大同 (2371)-元大-新生券商分點個股進出

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
52.40
漲跌
▲4.00
漲幅
+8.26%
成交量
90,522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－元大-新生券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新生券商分點個股進出
元大-新生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
2024/11/22	37.2	51.05	31	52.57	52.40	6.2	12,365	0.05%
2024/11/21	5	48.46	4	48.58	48.40	1	11,086	0.01%
2024/11/20	3	48.00	2	47.60	47.60	1	10,876	0.01%
2024/11/19	5	47.34	7	48.00	48.00	-2	10,979	-0.02%
2024/11/18	8	47.86	17	47.07	46.95	-9	11,010	-0.08%
2024/11/15	6	47.09	5	47.53	47.80	1	11,209	0.01%
2024/11/14	7	45.26	7	45.00	45.00	0	11,010	0.00%
2024/11/13	4	44.81	2	45.15	45.15	2	11,194	0.02%
2024/11/12	5	45.55	3	45.00	45.00	2	11,475	0.02%
2024/11/11	0	0.00	1	46.30	46.30	-1	11,684	-0.01%
2024/11/08	3	47.20	5	46.87	46.45	-2	11,794	-0.02%
2024/11/07	5	46.82	4	47.13	47.20	1	12,002	0.01%
2024/11/06	5	47.21	4	46.70	46.70	1	12,122	0.01%
2024/11/05	6	46.90	6	46.60	46.60	0	12,341	0.00%
2024/11/04	0	0.00	2	46.80	46.85	-2	12,748	-0.02%
2024/11/01	0	0.00	1	44.60	44.95	-1	12,922	-0.01%
2024/10/30	1	44.45	5	44.45	44.25	-4	13,090	-0.03%
2024/10/29	6	44.65	1	44.45	44.45	5	13,211	0.04%
2024/10/25	2	44.43	0	0.00	44.35	2	13,388	0.01%
2024/10/24	3	44.88	4	44.15	44.15	-1	13,592	-0.01%
2024/10/23	1	45.10	0	0.00	45.00	1	13,697	0.01%
2024/10/22	3	45.12	5	45.00	45.00	-2	13,974	-0.01%
2024/10/21	5	45.72	6	45.25	45.25	-1	14,479	-0.01%
2024/10/18	5	46.03	13	45.79	45.40	-8	14,777	-0.05%
2024/10/17	0	0.00	1	45.90	46.15	-1	14,947	-0.01%
2024/10/16	6	45.10	9	45.03	45.00	-3	15,277	-0.02%
2024/10/15	10	45.96	10	45.82	45.80	0	15,309	0.00%
2024/10/14	7	46.31	7	46.10	46.10	0	15,399	0.00%
2024/10/11	2	46.90	2	46.55	46.55	0	15,604	0.00%
2024/10/09	3	47.25	3	46.10	46.10	0	15,933	0.00%
2024/10/08	4	47.90	9	47.12	47.25	-5	16,105	-0.03%
2024/10/07	2	47.53	1	48.50	48.50	1	16,298	0.01%
2024/10/04	2	47.73	3	47.75	47.40	-1	16,448	-0.01%
2024/10/01	8	48.40	6	48.04	48.10	2	16,571	0.01%
2024/09/30	3	49.80	5	49.16	49.15	-2	16,810	-0.01%
2024/09/27	7	50.44	3	50.98	49.85	4	16,833	0.02%
2024/09/26	6	50.53	8	50.13	50.00	-2	16,671	-0.01%
2024/09/25	2	48.53	4	48.61	48.35	-2	16,476	-0.01%
2024/09/24	9	48.16	7	48.22	48.35	2	16,584	0.01%
2024/09/23	0	0.00	4	48.61	48.40	-4	16,760	-0.02%
2024/09/20	5	48.44	6	47.80	47.80	-1	16,996	-0.01%
2024/09/19	8	48.06	14	48.24	48.30	-6	17,308	-0.03%
2024/09/18	7.1	48.55	15	47.91	47.80	-7.9	17,447	-0.05%
2024/09/16	24	48.21	22	48.07	48.45	2	17,684	0.01%
2024/09/13	22	47.60	25	47.70	47.60	-3	18,149	-0.02%
2024/09/12	31	46.66	32	46.51	46.50	-1	18,840	-0.01%
2024/09/11	20	45.36	15	45.13	45.80	5	19,794	0.03%
2024/09/10	10	43.18	12	43.33	43.70	-2	22,500	-0.01%
2024/09/09	4	41.04	2	43.35	43.35	2	24,814	0.01%
2024/09/06	2	42.13	5	41.98	41.90	-3	25,134	-0.01%
2024/09/05	6	43.45	6	42.17	42.10	0	25,244	0.00%
2024/09/04	11	43.26	25	43.57	43.45	-14	25,549	-0.05%
2024/09/03	5	45.32	12	45.76	45.80	-7	25,836	-0.03%
2024/09/02	14	45.54	14	45.69	45.20	0	25,789	0.00%
2024/08/30	7	45.66	4	45.85	45.80	3	25,845	0.01%
2024/08/29	7	45.49	10	45.45	45.45	-3	25,984	-0.01%
2024/08/28	9	45.91	7	45.90	45.90	2	26,016	0.01%
2024/08/27	6	45.75	7	46.10	46.10	-1	26,173	0.00%
2024/08/26	7	45.98	5	45.88	45.85	2	26,419	0.01%
2024/08/23	11	45.14	10	45.89	46.05	1	26,491	0.00%
2024/08/22	9	45.89	7	45.84	45.65	2	26,514	0.01%
2024/08/21	14	45.85	8	45.68	45.60	6	26,964	0.02%
2024/08/20	8	46.00	10	45.90	45.85	-2	27,447	-0.01%
2024/08/19	15	45.83	13	45.35	45.35	2	28,128	0.01%
2024/08/16	11.1	45.47	10	45.32	45.25	1.1	28,131	0.00%
2024/08/15	12	45.97	14	45.43	45.25	-2	28,330	-0.01%
2024/08/14	14	46.18	15	46.36	46.35	-1	28,454	0.00%
2024/08/13	11	45.96	12	46.27	46.30	-1	28,432	0.00%
2024/08/12	8	47.40	9	47.67	47.65	-1	28,664	0.00%
2024/08/09	11	47.10	11	46.89	46.80	0	29,119	0.00%
2024/08/08	17	46.55	17	45.85	45.85	0	29,815	0.00%
2024/08/07	13	45.42	15	47.07	47.30	-2	31,118	-0.01%
2024/08/06	8	43.52	8.2	43.28	43.45	-0.2	31,592	0.00%
2024/08/05	6	45.86	12	44.08	44.00	-6	32,385	-0.02%
2024/08/02	8	49.77	7	48.90	48.85	1	33,770	0.00%
2024/08/01	10	50.35	7	50.80	50.80	3	34,314	0.01%
2024/07/31	5.1	50.12	6	50.00	50.00	-0.9	34,892	0.00%
2024/07/30	10	49.94	12	50.38	50.50	-2	36,217	-0.01%
2024/07/29	8.1	51.45	6	50.00	50.00	2.1	37,526	0.01%
2024/07/26	6	51.00	6	51.60	51.60	0	38,278	0.00%
2024/07/23	6	51.52	7	52.40	52.40	-1	39,299	0.00%
2024/07/22	12	52.18	8	50.40	50.40	4	41,384	0.01%
2024/07/19	13	54.44	9	53.38	53.30	4	42,796	0.01%
2024/07/18	7	54.47	26	54.88	55.10	-19	45,811	-0.04%
2024/07/17	10	56.24	3	56.33	55.20	7	48,756	0.01%
2024/07/16	2	56.25	1	56.20	55.80	1	54,156	0.00%
2024/07/15	3	56.10	5	56.12	55.90	-2	61,712	0.00%
2024/07/12	0	0.00	2	56.50	56.00	-2	66,709	0.00%
2024/07/11	5.1	56.93	3	57.00	56.50	2.1	71,128	0.00%
2024/07/10	0	0.00	2	56.85	57.00	-2	73,155	0.00%
2024/07/09	6	56.03	4	56.40	56.90	2	77,327	0.00%
2024/07/08	2.1	56.25	7	56.70	55.80	-4.9	80,694	-0.01%
2024/07/05	3	57.37	4	57.25	57.40	-1	81,811	0.00%
2024/07/04	3	57.33	20	57.44	57.50	-17	82,160	-0.02%
2024/07/03	2	56.30	25	56.20	55.90	-23	82,978	-0.03%
2024/07/02	0	0.00	2.3	55.80	55.70	-2.3	83,645	0.00%
2024/07/01	3	56.53	2	56.70	56.40	1	83,876	0.00%
2024/06/28	1	57.30	5	57.40	57.00	-4	84,812	0.00%
2024/06/27	0.1	57.10	3	57.70	57.10	-2.9	85,438	0.00%
2024/06/26	1	57.90	2	58.15	57.70	-1	86,240	0.00%
2024/06/25	4	58.10	305	58.59	58.90	-301	88,025	-0.34%	大賣/鉅額交易
2024/06/24	0	0.00	2	57.40	57.10	-2	89,856	0.00%
2024/06/21	2	58.50	102	58.20	57.90	-100	92,872	-0.11%	大賣/
2024/06/20	4	59.33	7.4	59.01	58.60	-3.4	93,301	0.00%
2024/06/19	20.3	58.32	29	58.33	57.90	-8.7	93,020	-0.01%
2024/06/18	14	60.44	16	60.23	60.10	-2	92,347	0.00%
2024/06/17	423.2	60.60	21	60.12	60.30	402.2	91,143	0.44%	大買/鉅額交易
2024/06/14	62	57.47	6	58.28	57.60	56	88,333	0.06%
2024/06/13	1	54.00	3	54.87	55.70	-2	85,884	0.00%
2024/06/12	3.1	54.52	1	54.00	54.00	2.1	85,712	0.00%
2024/06/11	21	55.87	20	55.40	54.80	1	85,653	0.00%
2024/06/07	1	54.50	4	54.85	56.00	-3	85,656	0.00%
2024/06/06	1	53.70	0	0.00	53.60	1	85,683	0.00%
2024/06/05	3	54.17	3	54.30	54.10	0	85,997	0.00%
2024/06/04	17	55.14	2	55.50	54.40	15	86,422	0.02%
2024/05/31	59	54.49	55	54.42	54.20	4	87,292	0.00%
2024/05/30	0.1	54.60	0	0.00	54.30	0.1	87,589	0.00%
2024/05/29	1.1	55.60	1	55.70	55.30	0.1	88,352	0.00%
2024/05/28	3	56.30	1	56.50	56.20	2	89,389	0.00%
2024/05/27	3	57.00	16	56.95	56.80	-13	90,439	-0.01%
2024/05/24	4	55.53	5	54.68	55.40	-1	90,558	0.00%
2024/05/23	20.1	56.70	27	56.70	55.40	-7	90,651	-0.01%
2024/05/22	3.1	58.37	2	58.00	58.00	1.1	90,576	0.00%
2024/05/21	1.1	58.81	34	58.52	58.90	-32.9	91,475	-0.04%
2024/05/20	0	0.00	1	60.90	59.70	-1	91,288	0.00%
2024/05/17	3	59.87	2	59.70	60.10	1	91,264	0.00%
2024/05/16	6.1	59.82	2	59.45	59.30	4.1	91,331	0.00%
2024/05/15	6	60.18	0.2	60.10	59.80	5.8	91,268	0.01%
2024/05/14	6	60.17	1.4	61.74	60.00	4.6	90,961	0.01%
2024/05/13	6.1	60.67	28.9	59.97	61.70	-22.8	90,216	-0.03%
2024/05/10	244	65.92	278	63.75	64.10	-34	88,919	-0.04%	大買/大賣/
2024/05/09	221	67.57	214	65.93	65.00	7	88,404	0.01%	大買/大賣/
