87	45	52.82	53.40	-19	22,505	-0.08%
2024/02/29	22	51.55	22.1	51.47	51.90	-0.1	21,476	0.00%
2024/02/27	18.1	48.28	13	48.15	48.40	5.1	20,553	0.02%
2024/02/26	19	47.53	16	47.71	48.15	3	20,060	0.02%
2024/02/23	36	46.84	14	46.22	46.75	22	19,334	0.11%
2024/02/22	48	46.41	34	46.82	45.40	14	18,630	0.08%
2024/02/21	0	0.00	4	44.18	44.40	-4	17,449	-0.02%
2024/02/20	2	44.15	0	0.00	44.00	2	17,456	0.01%
2024/02/19	30	45.12	2	45.13	45.35	28	17,640	0.16%
2024/02/16	10	44.44	0	0.00	44.10	10	17,583	0.06%
2024/02/15	5	46.30	4.1	45.99	46.30	0.9	17,157	0.01%
2024/02/02	0	0.00	14	45.27	45.30	-14	16,724	-0.08%
2024/02/01	9	44.52	6	44.96	45.15	3	16,541	0.02%
2024/01/31	41	43.91	48	43.94	43.85	-7	16,288	-0.04%
2024/01/30	0	0.00	2	43.95	43.55	-2	16,196	-0.01%
2024/01/29	0.1	43.54	0	0.00	43.70	0.1	16,166	0.00%
2024/01/25	10	43.80	3	43.65	43.55	7	16,102	0.04%
2024/01/24	5	43.69	13.4	43.86	44.00	-8.4	16,027	-0.05%
2024/01/22	9.1	41.75	5	42.01	41.90	4.1	15,250	0.03%
2024/01/19	0	0.00	0	39.30	40.40	0	15,055	0.00%
2024/01/17	1.2	39.40	4	40.33	38.90	-2.8	14,868	-0.02%
2024/01/16	1	42.50	4	42.53	42.15	-3	14,429	-0.02%
2024/01/12	2.1	43.20	12	43.41	43.00	-9.9	14,205	-0.07%
2024/01/11	18.2	44.62	6	44.24	44.55	12.2	13,967	0.09%
2024/01/10	23	44.83	8	44.28	43.85	15	13,784	0.11%
2024/01/09	2	44.89	11	44.70	45.20	-9	13,044	-0.07%
2024/01/08	2.2	43.23	0	0.00	43.00	2.2	12,562	0.02%
2024/01/04	0	0.00	5	42.19	41.95	-5	12,394	-0.04%
2023/12/29	2	42.20	0	0.00	42.00	2	12,419	0.02%
2023/12/28	0	0.00	5	42.05	42.50	-5	12,470	-0.04%
2023/12/25	0.3	42.53	1	42.25	42.15	-0.7	12,479	-0.01%
2023/12/22	0	0.00	10	42.20	41.80	-10	12,460	-0.08%
2023/12/21	21	42.54	20	42.20	42.05	1	12,706	0.01%
2023/12/20	5	42.59	2	42.58	43.50	3	12,549	0.02%
2023/12/19	1	41.20	0	0.00	41.10	1	12,119	0.01%
2023/12/15	0	0.00	4	42.55	41.15	-4	12,140	-0.03%
2023/12/14	15	42.47	4	42.51	42.20	11	12,057	0.09%
2023/12/13	1	42.98	4	42.70	42.35	-3	12,046	-0.02%
2023/12/12	9	44.16	6	44.08	44.00	3	12,480	0.02%
2023/12/11	1	43.10	9	43.91	44.10	-8	12,984	-0.06%
2023/12/08	6	43.43	46	43.06	43.10	-40	12,876	-0.31%
2023/12/07	9	42.13	3	41.87	42.00	6	12,339	0.05%
2023/12/06	28	41.02	3	40.22	40.20	25	11,933	0.21%
2023/12/05	23	41.76	2	41.70	41.65	21	11,799	0.18%
2023/12/04	0	0.00	6	40.13	40.55	-6	11,563	-0.05%
2023/11/30	1	40.50	0	0.00	40.35	1	12,005	0.01%
2023/11/29	4	40.55	1	40.95	40.85	3	12,862	0.02%
2023/11/28	5	40.53	5	40.50	40.50	0	12,710	0.00%
2023/11/27	6	40.25	7	40.66	40.45	-1	12,563	-0.01%
2023/11/24	7	40.00	12	39.68	40.10	-5	12,470	-0.04%
2023/11/23	6	38.71	18	38.74	38.80	-12	12,257	-0.10%
2023/11/22	10	38.18	0	0.00	38.10	10	12,272	0.08%
2023/11/20	1	38.70	1	38.70	38.45	0	12,360	0.00%
2023/11/17	5	38.30	1	38.90	38.30	4	12,353	0.03%
2023/11/16	11	38.09	14	38.65	38.80	-3	12,346	-0.02%
2023/11/15	4	37.60	0	0.00	36.90	4	11,939	0.03%
2023/11/14	0	0.00	0.1	36.25	36.30	-0.1	11,891	0.00%
2023/11/10	3	36.05	1	36.10	35.95	2	12,183	0.02%
2023/11/06	0	0.00	3	37.02	36.95	-3	13,005	-0.02%
2023/10/31	1	36.00	0	0.00	35.80	1	13,983	0.01%
2023/10/27	5	37.40	3	37.55	37.15	2	14,306	0.01%
2023/10/23	2	38.50	0	0.00	38.50	2	15,823	0.01%
2023/10/20	0	0.00	3	38.60	38.60	-3	15,995	-0.02%
2023/10/18	5	40.20	0	0.00	40.10	5	16,362	0.03%
2023/10/17	4	42.08	5	41.19	41.00	-1	16,531	-0.01%
2023/10/16	11	41.71	0	0.00	41.70	11	17,123	0.06%
2023/10/12	0	0.00	1	44.10	44.10	-1	19,531	-0.01%
2023/10/11	0	0.00	1.7	43.44	43.70	-1.7	20,848	-0.01%
2023/10/03	0	0.00	11	43.58	43.35	-11	22,895	-0.05%
2023/10/02	2	44.20	0	0.00	44.10	2	23,583	0.01%
2023/09/28	0	0.00	2	44.30	44.40	-2	24,060	-0.01%
2023/09/21	0	0.00	2	43.88	43.85	-2	26,819	-0.01%
2023/09/19	2	45.43	5	45.75	45.35	-3	28,965	-0.01%
2023/09/18	10	45.10	4	45.05	44.80	6	30,060	0.02%
2023/09/15	2	44.03	11	43.93	44.75	-9	31,694	-0.03%
2023/09/14	12	44.58	3	44.75	44.50	9	32,984	0.03%
2023/09/08	0	0.00	1	48.75	48.75	-1	36,555	0.00%
2023/09/06	3	48.03	1	48.00	48.45	2	36,960	0.01%
2023/09/05	0	0.00	2	46.18	47.80	-2	37,121	-0.01%
2023/09/04	13	45.83	2	46.35	46.35	11	37,065	0.03%
2023/08/31	0	0.00	4	50.88	50.60	-4	36,784	-0.01%
2023/08/30	25	50.60	9	51.39	51.30	16	37,188	0.04%
2023/08/29	0	0.00	10	51.50	51.30	-10	37,936	-0.03%
2023/08/25	0	0.00	2	51.05	51.20	-2	40,146	0.00%
2023/08/24	0	0.00	2	51.10	51.00	-2	41,339	0.00%
2023/08/23	0	0.00	1	50.30	50.10	-1	42,583	0.00%
2023/08/22	3	49.77	6	49.60	49.50	-3	43,485	-0.01%
2023/08/21	1	50.60	0	0.00	50.40	1	44,155	0.00%
2023/08/18	17	50.76	0	0.00	50.60	17	44,402	0.04%
2023/08/17	0	0.00	2	52.05	52.20	-2	44,375	0.00%
2023/08/15	1	50.80	16	51.11	51.50	-15	44,880	-0.03%
2023/08/14	16	50.60	1	50.80	50.70	15	45,647	0.03%
2023/08/11	1	51.00	1	51.50	51.70	0	45,956	0.00%
2023/08/10	5	50.45	6	50.23	49.70	-1	46,275	0.00%
2023/08/09	13	52.33	12	52.43	51.60	1	47,828	0.00%
2023/08/08	16	52.12	4	51.45	52.00	12	48,881	0.02%
2023/08/07	0	0.00	4	50.30	50.30	-4	48,685	-0.01%
2023/08/04	3	49.37	0	0.00	49.10	3	48,602	0.01%
2023/08/02	4	49.18	0	0.00	48.90	4	48,614	0.01%
2023/08/01	1	49.75	0	0.00	49.60	1	48,699	0.00%
2023/07/31	5.2	49.47	5	50.22	49.50	0.2	48,511	0.00%
2023/07/28	4	48.80	5	48.75	48.55	-1	48,043	0.00%
2023/07/27	12	49.74	10	49.60	49.35	2	47,803	0.00%
2023/07/26	7	51.17	3	50.60	50.30	4	47,496	0.01%
2023/07/24	12	52.06	13	51.33	51.00	-1	46,661	0.00%
2023/07/21	5	52.60	17	52.76	52.80	-12	46,230	-0.03%
2023/07/20	0	0.00	1	52.60	52.60	-1	46,001	0.00%
2023/07/19	6	51.75	10.1	52.13	51.30	-4.1	45,630	-0.01%
2023/07/18	11	50.26	12.7	50.65	51.00	-1.7	44,970	0.00%
2023/07/17	53.1	49.25	49.1	49.41	49.10	4	43,990	0.01%
2023/07/14	26	55.16	19	55.29	54.30	7	42,403	0.02%
2023/07/13	2.1	54.32	1	55.00	54.20	1.1	41,091	0.00%
2023/07/12	15	53.19	14	54.30	54.10	1	40,629	0.00%
2023/07/11	11	53.56	7.2	55.52	54.20	3.8	40,040	0.01%
2023/07/10	4	53.80	3	53.23	53.10	1	39,308	0.00%
2023/07/07	7	53.74	4	54.00	54.60	3	38,917	0.01%
2023/07/06	4	55.70	20	55.93	55.30	-16	38,123	-0.04%
2023/07/05	15	55.87	7	55.19	54.80	8	37,616	0.02%
2023/07/04	4	56.48	0	0.00	56.00	4	37,100	0.01%
2023/07/03	7	56.86	6	56.83	56.60	1	36,606	0.00%
2023/06/30	1	55.40	2	54.40	54.30	-1	35,940	0.00%
2023/06/29	12	53.98	15	54.41	55.00	-3	35,190	-0.01%
2023/06/28	20	54.12	22.1	53.92	54.50	-2.1	34,879	-0.01%
2023/06/27	11	52.94	14	52.74	52.20	-3	34,017	-0.01%
2023/06/26	10	53.50	13.8	52.47	53.90	-3.8	32,824	-0.01%
2023/06/21	24	51.74	4	51.80	51.70	20	31,520	0.06%
2023/06/20	14	48.93	32	48.93	49.95	-18	29,760	-0.06%
2023/06/19	34	45.81	38	46.04	46.20	-4	27,664	-0.01%
2023/06/16	52	46.37	20	45.92	45.85	32	26,909	0.12%
2023/06/15	10	42.90	31.7	43.72	45.80	-21.7	24,277	-0.09%
2023/06/14	2	41.70	5	41.92	41.65	-3	23,131	-0.01%
2023/06/13	2	41.20	23	41.48	41.40	-21	22,936	-0.09%
2023/06/12	6	41.58	6	41.55	41.30	0	22,698	0.00%
2023/06/09	4	40.00	15	39.99	40.70	-11	22,253	-0.05%
2023/06/08	13	41.30	21	40.76	40.60	-8	21,933	-0.04%
2023/06/06	3	41.55	2	41.55	40.90	1	21,565	0.00%
2023/06/05	1	41.70	2	41.70	41.50	-1	21,405	0.00%
2023/06/02	19	42.19	7	41.64	41.65	12	21,057	0.06%
2023/06/01	22	42.18	13	42.01	41.70	9	20,241	0.04%
2023/05/31	32	41.52	39	41.60	42.30	-7	19,439	-0.04%
2023/05/30	37	40.89	19.2	41.26	40.80	17.8	17,792	0.10%
2023/05/29	19	40.46	9	40.79	40.10	10	16,540	0.06%
2023/05/26	14.2	40.03	13	39.58	40.15	1.2	15,217	0.01%
2023/05/25	33	38.79	13	39.15	39.65	20	14,265	0.14%
2023/05/24	6	38.38	0	0.00	38.40	6	13,437	0.04%
2023/05/23	11	37.85	8	38.35	37.80	3	13,221	0.02%
2023/05/19	5	38.16	0	0.00	38.00	5	12,836	0.04%
2023/05/18	20	38.94	28	39.00	39.15	-8	12,236	-0.07%
2023/05/17	1	37.60	11.3	37.82	37.85	-10.3	11,459	-0.09%
2023/05/16	2	38.10	13	38.45	38.05	-11	10,956	-0.10%
2023/05/15	34	38.68	29	38.56	38.00	5	10,298	0.05%
2023/05/12	10	36.03	20.4	36.09	37.40	-10.4	8,529	-0.12%
2023/05/11	5	34.75	2	34.43	34.00	3	7,137	0.04%
2023/05/09	0	0.00	1	34.35	33.60	-1	6,776	-0.01%
2023/05/08	0	0.00	12.6	34.09	34.35	-12.6	6,657	-0.19%
2023/05/05	2	33.60	5	33.40	33.40	-3	6,346	-0.05%
2023/05/04	0	0.00	1	33.75	33.70	-1	6,400	-0.02%
2023/05/02	0	0.00	3	33.62	33.65	-3	6,371	-0.05%
2023/04/26	1	32.50	1	32.45	32.80	0	6,283	0.00%
2023/04/25	1	33.15	0	0.00	32.35	1	6,326	0.02%
2023/04/21	1	32.55	0	0.00	32.35	1	6,285	0.02%
2023/04/19	0	0.00	5	32.90	32.90	-5	6,223	-0.08%
2023/04/17	0.1	33.65	1	33.75	33.60	-1	6,162	-0.02%
2023/04/14	11	33.55	0	0.00	33.40	11	6,141	0.18%
2023/04/13	0	0.00	1	34.10	33.55	-1	6,147	-0.02%
2023/04/12	1	33.75	3	33.90	33.80	-2	6,179	-0.03%
2023/04/07	2	33.10	0	0.00	32.95	2	6,250	0.03%
2023/03/31	3	33.15	15	33.10	33.00	-12	6,246	-0.19%
2023/03/30	1	33.40	0	0.00	33.15	1	6,215	0.02%
2023/03/29	1	34.30	1.1	34.21	33.45	-0.1	6,199	0.00%
2023/03/28	2.1	33.74	3	34.17	34.30	-0.9	5,978	-0.02%
2023/03/27	0	0.00	6	33.31	33.25	-6	5,887	-0.10%
2023/03/24	6	32.58	0	0.00	32.85	6	6,078	0.10%
2023/03/23	1	32.50	0	0.00	32.50	1	6,263	0.02%
2023/03/22	5	32.45	0	0.00	32.45	5	6,443	0.08%
2023/03/21	0	0.00	1	32.50	32.50	-1	6,667	-0.01%
2023/03/17	1	32.20	0	0.00	32.35	1	7,059	0.01%
2023/03/13	1	32.65	1	33.15	33.20	0	7,703	0.00%
2023/03/10	3	33.25	0	0.00	33.15	3	7,707	0.04%
2023/03/09	0	0.00	2	34.70	34.15	-2	7,570	-0.03%
2023/03/08	1	34.75	4.4	34.77	34.60	-3.4	7,589	-0.05%
2023/03/07	1.9	34.31	2	34.40	34.25	-0.1	7,314	0.00%
2023/03/06	0.1	33.90	0	0.00	33.90	0.1	7,189	0.00%
2023/03/03	11	33.24	0	0.00	33.15	11	7,134	0.15%
2023/02/23	0	0.00	6	33.85	33.80	-6	7,143	-0.08%
2023/02/22	1	33.90	0	0.00	33.80	1	7,228	0.01%
2023/02/21	5	34.38	0	0.00	34.20	5	7,255	0.07%
2023/02/20	5	34.20	2	34.35	34.15	3	7,239	0.04%
2023/02/16	0	0.00	10	34.20	34.00	-10	7,267	-0.14%
2023/02/15	2	34.15	1	34.30	34.15	1	7,481	0.01%
2023/02/10	10	33.30	0	0.00	33.20	10	7,679	0.13%
2023/02/09	1	33.65	1	33.95	33.65	0	7,682	0.00%
2023/02/08	6	33.78	0	0.00	33.70	6	7,740	0.08%
2023/01/17	0	0.00	3	33.20	33.15	-3	7,632	-0.04%
2023/01/13	4	33.15	0	0.00	32.95	4	7,741	0.05%
2023/01/05	0	0.00	1	34.40	34.05	-1	8,116	-0.01%
2022/12/30	0	0.00	2	34.45	34.50	-2	8,188	-0.02%
2022/12/29	1	33.65	1	34.00	34.15	0	8,061	0.00%
2022/12/28	0	0.00	1	34.25	34.25	-1	7,884	-0.01%
2022/12/27	0.6	33.98	0	0.00	34.10	0.6	7,905	0.01%
2022/12/26	0.4	33.78	0	0.00	33.75	0.4	7,904	0.01%
2022/12/21	0	0.00	1	34.10	33.80	-1	8,197	-0.01%
2022/12/19	3	34.82	2	34.93	34.70	1	8,403	0.01%
2022/12/16	5	35.10	0	0.00	35.30	5	8,250	0.06%
2022/12/15	0	0.00	1	35.20	35.05	-1	8,054	-0.01%
2022/12/13	0	0.00	4	34.08	34.35	-4	7,706	-0.05%
2022/12/09	1	34.10	0	0.00	33.85	1	7,545	0.01%
2022/12/08	4	33.70	1	33.40	33.40	3	7,324	0.04%
2022/12/07	2	33.63	0	0.00	34.00	2	7,139	0.03%
2022/12/06	3	33.00	0	0.00	32.80	3	6,721	0.04%
2022/11/29	1	31.95	1	31.95	31.95	0	6,730	0.00%
2022/11/24	3	32.30	3	32.10	32.20	0	6,821	0.00%
2022/11/21	3	32.10	3	31.85	31.85	0	7,722	0.00%
2022/11/16	0	0.00	2	31.90	31.20	-2	7,761	-0.03%
2022/11/14	0	0.00	3	32.25	32.00	-3	8,108	-0.04%
2022/11/11	5	32.25	0	0.00	31.75	5	8,455	0.06%
2022/11/10	0	0.00	0.4	32.15	31.85	-0.4	8,749	0.00%
2022/11/09	1.4	31.71	1	31.85	32.05	0.4	8,939	0.00%
2022/11/04	1	29.85	1	30.05	30.30	0	9,104	0.00%
2022/11/03	1	30.55	0	0.00	30.50	1	9,081	0.01%
2022/10/24	1	31.90	1	31.80	31.80	0	9,432	0.00%
2022/10/12	0	0.00	20	32.90	32.80	-20	9,955	-0.20%
2022/09/28	0	0.00	8	32.10	32.10	-8	10,742	-0.07%
2022/09/27	0	0.00	2	32.70	32.90	-2	10,652	-0.02%
2022/09/19	2	32.85	2	32.85	32.85	0	10,855	0.00%
2022/09/15	2	32.85	0	0.00	32.85	2	10,789	0.02%
2022/09/13	20	32.60	0	0.00	32.80	20	10,902	0.18%
2022/09/02	1	34.50	1	34.60	34.10	0	12,119	0.00%
2022/08/31	2	34.35	2	34.10	34.50	0	12,204	0.00%
2022/08/30	1	35.45	3	34.40	34.30	-2	12,316	-0.02%
2022/08/29	1	34.35	11	35.18	35.15	-10	11,683	-0.09%
2022/08/25	1	34.75	0	0.00	34.85	1	11,599	0.01%
2022/08/23	2	33.90	0	0.00	34.15	2	11,682	0.02%
2022/08/22	6	33.95	0	0.00	33.90	6	11,658	0.05%
2022/08/18	0	0.00	6	35.60	35.40	-6	11,395	-0.05%
2022/08/12	0	0.00	3	34.40	34.60	-3	11,276	-0.03%
2022/08/11	10	33.50	0	0.00	33.45	10	11,160	0.09%
2022/08/09	3	33.73	0	0.00	33.70	3	11,420	0.03%
2022/08/08	1	33.20	1	33.35	33.50	0	11,695	0.00%
2022/08/02	1	33.55	1	33.45	33.60	0	12,017	0.00%
2022/07/28	2	34.95	0	0.00	34.80	2	12,361	0.02%
2022/07/27	1	35.30	0	0.00	35.45	1	12,658	0.01%
2022/07/25	0	0.00	1	35.50	35.55	-1	12,772	-0.01%
2022/07/19	0	0.00	10	36.00	35.85	-10	12,733	-0.08%
2022/07/15	0	0.00	1	35.15	35.00	-1	12,458	-0.01%
2022/07/13	0	0.00	1	34.40	34.20	-1	12,307	-0.01%
2022/07/11	1	32.90	0	0.00	32.85	1	12,144	0.01%
2022/07/08	0	0.00	10	33.40	33.15	-10	12,279	-0.08%
2022/07/05	5	33.70	0	0.00	33.70	5	12,463	0.04%
2022/07/04	0	0.00	20	33.00	33.70	-20	12,632	-0.16%
2022/07/01	5	32.50	0	0.00	32.45	5	12,803	0.04%
2022/06/30	1	33.95	0	0.00	33.90	1	12,758	0.01%
2022/06/27	0	0.00	1	34.20	34.05	-1	13,382	-0.01%
2022/06/23	0	0.00	2	34.05	33.80	-2	14,315	-0.01%