2024/05/08	80	65.49	81.3	66.49	66.80	-1.3	87,233	0.00%
2024/05/07	301	63.36	255	64.18	64.20	46	85,613	0.05%	大買/大賣/
2024/05/06	196.2	64.19	204	63.00	62.70	-7.8	84,907	-0.01%	大買/大賣/
2024/05/03	257.1	64.42	168	64.63	63.80	89.1	84,286	0.11%	大買/大賣/
2024/05/02	52	66.68	49	66.89	65.60	3	82,991	0.00%
2024/04/30	12	65.04	80	65.10	65.40	-68	81,769	-0.08%
2024/04/29	8	67.30	5	66.20	66.10	3	81,429	0.00%
2024/04/26	32	67.99	16	68.63	67.50	16	80,497	0.02%
2024/04/25	23	68.60	21	68.61	69.00	2	78,243	0.00%
2024/04/24	48	67.67	57.1	68.13	68.40	-9.1	76,509	-0.01%
2024/04/23	38	65.64	52	65.90	64.10	-14	73,696	-0.02%
2024/04/22	181.1	69.51	178	70.93	65.40	3.1	70,731	0.00%	大買/大賣/
2024/04/19	200	66.93	201	67.28	69.10	-1	65,278	0.00%	大買/大賣/
2024/04/18	127	65.75	88	65.81	64.40	39	57,904	0.07%	大買/
2024/04/17	239	60.22	242	62.56	64.30	-3	53,106	-0.01%	大買/大賣/
2024/04/16	169	58.77	11	59.43	58.50	158	49,311	0.32%	大買/鉅額交易
2024/04/15	61	62.32	42	63.21	61.40	19	47,576	0.04%
2024/04/12	28	58.91	55	59.95	60.50	-27	43,297	-0.06%
2024/04/11	17	56.84	7.1	56.97	56.10	9.9	39,668	0.03%
2024/04/10	2	55.95	22.2	55.72	55.60	-20.2	38,329	-0.05%
2024/04/09	21.2	56.21	4.2	54.90	56.50	17	37,828	0.04%
2024/04/08	5	56.02	2	56.00	55.50	3	36,676	0.01%
2024/04/03	10	56.30	19	55.83	55.80	-9	35,957	-0.03%
2024/04/02	27	57.78	29	57.74	56.90	-2	35,641	-0.01%
2024/04/01	32	56.10	21.4	56.47	56.30	10.7	34,583	0.03%
2024/03/29	22.1	57.22	30	58.29	56.50	-7.9	33,852	-0.02%
2024/03/28	101	58.74	93.1	58.37	57.70	7.9	32,860	0.02%	大買/
2024/03/27	212	56.86	167	56.71	55.00	45	30,836	0.15%	大買/大賣/
2024/03/26	115	55.04	95.3	55.94	57.30	19.7	28,680	0.07%	大買/
2024/03/25	2	51.05	10.3	51.67	52.10	-8.3	25,924	-0.03%
2024/03/22	4	48.79	2	48.55	49.10	2	25,168	0.01%
2024/03/21	0	0.00	4	49.11	49.25	-4	24,898	-0.02%
2024/03/20	9	48.04	1	47.95	47.15	8	24,771	0.03%
2024/03/19	4	48.45	0	0.00	47.65	4	24,685	0.02%
2024/03/18	7	47.79	1	47.65	48.20	6	24,729	0.02%
2024/03/15	5	47.46	131	48.15	47.10	-126	24,833	-0.51%	大賣/鉅額交易
2024/03/14	3	48.73	1.1	48.72	48.35	1.9	24,911	0.01%
2024/03/13	14	48.98	17	48.91	48.65	-3	25,374	-0.01%
2024/03/12	7	50.29	4	50.44	49.40	3	25,446	0.01%
2024/03/11	169.3	50.43	24.2	51.37	51.10	145.1	25,129	0.58%	大買/鉅額交易
2024/03/08	4	50.93	41	51.42	50.00	-37	25,079	-0.15%
2024/03/07	8.1	53.25	2	52.65	52.50	6.1	24,578	0.02%
2024/03/06	3.2	53.59	32.3	53.76	53.00	-29.1	24,338	-0.12%
2024/03/05	3	52.60	18	53.31	52.20	-15	23,679	-0.06%
2024/03/04	8	53.93	17.1	53.82	53.00	-9.1	23,361	-0.04%
2024/03/01	57.2	52.62	12.1	52.62	53.40	45.1	22,505	0.20%
2024/02/29	40.1	50.70	12	50.36	51.90	28.1	21,476	0.13%
2024/02/27	18	48.03	12.2	48.12	48.40	5.8	20,553	0.03%
2024/02/26	5.2	47.41	2	47.75	48.15	3.2	20,060	0.02%
2024/02/23	6	46.00	4	46.80	46.75	2	19,334	0.01%
2024/02/22	9.1	45.62	11	46.45	45.40	-2	18,630	-0.01%
2024/02/21	0	0.00	10	44.45	44.40	-10	17,449	-0.06%
2024/02/20	0	0.00	10	44.35	44.00	-10	17,456	-0.06%
2024/02/19	1	45.25	0	0.00	45.35	1	17,640	0.01%
2024/02/15	1	46.15	0.3	46.05	46.30	0.7	17,157	0.00%
2024/02/05	0	0.00	2	44.55	45.00	-2	16,901	-0.01%
2024/02/01	2	44.90	1.5	44.75	45.15	0.5	16,541	0.00%
2024/01/31	10	43.95	3	44.00	43.85	7	16,288	0.04%
2024/01/30	11	43.85	0	0.00	43.55	11	16,196	0.07%
2024/01/24	0.5	43.90	0	0.00	44.00	0.5	16,027	0.00%
2024/01/22	0	0.00	2	42.10	41.90	-2	15,250	-0.01%
2024/01/19	1	39.25	5.3	39.31	40.40	-4.3	15,055	-0.03%
2024/01/18	0.5	39.20	0	0.00	39.20	0.5	15,014	0.00%
2024/01/15	4	43.60	0	0.00	43.35	4	14,307	0.03%
2024/01/12	1	42.90	0	0.00	43.00	1	14,205	0.01%
2024/01/10	3	44.92	10	46.20	43.85	-7	13,784	-0.05%
2024/01/09	0	0.00	7	44.51	45.20	-7	13,044	-0.05%
2024/01/04	0	0.00	2	42.00	41.95	-2	12,394	-0.02%
2024/01/03	2.4	41.94	1	42.75	42.25	1.4	12,384	0.01%
2024/01/02	0	0.00	2	42.55	42.25	-2	12,332	-0.02%
2023/12/27	0	0.00	4	42.50	42.05	-4	12,511	-0.03%
2023/12/26	0	0.00	150	42.35	41.90	-150	12,484	-1.20%	大賣/鉅額交易
2023/12/25	1	42.55	50	42.80	42.15	-49	12,479	-0.39%
2023/12/22	0	0.00	13	42.27	41.80	-13	12,460	-0.10%
2023/12/21	1	42.50	7	42.43	42.05	-6	12,706	-0.05%
2023/12/20	201	43.50	6	42.58	43.50	195	12,549	1.55%	大買/鉅額交易
2023/12/14	1	42.30	1	42.55	42.20	0	12,057	0.00%
2023/12/13	4	42.64	3.9	42.74	42.35	0.1	12,046	0.00%
2023/12/12	1	44.20	2	43.95	44.00	-1	12,480	-0.01%
2023/12/11	3	43.88	7	43.74	44.10	-4	12,984	-0.03%
2023/12/08	3	43.37	2.2	43.30	43.10	0.8	12,876	0.01%
2023/12/07	3.2	42.30	2	42.00	42.00	1.2	12,339	0.01%
2023/12/06	0	0.00	0.2	40.20	40.20	-0.2	11,933	0.00%
2023/12/05	6	41.77	5	41.89	41.65	1	11,799	0.01%
2023/12/01	1	40.10	1	40.10	40.05	0	11,742	0.00%
2023/11/30	1	40.55	2.3	40.69	40.35	-1.3	12,005	-0.01%
2023/11/29	0	0.00	0	40.70	40.85	0	12,862	0.00%
2023/11/28	1.2	40.68	0	0.00	40.50	1.2	12,710	0.01%
2023/11/27	11	40.35	0	0.00	40.45	11	12,563	0.09%
2023/11/24	1.4	39.92	3	40.17	40.10	-1.6	12,470	-0.01%
2023/11/22	1	38.25	0	0.00	38.10	1	12,272	0.01%
2023/11/21	1	38.55	0	0.00	38.45	1	12,316	0.01%
2023/11/17	3	38.70	0	0.00	38.30	3	12,353	0.02%
2023/11/16	5	38.89	0	0.00	38.80	5	12,346	0.04%
2023/11/15	4	37.20	0	0.00	36.90	4	11,939	0.03%
2023/11/08	1	37.05	0	0.00	36.80	1	12,513	0.01%
2023/11/02	0	0.00	20	36.85	36.30	-20	13,822	-0.14%
2023/10/19	0	0.00	3	39.55	39.20	-3	16,190	-0.02%
2023/10/17	0	0.00	8	42.03	41.00	-8	16,531	-0.05%
2023/10/06	10	43.75	0	0.00	43.65	10	21,305	0.05%
2023/10/05	1	44.75	0	0.00	44.45	1	21,861	0.00%
2023/10/03	0	43.60	2	44.10	43.35	-2	22,895	-0.01%
2023/10/02	0	44.35	0	0.00	44.10	0	23,583	0.00%
2023/09/26	0	0.00	1	44.05	44.05	-1	25,045	0.00%
2023/09/25	0	0.00	2	44.60	44.40	-2	25,420	-0.01%
2023/09/20	0	0.00	1	45.20	44.35	-1	27,851	0.00%
2023/09/19	1	46.25	1	46.40	45.35	0	28,965	0.00%
2023/09/18	0	0.00	5	45.15	44.80	-5	30,060	-0.02%
2023/09/15	1	43.81	3	44.28	44.75	-2	31,694	-0.01%
2023/09/14	16	44.41	70	44.18	44.50	-54	32,984	-0.16%
2023/09/13	8	49.18	0	0.00	48.55	8	32,957	0.02%
2023/09/12	0	48.00	0	0.00	48.20	0	35,268	0.00%
2023/09/11	1	47.85	0	0.00	48.20	1	36,414	0.00%
2023/09/08	6	48.78	0	0.00	48.75	6	36,555	0.02%
2023/09/07	3	48.15	0	0.00	48.60	3	36,697	0.01%
2023/09/06	4	47.61	3	47.87	48.45	1	36,960	0.00%
2023/09/05	13	45.98	25.2	46.14	47.80	-12.2	37,121	-0.03%
2023/09/04	6	47.61	48	46.91	46.35	-42	37,065	-0.11%
2023/09/01	1	51.10	1	51.00	50.80	0	36,376	0.00%
2023/08/31	0	0.00	5	50.80	50.60	-5	36,784	-0.01%
2023/08/30	2	50.75	1	51.50	51.30	1	37,188	0.00%
2023/08/28	25	51.14	0	0.00	50.00	25	38,633	0.06%
2023/08/25	32	50.82	14	51.51	51.20	18	40,146	0.04%
2023/08/24	3	50.57	2	50.80	51.00	1	41,339	0.00%
2023/08/23	37	50.06	8	50.10	50.10	29	42,583	0.07%
2023/08/22	13	49.70	0	0.00	49.50	13	43,485	0.03%
2023/08/18	3	52.10	0	0.00	50.60	3	44,402	0.01%
2023/08/17	2	51.60	18	51.54	52.20	-16	44,375	-0.04%
2023/08/16	15	50.83	0	0.00	51.10	15	44,369	0.03%
2023/08/11	3	51.80	3	51.13	51.70	0	45,956	0.00%
2023/08/10	13.5	50.67	41	50.93	49.70	-27.5	46,275	-0.06%
2023/08/09	8	52.43	1	51.60	51.60	7	47,828	0.01%
2023/08/08	24.4	51.68	18	51.27	52.00	6.4	48,881	0.01%
2023/08/07	7	50.11	0	0.00	50.30	7	48,685	0.01%
2023/08/02	7	50.40	18	49.52	48.90	-11	48,614	-0.02%