2022/06/16	5	35.30	2	34.78	34.20	3	18,656	0.02%
2022/06/15	1	36.25	16	36.91	36.70	-15	20,603	-0.07%
2022/06/14	0	0.00	2	35.85	35.85	-2	21,426	-0.01%
2022/06/10	17	36.55	9	36.50	36.30	8	22,690	0.04%
2022/06/09	0	0.00	1	36.50	36.50	-1	22,969	0.00%
2022/06/06	0	0.00	1	35.75	35.75	-1	23,407	0.00%
2022/05/31	2	35.25	0	0.00	35.30	2	24,237	0.01%
2022/05/25	0	0.00	3	36.15	36.20	-3	25,102	-0.01%
2022/05/24	0	0.00	5	36.17	36.10	-5	25,222	-0.02%
2022/05/23	0	0.00	2	35.40	35.35	-2	25,134	-0.01%
2022/05/20	0	0.00	10	36.20	36.00	-10	24,981	-0.04%
2022/05/18	0	0.00	3	35.35	35.35	-3	25,170	-0.01%
2022/05/16	0	0.00	6	35.04	35.30	-6	25,394	-0.02%
2022/05/09	0	0.00	30	33.10	33.00	-30	24,958	-0.12%
2022/05/05	31	34.87	0	0.00	34.95	31	24,912	0.12%
2022/05/04	2	35.35	9	35.09	35.05	-7	24,948	-0.03%
2022/05/03	0	0.00	1	34.25	34.30	-1	24,829	0.00%
2022/04/29	1	34.05	1	33.70	33.55	0	24,853	0.00%
2022/04/28	3	33.50	0	0.00	33.45	3	24,874	0.01%
2022/04/27	4	33.48	9	33.45	33.30	-5	24,889	-0.02%
2022/04/26	0	0.00	1	33.70	33.70	-1	24,903	0.00%
2022/04/22	9	33.74	0	0.00	33.85	9	24,998	0.04%
2022/04/15	15	34.32	0	0.00	34.10	15	25,545	0.06%
2022/04/13	2	35.00	2	35.03	34.90	0	25,680	0.00%
2022/04/12	1	35.45	1	35.25	35.25	0	25,693	0.00%
2022/04/07	13	35.55	10	35.20	34.90	3	26,229	0.01%
2022/04/06	16	35.65	15	35.85	35.90	1	26,136	0.00%
2022/04/01	1	36.10	0	0.00	36.25	1	26,209	0.00%
2022/03/31	3	35.87	2	36.20	35.75	1	26,506	0.00%
2022/03/30	9	36.50	0	0.00	36.15	9	26,436	0.03%
2022/03/29	1	36.65	19	36.19	36.50	-18	26,437	-0.07%
2022/03/28	6	35.60	0	0.00	35.20	6	26,632	0.02%
2022/03/25	0	0.00	19	36.74	36.90	-19	27,001	-0.07%
2022/03/24	4	35.94	27	36.31	36.40	-23	26,915	-0.09%
2022/03/23	30	35.68	51	35.96	36.20	-21	26,585	-0.08%
2022/03/22	17	34.34	45	34.02	35.00	-28	25,909	-0.11%
2022/03/21	55	33.64	23.3	33.61	33.20	31.7	25,769	0.12%
2022/03/18	18	35.58	57	35.46	34.80	-39	27,186	-0.14%
2022/03/17	47	34.44	60	34.43	34.55	-13	25,792	-0.05%
2022/03/16	3.3	33.69	23	33.35	33.90	-19.7	27,012	-0.07%
2022/03/14	3	32.00	12	32.53	32.75	-9	27,649	-0.03%
2022/03/11	0	0.00	20	32.30	32.05	-20	28,443	-0.07%
2022/03/09	5	32.05	0	0.00	31.90	5	28,570	0.02%
2022/03/08	0	0.00	4	31.66	31.90	-4	29,096	-0.01%
2022/03/07	1	31.70	10	32.16	31.60	-9	29,577	-0.03%
2022/03/04	9	32.43	3	32.65	32.75	6	30,483	0.02%
2022/03/03	12	32.64	20	32.68	32.45	-8	30,872	-0.03%
2022/03/02	0	0.00	2	32.45	32.25	-2	31,443	-0.01%
2022/03/01	5	31.60	6.2	32.34	32.55	-1.2	32,177	0.00%
2022/02/25	0	0.00	18	31.24	31.25	-18	32,779	-0.05%
2022/02/24	3	30.53	15	30.52	30.45	-12	34,164	-0.04%
2022/02/23	17.2	31.59	3	31.45	31.45	14.2	35,556	0.04%
2022/02/22	0	0.00	4	31.93	31.75	-4	39,053	-0.01%
2022/02/21	1	32.05	20	31.92	31.85	-19	40,997	-0.05%
2022/02/18	13	31.53	4	31.58	31.35	9	41,764	0.02%
2022/02/17	0	0.00	20	31.60	31.95	-20	42,519	-0.05%
2022/02/16	0	0.00	0.6	30.65	30.75	-0.6	43,007	0.00%
2022/02/15	1	30.45	1	30.40	30.45	0	43,372	0.00%
2022/02/14	17.1	30.12	0	0.00	29.95	17.1	43,669	0.04%
2022/02/11	3	31.00	6	30.83	30.90	-3	45,067	-0.01%
2022/02/10	10	30.85	2	30.75	30.80	8	45,411	0.02%
2022/02/09	0	0.00	1	30.55	30.80	-1	46,139	0.00%
2022/02/07	2	29.75	10	29.30	29.70	-8	46,905	-0.02%
2022/01/26	2	28.65	0	0.00	28.70	2	46,992	0.00%
2022/01/25	0	0.00	3	28.75	28.25	-3	47,247	-0.01%
2022/01/21	0	0.00	3	29.90	29.55	-3	48,276	-0.01%
2022/01/20	5	30.15	0	0.00	30.00	5	49,168	0.01%
2022/01/19	0	0.00	2	30.10	29.85	-2	49,845	0.00%
2022/01/17	2	29.70	0	0.00	30.20	2	50,731	0.00%
2022/01/14	5	30.01	0	0.00	29.85	5	51,242	0.01%
2022/01/12	2	30.88	1	30.95	31.05	1	52,645	0.00%
2022/01/11	3.1	30.73	33	30.63	30.35	-30	53,634	-0.06%
2022/01/10	0	0.00	3	31.25	31.15	-3	54,662	-0.01%
2022/01/07	11.1	31.28	9	31.62	31.50	2.1	56,112	0.00%
2022/01/06	17	31.90	0	0.00	32.15	17	58,624	0.03%
2022/01/05	1.1	32.33	22	31.87	31.80	-20.9	60,498	-0.03%
2022/01/04	1.2	32.74	8	32.45	32.40	-6.9	61,223	-0.01%
2022/01/03	17	33.03	14	32.99	32.80	3	62,833	0.00%
2021/12/30	0	0.00	11	32.59	32.60	-11	64,549	-0.02%
2021/12/29	0.1	32.25	12	32.31	32.40	-11.9	66,296	-0.02%
2021/12/28	1	32.40	10	32.30	32.25	-9	67,519	-0.01%
2021/12/27	14	32.34	24	32.36	32.30	-10	68,276	-0.01%
2021/12/24	3	31.77	4	31.83	31.60	-1	69,052	0.00%
2021/12/23	7	31.72	5	31.75	31.65	2	69,663	0.00%
2021/12/22	30	31.81	5	31.70	31.75	25	71,310	0.04%
2021/12/21	13	31.52	4.3	31.41	31.75	8.7	72,225	0.01%
2021/12/20	0	0.00	8	32.06	32.15	-8	73,784	-0.01%
2021/12/17	0	0.00	6	32.09	31.90	-6	79,917	-0.01%
2021/12/16	5	31.60	3	31.80	31.55	2	84,693	0.00%
2021/12/15	15.3	31.54	24	31.52	31.40	-8.7	91,212	-0.01%
2021/12/14	135	32.85	70	32.63	31.90	65	93,039	0.07%	大買/
2021/12/13	26	30.78	15	30.78	31.50	11	90,912	0.01%
2021/12/10	96	31.14	77	31.37	30.45	19	89,869	0.02%
2021/12/09	124	33.12	31	32.80	32.85	93	87,725	0.11%	大買/
2021/12/08	35	34.09	1	34.30	33.90	34	86,923	0.04%
2021/12/07	16	34.82	0	0.00	34.45	16	86,353	0.02%
2021/12/06	4	34.23	1	34.25	34.15	3	85,453	0.00%
2021/12/03	8	34.62	2	34.70	34.60	6	85,788	0.01%
2021/12/02	16	34.26	3	34.58	34.00	13	85,774	0.02%
2021/12/01	3	35.25	0	0.00	35.05	3	85,773	0.00%
2021/11/30	16	35.72	9	35.64	35.60	7	85,693	0.01%
2021/11/29	2	35.45	1	35.20	35.00	1	86,284	0.00%
2021/11/26	7	35.66	3	35.70	35.60	4	87,332	0.00%
2021/11/25	40	37.42	21	37.52	36.70	19	87,346	0.02%
2021/11/24	19	37.60	12	37.61	37.60	7	88,214	0.01%
2021/11/23	5	39.21	29	38.67	37.75	-24	88,078	-0.03%
2021/11/22	36	38.88	7	39.04	38.50	29	87,833	0.03%
2021/11/19	33	37.90	44	38.75	38.85	-11	86,945	-0.01%
2021/11/18	3	35.43	36	35.81	36.20	-33	84,338	-0.04%
2021/11/17	15	34.13	28	34.00	34.80	-13	83,529	-0.02%
2021/11/16	27	33.06	24	33.03	33.05	3	84,033	0.00%
2021/11/15	58	31.73	34	31.69	31.65	24	83,579	0.03%
2021/11/12	12	32.52	12	32.38	32.40	0	82,778	0.00%
2021/11/11	22	32.84	0	0.00	32.75	22	82,458	0.03%
2021/11/10	62	32.61	53	32.80	32.75	9	82,591	0.01%
2021/11/09	3	34.65	1	34.65	34.50	2	81,346	0.00%
2021/11/08	4	34.74	1	34.60	34.60	3	81,068	0.00%
2021/11/05	2	34.30	5	34.31	34.20	-3	80,450	0.00%
2021/11/04	0	0.00	10	34.33	33.95	-10	80,248	-0.01%
2021/11/03	1	33.75	2	33.75	33.60	-1	80,239	0.00%
2021/11/02	11	33.92	15	34.03	33.55	-4	80,294	0.00%
2021/11/01	22	34.20	31	33.94	33.70	-9	80,105	-0.01%
2021/10/29	3	34.85	9	34.88	34.40	-6	79,912	-0.01%
2021/10/28	28	35.07	17	35.11	34.70	11	79,511	0.01%
2021/10/27	10	34.41	3	33.48	34.70	7	79,229	0.01%