2023/08/01	13	49.73	16	49.52	49.60	-3	48,699	-0.01%
2023/07/31	13	50.18	1	50.10	49.50	12	48,511	0.02%
2023/07/28	6.2	48.80	7	49.05	48.55	-0.8	48,043	0.00%
2023/07/27	15	49.89	9	49.73	49.35	6	47,803	0.01%
2023/07/26	6	52.23	25	50.62	50.30	-19	47,496	-0.04%
2023/07/25	18	51.95	0	0.00	51.30	18	46,907	0.04%
2023/07/24	4	52.20	40	51.65	51.00	-36	46,661	-0.08%
2023/07/21	13	53.15	0	0.00	52.80	13	46,230	0.03%
2023/07/20	0	0.00	19	52.26	52.60	-19	46,001	-0.04%
2023/07/19	10.3	52.26	10.1	51.80	51.30	0.2	45,630	0.00%
2023/07/18	70	50.38	63.2	50.38	51.00	6.8	44,970	0.02%
2023/07/17	37	49.54	120	48.93	49.10	-83	43,990	-0.19%	大賣/
2023/07/14	30.2	55.71	23.2	55.19	54.30	7	42,403	0.02%
2023/07/13	30.3	54.81	9	54.78	54.20	21.3	41,091	0.05%
2023/07/12	7	54.23	22	53.46	54.10	-15	40,629	-0.04%
2023/07/11	30	54.59	8	54.79	54.20	22	40,040	0.05%
2023/07/10	6	53.95	2	54.30	53.10	4	39,308	0.01%
2023/07/07	2	53.95	19	54.84	54.60	-17	38,917	-0.04%
2023/07/06	21	55.54	6	56.10	55.30	15	38,123	0.04%
2023/07/05	3	55.03	56	55.22	54.80	-53	37,616	-0.14%
2023/07/04	9	56.20	0	0.00	56.00	9	37,100	0.02%
2023/07/03	7	56.61	1	56.60	56.60	6	36,606	0.02%
2023/06/30	6	54.85	2	54.70	54.30	4	35,940	0.01%
2023/06/29	8	54.41	12	54.11	55.00	-4	35,190	-0.01%
2023/06/28	22	54.00	23	54.27	54.50	-1	34,879	0.00%
2023/06/27	61	53.15	11	52.95	52.20	50	34,017	0.15%
2023/06/26	13	52.58	49	53.04	53.90	-36	32,824	-0.11%
2023/06/21	22	50.69	11	51.32	51.70	11	31,520	0.03%
2023/06/20	40	49.33	77	49.35	49.95	-37	29,760	-0.12%
2023/06/19	68	45.58	51	46.19	46.20	17	27,664	0.06%
2023/06/16	172	46.09	157	46.51	45.85	15	26,909	0.06%	大買/大賣/
2023/06/15	12	44.52	132	45.11	45.80	-120	24,277	-0.49%	大賣/鉅額交易
2023/06/14	0	0.00	3	41.65	41.65	-3	23,131	-0.01%
2023/06/13	1	41.25	0	0.00	41.40	1	22,936	0.00%
2023/06/12	3	41.48	5.5	41.51	41.30	-2.5	22,698	-0.01%
2023/06/09	11	40.00	1	40.70	40.70	10	22,253	0.04%
2023/06/08	92	41.39	2	41.40	40.60	90	21,933	0.41%
2023/06/07	0	0.00	4	41.08	41.15	-4	21,747	-0.02%
2023/06/06	14	41.04	6	41.22	40.90	8	21,565	0.04%
2023/06/05	23	41.54	0	0.00	41.50	23	21,405	0.11%
2023/06/02	51	42.05	0	0.00	41.65	51	21,057	0.24%
2023/06/01	41	41.68	3	41.83	41.70	38	20,241	0.19%
2023/05/31	24	40.67	35	41.82	42.30	-11	19,439	-0.06%
2023/05/30	17	41.20	42	41.24	40.80	-25	17,792	-0.14%
2023/05/29	12	39.44	16	40.91	40.10	-4	16,540	-0.02%
2023/05/26	13.7	40.08	21	40.40	40.15	-7.3	15,217	-0.05%
2023/05/25	0	0.00	11	39.47	39.65	-11	14,265	-0.08%
2023/05/24	1	37.90	11	37.62	38.40	-10	13,437	-0.07%
2023/05/23	1	37.80	2	38.20	37.80	-1	13,221	-0.01%
2023/05/22	11	38.30	0	0.00	38.35	11	13,054	0.08%
2023/05/19	6	37.90	10	39.00	38.00	-4	12,836	-0.03%
2023/05/18	11	38.23	6	39.30	39.15	5	12,236	0.04%
2023/05/17	4	37.62	2	37.93	37.85	2	11,459	0.02%
2023/05/16	2	38.05	7	38.46	38.05	-5	10,956	-0.05%
2023/05/15	36	38.95	47	38.78	38.00	-11	10,298	-0.11%
2023/05/12	11	37.16	13	37.13	37.40	-2	8,529	-0.02%
2023/05/11	0	0.00	1	34.40	34.00	-1	7,137	-0.01%
2023/05/09	1	33.85	1	33.75	33.60	0	6,776	0.00%
2023/05/08	1	34.45	0	0.00	34.35	1	6,657	0.02%
2023/05/04	5	33.70	0	0.00	33.70	5	6,400	0.08%
2023/05/03	0	0.00	1	33.50	33.40	-1	6,377	-0.02%
2023/04/26	0	0.00	2	32.50	32.80	-2	6,283	-0.03%
2023/04/18	30	33.25	30	33.25	33.30	0	6,184	0.00%
2023/04/11	0	0.00	7	33.44	33.25	-7	6,256	-0.11%
2023/04/10	1	33.10	0	0.00	33.20	1	6,247	0.02%
2023/04/07	0	0.00	2.4	33.10	32.95	-2.4	6,250	-0.04%
2023/03/31	0	0.00	1	33.10	33.00	-1	6,246	-0.02%
2023/03/30	2	33.45	1	33.40	33.15	1	6,215	0.02%
2023/03/29	9	34.32	1	34.20	33.45	8	6,199	0.13%
2023/03/28	0	0.00	1	33.30	34.30	-1	5,978	-0.02%
2023/03/27	3	33.15	1	33.35	33.25	2	5,887	0.03%
2023/03/24	2	32.90	1	32.85	32.85	1	6,078	0.02%
2023/03/17	1	32.20	0	0.00	32.35	1	7,059	0.01%
2023/03/13	1	33.15	9.4	33.01	33.20	-8.4	7,703	-0.11%
2023/03/10	2	33.20	2	33.35	33.15	0	7,707	0.00%
2023/03/09	1	34.60	0	0.00	34.15	1	7,570	0.01%
2023/03/08	9	34.73	0	0.00	34.60	9	7,589	0.12%
2023/02/24	0	0.00	1	33.65	33.50	-1	7,146	-0.01%
2023/02/22	1	33.95	0	0.00	33.80	1	7,228	0.01%
2023/02/21	0	0.00	0.1	34.40	34.20	-0.1	7,255	0.00%
2023/02/20	1	34.35	0	0.00	34.15	1	7,239	0.01%
2023/02/17	0	0.00	1	34.05	34.05	-1	7,229	-0.01%
2023/02/16	10	34.10	20	34.10	34.00	-10	7,267	-0.14%
2023/02/15	10	33.80	0	0.00	34.15	10	7,481	0.13%
2023/02/14	10	33.55	0	0.00	33.45	10	7,374	0.14%
2023/02/13	62	33.35	60	33.35	33.25	2	7,597	0.03%
2023/02/03	0	0.00	65	34.46	34.40	-65	7,719	-0.84%
2023/02/02	0	0.00	2	34.53	34.30	-2	7,698	-0.03%
2023/01/31	0	0.00	1	34.20	34.20	-1	7,670	-0.01%
2023/01/30	0	0.00	1	33.85	33.95	-1	7,640	-0.01%
2023/01/13	3	33.47	0	0.00	32.95	3	7,741	0.04%
2023/01/05	0	0.00	8	34.25	34.05	-8	8,116	-0.10%
2023/01/04	0	0.00	8	34.43	34.30	-8	8,199	-0.10%
2023/01/03	10	34.60	0	0.00	34.70	10	8,226	0.12%
2022/12/30	0	0.00	5	34.45	34.50	-5	8,188	-0.06%
2022/12/29	3	34.37	2	34.10	34.15	1	8,061	0.01%
2022/12/27	2	33.98	4	33.90	34.10	-2	7,905	-0.03%
2022/12/22	0	0.00	3	33.80	33.70	-3	8,053	-0.04%
2022/12/20	0	0.00	9	34.50	33.95	-9	8,256	-0.11%
2022/12/16	1	35.25	1	35.10	35.30	0	8,250	0.00%
2022/12/15	1	35.20	1	35.25	35.05	0	8,054	0.00%
2022/12/14	1	34.65	4	34.75	34.85	-3	7,878	-0.04%
2022/12/13	3	34.00	6	34.40	34.35	-3	7,706	-0.04%
2022/12/12	0	0.00	1	33.85	33.70	-1	7,556	-0.01%
2022/12/09	0	0.00	2	34.16	33.85	-2	7,545	-0.03%
2022/12/08	4	33.90	20	33.76	33.40	-16	7,324	-0.22%
2022/12/07	0	0.00	4	33.63	34.00	-4	7,139	-0.06%
2022/12/05	0	0.00	1	32.55	32.65	-1	6,728	-0.01%
2022/12/02	5	32.30	0	0.00	32.30	5	6,655	0.08%
2022/12/01	23	32.37	17	32.34	32.25	6	6,608	0.09%
2022/11/30	15	32.30	0	0.00	32.55	15	6,800	0.22%
2022/11/29	1	32.00	0	0.00	31.95	1	6,730	0.01%
2022/11/24	0	0.00	2	32.10	32.20	-2	6,821	-0.03%
2022/11/23	2	31.88	0	0.00	31.70	2	7,495	0.03%
2022/11/21	2	32.20	0	0.00	31.85	2	7,722	0.03%
2022/11/15	14	32.00	0	0.00	32.00	14	7,748	0.18%
2022/11/11	3	33.05	0	0.00	31.75	3	8,455	0.04%
2022/10/13	0	0.00	2	32.30	31.95	-2	9,677	-0.02%
2022/09/30	1	31.00	1	31.30	31.80	0	10,744	0.00%
2022/09/28	1	32.00	1	32.30	32.10	0	10,742	0.00%
2022/09/27	1	32.90	1	33.00	32.90	0	10,652	0.00%
2022/09/26	1	32.00	1	31.70	32.65	0	10,692	0.00%
2022/09/15	1	32.85	0	0.00	32.85	1	10,789	0.01%
2022/09/13	0	0.00	1	32.55	32.80	-1	10,902	-0.01%
2022/09/12	0	0.00	1	32.75	32.70	-1	10,941	-0.01%
2022/09/06	3	32.98	0	0.00	33.30	3	12,181	0.02%
2022/09/05	1	34.00	0	0.00	33.80	1	12,043	0.01%
2022/09/02	1	34.60	0	0.00	34.10	1	12,119	0.01%
2022/08/30	1	35.00	12	34.59	34.30	-11	12,316	-0.09%
2022/08/29	1	34.00	1	35.00	35.15	0	11,683	0.00%
2022/08/25	0	0.00	1	35.00	34.85	-1	11,599	-0.01%
2022/08/22	1	34.00	0	0.00	33.90	1	11,658	0.01%
2022/08/19	0	0.00	1	34.70	34.40	-1	11,683	-0.01%
2022/08/18	1	35.25	1	35.90	35.40	0	11,395	0.00%
2022/08/17	0	0.00	1	35.50	35.60	-1	11,146	-0.01%
2022/08/15	0	0.00	1	35.00	34.50	-1	11,085	-0.01%
2022/08/12	2	34.18	0	0.00	34.60	2	11,276	0.02%
2022/08/09	0	0.00	1	34.00	33.70	-1	11,420	-0.01%
2022/08/04	1	33.00	0	0.00	33.05	1	11,853	0.01%
2022/08/02	1	34.00	0	0.00	33.60	1	12,017	0.01%
2022/07/29	0	0.00	1	34.90	34.80	-1	12,165	-0.01%
2022/07/28	1	35.00	1	34.90	34.80	0	12,361	0.00%
2022/07/19	0	0.00	1	36.00	35.85	-1	12,733	-0.01%
2022/07/15	0	0.00	1	35.00	35.00	-1	12,458	-0.01%
2022/07/13	0	0.00	1	34.00	34.20	-1	12,307	-0.01%
2022/07/01	1	33.00	0	0.00	32.45	1	12,803	0.01%
2022/06/22	0	0.00	1	34.10	34.05	-1	14,750	-0.01%
2022/06/21	1	34.25	0	0.00	34.15	1	15,226	0.01%
2022/06/17	1	33.80	2	34.15	34.35	-1	17,193	-0.01%
2022/06/16	5	34.92	3	34.90	34.20	2	18,656	0.01%
2022/06/15	1	36.65	1	36.80	36.70	0	20,603	0.00%
2022/06/13	0	0.00	0	36.05	36.15	0	22,475	0.00%
2022/06/10	1	36.40	7	36.30	36.30	-6	22,690	-0.03%
2022/06/09	10	36.40	0	0.00	36.50	10	22,969	0.04%
2022/06/07	0	0.00	4	36.00	36.20	-4	23,282	-0.02%
2022/06/02	1	35.00	0	0.00	35.00	1	23,683	0.00%
2022/05/31	0	0.00	1	36.40	35.30	-1	24,237	0.00%
2022/05/27	1	36.05	1	36.20	36.10	0	24,681	0.00%
2022/05/25	1	36.00	1	36.20	36.20	0	25,102	0.00%
2022/05/24	0	0.00	7	36.16	36.10	-7	25,222	-0.03%
2022/05/23	3	35.52	5	36.40	35.35	-2	25,134	-0.01%
2022/05/20	0	0.00	2	36.10	36.00	-2	24,981	-0.01%
2022/05/19	0	0.00	5	35.00	35.60	-5	25,058	-0.02%
2022/05/18	0	0.00	1	35.45	35.35	-1	25,170	0.00%
2022/05/17	1	35.30	0	0.00	35.30	1	25,515	0.00%
2022/05/16	0	0.00	3	35.07	35.30	-3	25,394	-0.01%
2022/05/12	0	0.00	20	33.01	33.20	-20	25,073	-0.08%
2022/05/11	7	32.38	0	0.00	32.80	7	25,047	0.03%
2022/05/09	1	33.30	0	0.00	33.00	1	24,958	0.00%
2022/05/06	1	34.00	0	0.00	34.10	1	24,941	0.00%
2022/05/05	0	0.00	0.1	34.80	34.95	-0.1	24,912	0.00%
2022/05/04	3	34.97	1	35.00	35.05	2	24,948	0.01%
2022/05/03	2	33.45	0	0.00	34.30	2	24,829	0.01%
2022/04/28	5	33.50	0	0.00	33.45	5	24,874	0.02%
2022/04/27	0	0.00	1.2	33.48	33.30	-1.2	24,889	0.00%
2022/04/26	0	0.00	0.1	33.53	33.70	-0.1	24,903	0.00%
2022/04/22	6	33.75	25	33.40	33.85	-19	24,998	-0.08%
2022/04/19	3	33.73	0	0.00	33.85	3	25,311	0.01%
2022/04/18	2	33.95	0	0.00	33.90	2	25,523	0.01%
2022/04/15	3	34.30	0	0.00	34.10	3	25,545	0.01%
2022/04/14	1	35.00	0	0.00	34.80	1	25,687	0.00%
2022/04/13	10	35.08	0	0.00	34.90	10	25,680	0.04%
2022/04/12	5	35.35	5	35.50	35.25	0	25,693	0.00%
2022/04/11	0.1	35.70	1	35.21	35.55	-1	25,952	0.00%
2022/04/08	0	0.00	19	35.31	35.40	-19	26,223	-0.07%
2022/04/07	11	35.20	2	35.45	34.90	9	26,229	0.03%
2022/04/06	5	35.85	0	0.00	35.90	5	26,136	0.02%
2022/04/01	2	36.08	3	36.23	36.25	-1	26,209	0.00%
2022/03/31	13	36.12	10	36.68	35.75	3	26,506	0.01%
2022/03/30	25	36.34	17	36.60	36.15	8	26,436	0.03%
2022/03/29	0	36.53	25	35.86	36.50	-25	26,437	-0.09%
2022/03/28	25	35.53	0	0.00	35.20	25	26,632	0.09%
2022/03/25	1.2	36.86	11.1	36.52	36.90	-10	27,001	-0.04%
2022/03/24	8	36.04	13.2	36.41	36.40	-5.1	26,915	-0.02%
2022/03/23	13.3	36.16	10	35.97	36.20	3.3	26,585	0.01%
2022/03/22	9	34.78	8	34.56	35.00	1	25,909	0.00%
2022/03/21	3	33.48	1	34.15	33.20	2	25,769	0.01%
2022/03/18	0	0.00	4	35.63	34.80	-4	27,186	-0.01%
2022/03/17	1	34.40	62	34.47	34.55	-61	25,792	-0.24%
2022/03/16	0	0.00	30	33.22	33.90	-30	27,012	-0.11%
2022/03/15	1	32.50	1	32.70	32.35	0	27,180	0.00%
2022/03/14	0	0.00	1	32.70	32.75	-1	27,649	0.00%
2022/03/11	0	0.00	4	32.23	32.05	-4	28,443	-0.01%
2022/03/10	2	31.85	0	0.00	31.95	2	28,427	0.01%
2022/03/07	0	0.00	3	31.87	31.60	-3	29,577	-0.01%
2022/03/02	3	32.35	2	32.30	32.25	1	31,443	0.00%
2022/03/01	10	32.55	0	0.00	32.55	10	32,177	0.03%
2022/02/24	0	0.00	1	30.45	30.45	-1	34,164	0.00%
2022/02/22	1	31.70	0	0.00	31.75	1	39,053	0.00%
2022/02/18	8	31.39	0	0.00	31.35	8	41,764	0.02%
2022/02/17	1	31.20	2	31.85	31.95	-1	42,519	0.00%
2022/02/16	0	0.00	30	30.70	30.75	-30	43,007	-0.07%
2022/02/09	0	0.00	3	30.57	30.80	-3	46,139	-0.01%
2022/02/07	3	29.05	3	29.20	29.70	0	46,905	0.00%
2022/01/25	2	28.40	0	0.00	28.25	2	47,247	0.00%
2022/01/24	3	29.40	1	28.95	29.35	2	47,641	0.00%
2022/01/20	1	30.00	0	0.00	30.00	1	49,168	0.00%
2022/01/14	1	29.85	20	29.89	29.85	-19	51,242	-0.04%
2022/01/12	1	30.75	1	30.80	31.05	0	52,645	0.00%
2022/01/06	0	0.00	1	32.00	32.15	-1	58,624	0.00%
2022/01/05	5	32.05	0	0.00	31.80	5	60,498	0.01%
2022/01/04	0	0.00	5	32.26	32.40	-5	61,223	-0.01%
2022/01/03	4	33.06	10	32.84	32.80	-6	62,833	-0.01%
2021/12/30	1	32.45	0	0.00	32.60	1	64,549	0.00%
2021/12/29	1	32.30	1	32.15	32.40	0	66,296	0.00%
2021/12/28	3	32.37	5	32.26	32.25	-2	67,519	0.00%
2021/12/27	1	32.10	8	32.27	32.30	-7	68,276	-0.01%
2021/12/23	6	31.70	13	31.73	31.65	-7	69,663	-0.01%
2021/12/22	24	31.51	30	31.92	31.75	-6	71,310	-0.01%
2021/12/21	22	31.43	10	31.36	31.75	12	72,225	0.02%
2021/12/20	7	31.93	15.5	32.29	32.15	-8.5	73,784	-0.01%
2021/12/17	2	31.83	2	31.90	31.90	0	79,917	0.00%
2021/12/15	18	31.55	0	0.00	31.40	18	91,212	0.02%
2021/12/14	88	32.79	36	32.59	31.90	52	93,039	0.06%
2021/12/13	44.5	30.96	16	31.24	31.50	28.5	90,912	0.03%
2021/12/10	55	30.95	26	30.77	30.45	29	89,869	0.03%
2021/12/09	16	32.92	1	32.70	32.85	15	87,725	0.02%
2021/12/08	26	34.10	0	0.00	33.90	26	86,923	0.03%
2021/12/07	35	34.75	5	34.74	34.45	30	86,353	0.03%
2021/12/06	3	34.27	0	0.00	34.15	3	85,453	0.00%
2021/12/03	7	34.50	4	34.78	34.60	3	85,788	0.00%
2021/12/02	5	34.47	2	34.30	34.00	3	85,774	0.00%
2021/12/01	2	35.20	1	35.20	35.05	1	85,773	0.00%
2021/11/30	6	35.53	4	35.71	35.60	2	85,693	0.00%
2021/11/29	6	34.94	0	0.00	35.00	6	86,284	0.01%
2021/11/26	22	35.83	1	36.65	35.60	21	87,332	0.02%
2021/11/25	2	37.45	15	37.93	36.70	-13	87,346	-0.01%
2021/11/24	12	37.29	3	38.30	37.60	9	88,214	0.01%
2021/11/23	29	38.59	189	37.89	37.75	-160	88,078	-0.18%	大賣/鉅額交易
2021/11/22	172	38.60	2	38.92	38.50	170	87,833	0.19%	大買/鉅額交易
2021/11/19	33	38.58	42	38.53	38.85	-9	86,945	-0.01%
2021/11/18	13	35.85	35	35.77	36.20	-22	84,338	-0.03%
2021/11/17	2	33.55	7	34.36	34.80	-5	83,529	-0.01%
2021/11/16	2	31.95	2	32.90	33.05	0	84,033	0.00%
2021/11/15	8	31.81	4	31.35	31.65	4	83,579	0.00%
2021/11/12	8	32.61	0	0.00	32.40	8	82,778	0.01%
2021/11/11	3	32.85	19	32.60	32.75	-16	82,458	-0.02%
2021/11/10	5	32.67	8	32.35	32.75	-3	82,591	0.00%
2021/11/09	2	34.60	1	34.70	34.50	1	81,346	0.00%
2021/11/08	1	34.65	4	34.89	34.60	-3	81,068	0.00%
2021/11/05	0	0.00	1	34.25	34.20	-1	80,450	0.00%
2021/11/04	0	0.00	1	34.20	33.95	-1	80,248	0.00%
2021/11/03	0	0.00	3	33.70	33.60	-3	80,239	0.00%
2021/11/02	0	0.00	3	33.63	33.55	-3	80,294	0.00%
2021/11/01	5	33.88	0	0.00	33.70	5	80,105	0.01%
2021/10/29	13	34.82	31	34.73	34.40	-18	79,912	-0.02%
2021/10/28	9	35.14	3	35.00	34.70	6	79,511	0.01%
2021/10/27	7	34.20	7	34.00	34.70	0	79,229	0.00%
2021/10/26	3	33.78	0	0.00	33.40	3	79,236	0.00%
2021/10/25	13	34.17	0	0.00	34.00	13	79,311	0.02%
2021/10/22	3	34.25	38	34.36	34.25	-35	78,953	-0.04%
2021/10/21	2	33.93	10	34.09	34.70	-8	78,280	-0.01%
2021/10/20	25	34.10	0	0.00	33.85	25	77,566	0.03%
2021/10/19	11	34.25	0	0.00	34.30	11	76,558	0.01%
2021/10/18	13	35.41	10	35.43	35.25	3	75,478	0.00%
2021/10/15	12	34.84	15.1	35.16	35.80	-3.1	74,309	0.00%
2021/10/14	80	35.14	79	34.95	34.55	1	72,805	0.00%
2021/10/13	8	34.24	18	34.29	34.60	-10	69,990	-0.01%
2021/10/12	0	0.00	8	33.79	33.65	-8	68,007	-0.01%
2021/10/08	10	34.35	6	33.99	33.75	4	67,142	0.01%
2021/10/07	19	34.24	19	34.31	33.90	0	65,231	0.00%
2021/10/06	7	33.15	2	33.83	34.00	5	63,120	0.01%
2021/10/05	36	32.91	39	32.39	33.45	-3	61,172	0.00%