2021/10/26	3	33.68	24	33.73	33.40	-21	79,236	-0.03%
2021/10/25	2	34.05	2	34.15	34.00	0	79,311	0.00%
2021/10/22	11	34.54	22	34.43	34.25	-11	78,953	-0.01%
2021/10/21	8	34.53	2	34.45	34.70	6	78,280	0.01%
2021/10/20	10	33.98	2	34.25	33.85	8	77,566	0.01%
2021/10/19	28	34.55	16	34.31	34.30	12	76,558	0.02%
2021/10/18	23	35.54	14	35.55	35.25	9	75,478	0.01%
2021/10/15	31	35.28	18	35.73	35.80	13	74,309	0.02%
2021/10/14	45	35.10	30	35.35	34.55	15	72,805	0.02%
2021/10/13	10	34.68	15.9	34.49	34.60	-5.9	69,990	-0.01%
2021/10/12	1	33.65	6	33.90	33.65	-5	68,007	-0.01%
2021/10/08	13	34.28	8	34.81	33.75	5	67,142	0.01%
2021/10/07	9	34.39	20.5	34.20	33.90	-11.5	65,231	-0.02%
2021/10/06	26	33.69	44	33.78	34.00	-18	63,120	-0.03%
2021/10/05	18	32.46	6	32.50	33.45	12	61,172	0.02%
2021/10/04	21	32.28	21.2	32.02	32.35	-0.2	59,802	0.00%
2021/10/01	23.2	32.26	31	32.17	32.00	-7.8	58,780	-0.01%
2021/09/30	7	32.99	1	32.75	32.70	6	57,518	0.01%
2021/09/29	23	33.09	11	32.90	32.65	12	56,777	0.02%
2021/09/28	8	32.71	4	32.45	32.65	4	54,838	0.01%
2021/09/27	33	34.14	29	33.98	33.75	4	53,293	0.01%
2021/09/24	60	33.73	62	33.79	34.10	-2	51,001	0.00%
2021/09/23	61	32.69	139	33.77	34.80	-78	45,153	-0.17%	大賣/
2021/09/22	192.3	33.79	165	33.78	31.65	27.3	40,445	0.07%	大買/大賣/
2021/09/17	17	32.36	45.3	33.14	33.40	-28.3	33,482	-0.08%
2021/09/16	2	30.00	0	0.00	30.40	2	30,901	0.01%
2021/09/15	0	0.00	5	29.75	29.65	-5	30,050	-0.02%
2021/09/14	1	29.15	3	29.00	29.25	-2	29,755	-0.01%
2021/09/13	0	0.00	3	28.55	29.10	-3	29,514	-0.01%
2021/09/10	0	0.00	2	28.50	28.50	-2	29,188	-0.01%
2021/09/09	3	28.25	0	0.00	28.60	3	29,060	0.01%
2021/09/08	1	27.85	40	28.02	27.90	-39	28,911	-0.13%
2021/09/07	1	29.00	1	29.00	28.85	0	28,391	0.00%
2021/09/06	1	29.20	7	28.43	28.60	-6	28,070	-0.02%
2021/09/03	4	29.89	27.1	29.56	29.65	-23.1	27,372	-0.08%
2021/09/02	15	30.60	77	30.97	29.75	-62	26,649	-0.23%
2021/09/01	47	31.14	6	31.04	31.70	41	24,832	0.17%
2021/08/31	31	30.42	12	30.29	30.55	19	23,255	0.08%
2021/08/30	23	29.62	12.3	29.92	30.30	10.7	22,256	0.05%
2021/08/27	10	28.88	35	28.77	29.40	-25	20,464	-0.12%
2021/08/26	15	28.88	13	28.57	28.30	2	19,580	0.01%
2021/08/25	14	28.30	13	28.51	28.25	1	18,392	0.01%
2021/08/24	7	28.24	35	28.30	28.35	-28	17,703	-0.16%
2021/08/23	24.1	27.71	13	27.97	27.85	11.1	16,716	0.07%
2021/08/20	7	27.91	185.9	27.58	28.00	-178.9	15,421	-1.16%	大賣/鉅額交易
2021/08/19	2	26.45	9	26.58	26.30	-7	13,922	-0.05%
2021/08/17	10	25.25	12	25.22	25.15	-2	13,451	-0.01%
2021/08/16	0.7	25.06	10	25.50	24.95	-9.3	13,491	-0.07%
2021/08/13	4	26.45	1	26.30	26.55	3	13,065	0.02%
2021/08/12	1	26.35	0	26.15	26.30	1	12,906	0.01%
2021/08/11	1.1	25.78	1	26.15	25.50	0.1	13,049	0.00%
2021/08/10	0	26.10	5	26.12	25.90	-5	13,174	-0.04%
2021/08/09	2.1	27.64	3	26.65	26.20	-0.9	13,468	-0.01%
2021/08/06	0.5	26.95	1	27.00	27.20	-0.5	13,136	0.00%
2021/08/05	11	27.00	2	27.00	27.00	9	13,310	0.07%
2021/08/04	7	26.75	6	27.00	26.70	1	13,735	0.01%
2021/08/03	1	27.30	11.6	27.28	27.40	-10.6	13,595	-0.08%
2021/08/02	15	27.11	12.8	27.08	27.25	2.2	13,319	0.02%
2021/07/30	8	26.11	11	26.05	26.05	-3	12,791	-0.02%
2021/07/29	1	24.70	4	25.20	25.70	-3	12,223	-0.02%
2021/07/28	1	23.90	4	23.89	24.00	-3	11,653	-0.03%
2021/07/27	1	24.15	6	24.00	24.00	-5	12,083	-0.04%
2021/07/26	2	23.95	0	0.00	23.90	2	12,524	0.02%
2021/07/23	1	24.10	0	0.00	24.05	1	12,954	0.01%
2021/07/22	0	0.00	2	24.30	23.95	-2	14,017	-0.01%
2021/07/21	0	0.00	0.1	23.90	23.90	-0.1	15,752	0.00%
2021/07/20	0	0.00	4	23.91	23.90	-4	15,822	-0.03%
2021/07/19	5	24.20	0	0.00	24.10	5	15,988	0.03%
2021/07/16	0	0.00	1	24.70	24.30	-1	16,489	-0.01%
2021/07/14	10	23.95	0	0.00	23.95	10	16,992	0.06%
2021/07/13	2	24.35	4	24.18	24.15	-2	17,531	-0.01%
2021/07/09	3	24.35	2	24.50	24.60	1	17,700	0.01%
2021/07/08	0	0.00	7	24.86	24.80	-7	17,927	-0.04%
2021/07/07	2	24.55	0.4	24.30	24.35	1.6	18,198	0.01%
2021/07/06	5	24.30	0	0.00	24.25	5	18,397	0.03%
2021/07/05	0	0.00	2	24.65	24.50	-2	18,573	-0.01%
2021/07/02	1	24.50	0	0.00	24.40	1	18,694	0.01%
2021/07/01	10	24.95	0	0.00	24.55	10	18,914	0.05%
2021/06/30	2	25.00	17	25.10	24.70	-15	19,271	-0.08%
2021/06/29	2	25.00	8	24.71	25.30	-6	18,860	-0.03%
2021/06/28	5	23.95	10	24.25	24.00	-5	18,604	-0.03%
2021/06/25	5	24.15	0	0.00	24.05	5	18,732	0.03%
2021/06/24	0	0.00	3	24.35	24.20	-3	18,880	-0.02%
2021/06/23	30	24.45	5.2	24.11	24.30	24.8	19,086	0.13%
2021/06/22	3	24.10	0	0.00	23.85	3	19,419	0.02%
2021/06/21	3	23.80	30	23.73	23.70	-27	19,485	-0.14%
2021/06/16	0	0.00	13	25.25	25.45	-13	20,060	-0.06%
2021/06/15	50	25.20	0	0.00	25.30	50	20,441	0.24%
2021/06/10	50	24.80	0	0.00	24.90	50	21,728	0.23%
2021/05/31	0	0.00	1	24.70	24.85	-1	27,251	0.00%
2021/05/26	0	0.00	3	24.45	24.35	-3	34,764	-0.01%
2021/05/25	2	24.00	2	23.75	23.80	0	35,093	0.00%
2021/05/20	0	0.00	13	23.05	23.00	-13	36,456	-0.04%
2021/05/19	0	0.00	2	23.35	23.35	-2	37,310	-0.01%
2021/05/18	0	0.00	4	22.28	22.40	-4	38,202	-0.01%
2021/05/17	0	0.00	7	20.55	20.55	-7	38,268	-0.02%
2021/05/14	1	22.80	20	22.05	22.50	-19	38,046	-0.05%
2021/05/13	4	21.68	15	22.26	22.30	-11	37,874	-0.03%
2021/05/12	24	23.21	10	22.07	22.90	14	37,688	0.04%
2021/05/11	5	24.25	0	0.00	24.25	5	37,222	0.01%
2021/05/06	7	24.81	3	24.90	24.60	4	37,769	0.01%
2021/05/05	27	24.67	0	0.00	24.55	27	37,819	0.07%
2021/05/03	63	26.03	27	26.15	25.75	36	38,045	0.09%
2021/04/29	10	27.50	12	27.18	27.00	-2	37,927	-0.01%
2021/04/28	88	28.98	81	28.36	27.95	7	37,887	0.02%
2021/04/27	26	28.47	69	28.18	28.55	-43	37,354	-0.12%
2021/04/26	3	27.10	11	27.07	26.90	-8	36,776	-0.02%
2021/04/23	1	27.15	11	26.95	26.85	-10	36,871	-0.03%
2021/04/22	22	27.61	6	27.48	26.60	16	36,995	0.04%
2021/04/21	3	27.37	0	0.00	27.25	3	36,807	0.01%
2021/04/20	0.4	27.15	0	0.00	27.20	0.4	36,858	0.00%
2021/04/19	0	0.00	12	27.27	27.30	-12	37,612	-0.03%
2021/04/16	0	0.00	20	26.50	26.50	-20	37,472	-0.05%
2021/04/14	10.3	26.06	5	25.55	25.80	5.3	38,428	0.01%
2021/04/13	13	26.42	11	26.45	26.30	2	38,688	0.01%
2021/04/12	14	26.47	2	26.55	26.30	12	38,729	0.03%
2021/04/09	4.3	26.81	3	26.70	26.70	1.3	39,016	0.00%
2021/04/08	1	27.05	1	27.10	27.10	0	39,108	0.00%
2021/04/07	8	27.19	0	0.00	27.25	8	39,792	0.02%
2021/04/06	20.4	26.37	1	26.55	26.60	19.4	40,441	0.05%
2021/04/01	2.2	26.84	5	27.05	26.85	-2.8	40,937	-0.01%
2021/03/31	1.2	27.32	0.2	27.36	27.05	1	41,837	0.00%
2021/03/30	5.1	27.55	0	0.00	27.30	5.1	43,385	0.01%
2021/03/29	6.1	27.86	0	0.00	27.50	6.1	45,564	0.01%