2021/10/04	4	31.20	41	31.66	32.35	-37	59,802	-0.06%
2021/10/01	13	32.20	18	32.19	32.00	-5	58,780	-0.01%
2021/09/30	8	32.65	3	32.67	32.70	5	57,518	0.01%
2021/09/29	10	32.80	8	32.77	32.65	2	56,777	0.00%
2021/09/28	10	32.72	9	32.60	32.65	1	54,838	0.00%
2021/09/27	24	33.99	65	34.14	33.75	-41	53,293	-0.08%
2021/09/24	102	34.32	70	34.14	34.10	32	51,001	0.06%	大買/
2021/09/23	120.1	33.79	129	33.52	34.80	-8.9	45,153	-0.02%	大買/大賣/
2021/09/22	139	33.37	100	33.72	31.65	39	40,445	0.10%	大買/
2021/09/17	19	32.40	43	32.73	33.40	-24	33,482	-0.07%
2021/09/16	8	30.44	0	0.00	30.40	8	30,901	0.03%
2021/09/15	0	0.00	3	29.53	29.65	-3	30,050	-0.01%
2021/09/14	1	29.20	0	0.00	29.25	1	29,755	0.00%
2021/09/13	0	0.00	1	29.15	29.10	-1	29,514	0.00%
2021/09/09	1	28.20	1	28.45	28.60	0	29,060	0.00%
2021/09/08	11	28.04	1	27.90	27.90	10	28,911	0.03%
2021/09/07	1	29.10	1	28.75	28.85	0	28,391	0.00%
2021/09/06	0	0.00	91	28.70	28.60	-91	28,070	-0.32%
2021/09/03	2	29.95	3	29.65	29.65	-1	27,372	0.00%
2021/09/02	21	30.46	20	30.59	29.75	1	26,649	0.00%
2021/09/01	12	31.52	162	30.62	31.70	-150	24,832	-0.60%	大賣/鉅額交易
2021/08/31	2	30.43	15	30.54	30.55	-13	23,255	-0.06%
2021/08/30	164	30.28	68	29.72	30.30	96	22,256	0.43%	大買/
2021/08/27	4	29.13	0	0.00	29.40	4	20,464	0.02%
2021/08/26	17	28.62	3	28.72	28.30	14	19,580	0.07%
2021/08/25	10	28.23	0	0.00	28.25	10	18,392	0.05%
2021/08/24	0	0.00	1	28.15	28.35	-1	17,703	-0.01%
2021/08/23	136	27.88	18	27.61	27.85	118	16,716	0.71%	大買/鉅額交易
2021/08/20	12	28.14	90	28.31	28.00	-78	15,421	-0.51%
2021/08/19	2	26.53	38	26.60	26.30	-36	13,922	-0.26%
2021/08/18	3	24.93	0	0.00	25.65	3	13,496	0.02%
2021/08/17	0	0.00	2	25.15	25.15	-2	13,451	-0.01%
2021/08/16	26	25.36	0	0.00	24.95	26	13,491	0.19%
2021/08/13	0	0.00	10	26.60	26.55	-10	13,065	-0.08%
2021/08/12	1	26.00	0	0.00	26.30	1	12,906	0.01%
2021/08/11	20	25.60	0	0.00	25.50	20	13,049	0.15%
2021/08/10	0	0.00	50	26.20	25.90	-50	13,174	-0.38%
2021/08/09	36	26.90	10	26.93	26.20	26	13,468	0.19%
2021/08/06	10	27.05	0	0.00	27.20	10	13,136	0.08%
2021/08/05	0	0.00	1	26.95	27.00	-1	13,310	-0.01%
2021/08/04	110	26.98	100	26.65	26.70	10	13,735	0.07%	大買/
2021/08/03	2	27.35	101	27.00	27.40	-99	13,595	-0.73%	大賣/
2021/08/02	10	27.26	3	27.17	27.25	7	13,319	0.05%
2021/07/30	13	26.39	28	26.44	26.05	-15	12,791	-0.12%
2021/07/29	7	25.41	58	24.99	25.70	-51	12,223	-0.42%
2021/07/28	0	0.00	50	24.00	24.00	-50	11,653	-0.43%
2021/07/26	0	0.00	2	24.03	23.90	-2	12,524	-0.02%
2021/07/23	0	0.00	2	24.15	24.05	-2	12,954	-0.02%
2021/07/22	0	0.00	0.1	23.90	23.95	-0.1	14,017	0.00%
2021/07/21	5	24.55	5	24.20	23.90	0	15,752	0.00%
2021/07/14	0	0.00	1	23.95	23.95	-1	16,992	-0.01%
2021/07/12	1	24.50	0	0.00	24.40	1	17,590	0.01%
2021/07/06	1	24.30	10	24.55	24.25	-9	18,397	-0.05%
2021/07/01	11	24.85	0	0.00	24.55	11	18,914	0.06%
2021/06/29	1	24.85	1	24.90	25.30	0	18,860	0.00%
2021/06/25	0	0.00	4	24.23	24.05	-4	18,732	-0.02%
2021/06/23	1	24.10	0	0.00	24.30	1	19,086	0.01%
2021/06/21	1	23.80	0	0.00	23.70	1	19,485	0.01%
2021/06/16	9	25.40	0	0.00	25.45	9	20,060	0.04%
2021/06/11	1	24.95	0	0.00	24.85	1	20,965	0.00%
2021/06/09	1	25.15	0	0.00	24.90	1	23,096	0.00%
2021/06/03	0	0.00	1	24.95	25.10	-1	24,689	0.00%
2021/05/31	0	0.00	1	24.70	24.85	-1	27,251	0.00%
2021/05/20	0	0.00	50	22.95	23.00	-50	36,456	-0.14%
2021/05/19	1	22.90	5	23.43	23.35	-4	37,310	-0.01%
2021/05/17	0	0.00	3	20.40	20.55	-3	38,268	-0.01%
2021/05/14	2	22.00	0	0.00	22.50	2	38,046	0.01%
2021/05/13	51	22.49	0	0.00	22.30	51	37,874	0.13%
2021/05/12	9	22.22	4	22.44	22.90	5	37,688	0.01%
2021/05/11	1	24.65	0	0.00	24.25	1	37,222	0.00%
2021/05/07	0	0.00	1	25.70	25.65	-1	37,745	0.00%
2021/05/06	0	0.00	20	24.68	24.60	-20	37,769	-0.05%
2021/05/05	1	24.90	15	24.71	24.55	-14	37,819	-0.04%
2021/05/03	16	26.34	6	25.90	25.75	10	38,045	0.03%
2021/04/29	42	27.59	41	27.00	27.00	1	37,927	0.00%
2021/04/28	226	28.84	41	27.95	27.95	185	37,887	0.49%	大買/鉅額交易
2021/04/27	26	28.19	119	28.27	28.55	-93	37,354	-0.25%	大賣/
2021/04/23	0	0.00	2	27.05	26.85	-2	36,871	-0.01%
2021/04/22	15	27.48	25	26.75	26.60	-10	36,995	-0.03%
2021/04/21	5	27.28	0	0.00	27.25	5	36,807	0.01%
2021/04/20	34	27.24	32	27.19	27.20	2	36,858	0.01%
2021/04/19	7	26.94	25	27.02	27.30	-18	37,612	-0.05%
2021/04/16	5	26.35	5	26.50	26.50	0	37,472	0.00%
2021/04/15	2	26.25	0	0.00	26.15	2	37,690	0.01%
2021/04/14	10	26.50	10	25.80	25.80	0	38,428	0.00%
2021/04/13	30	26.39	31	26.82	26.30	-1	38,688	0.00%
2021/04/12	28	26.53	17	26.30	26.30	11	38,729	0.03%
2021/04/09	37	26.94	37	26.74	26.70	0	39,016	0.00%
2021/04/08	46	27.11	40	27.10	27.10	6	39,108	0.02%
2021/04/07	60	27.15	60	27.24	27.25	0	39,792	0.00%
2021/04/06	90	26.54	90	26.62	26.60	0	40,441	0.00%
2021/04/01	44	27.19	48	26.85	26.85	-4	40,937	-0.01%
2021/03/31	42	27.51	64	27.25	27.05	-22	41,837	-0.05%
2021/03/30	31	27.61	27	27.30	27.30	4	43,385	0.01%
2021/03/29	80	27.83	77	27.51	27.50	3	45,564	0.01%
2021/03/26	90	27.75	40	27.70	27.60	50	47,627	0.10%
2021/03/25	45	27.77	41	27.61	27.60	4	48,995	0.01%
2021/03/24	30	27.52	32	27.50	27.50	-2	50,804	0.00%
2021/03/23	27	27.47	38	27.14	27.10	-11	51,779	-0.02%
2021/03/22	30	27.20	30	27.40	27.40	0	52,246	0.00%
2021/03/19	23	27.83	34	27.57	27.50	-11	52,776	-0.02%
2021/03/18	11	28.23	12	28.08	28.05	-1	54,426	0.00%
2021/03/17	72	28.38	36	28.36	28.20	36	55,388	0.06%
2021/03/16	27	29.25	67	29.11	28.85	-40	57,510	-0.07%
2021/03/15	118	28.84	125	28.96	28.95	-7	57,333	-0.01%	大買/大賣/
2021/03/12	73	28.23	26	28.13	28.15	47	56,117	0.08%
2021/03/11	25	27.83	27	27.94	27.95	-2	55,758	0.00%
2021/03/10	28	28.33	26	27.90	27.90	2	55,657	0.00%
2021/03/09	20	28.08	22	28.29	28.35	-2	55,980	0.00%
2021/03/08	26	28.19	26	28.28	28.15	0	55,962	0.00%
2021/03/05	46	28.12	43	28.54	28.45	3	55,390	0.01%
2021/03/04	75	28.67	33	28.50	28.20	42	55,682	0.08%
2021/03/03	209	29.76	48	29.67	29.35	161	55,313	0.29%	大買/鉅額交易
2021/03/02	150	29.08	231	30.05	29.45	-81	52,522	-0.15%	大買/大賣/
2021/02/26	18	27.53	225	27.76	27.95	-207	48,714	-0.42%	大賣/鉅額交易
2021/02/25	11	27.42	13	27.46	27.50	-2	47,957	0.00%
2021/02/24	37	27.36	23	27.22	27.20	14	47,557	0.03%
2021/02/23	34	27.16	47	27.00	27.00	-13	47,006	-0.03%
2021/02/22	19	27.37	35	26.97	26.95	-16	46,677	-0.03%
2021/02/19	41	27.25	26	27.48	27.45	15	46,058	0.03%
2021/02/18	45	26.11	128	26.37	27.45	-83	45,195	-0.18%	大賣/
2021/02/17	3	25.65	2	25.55	25.55	1	44,094	0.00%
2021/02/05	20	25.50	21	25.10	25.10	-1	43,931	0.00%
2021/02/04	67	25.25	8	25.35	25.35	59	43,843	0.13%
2021/02/03	7	25.48	4	25.41	25.15	3	43,840	0.01%
2021/02/02	8	25.17	7	25.00	25.00	1	43,770	0.00%
2021/02/01	25	25.22	23	25.10	25.10	2	43,710	0.00%
2021/01/29	41	25.99	39	25.20	25.20	2	43,600	0.00%
2021/01/28	7	24.80	7	24.89	24.90	0	42,959	0.00%
2021/01/27	17	26.17	16	25.60	25.60	1	43,016	0.00%
2021/01/26	62	26.02	12	25.98	25.90	50	43,276	0.12%
2021/01/25	15	26.13	6	26.09	26.10	9	42,870	0.02%
2021/01/22	10	26.40	19	26.41	26.50	-9	42,980	-0.02%
2021/01/21	16	26.11	11	26.23	26.20	5	42,821	0.01%
2021/01/20	18	26.58	28	25.55	25.55	-10	42,792	-0.02%
2021/01/19	25	26.26	20	26.87	26.85	5	42,639	0.01%
2021/01/18	11	24.20	10	25.09	25.15	1	42,172	0.00%