2021/03/26	8	27.66	10	27.90	27.60	-2	47,627	0.00%
2021/03/25	8	27.68	10	28.00	27.60	-2	48,995	0.00%
2021/03/24	18	27.61	2	27.70	27.50	16	50,804	0.03%
2021/03/23	12	27.19	0	0.00	27.10	12	51,779	0.02%
2021/03/22	15	27.21	0	0.00	27.40	15	52,246	0.03%
2021/03/19	19	27.64	47	27.60	27.50	-28	52,776	-0.05%
2021/03/18	0	0.00	22	28.06	28.05	-22	54,426	-0.04%
2021/03/17	21	28.80	8	28.65	28.20	13	55,388	0.02%
2021/03/16	9	29.12	0	0.00	28.85	9	57,510	0.02%
2021/03/15	34	28.97	12	29.05	28.95	22	57,333	0.04%
2021/03/12	16	28.36	30	28.28	28.15	-14	56,117	-0.02%
2021/03/11	2	27.78	10	27.80	27.95	-8	55,758	-0.01%
2021/03/10	0	0.00	25.1	28.18	27.90	-25.1	55,657	-0.05%
2021/03/09	12	28.08	17	28.31	28.35	-5	55,980	-0.01%
2021/03/08	12	28.52	16	28.05	28.15	-4	55,962	-0.01%
2021/03/05	16	28.54	10	28.48	28.45	6	55,390	0.01%
2021/03/04	14	28.79	0	0.00	28.20	14	55,682	0.03%
2021/03/03	71	29.86	49	29.61	29.35	22	55,313	0.04%
2021/03/02	71	29.33	42	30.33	29.45	29	52,522	0.06%
2021/02/26	17	27.58	59	27.66	27.95	-42	48,714	-0.09%
2021/02/25	20	27.22	5	27.50	27.50	15	47,957	0.03%
2021/02/24	23	27.43	44	27.53	27.20	-21	47,557	-0.04%
2021/02/23	3	27.15	0	0.00	27.00	3	47,006	0.01%
2021/02/22	7	27.20	3	27.35	26.95	4	46,677	0.01%
2021/02/19	20	27.40	10.8	27.46	27.45	9.2	46,058	0.02%
2021/02/18	33	27.03	12	27.21	27.45	21	45,195	0.05%
2021/02/17	12	25.46	0	0.00	25.55	12	44,094	0.03%
2021/02/04	0	0.00	5	25.32	25.35	-5	43,843	-0.01%
2021/02/01	0	0.00	5	25.10	25.10	-5	43,710	-0.01%
2021/01/29	42	26.25	1	26.45	25.20	41	43,600	0.09%
2021/01/28	4	25.05	0	0.00	24.90	4	42,959	0.01%
2021/01/27	0	0.00	27	25.88	25.60	-27	43,016	-0.06%
2021/01/26	3	26.88	5	26.56	25.90	-2	43,276	0.00%
2021/01/25	2.6	26.10	0	0.00	26.10	2.6	42,870	0.01%
2021/01/22	0	0.00	11	26.41	26.50	-11	42,980	-0.03%
2021/01/21	5	26.30	14	26.02	26.20	-9	42,821	-0.02%
2021/01/20	9	25.65	21	26.02	25.55	-12	42,792	-0.03%
2021/01/19	43	26.72	21	26.70	26.85	22	42,639	0.05%
2021/01/18	0	0.00	1	25.10	25.15	-1	42,172	0.00%
2021/01/15	11	24.95	2	24.50	24.45	9	44,252	0.02%
2021/01/14	7	25.44	8	25.15	25.20	-1	44,550	0.00%
2021/01/13	6	25.53	2.4	25.08	25.15	3.6	44,557	0.01%
2021/01/12	52	25.11	0	0.00	25.40	52	44,187	0.12%
2021/01/11	1	24.45	30	24.60	24.40	-29	43,320	-0.07%
2021/01/08	0	0.00	0.4	25.10	25.10	-0.4	42,925	0.00%
2021/01/07	3	25.40	13	25.30	25.35	-10	42,587	-0.02%
2021/01/06	36	26.69	1	25.70	25.70	35	41,820	0.08%
2021/01/05	0	0.00	38	26.06	26.15	-38	41,312	-0.09%
2021/01/04	16	26.84	0	0.00	26.80	16	40,929	0.04%
2020/12/31	12	26.42	0	0.00	26.45	12	40,482	0.03%
2020/12/30	59	26.72	0	0.00	26.55	59	40,208	0.15%
2020/12/29	5	26.20	9	26.10	26.15	-4	39,361	-0.01%
2020/12/28	27	27.00	1	26.80	26.80	26	38,445	0.07%
2020/12/25	5	27.35	27.1	26.93	26.95	-22.1	37,476	-0.06%
2020/12/24	14	28.39	18	28.58	27.55	-4	36,509	-0.01%
2020/12/23	51.1	28.21	23	27.56	28.35	28.1	34,770	0.08%
2020/12/22	35	28.50	68	28.37	27.90	-33	32,390	-0.10%
2020/12/21	8	27.91	21	27.35	27.30	-13	30,176	-0.04%
2020/12/18	13	26.78	4	27.53	27.60	9	28,570	0.03%
2020/12/17	45	25.50	48	25.54	25.65	-3	26,353	-0.01%
2020/12/16	36	24.77	0	0.00	24.75	36	25,278	0.14%
2020/12/15	4	25.10	3	24.82	24.45	1	24,972	0.00%
2020/12/14	2	24.78	5.4	24.77	25.05	-3.4	24,158	-0.01%
2020/12/11	23	24.23	74	23.39	23.20	-51	22,119	-0.23%
2020/12/10	4	23.00	13.4	23.75	24.10	-9.4	20,722	-0.05%
2020/12/09	0	0.00	27.2	21.77	21.95	-27.2	17,953	-0.15%
2020/12/07	40	21.64	1	21.45	21.10	39	17,206	0.23%
2020/12/04	2	21.60	12	21.45	21.45	-10	16,907	-0.06%
2020/12/03	18	21.60	8	21.88	21.55	10	16,642	0.06%
2020/12/02	5	20.85	0	0.00	21.10	5	16,009	0.03%
2020/12/01	1	20.60	0	0.00	20.65	1	15,642	0.01%
2020/11/30	38	21.18	63	21.34	21.05	-25	15,457	-0.16%
2020/11/27	94	20.63	12	20.23	20.90	82	14,382	0.57%
2020/11/25	17	19.35	1	19.30	19.10	16	13,591	0.12%
2020/11/23	0.6	19.05	0	0.00	19.05	0.6	13,170	0.00%
2020/11/20	4	19.15	0.3	19.20	19.10	3.7	13,132	0.03%
2020/11/19	0	0.00	5	19.25	19.30	-5	13,046	-0.04%
2020/11/17	0	0.00	2	19.38	19.60	-2	13,063	-0.02%
2020/11/12	1	20.05	2	19.95	19.90	-1	12,903	-0.01%
2020/11/10	2	20.40	2	20.35	20.35	0	13,029	0.00%
2020/11/09	0	0.00	5	20.50	20.40	-5	13,295	-0.04%
2020/11/06	2	20.55	1	20.40	20.40	1	13,320	0.01%
2020/11/05	0	0.00	2	20.35	20.35	-2	13,489	-0.01%
2020/11/04	2	20.80	1	20.55	20.50	1	13,652	0.01%
2020/11/03	7	20.43	1	20.50	20.45	6	13,803	0.04%
2020/10/30	10	20.90	0	0.00	21.05	10	14,819	0.07%
2020/10/28	2	20.68	24.9	21.09	20.65	-22.9	15,384	-0.15%
2020/10/27	0	0.00	4	20.45	20.50	-4	15,963	-0.03%
2020/10/26	0	0.00	10	21.42	21.20	-10	15,584	-0.06%
2020/10/23	46	22.62	10.6	23.08	22.80	35.4	14,694	0.24%
2020/10/22	6	20.27	0	0.00	21.35	6	12,221	0.05%
2020/10/06	0	0.00	1	17.05	17.05	-1	10,679	-0.01%
2020/09/09	0	0.00	1	16.95	16.85	-1	10,352	-0.01%
2020/09/03	0	0.00	1	17.70	17.90	-1	10,287	-0.01%
2020/08/13	1	16.50	0	0.00	16.50	1	10,026	0.01%
2020/08/03	1	14.60	0	0.00	14.40	1	6,652	0.02%
2020/07/17	0	0.00	2	21.80	21.65	-2	6,335	-0.03%
2020/07/15	0	0.00	6.7	21.68	21.65	-6.7	6,433	-0.10%
2020/07/14	0	0.00	1	21.25	21.40	-1	6,460	-0.02%
2020/07/09	0	0.00	0.1	20.25	20.35	-0.1	6,897	0.00%
2020/07/06	0	0.00	0.4	18.30	18.50	-0.4	6,967	-0.01%
2020/07/03	0.2	18.60	0.2	18.60	18.75	0.1	7,066	0.00%
2020/07/01	2.2	18.90	0	0.00	18.90	2.2	7,286	0.03%
2020/06/03	0	0.00	1	21.90	21.95	-1	8,648	-0.01%
2020/06/01	0	0.00	6	21.30	21.15	-6	8,641	-0.07%
2020/05/26	3	20.65	5	20.55	20.20	-2	8,363	-0.02%
2020/05/25	5	19.95	0	0.00	20.10	5	8,346	0.06%
2020/05/21	1	20.55	0	0.00	20.65	1	8,346	0.01%
2020/05/13	3	21.30	0	0.00	21.20	3	8,698	0.03%
2020/05/07	0	0.00	2	22.40	21.90	-2	8,568	-0.02%
2020/05/06	2	22.80	4	23.30	22.70	-2	8,363	-0.02%
2020/05/05	3	21.90	0	0.00	21.85	3	7,974	0.04%
2020/04/30	5	21.57	0	0.00	21.50	5	7,860	0.06%
2020/04/24	0	0.00	5	21.60	21.40	-5	7,907	-0.06%
2020/04/23	0	0.00	5	21.70	21.70	-5	7,924	-0.06%
2020/04/15	0	0.00	1	22.75	22.50	-1	7,678	-0.01%
2020/04/07	0	0.00	0.1	22.25	22.45	-0.1	7,275	0.00%
2020/04/06	2	21.80	2.2	21.97	22.15	-0.2	7,363	0.00%
2020/04/01	0	0.00	2	21.10	20.90	-2	7,208	-0.03%
2020/03/26	4	19.54	2	19.10	19.50	2	6,850	0.03%
2020/03/19	10	17.30	0	0.00	17.30	10	6,753	0.15%
2020/03/09	0	0.00	6	20.35	19.90	-6	6,362	-0.09%
2020/03/06	3	21.10	0	0.00	21.10	3	6,310	0.05%
2020/02/26	0	0.00	4	21.65	21.60	-4	7,278	-0.05%
2020/02/21	7	22.83	0	0.00	22.75	7	7,852	0.09%
2020/02/19	3	22.50	0	0.00	23.40	3	8,037	0.04%
2020/02/18	0	0.00	18	22.22	22.30	-18	8,335	-0.22%
2020/02/14	0	0.00	5	21.70	21.85	-5	8,357	-0.06%
2020/02/13	1	21.40	0	0.00	21.45	1	8,289	0.01%
2020/02/12	0	0.00	2	21.48	21.45	-2	8,350	-0.02%
2020/02/06	1	20.40	0	0.00	20.40	1	8,459	0.01%
2020/02/05	0	0.00	4	20.00	19.85	-4	8,454	-0.05%
2020/02/04	3	19.47	1	19.45	19.30	2	8,606	0.02%
2020/02/03	2	19.13	2	19.00	19.25	0	8,828	0.00%
2020/01/31	1	19.70	0	0.00	19.60	1	8,952	0.01%
2020/01/17	0	0.00	10	21.30	21.80	-10	8,935	-0.11%
2020/01/15	1	21.30	1	21.20	21.30	0	9,057	0.00%
2020/01/14	2	21.25	5	21.23	21.20	-3	9,062	-0.03%
2020/01/13	0	0.00	3	21.45	21.50	-3	9,078	-0.03%
2020/01/08	3	20.45	0	0.00	20.55	3	9,161	0.03%
2020/01/03	0	0.00	3	21.00	20.70	-3	9,254	-0.03%
2020/01/02	0	0.00	3	21.20	21.05	-3	9,261	-0.03%
2019/12/31	3	21.50	0.3	21.00	21.00	2.7	9,260	0.03%
2019/12/30	0	0.00	20	21.40	22.10	-20	9,115	-0.22%
2019/12/23	0	0.00	1	21.00	20.95	-1	9,154	-0.01%
2019/12/20	6	21.09	0	0.00	20.95	6	9,165	0.07%
2019/12/18	35	20.94	0	0.00	21.05	35	9,079	0.39%
2019/12/12	2	21.25	1	21.45	20.90	1	9,128	0.01%
2019/12/11	1	20.90	1	20.90	20.90	0	9,098	0.00%
2019/12/09	0	0.00	0	21.50	21.60	0	9,079	0.00%
2019/12/06	4	21.53	0	0.00	21.25	4	9,171	0.04%
2019/12/04	2	21.63	1	21.70	21.55	1	9,248	0.01%
2019/12/03	0	0.00	10	21.55	21.90	-10	9,468	-0.11%
2019/11/29	0	0.00	2	22.00	22.05	-2	9,780	-0.02%
2019/11/26	3	24.35	1	23.30	23.70	2	9,509	0.02%
2019/11/21	10	22.10	0	0.00	22.40	10	9,351	0.11%
2019/11/19	0	0.00	20	20.55	20.95	-20	9,542	-0.21%
2019/11/18	2	20.20	0	0.00	20.30	2	9,567	0.02%
2019/11/14	0	0.00	3	18.30	18.30	-3	8,991	-0.03%
2019/10/31	10	18.55	0	0.00	18.30	10	9,334	0.11%
2019/10/29	0	0.00	3	18.20	17.90	-3	9,265	-0.03%
2019/10/25	0	0.00	2	18.00	17.85	-2	9,369	-0.02%
2019/10/03	1	16.35	1	16.60	16.45	0	12,099	0.00%
2019/09/19	0	0.00	1	17.70	17.65	-1	14,462	-0.01%
2019/09/11	0	0.00	5	17.45	17.35	-5	15,995	-0.03%
2019/09/10	5	17.40	0	0.00	17.25	5	16,545	0.03%
2019/09/06	2	17.20	2	17.30	17.30	0	16,931	0.00%
2019/09/05	0	0.00	2	17.00	17.15	-2	17,301	-0.01%
2019/09/04	5	16.79	3	16.50	16.95	2	17,261	0.01%
2019/09/03	2	16.95	2	16.85	16.85	0	17,605	0.00%
2019/09/02	0	0.00	0	17.25	17.35	0	17,774	0.00%
2019/08/30	0	0.00	2	16.95	16.85	-2	18,056	-0.01%
2019/08/29	2	16.95	0	0.00	16.80	2	18,340	0.01%
2019/08/21	2	17.90	0	0.00	17.60	2	18,957	0.01%
2019/08/20	2	18.33	1	18.45	18.45	1	19,025	0.01%
2019/08/14	0	0.00	0.4	18.80	18.90	-0.4	19,820	0.00%
2019/08/12	4	18.80	4	18.78	19.10	0	19,738	0.00%
2019/08/07	2	18.75	2	18.45	18.75	0	19,921	0.00%
2019/08/06	3	18.75	3	18.62	19.00	0	19,922	0.00%
2019/08/05	23	18.67	3	18.70	18.55	20	19,963	0.10%
2019/08/02	4	18.80	4	19.00	18.70	0	20,041	0.00%
2019/08/01	7	19.29	2	19.15	19.15	5	20,065	0.02%
2019/07/31	9	19.98	16	19.91	20.20	-7	20,011	-0.03%
2019/07/30	35	19.88	4	19.63	19.75	31	19,903	0.16%
2019/07/29	4	19.43	5	19.36	19.60	-1	19,826	-0.01%
2019/07/26	11	18.98	11	19.00	19.25	0	19,774	0.00%
2019/07/24	24	19.84	4	19.66	19.85	20	19,639	0.10%
2019/07/23	2	19.90	15	19.77	19.95	-13	19,602	-0.07%
2019/07/22	1	19.80	1	19.55	19.80	0	19,561	0.00%
2019/07/19	0	0.00	1	19.35	19.65	-1	19,570	-0.01%
2019/07/18	5	19.70	0	0.00	19.20	5	19,505	0.03%
2019/07/17	4	19.48	19	19.42	19.25	-15	19,357	-0.08%
2019/07/16	10	19.43	42	19.20	19.45	-32	19,196	-0.17%
2019/07/15	4	18.98	3	18.90	19.00	1	19,103	0.01%
2019/07/12	5	18.33	2	18.40	18.45	3	18,755	0.02%
2019/07/11	1	18.90	0.5	18.65	18.75	0.5	18,384	0.00%
2019/07/08	53	18.77	2	18.83	18.95	51	18,178	0.28%
2019/07/03	2	19.63	28	19.30	19.30	-26	18,997	-0.14%
2019/07/02	0	0.00	25	19.37	19.15	-25	18,961	-0.13%
2019/07/01	5	19.07	22	19.15	19.85	-17	18,755	-0.09%
2019/06/28	61	18.60	5	18.80	18.75	56	18,324	0.31%
2019/06/27	10	18.78	5	18.95	18.90	5	18,068	0.03%
2019/06/26	3	19.08	26	18.94	19.20	-23	17,757	-0.13%
2019/06/25	7	19.01	0	0.00	19.05	7	17,867	0.04%
2019/06/24	0	0.00	6	19.33	19.75	-6	17,605	-0.03%
2019/06/21	10	19.43	47	19.53	19.15	-37	17,811	-0.21%
2019/06/20	0	0.00	15	19.77	19.70	-15	17,353	-0.09%
2019/06/19	4	19.14	5	19.57	19.80	-1	17,381	-0.01%
2019/06/18	18	19.81	0	0.00	19.15	18	17,041	0.11%
2019/06/17	16	20.30	0	0.00	20.55	16	16,477	0.10%
2019/06/14	4	20.73	10	20.65	20.80	-6	16,136	-0.04%
2019/06/13	0	0.00	14	21.00	20.80	-14	15,965	-0.09%
2019/06/11	21	20.16	8	20.21	20.30	13	15,276	0.09%
2019/06/10	8	22.01	13	21.89	21.55	-5	14,681	-0.03%
2019/06/06	8	22.49	4	22.15	22.10	4	14,340	0.03%
2019/06/05	5	21.55	1	21.65	21.70	4	13,972	0.03%
2019/06/04	2	20.15	17	20.63	19.75	-15	13,549	-0.11%
2019/06/03	4	21.50	4	21.58	21.50	0	13,102	0.00%
2019/05/31	45	21.85	0	0.00	21.75	45	12,945	0.35%
2019/05/29	0	0.00	0.1	21.10	21.15	-0.1	12,918	0.00%
2019/05/27	10	22.10	0	0.00	22.35	10	12,165	0.08%
2019/05/23	2	22.20	5	22.77	22.10	-3	12,101	-0.02%
2019/05/21	0	0.00	10	23.15	23.70	-10	11,653	-0.09%
2019/05/16	1	22.00	1	22.15	22.10	0	11,616	0.00%
2019/05/14	3	22.30	0	0.00	22.20	3	11,365	0.03%
2019/05/13	12	22.33	2	22.70	21.20	10	11,421	0.09%
2019/05/10	1	22.35	1.4	22.72	23.10	-0.4	11,388	0.00%
2019/05/09	4	22.09	46	22.06	22.05	-42	11,291	-0.37%
2019/05/08	0	0.00	2	22.80	22.85	-2	11,204	-0.02%
2019/05/07	7	23.23	7	23.15	23.10	0	11,212	0.00%
2019/05/06	42	23.31	2	23.40	23.40	40	11,262	0.36%
2019/05/03	11	23.57	13	23.39	23.25	-2	11,260	-0.02%
2019/05/02	1	23.50	1	23.35	23.50	0	11,287	0.00%
2019/04/29	0	0.00	1.6	23.22	23.20	-1.6	11,526	-0.01%
2019/04/26	2	23.65	2	23.80	23.65	0	11,647	0.00%
2019/04/25	4	24.03	4	24.31	24.30	0	12,084	0.00%
2019/04/24	3	24.47	8	24.71	24.20	-5	12,488	-0.04%
2019/04/23	0	0.00	0.1	25.00	25.20	-0.1	12,894	0.00%
2019/04/22	2	25.05	3	24.93	25.05	-1	13,307	-0.01%
2019/04/19	3	25.00	35	24.93	24.90	-32	13,688	-0.23%
2019/04/16	1	27.45	1	27.50	26.60	0	14,126	0.00%
2019/04/15	0	0.00	6	28.20	27.70	-6	14,031	-0.04%
2019/04/12	4	29.55	4	28.74	29.50	0	14,076	0.00%
2019/04/11	7	30.26	12	29.47	29.55	-5	13,466	-0.04%
2019/04/10	8	29.11	8	29.05	29.80	0	13,209	0.00%
2019/04/09	6	27.18	1.1	27.84	28.30	4.9	13,365	0.04%
2019/04/08	1	25.15	0	0.00	25.75	1	13,374	0.01%
2019/04/02	0	0.00	3	23.75	23.65	-3	15,329	-0.02%
2019/04/01	0	0.00	10.2	23.86	24.15	-10.2	16,177	-0.06%
2019/03/28	0	0.00	42	23.69	24.75	-42	17,237	-0.24%
2019/03/26	0	0.00	20	24.70	24.85	-20	17,551	-0.11%
2019/03/25	11	24.05	1	23.80	24.90	10	17,804	0.06%
2019/03/21	2	25.68	2	26.15	26.15	0	18,702	0.00%