2021/01/15	10	25.35	15	24.45	24.45	-5	44,252	-0.01%
2021/01/14	26	25.29	27	25.20	25.20	-1	44,550	0.00%
2021/01/13	14	25.16	14	25.15	25.15	0	44,557	0.00%
2021/01/12	26	24.14	11	25.40	25.40	15	44,187	0.03%
2021/01/11	45	24.77	34	24.45	24.40	11	43,320	0.03%
2021/01/08	16	25.20	18	25.11	25.10	-2	42,925	0.00%
2021/01/07	49	25.32	17.1	25.34	25.35	31.9	42,587	0.07%
2021/01/06	30	26.22	28	25.88	25.70	2	41,820	0.00%
2021/01/05	47	26.29	25	26.15	26.15	22	41,312	0.05%
2021/01/04	29	26.77	28.1	26.82	26.80	0.9	40,929	0.00%
2020/12/31	40	26.66	36	26.45	26.45	4	40,482	0.01%
2020/12/30	76.2	26.61	47	26.69	26.55	29.2	40,208	0.07%
2020/12/29	66	26.52	58	26.19	26.15	8	39,361	0.02%
2020/12/28	128	27.11	44	26.80	26.80	84	38,445	0.22%	大買/
2020/12/25	126	27.00	126	27.08	26.95	0	37,476	0.00%	大買/大賣/
2020/12/24	23	28.38	25	28.24	27.55	-2	36,509	-0.01%
2020/12/23	282	27.98	161	28.26	28.35	121	34,770	0.35%	大買/大賣/鉅額交易
2020/12/22	132	27.52	138	28.36	27.90	-6	32,390	-0.02%	大買/大賣/
2020/12/21	64	28.02	76	27.85	27.30	-12	30,176	-0.04%
2020/12/18	83	27.60	50.6	27.52	27.60	32.4	28,570	0.11%
2020/12/17	30	25.27	188	25.39	25.65	-158	26,353	-0.60%	大賣/鉅額交易
2020/12/16	7	25.07	8	25.19	24.75	-1	25,278	0.00%
2020/12/15	21	24.79	14	24.45	24.45	7	24,972	0.03%
2020/12/14	8	24.58	11	25.08	25.05	-3	24,158	-0.01%
2020/12/11	126	24.31	30	23.57	23.20	96	22,119	0.43%	大買/
2020/12/10	12	23.19	20.4	23.59	24.10	-8.4	20,722	-0.04%
2020/12/09	7	21.56	11	21.97	21.95	-4	17,953	-0.02%
2020/12/08	6	21.23	6	21.10	21.10	0	17,339	0.00%
2020/12/07	2	21.60	9	21.57	21.10	-7	17,206	-0.04%
2020/12/04	13	21.66	11	21.48	21.45	2	16,907	0.01%
2020/12/03	10	21.78	9	21.70	21.55	1	16,642	0.01%
2020/12/02	0	0.00	4	20.80	21.10	-4	16,009	-0.02%
2020/12/01	4	20.80	1	20.75	20.65	3	15,642	0.02%
2020/11/30	110	20.99	0	0.00	21.05	110	15,457	0.71%	大買/鉅額交易
2020/11/26	5	19.20	0	0.00	19.00	5	13,669	0.04%
2020/11/25	0	0.00	0.4	19.00	19.10	-0.4	13,591	0.00%
2020/11/17	2	19.65	2	19.60	19.60	0	13,063	0.00%
2020/11/16	4	19.70	5	19.85	19.65	-1	13,075	-0.01%
2020/11/13	2	19.40	2	19.40	19.40	0	13,079	0.00%
2020/11/12	22	20.12	22	19.90	19.90	0	12,903	0.00%
2020/11/10	1	20.35	50	20.50	20.35	-49	13,029	-0.38%
2020/11/04	50	20.70	50	20.55	20.50	0	13,652	0.00%
2020/11/03	61	20.90	1	20.35	20.45	60	13,803	0.43%
2020/11/02	0	0.00	5	20.80	20.70	-5	14,771	-0.03%
2020/10/30	32	21.12	50	20.95	21.05	-18	14,819	-0.12%
2020/10/28	5	20.60	7	20.69	20.65	-2	15,384	-0.01%
2020/10/27	26	20.40	29	20.86	20.50	-3	15,963	-0.02%
2020/10/26	3	21.88	3	21.25	21.20	0	15,584	0.00%
2020/10/23	92	22.43	116	22.76	22.80	-24	14,694	-0.16%	大賣/
2020/10/22	29	20.18	42	21.04	21.35	-13	12,221	-0.11%
2020/10/21	74	19.48	25	19.92	19.45	49	11,583	0.42%
2020/10/20	12	18.79	20	18.98	19.15	-8	11,223	-0.07%
2020/10/15	6	17.90	0	0.00	18.10	6	10,953	0.05%
2020/10/14	2	17.35	0	0.00	18.00	2	10,937	0.02%
2020/10/13	22	18.27	0	0.00	18.40	22	10,802	0.20%
2020/10/08	0	0.00	1.9	17.82	18.00	-1.9	10,751	-0.02%
2020/10/07	100	17.62	0	0.00	17.60	100	10,680	0.94%
2020/10/06	0	0.00	33.9	16.96	17.05	-33.9	10,679	-0.32%
2020/10/05	0	0.00	10	16.50	16.70	-10	10,698	-0.09%
2020/09/30	30	16.78	0	0.00	16.80	30	10,750	0.28%
2020/09/29	5	17.00	0	0.00	17.05	5	10,731	0.05%
2020/09/24	1	15.30	0	0.00	15.15	1	10,598	0.01%
2020/09/21	10	15.30	2	15.25	15.55	8	10,856	0.07%
2020/09/11	3	15.80	0	0.00	15.80	3	10,393	0.03%
2020/09/10	3	16.85	0	0.00	16.35	3	10,367	0.03%
2020/09/07	3	17.50	0	0.00	17.55	3	10,353	0.03%
2020/09/03	2	17.60	0	0.00	17.90	2	10,287	0.02%
2020/08/21	16	16.83	0	0.00	17.55	16	10,631	0.15%
2020/08/20	0	0.00	4	16.54	16.65	-4	10,557	-0.04%
2020/08/19	0	0.00	8	17.39	17.30	-8	10,494	-0.08%
2020/08/18	3	17.40	8	17.16	17.40	-5	10,421	-0.05%
2020/08/17	2	17.35	2.2	17.15	17.30	-0.2	10,380	0.00%
2020/08/14	5	16.75	0	0.00	17.00	5	10,252	0.05%
2020/08/13	0	0.00	5	16.50	16.50	-5	10,026	-0.05%
2020/08/12	6	14.82	0	0.00	15.00	6	9,610	0.06%
2020/08/11	5	14.65	0	0.00	14.65	5	9,411	0.05%
2020/08/07	5	13.42	0.5	14.30	14.20	4.5	8,946	0.05%
2020/08/06	3	14.00	0	0.00	13.05	3	8,558	0.04%
2020/08/05	4	14.33	0	0.00	14.50	4	7,155	0.06%
2020/07/31	5	16.00	0	0.00	16.00	5	6,086	0.08%
2020/07/28	0	0.00	2	19.85	19.75	-2	5,736	-0.03%
2020/07/22	0	0.00	2	21.20	21.10	-2	6,168	-0.03%
2020/07/14	1	21.40	0	0.00	21.40	1	6,460	0.02%
2020/07/02	1	19.65	0	0.00	20.10	1	7,197	0.01%
2020/06/15	5	20.70	5	20.90	20.90	0	7,936	0.00%
2020/06/08	4	21.85	4	21.60	21.60	0	8,544	0.00%
2020/06/02	4	21.25	4	21.70	21.70	0	8,681	0.00%
2020/06/01	0	0.00	3	21.30	21.15	-3	8,641	-0.03%
2020/05/29	0	0.00	3	21.17	20.75	-3	8,590	-0.03%
2020/05/26	1	20.20	0	0.00	20.20	1	8,363	0.01%
2020/05/21	1	20.30	0	0.00	20.65	1	8,346	0.01%
2020/05/14	6	20.72	6	20.50	20.50	0	8,683	0.00%
2020/05/12	4	21.20	4	20.90	20.90	0	8,665	0.00%
2020/05/11	7	21.61	6	21.40	21.40	1	8,647	0.01%
2020/05/07	1	22.15	0	0.00	21.90	1	8,568	0.01%
2020/05/06	2	22.90	0	0.00	22.70	2	8,363	0.02%
2020/05/05	0	0.00	3	21.30	21.85	-3	7,974	-0.04%
2020/05/04	3	20.68	2	20.80	20.80	1	7,918	0.01%
2020/04/30	1	21.55	0	0.00	21.50	1	7,860	0.01%
2020/04/22	4	21.60	4	21.95	21.95	0	7,850	0.00%
2020/04/20	1	22.45	0	0.00	22.45	1	7,775	0.01%
2020/04/16	6	22.15	6	22.75	22.75	0	7,755	0.00%
2020/04/15	10	22.73	10	22.50	22.50	0	7,678	0.00%
2020/04/14	8	22.75	8	22.60	22.60	0	7,353	0.00%
2020/04/08	10	22.63	10	22.72	22.80	0	7,182	0.00%
2020/04/07	3	22.65	3	22.45	22.45	0	7,275	0.00%
2020/04/01	0	0.00	20	20.75	20.90	-20	7,208	-0.28%
2020/03/27	5	19.80	0	0.00	19.40	5	6,887	0.07%
2020/03/24	0	0.00	3	17.80	18.15	-3	6,813	-0.04%
2020/03/20	1	17.75	0	0.00	17.85	1	6,847	0.01%
2020/03/19	0	0.00	0	17.15	17.30	0	6,753	0.00%
2020/03/13	22	17.06	22	16.90	18.30	0	6,603	0.00%
2020/03/12	12	19.20	2	18.75	18.75	10	6,414	0.16%
2020/03/11	6	20.20	6	19.70	19.70	0	6,388	0.00%
2020/03/10	5	19.95	2	20.30	20.25	3	6,390	0.05%
2020/03/09	11	20.65	10	19.90	19.90	1	6,362	0.02%
2020/03/06	7	21.75	9	21.77	21.10	-2	6,310	-0.03%
2020/03/05	21	21.73	31	22.37	22.30	-10	6,333	-0.16%
2020/03/04	1	21.20	1	21.70	21.70	0	6,490	0.00%
2020/03/03	28	21.39	18	21.10	21.10	10	6,675	0.15%
2020/02/27	4	21.50	4	21.05	21.05	0	7,238	0.00%
2020/02/26	5	21.65	2	21.60	21.60	3	7,278	0.04%
2020/02/20	0	0.00	15	22.65	22.60	-15	7,908	-0.19%
2020/02/19	2	22.40	5	23.20	23.40	-3	8,037	-0.04%
2020/02/17	1	21.75	1.3	22.08	22.10	-0.3	8,315	0.00%
2020/02/14	5	21.35	5	21.85	21.85	0	8,357	0.00%
2020/02/13	5	21.40	5	21.45	21.45	0	8,289	0.00%
2020/02/11	0	0.00	5	21.20	21.20	-5	8,321	-0.06%
2020/02/10	3	20.18	3	20.60	20.60	0	8,298	0.00%
2020/02/07	7	20.16	7	20.40	20.40	0	8,401	0.00%
2020/02/06	4	20.15	4	20.40	20.40	0	8,459	0.00%
2020/02/05	0	0.00	3	19.95	19.85	-3	8,454	-0.04%
2020/02/04	12	19.28	6	19.30	19.30	6	8,606	0.07%
2020/02/03	14	18.76	14	19.25	19.25	0	8,828	0.00%
2020/01/30	4	20.25	2	19.50	19.50	2	8,958	0.02%
2020/01/20	10	21.51	5	21.65	21.65	5	8,809	0.06%
2020/01/14	4	21.55	4	21.20	21.20	0	9,062	0.00%
2020/01/13	5	21.20	5	21.50	21.50	0	9,078	0.00%
2020/01/09	5	20.60	0	0.00	20.80	5	9,054	0.06%
2020/01/08	3	20.50	3	20.55	20.55	0	9,161	0.00%
2020/01/03	5	21.15	5	20.70	20.70	0	9,254	0.00%