2019/03/18	0	0.00	1	26.25	26.25	-1	19,127	-0.01%
2019/03/15	0	0.00	0.8	26.10	26.25	-0.8	19,389	0.00%
2019/03/13	0	0.00	10	26.05	26.10	-10	19,788	-0.05%
2019/03/12	0	0.00	1	25.90	26.00	-1	20,047	0.00%
2019/03/08	10	25.60	0	0.00	25.55	10	20,845	0.05%
2019/03/07	1	25.95	0	0.00	25.90	1	23,868	0.00%
2019/03/06	2	26.35	0	0.00	26.05	2	24,135	0.01%
2019/03/05	0	0.00	1	26.45	26.30	-1	24,464	0.00%
2019/03/04	20	26.80	0	0.00	26.80	20	25,052	0.08%
2019/02/27	1	26.00	1	26.80	26.80	0	25,603	0.00%
2019/02/25	1	25.70	1	26.05	26.40	0	25,626	0.00%
2019/02/21	0	0.00	4	26.48	26.60	-4	25,444	-0.02%
2019/02/18	0	0.00	10	26.35	26.05	-10	26,631	-0.04%
2019/02/15	11	26.36	1	26.50	25.90	10	27,270	0.04%
2019/02/14	2	26.40	12	26.31	26.30	-10	27,498	-0.04%
2019/02/11	2	26.25	1	27.10	25.80	1	28,180	0.00%
2019/01/30	3	26.52	4	26.51	26.90	-1	28,316	0.00%
2019/01/29	21	26.21	31	26.15	26.10	-10	28,678	-0.03%
2019/01/28	24	26.47	11	26.28	26.10	13	29,234	0.04%
2019/01/25	12	27.00	4	27.01	27.10	8	29,464	0.03%
2019/01/24	12	26.38	11	26.34	26.65	1	29,714	0.00%
2019/01/23	13	26.48	11	26.36	26.35	2	29,965	0.01%
2019/01/22	0	0.00	12	26.25	26.25	-12	30,405	-0.04%
2019/01/21	1	25.85	0	0.00	26.10	1	31,040	0.00%
2019/01/18	1	25.80	2	25.45	26.10	-1	31,328	0.00%
2019/01/17	4	25.90	5	25.86	25.60	-1	31,591	0.00%
2019/01/16	17	26.26	4	26.18	25.50	13	32,071	0.04%
2019/01/15	7	26.18	14	26.11	26.60	-7	32,225	-0.02%
2019/01/14	8	25.93	3	25.78	24.90	5	32,476	0.02%
2019/01/11	7	26.34	12	26.43	26.95	-5	32,773	-0.02%
2019/01/10	10	26.74	2	27.70	25.85	8	33,515	0.02%
2019/01/09	8	26.92	13	26.77	27.05	-5	33,874	-0.01%
2019/01/08	28	26.61	14	27.26	26.45	14	33,861	0.04%
2019/01/07	3	26.33	4	26.08	26.50	-1	33,744	0.00%
2019/01/04	5	25.28	5	25.58	25.35	0	33,857	0.00%
2019/01/03	6	25.87	4	25.68	25.90	2	34,133	0.01%
2019/01/02	3	25.80	3	26.07	26.00	0	34,148	0.00%
2018/12/28	8	25.61	19	25.20	25.90	-11	34,188	-0.03%
2018/12/27	21	26.11	9	25.72	25.35	12	33,933	0.04%
2018/12/26	15	25.29	15	25.25	25.15	0	33,591	0.00%
2018/12/25	20	24.60	20	23.84	25.00	0	33,485	0.00%
2018/12/24	6	24.42	5	25.37	24.30	1	32,466	0.00%
2018/12/22	10	27.77	7	29.22	26.95	3	31,995	0.01%
2018/12/21	8	32.28	7	30.41	29.85	1	31,703	0.00%
2018/12/20	23	33.60	26	33.46	33.15	-3	30,989	-0.01%
2018/12/19	50	34.12	50	33.96	33.50	0	30,839	0.00%
2018/12/18	8	33.23	21	32.86	33.80	-13	30,333	-0.04%
2018/12/17	31	33.39	24	32.42	34.00	7	30,131	0.02%
2018/12/14	0.2	32.40	8	32.40	32.40	-7.8	28,984	-0.03%
2018/12/13	8	36.41	7	36.60	35.95	1	28,779	0.00%
2018/12/12	7	36.63	8	36.81	37.15	-1	28,657	0.00%
2018/12/11	22	37.04	20	37.11	37.25	2	28,519	0.01%
2018/12/10	7	35.92	2	36.10	35.70	5	28,628	0.02%
2018/12/07	2	37.10	2	37.40	36.95	0	28,793	0.00%
2018/12/03	17	39.77	5	39.73	39.55	12	28,520	0.04%
2018/11/30	15	40.90	13	41.11	40.50	2	28,076	0.01%
2018/11/29	2	39.88	1	40.20	39.85	1	25,114	0.00%
2018/11/28	8	39.88	8	40.01	39.50	0	24,866	0.00%
2018/11/27	5	39.99	5	39.79	39.60	0	24,623	0.00%
2018/11/26	6	40.03	21	40.23	42.40	-15	24,142	-0.06%
2018/11/22	7	38.93	2	38.88	39.00	5	23,704	0.02%
2018/11/21	3	39.80	3	39.87	40.00	0	23,783	0.00%
2018/11/20	8	39.69	2	39.75	39.45	6	23,649	0.03%
2018/11/19	6	40.43	9	39.77	39.75	-3	23,601	-0.01%
2018/11/16	6	40.74	7	40.66	41.00	-1	23,394	0.00%
2018/11/15	8	39.66	16	39.97	40.30	-8	23,108	-0.03%
2018/11/14	4	39.51	5	38.93	38.60	-1	22,939	0.00%
2018/11/13	9	37.82	2	37.93	38.00	7	22,676	0.03%
2018/11/12	1	37.20	4	37.20	37.20	-3	22,724	-0.01%
2018/11/09	21	38.76	3	38.75	39.00	18	22,757	0.08%
2018/11/08	3	39.92	13	39.56	39.60	-10	22,725	-0.04%
2018/11/07	4	40.29	14	39.72	40.10	-10	22,718	-0.04%
2018/11/06	0	0.00	3	39.53	40.10	-3	22,607	-0.01%
2018/11/05	5	39.38	72	39.94	39.80	-67	22,259	-0.30%
2018/11/01	1	36.00	0	0.00	37.20	1	21,945	0.00%
2018/10/31	4	35.35	9	35.62	36.00	-5	21,813	-0.02%
2018/10/30	0	0.00	10	33.68	33.75	-10	21,765	-0.05%
2018/10/29	5	34.18	7	33.99	33.90	-2	21,676	-0.01%
2018/10/26	6	36.33	12	36.44	35.80	-6	21,604	-0.03%
2018/10/25	28	35.87	10	36.40	36.95	18	21,657	0.08%
2018/10/24	10	35.33	8	35.43	36.00	2	21,581	0.01%
2018/10/23	4	35.46	20	35.68	35.00	-16	21,479	-0.07%
2018/10/22	19	36.74	26	36.16	37.05	-7	21,681	-0.03%
2018/10/19	1	37.70	1	36.30	37.50	0	22,296	0.00%
2018/10/18	14	38.53	6	38.21	37.20	8	22,007	0.04%
2018/10/17	28	39.72	19	39.94	41.25	9	21,744	0.04%
2018/10/16	0	0.00	10	37.69	37.80	-10	21,618	-0.05%
2018/10/15	7	38.30	2	37.80	38.00	5	22,531	0.02%
2018/10/12	0	0.00	1	38.55	38.80	-1	23,536	0.00%
2018/10/11	1	36.90	1	36.30	38.60	0	25,095	0.00%
2018/10/09	0	0.00	22	38.70	38.45	-22	26,003	-0.08%
2018/10/08	2	38.70	1	38.55	38.35	1	27,388	0.00%
2018/10/03	2	39.45	3	39.27	39.40	-1	29,678	0.00%
2018/10/02	4	38.44	5	38.18	39.00	-1	31,099	0.00%
2018/10/01	5	37.41	6	37.30	37.20	-1	31,768	0.00%
2018/09/28	3	39.83	17	39.98	40.30	-14	31,799	-0.04%
2018/09/27	5	38.78	5	39.08	39.15	0	31,405	0.00%
2018/09/26	10	38.10	0	0.00	38.30	10	31,731	0.03%
2018/09/25	6	37.73	14	37.66	37.80	-8	31,642	-0.03%
2018/09/21	0	0.00	0.1	36.80	36.95	-0.1	31,567	0.00%
2018/09/20	10	37.20	0	0.00	36.10	10	31,754	0.03%
2018/09/14	4	37.31	5	36.95	36.75	-1	32,605	0.00%
2018/09/13	19	36.07	9	35.78	36.55	10	32,620	0.03%
2018/09/12	1	33.90	0	0.00	34.10	1	33,037	0.00%
2018/09/11	20	33.00	0	0.00	32.90	20	33,312	0.06%
2018/09/10	1	31.80	27	32.71	31.40	-26	33,526	-0.08%
2018/09/07	2	35.00	3.1	34.96	34.60	-1.1	33,685	0.00%
2018/09/06	0	0.00	4	35.40	35.50	-4	33,649	-0.01%
2018/09/05	0	0.00	6	35.71	35.40	-6	33,726	-0.02%
2018/09/03	2	36.75	5	36.57	36.45	-3	34,137	-0.01%
2018/08/31	1	38.05	2	37.60	37.50	-1	34,049	0.00%
2018/08/30	4	39.04	3	38.60	38.20	1	34,000	0.00%
2018/08/28	5	38.06	5	37.72	37.90	0	33,990	0.00%
2018/08/27	3	36.95	0	0.00	36.95	3	33,762	0.01%
2018/08/23	4	37.40	12	37.20	37.35	-8	33,748	-0.02%
2018/08/22	0	0.00	1	36.35	36.45	-1	33,591	0.00%
2018/08/21	4	36.25	7	36.57	37.00	-3	33,515	-0.01%
2018/08/20	0	0.00	4	34.54	34.90	-4	33,258	-0.01%
2018/08/17	12	36.25	13	36.19	35.95	-1	32,963	0.00%
2018/08/16	1	36.50	5	36.90	36.50	-4	32,932	-0.01%
2018/08/15	8	37.44	3	37.52	37.75	5	32,796	0.02%
2018/08/14	7	37.41	2	37.73	38.00	5	32,689	0.02%
2018/08/13	14	37.18	13	36.59	37.85	1	32,452	0.00%
2018/08/10	2	38.18	2	37.80	37.55	0	32,335	0.00%
2018/08/09	2	38.05	0	0.00	38.50	2	32,402	0.01%
2018/08/08	2	38.10	2	38.38	38.50	0	32,045	0.00%
2018/08/07	0	0.00	6	38.58	37.80	-6	31,959	-0.02%