2020/01/02	20	21.19	20	21.05	21.05	0	9,261	0.00%
2019/12/31	13	22.23	13	21.00	21.00	0	9,260	0.00%
2019/12/30	1	20.95	5	21.76	22.10	-4	9,115	-0.04%
2019/12/27	0	0.00	2	21.05	20.85	-2	8,982	-0.02%
2019/12/25	7	20.55	7	20.40	20.40	0	9,033	0.00%
2019/12/24	2	20.95	3	20.60	20.60	-1	9,141	-0.01%
2019/12/23	2	21.20	2	20.95	20.95	0	9,154	0.00%
2019/12/19	1	21.10	0	0.00	20.70	1	9,054	0.01%
2019/12/18	13	20.95	13	21.05	21.05	0	9,079	0.00%
2019/12/12	10	21.25	1	21.50	20.90	9	9,128	0.10%
2019/12/10	4	21.44	3	21.05	21.05	1	9,126	0.01%
2019/12/09	4	21.45	4	21.60	21.60	0	9,079	0.00%
2019/12/06	0	0.00	1	21.25	21.25	-1	9,171	-0.01%
2019/12/05	1	21.40	0	0.00	21.30	1	9,158	0.01%
2019/12/04	0	0.00	1	21.55	21.55	-1	9,248	-0.01%
2019/12/03	3	21.80	1	21.90	21.90	2	9,468	0.02%
2019/12/02	16	22.20	19	21.93	21.90	-3	9,716	-0.03%
2019/11/29	18	22.29	19	22.05	22.05	-1	9,780	-0.01%
2019/11/28	16	22.97	18	22.05	22.05	-2	9,713	-0.02%
2019/11/27	18	23.63	15	23.15	23.15	3	9,664	0.03%
2019/11/26	8	23.18	8	23.74	23.70	0	9,509	0.00%
2019/11/25	27	23.01	27	23.10	23.10	0	9,259	0.00%
2019/11/22	5	22.35	1	22.70	22.85	4	9,413	0.04%
2019/11/21	7	21.84	4	22.39	22.40	3	9,351	0.03%
2019/11/19	0	0.00	15	20.50	20.95	-15	9,542	-0.16%
2019/11/18	4	20.20	5	20.30	20.30	-1	9,567	-0.01%
2019/11/15	1	18.70	0	0.00	20.10	1	9,415	0.01%
2019/11/06	0	0.00	10	18.45	18.40	-10	9,184	-0.11%
2019/11/01	5	18.30	5	18.25	18.25	0	9,375	0.00%
2019/10/31	3	18.00	3	18.30	18.30	0	9,334	0.00%
2019/10/25	0	0.00	10	18.00	17.85	-10	9,369	-0.11%
2019/10/18	0	0.00	2	17.30	17.10	-2	9,572	-0.02%
2019/10/16	0	0.00	2	17.30	17.25	-2	9,792	-0.02%
2019/10/15	1	16.70	0	0.00	16.75	1	9,862	0.01%
2019/10/14	7	16.86	2	17.00	16.95	5	9,950	0.05%
2019/10/03	1	16.35	0	0.00	16.45	1	12,099	0.01%
2019/10/01	7	16.84	0	0.00	16.70	7	12,426	0.06%
2019/09/27	0	0.00	1	17.00	17.00	-1	12,532	-0.01%
2019/09/26	8	17.85	8.8	17.24	17.25	-0.8	12,731	-0.01%
2019/09/25	10	17.90	0	0.00	17.70	10	12,983	0.08%
2019/09/23	3	18.05	4	18.00	18.00	-1	13,865	-0.01%
2019/09/19	4	17.40	6	17.65	17.65	-2	14,462	-0.01%
2019/09/18	14	17.75	27	17.88	17.80	-13	14,824	-0.09%
2019/09/12	0	0.00	2	17.80	17.80	-2	15,642	-0.01%
2019/09/11	9	17.38	9	17.35	17.35	0	15,995	0.00%
2019/09/10	8	17.11	6	17.25	17.25	2	16,545	0.01%
2019/09/09	0	0.00	1	17.40	17.20	-1	16,728	-0.01%
2019/09/06	10	17.00	2	17.30	17.30	8	16,931	0.05%
2019/09/05	13	16.70	13	17.15	17.15	0	17,301	0.00%
2019/09/04	5	16.69	5	16.95	16.95	0	17,261	0.00%
2019/09/03	6	17.31	5	16.85	16.85	1	17,605	0.01%
2019/09/02	4	16.80	4	17.28	17.35	0	17,774	0.00%
2019/08/30	4	16.80	4	16.85	16.85	0	18,056	0.00%
2019/08/28	2	16.95	2	16.95	16.95	0	18,705	0.00%
2019/08/27	2	16.65	3	17.03	17.20	-1	18,767	-0.01%
2019/08/26	1	16.55	0	0.00	17.10	1	18,631	0.01%
2019/08/23	5	17.05	0	0.00	17.20	5	18,586	0.03%
2019/08/22	1	16.65	0	0.00	17.50	1	18,861	0.01%
2019/08/21	2	17.83	0	0.00	17.60	2	18,957	0.01%
2019/08/20	1	18.10	0	0.00	18.45	1	19,025	0.01%
2019/08/07	5	18.85	0	0.00	18.75	5	19,921	0.03%
2019/08/01	10	19.80	0	0.00	19.15	10	20,065	0.05%
2019/07/31	0	0.00	10	20.10	20.20	-10	20,011	-0.05%
2019/07/29	0	0.00	5	19.45	19.60	-5	19,826	-0.03%
2019/07/26	4	19.09	0	0.00	19.25	4	19,774	0.02%
2019/07/25	1	19.40	0	0.00	19.50	1	19,590	0.01%
2019/07/15	0	0.00	4	18.83	19.00	-4	19,103	-0.02%
2019/07/12	2	18.38	0	0.00	18.45	2	18,755	0.01%
2019/07/10	0	0.00	6	18.90	18.95	-6	18,198	-0.03%
2019/07/09	2	18.58	0	0.00	18.50	2	17,815	0.01%
2019/07/08	11	18.85	0	0.00	18.95	11	18,178	0.06%
2019/07/05	2	19.13	0	0.00	19.10	2	18,579	0.01%
2019/07/03	2	19.45	3.5	19.85	19.30	-1.5	18,997	-0.01%
2019/07/02	1	19.30	0	0.00	19.15	1	18,961	0.01%
2019/07/01	0	0.00	13	19.31	19.85	-13	18,755	-0.07%
2019/06/28	2	18.50	0	0.00	18.75	2	18,324	0.01%
2019/06/27	3	18.87	0	0.00	18.90	3	18,068	0.02%
2019/06/26	2	19.20	2	19.25	19.20	0	17,757	0.00%
2019/06/25	3	19.12	0	0.00	19.05	3	17,867	0.02%
2019/06/24	0	0.00	2	19.75	19.75	-2	17,605	-0.01%
2019/06/21	5	19.62	3	19.15	19.15	2	17,811	0.01%
2019/06/18	3	19.65	0	0.00	19.15	3	17,041	0.02%
2019/06/17	1	20.40	0	0.00	20.55	1	16,477	0.01%
2019/06/13	0	0.00	6	21.53	20.80	-6	15,965	-0.04%
2019/06/11	3	20.57	0	0.00	20.30	3	15,276	0.02%
2019/06/10	5	21.50	0	0.00	21.55	5	14,681	0.03%
2019/06/06	4	22.08	1	22.65	22.10	3	14,340	0.02%
2019/06/05	0	0.00	11	20.88	21.70	-11	13,972	-0.08%
2019/06/04	2	20.80	0	0.00	19.75	2	13,549	0.01%
2019/05/30	0	0.00	0	21.35	21.50	0	12,901	0.00%
2019/05/29	3	21.27	1	21.50	21.15	2	12,918	0.02%
2019/05/23	2	22.35	0	0.00	22.10	2	12,101	0.02%
2019/05/21	0	0.00	4	23.56	23.70	-4	11,653	-0.03%
2019/05/15	1	21.60	0	0.00	22.25	1	11,487	0.01%
2019/05/14	0	0.00	2	22.50	22.20	-2	11,365	-0.02%
2019/05/13	1	21.35	0	0.00	21.20	1	11,421	0.01%
2019/05/07	4	23.39	3	23.10	23.10	1	11,212	0.01%
2019/04/24	2	24.45	0	0.00	24.20	2	12,488	0.02%
2019/04/18	1	25.10	0	0.00	24.70	1	13,872	0.01%
2019/04/16	3	26.48	1	26.25	26.60	2	14,126	0.01%
2019/04/15	4	28.48	0	0.00	27.70	4	14,031	0.03%
2019/04/12	0	0.00	80	29.05	29.50	-80	14,076	-0.57%
2019/04/11	53	30.01	53	30.20	29.55	0	13,466	0.00%
2019/04/10	11	28.32	11	28.60	29.80	0	13,209	0.00%
2019/04/09	30	26.54	29	27.10	28.30	1	13,365	0.01%
2019/04/08	79	25.60	5	24.20	25.75	74	13,374	0.55%
2019/04/03	0	0.00	0.1	23.20	23.45	-0.1	14,466	0.00%
2019/04/02	1	23.50	0	0.00	23.65	1	15,329	0.01%
2019/04/01	1	23.75	0	0.00	24.15	1	16,177	0.01%
2019/03/29	1	24.20	0	0.00	24.30	1	17,091	0.01%
2019/03/28	3	23.73	3	24.65	24.75	0	17,237	0.00%
2019/03/26	0	0.00	2	25.20	24.85	-2	17,551	-0.01%
2019/03/25	2	23.80	0	0.00	24.90	2	17,804	0.01%
2019/03/22	1	25.65	0	0.00	25.65	1	18,464	0.01%
2019/03/21	1	25.85	0	0.00	26.15	1	18,702	0.01%
2019/03/19	0	0.00	1	26.50	26.45	-1	18,865	-0.01%
2019/03/15	0	0.00	2	26.50	26.25	-2	19,389	-0.01%
2019/03/07	3	26.13	4	25.90	25.90	-1	23,868	0.00%
2019/03/06	5	26.31	3	26.05	26.05	2	24,135	0.01%
2019/03/05	4	26.30	2	26.30	26.30	2	24,464	0.01%
2019/03/04	4	26.85	10	26.80	26.80	-6	25,052	-0.02%
2019/02/27	10	26.33	13	26.78	26.80	-3	25,603	-0.01%
2019/02/26	12	26.53	14	26.05	26.05	-2	25,578	-0.01%
2019/02/25	15	26.00	11	26.40	26.40	4	25,626	0.02%
2019/02/22	7	27.14	11	25.90	25.90	-4	25,797	-0.02%
2019/02/21	7	26.40	8	26.60	26.60	-1	25,444	0.00%
2019/02/20	12	26.02	0	0.00	26.30	12	25,820	0.05%
2019/02/15	4	26.40	4	25.90	25.90	0	27,270	0.00%
2019/02/12	2	26.10	2	26.10	26.10	0	27,929	0.00%
2019/01/30	0	0.00	1	26.90	26.90	-1	28,316	0.00%
2019/01/29	0	0.00	0.7	26.10	26.10	-0.7	28,678	0.00%
2019/01/28	1	26.10	1	26.05	26.10	0	29,234	0.00%
2019/01/22	1	26.00	1	26.25	26.25	0	30,405	0.00%
2019/01/21	2	25.93	2	26.10	26.10	0	31,040	0.00%
2019/01/18	2	25.05	2	26.10	26.10	0	31,328	0.00%
2019/01/16	1	25.90	1	25.50	25.50	0	32,071	0.00%
2019/01/15	1	25.10	1	26.60	26.60	0	32,225	0.00%
2019/01/14	6	26.60	7	24.90	24.90	-1	32,476	0.00%
2019/01/11	3	25.67	3	26.95	26.95	0	32,773	0.00%
2019/01/10	1	27.05	0	0.00	25.85	1	33,515	0.00%
2019/01/08	2	26.40	1	26.45	26.45	1	33,861	0.00%
2019/01/07	2	25.90	2	26.50	26.50	0	33,744	0.00%
2019/01/04	1	25.75	3	25.35	25.35	-2	33,857	-0.01%
2019/01/03	0	0.00	1	25.90	25.90	-1	34,133	0.00%