2018/08/06	2	37.55	18	37.88	38.40	-16	31,876	-0.05%
2018/08/03	19	38.72	20	38.42	38.30	-1	31,840	0.00%
2018/08/02	21	38.65	25	38.34	38.25	-4	31,622	-0.01%
2018/08/01	111	39.78	208	39.06	38.55	-97	31,208	-0.31%	大買/大賣/
2018/07/31	21	39.00	0	0.00	39.00	21	30,949	0.07%
2018/07/30	117	40.35	14	39.64	38.85	103	30,952	0.33%	大買/鉅額交易
2018/07/27	26	41.32	18.4	39.97	40.30	7.6	30,732	0.02%
2018/07/26	117	39.39	117.2	39.48	41.00	-0.2	30,091	0.00%	大買/大賣/
2018/07/25	11	38.00	105	37.54	37.80	-94	28,944	-0.32%	大賣/
2018/07/24	208	38.58	120	38.68	37.85	88	28,687	0.31%	大買/大賣/
2018/07/23	2	37.23	4	37.26	37.70	-2	28,353	-0.01%
2018/07/20	107	38.42	157.4	38.54	37.85	-50.4	28,098	-0.18%	大買/大賣/
2018/07/19	58	37.63	43	37.36	39.10	15	27,102	0.06%
2018/07/18	279	39.23	240	38.91	36.30	39	26,238	0.15%	大買/大賣/
2018/07/17	114	37.24	113	37.38	38.50	1	24,840	0.00%	大買/大賣/
2018/07/16	120	36.79	239	36.57	36.90	-119	24,405	-0.49%	大買/大賣/鉅額交易
2018/07/13	323	34.38	218	34.19	35.30	105	23,929	0.44%	大買/大賣/鉅額交易
2018/07/12	45	32.92	113	32.88	33.10	-68	24,538	-0.28%	大賣/
2018/07/11	121	32.55	10.4	32.11	32.20	110.6	23,919	0.46%	大買/鉅額交易
2018/07/10	22	32.21	22	31.89	31.30	0	23,340	0.00%
2018/07/09	13	30.18	10.1	30.22	30.90	2.9	22,037	0.01%
2018/07/06	0	0.00	1	28.55	28.10	-1	21,204	0.00%
2018/07/04	15	27.48	17	27.84	28.15	-2	21,097	-0.01%
2018/07/03	10	27.20	10	26.88	26.60	0	20,684	0.00%
2018/07/02	0	0.00	1	27.00	27.00	-1	20,737	0.00%
2018/06/29	10	26.80	10	27.15	27.10	0	20,693	0.00%
2018/06/26	0	0.00	2	27.05	26.85	-2	21,086	-0.01%
2018/06/25	6	26.90	13	27.38	27.00	-7	21,130	-0.03%
2018/06/22	1	27.75	1	27.90	28.00	0	20,991	0.00%
2018/06/21	11	27.50	4	27.66	27.90	7	20,985	0.03%
2018/06/20	0	0.00	1	27.00	27.00	-1	21,129	0.00%
2018/06/19	2	26.40	0	0.00	26.30	2	21,445	0.01%
2018/06/15	0	0.00	1	26.00	26.10	-1	21,482	0.00%
2018/06/14	0	0.00	1	24.70	24.70	-1	21,324	0.00%
2018/06/12	10	24.70	0	0.00	25.75	10	21,844	0.05%
2018/06/11	0	0.00	2	24.20	24.00	-2	22,367	-0.01%
2018/06/05	1	23.85	3	23.35	23.55	-2	24,446	-0.01%
2018/06/04	0	0.00	2	23.20	22.95	-2	24,801	-0.01%
2018/06/01	6	23.00	0	0.00	23.05	6	25,229	0.02%
2018/05/31	2	22.60	0	0.00	22.55	2	25,319	0.01%
2018/05/30	2	22.80	0	0.00	22.80	2	25,375	0.01%
2018/05/25	0	0.00	20	23.30	23.10	-20	25,810	-0.08%
2018/05/24	29	23.29	106	23.28	23.65	-77	25,851	-0.30%	大賣/
2018/05/23	100	22.95	0	0.00	22.90	100	25,890	0.39%
2018/05/22	0	0.00	5	22.55	22.65	-5	26,037	-0.02%
2018/05/21	5	22.85	2	22.95	23.00	3	26,254	0.01%
2018/05/18	4	22.95	5	22.98	23.05	-1	26,421	0.00%
2018/05/16	4	22.30	0	0.00	22.30	4	26,423	0.02%
2018/05/15	0	0.00	5	22.70	22.70	-5	26,477	-0.02%
2018/05/14	0	0.00	24	23.07	23.15	-24	26,886	-0.09%
2018/05/11	2	22.30	0.3	22.80	22.90	1.7	26,943	0.01%
2018/05/10	0	0.00	12	22.20	21.95	-12	26,822	-0.04%
2018/05/09	2	22.60	3	22.40	22.45	-1	26,843	0.00%
2018/05/08	8	22.53	6	22.49	22.60	2	26,916	0.01%
2018/05/07	1	22.45	0	0.00	22.25	1	27,186	0.00%
2018/05/03	0	0.00	2	21.90	21.85	-2	27,328	-0.01%
2018/05/02	0	0.00	2	22.25	21.85	-2	27,866	-0.01%
2018/04/30	26	21.91	7	21.95	22.25	19	28,055	0.07%
2018/04/27	13	21.88	6	21.76	21.50	7	28,147	0.02%
2018/04/26	5	22.10	2	22.30	21.00	3	28,129	0.01%
2018/04/25	1	23.20	0	0.00	23.20	1	28,948	0.00%
2018/04/24	1	25.10	0	0.00	24.65	1	30,043	0.00%
2018/04/23	0	0.00	0.4	25.40	25.55	-0.4	31,044	0.00%
2018/04/20	2	26.60	31	26.39	26.60	-29	31,914	-0.09%
2018/04/19	8	25.80	11	25.58	26.00	-3	31,765	-0.01%
2018/04/18	3	24.85	9	25.10	25.10	-6	31,735	-0.02%
2018/04/17	2	23.10	2	22.95	22.95	0	30,391	0.00%
2018/04/13	0	0.00	5	23.28	23.30	-5	31,783	-0.02%
2018/04/12	6	23.15	3	23.13	22.95	3	32,459	0.01%
2018/04/11	10	23.00	10	22.98	23.10	0	32,598	0.00%
2018/04/10	2	22.95	2	23.15	22.75	0	32,878	0.00%
2018/04/09	10	22.90	0	0.00	22.85	10	32,705	0.03%
2018/04/03	1	22.60	1	22.45	22.45	0	32,680	0.00%
2018/03/31	10	22.25	13	22.37	22.25	-3	33,665	-0.01%
2018/03/30	10	22.32	8	22.48	22.45	2	34,037	0.01%
2018/03/28	3	22.55	7	22.50	22.25	-4	34,780	-0.01%
2018/03/27	3	23.10	1	22.65	22.50	2	35,612	0.01%
2018/03/26	3	22.80	5	22.30	22.40	-2	35,658	-0.01%
2018/03/23	25	21.78	20	22.05	22.60	5	35,662	0.01%
2018/03/22	1	21.35	10	21.40	20.60	-9	35,100	-0.03%
2018/03/21	1	22.95	1	22.90	22.30	0	34,713	0.00%
2018/03/16	0	0.00	17	23.14	22.85	-17	36,479	-0.05%
2018/03/15	12	23.08	6	23.36	23.40	6	36,500	0.02%
2018/03/14	6	22.73	5	22.30	22.70	1	36,098	0.00%
2018/03/13	12	22.70	9	22.52	22.70	3	36,315	0.01%
2018/03/12	11	23.63	14	23.45	22.50	-3	37,135	-0.01%
2018/03/09	2	24.25	1	24.25	24.05	1	37,162	0.00%
2018/03/08	18	25.08	12	25.02	24.70	6	36,993	0.02%
2018/03/07	5	24.16	4	24.35	24.45	1	36,686	0.00%
2018/03/06	0	0.00	4	24.45	24.05	-4	37,174	-0.01%
2018/03/05	2	24.80	0	0.00	24.55	2	38,010	0.01%
2018/03/02	6	24.85	0	0.00	24.65	6	38,517	0.02%
2018/03/01	9	25.68	14	25.29	25.20	-5	39,166	-0.01%
2018/02/27	0	0.00	1	25.85	25.30	-1	40,119	0.00%
2018/02/26	0	0.00	7	25.86	25.85	-7	40,682	-0.02%
2018/02/23	14	25.94	12	26.00	25.95	2	41,882	0.00%
2018/02/22	17	25.38	10	25.53	25.50	7	42,156	0.02%
2018/02/21	11	24.21	9	24.68	25.10	2	43,062	0.00%
2018/02/12	7	23.01	5	22.75	23.15	2	44,709	0.00%
2018/02/09	5	21.60	8.4	21.45	22.45	-3.4	45,662	-0.01%
2018/02/07	0	0.00	5	23.15	23.20	-5	45,725	-0.01%
2018/02/05	0	0.00	3	23.73	24.10	-3	45,150	-0.01%
2018/02/02	1	24.00	3	23.80	24.20	-2	44,938	0.00%
2018/02/01	2	24.40	0	0.00	23.85	2	44,976	0.00%
2018/01/31	0	0.00	5	23.75	23.90	-5	44,858	-0.01%
2018/01/30	0	0.00	5	23.70	23.80	-5	44,613	-0.01%
2018/01/29	16	24.36	0	0.00	23.60	16	44,175	0.04%
2018/01/26	8	24.01	15	23.65	24.40	-7	43,975	-0.02%
2018/01/25	6	24.71	1	23.40	23.35	5	43,454	0.01%
2018/01/23	0	0.00	7	25.50	25.80	-7	42,885	-0.02%
2018/01/22	1	25.80	4	25.93	25.65	-3	42,862	-0.01%
2018/01/19	9	26.06	8	26.30	26.40	1	42,647	0.00%
2018/01/18	5	27.60	11	26.35	25.40	-6	41,939	-0.01%
2018/01/17	4	27.53	1	27.05	27.35	3	41,695	0.01%
2018/01/16	25	26.46	23.2	26.52	27.40	1.8	40,665	0.00%
2018/01/15	2	24.83	12	24.59	25.05	-10	39,476	-0.03%
2018/01/12	29	24.35	21	24.01	24.10	8	38,812	0.02%
2018/01/10	11	23.58	37.8	23.11	23.60	-26.8	37,431	-0.07%
2018/01/09	2	22.60	0	0.00	22.15	2	36,748	0.01%
2018/01/08	3	22.25	4	22.31	22.60	-1	36,228	0.00%
2018/01/05	3	20.55	28.3	20.49	20.55	-25.3	36,017	-0.07%
2018/01/04	0	0.00	2	19.95	20.30	-2	35,795	-0.01%
2018/01/03	0	0.00	1	19.70	19.80	-1	35,508	0.00%