2019/01/02	3	26.07	3	25.80	26.00	0	34,148	0.00%
2018/12/28	9	25.34	9	25.54	25.90	0	34,188	0.00%
2018/12/27	9	25.91	11	25.83	25.35	-2	33,933	-0.01%
2018/12/26	9	25.02	10	25.15	25.15	-1	33,591	0.00%
2018/12/25	7	23.71	7	24.82	25.00	0	33,485	0.00%
2018/12/24	13	25.18	8	24.96	24.30	5	32,466	0.02%
2018/12/22	18	28.30	19	27.37	26.95	-1	31,995	0.00%
2018/12/21	2	32.55	1	31.70	29.85	1	31,703	0.00%
2018/12/20	1	33.60	0	0.00	33.15	1	30,989	0.00%
2018/12/19	6	34.31	11	34.14	33.50	-5	30,839	-0.02%
2018/12/18	0	0.00	1	33.90	33.80	-1	30,333	0.00%
2018/12/17	0	0.00	1	33.95	34.00	-1	30,131	0.00%
2018/12/14	1	32.40	1	32.40	32.40	0	28,984	0.00%
2018/12/13	7	36.49	1	35.95	35.95	6	28,779	0.02%
2018/12/12	0	0.00	1	37.00	37.15	-1	28,657	0.00%
2018/12/11	1	37.00	1	37.00	37.25	0	28,519	0.00%
2018/12/10	1	36.30	0	0.00	35.70	1	28,628	0.00%
2018/12/04	1	39.90	1	38.80	38.80	0	28,707	0.00%
2018/12/03	3	40.03	3	39.55	39.55	0	28,520	0.00%
2018/11/30	6	40.75	6	40.86	40.50	0	28,076	0.00%
2018/11/29	1	39.70	1	39.95	39.85	0	25,114	0.00%
2018/11/27	6	40.11	6	40.45	39.60	0	24,623	0.00%
2018/11/22	1	38.90	1	39.55	39.00	0	23,704	0.00%
2018/11/21	1	39.45	1	40.00	40.00	0	23,783	0.00%
2018/11/20	2	39.90	2	39.55	39.45	0	23,649	0.00%
2018/11/19	3	40.12	2	39.80	39.75	1	23,601	0.00%
2018/11/14	1	39.00	0	0.00	38.60	1	22,939	0.00%
2018/11/13	4	36.75	4	37.15	38.00	0	22,676	0.00%
2018/11/12	8	37.96	8	37.45	37.20	0	22,724	0.00%
2018/11/09	3	38.75	3	39.18	39.00	0	22,757	0.00%
2018/11/08	2	39.83	2	39.85	39.60	0	22,725	0.00%
2018/11/07	1	40.20	1	39.60	40.10	0	22,718	0.00%
2018/11/06	2	38.50	2	40.10	40.10	0	22,607	0.00%
2018/11/05	2	38.15	2	38.60	39.80	0	22,259	0.00%
2018/11/02	18	36.98	18	37.16	37.45	0	21,966	0.00%
2018/11/01	6	36.28	6	36.53	37.20	0	21,945	0.00%
2018/10/30	4	33.08	4	33.56	33.75	0	21,765	0.00%
2018/10/29	3	35.27	3	33.15	33.90	0	21,676	0.00%
2018/10/26	17	36.61	18	35.96	35.80	-1	21,604	0.00%
2018/10/25	1	36.10	1	35.40	36.95	0	21,657	0.00%
2018/10/24	5	35.30	5	35.34	36.00	0	21,581	0.00%
2018/10/23	3	35.38	0	0.00	35.00	3	21,479	0.01%
2018/10/22	2	37.15	3	35.58	37.05	-1	21,681	0.00%
2018/10/19	0	0.00	2	37.05	37.50	-2	22,296	-0.01%
2018/10/18	8	41.09	18	40.11	37.20	-10	22,007	-0.05%
2018/10/17	15	39.73	6	40.82	41.25	9	21,744	0.04%
2018/10/16	10	38.02	10	37.95	37.80	0	21,618	0.00%
2018/10/15	4	38.40	4	38.00	38.00	0	22,531	0.00%
2018/10/12	7	38.11	7	38.46	38.80	0	23,536	0.00%
2018/10/11	8	36.90	9	38.09	38.60	-1	25,095	0.00%
2018/10/09	10	38.10	10	38.45	38.45	0	26,003	0.00%
2018/10/08	8	39.08	7	38.35	38.35	1	27,388	0.00%
2018/10/05	15	38.70	15	38.90	39.30	0	28,407	0.00%
2018/10/04	8	39.37	13	39.36	39.45	-5	29,031	-0.02%
2018/10/03	5	38.50	7	39.42	39.40	-2	29,678	-0.01%
2018/10/02	2	38.20	8	38.07	39.00	-6	31,099	-0.02%
2018/10/01	2	39.70	0	0.00	37.20	2	31,768	0.01%
2018/09/28	7	39.11	7	40.30	40.30	0	31,799	0.00%
2018/09/27	6	38.20	7	39.12	39.15	-1	31,405	0.00%
2018/09/26	4	37.73	4	38.30	38.30	0	31,731	0.00%
2018/09/21	3	36.07	3	36.95	36.95	0	31,567	0.00%
2018/09/19	1	37.30	1	36.90	36.90	0	31,926	0.00%
2018/09/18	4	36.88	4	36.98	37.00	0	32,060	0.00%
2018/09/17	4	36.55	4	36.80	36.85	0	32,169	0.00%
2018/09/14	17	36.76	17	36.72	36.75	0	32,605	0.00%
2018/09/13	2	34.45	2	35.78	36.55	0	32,620	0.00%
2018/09/12	2	32.40	2	34.10	34.10	0	33,037	0.00%
2018/09/11	0	0.00	1	32.90	32.90	-1	33,312	0.00%
2018/09/10	7	34.51	6	31.40	31.40	1	33,526	0.00%
2018/09/07	4	34.93	4	34.60	34.60	0	33,685	0.00%
2018/09/06	1	35.45	1	35.50	35.50	0	33,649	0.00%
2018/09/05	3	36.05	3	35.40	35.40	0	33,726	0.00%
2018/09/04	3	36.50	3	36.50	36.50	0	33,932	0.00%
2018/09/03	4	36.70	4	36.65	36.45	0	34,137	0.00%
2018/08/31	3	38.13	3	37.53	37.50	0	34,049	0.00%
2018/08/30	5	38.35	5	38.48	38.20	0	34,000	0.00%
2018/08/29	0	0.00	1	37.85	38.00	-1	33,850	0.00%
2018/08/28	1	37.90	2	38.03	37.90	-1	33,990	0.00%
2018/08/27	9	37.02	9	36.95	36.95	0	33,762	0.00%
2018/08/24	7	36.86	7	37.00	37.00	0	33,703	0.00%
2018/08/23	3	36.80	3	37.28	37.35	0	33,748	0.00%
2018/08/22	7	36.48	7	36.49	36.45	0	33,591	0.00%
2018/08/21	7	35.92	10.2	36.27	37.00	-3.2	33,515	-0.01%
2018/08/20	7	34.78	8	34.73	34.90	-1	33,258	0.00%
2018/08/17	7	36.69	6.3	35.99	35.95	0.7	32,963	0.00%
2018/08/16	11	37.35	10	37.05	36.50	1	32,932	0.00%
2018/08/15	4	37.45	4	37.95	37.75	0	32,796	0.00%
2018/08/14	7	37.44	11	37.82	38.00	-4	32,689	-0.01%
2018/08/13	4	36.83	6	37.15	37.85	-2	32,452	-0.01%
2018/08/10	8	38.04	8	37.55	37.55	0	32,335	0.00%
2018/08/09	8	38.00	8	38.28	38.50	0	32,402	0.00%
2018/08/08	7	38.06	8.4	38.44	38.50	-1.4	32,045	0.00%
2018/08/07	7	38.54	7	37.80	37.80	0	31,959	0.00%
2018/08/06	10	37.53	10	38.14	38.40	0	31,876	0.00%
2018/08/03	8	38.73	7	38.30	38.30	1	31,840	0.00%
2018/08/02	9	38.39	8	38.58	38.25	1	31,622	0.00%
2018/08/01	16	39.45	12	38.65	38.55	4	31,208	0.01%
2018/07/31	8	38.75	7	39.11	39.00	1	30,949	0.00%
2018/07/30	2	39.50	9	39.09	38.85	-7	30,952	-0.02%
2018/07/27	8	41.01	1	39.90	40.30	7	30,732	0.02%
2018/07/26	7	38.76	6	40.37	41.00	1	30,091	0.00%
2018/07/25	7	37.64	7	37.80	37.80	0	28,944	0.00%
2018/07/24	10	38.40	34	37.97	37.85	-24	28,687	-0.08%
2018/07/23	31	36.45	31	37.19	37.70	0	28,353	0.00%
2018/07/20	10	38.98	10	37.94	37.85	0	28,098	0.00%
2018/07/19	13	36.97	16	38.43	39.10	-3	27,102	-0.01%
2018/07/18	32	38.87	31	38.38	36.30	1	26,238	0.00%
2018/07/17	26	37.39	37	37.62	38.50	-11	24,840	-0.04%
2018/07/16	24	36.47	29	36.81	36.90	-5	24,405	-0.02%
2018/07/13	19	33.77	24	33.92	35.30	-5	23,929	-0.02%
2018/07/12	16	32.90	22	33.06	33.10	-6	24,538	-0.02%
2018/07/11	6	31.07	11	31.90	32.20	-5	23,919	-0.02%
2018/07/10	21	32.25	9	32.24	31.30	12	23,340	0.05%
2018/07/09	7	30.74	3.9	30.74	30.90	3.1	22,037	0.01%
2018/07/06	8	28.10	18	28.32	28.10	-10	21,204	-0.05%
2018/07/05	9	27.84	10	27.48	27.80	-1	20,833	0.00%
2018/07/04	11	27.52	6	28.00	28.15	5	21,097	0.02%
2018/07/03	11	27.05	11	26.69	26.60	0	20,684	0.00%
2018/07/02	13	26.56	13	26.95	27.00	0	20,737	0.00%
2018/06/29	0	0.00	1	26.70	27.10	-1	20,693	0.00%
2018/06/28	9	25.79	9	25.61	25.45	0	20,663	0.00%
2018/06/27	10	27.36	9	26.60	26.50	1	20,964	0.00%
2018/06/26	10	26.83	10	26.91	26.85	0	21,086	0.00%
2018/06/25	9	28.03	12	26.82	27.00	-3	21,130	-0.01%
2018/06/22	9	27.72	11	27.89	28.00	-2	20,991	-0.01%
2018/06/21	19	27.16	46	27.91	27.90	-27	20,985	-0.13%
2018/06/20	31	26.58	17	26.83	27.00	14	21,129	0.07%
2018/06/19	35	26.39	35	26.48	26.30	0	21,445	0.00%
2018/06/15	41	25.56	43.1	25.92	26.10	-2.1	21,482	-0.01%
2018/06/14	15	24.89	14	24.73	24.70	1	21,324	0.00%
2018/06/13	19	25.38	19	24.79	24.75	0	21,610	0.00%
2018/06/12	15	24.18	20	24.93	25.75	-5	21,844	-0.02%
2018/06/11	1	24.35	1	23.75	24.00	0	22,367	0.00%
2018/06/08	10	23.55	10	23.30	23.30	0	22,829	0.00%
2018/06/07	0	0.00	1	23.70	23.35	-1	23,263	0.00%
2018/06/06	16	23.48	15	23.44	23.40	1	23,888	0.00%
2018/06/05	6	23.80	7	23.60	23.55	-1	24,446	0.00%
2018/06/04	10	23.09	11	22.90	22.95	-1	24,801	0.00%
2018/06/01	10	22.78	12	23.04	23.05	-2	25,229	-0.01%
2018/05/31	10	22.65	5	22.75	22.55	5	25,319	0.02%
2018/05/30	6	22.60	5	22.86	22.80	1	25,375	0.00%
2018/05/29	0	0.00	2	22.80	22.75	-2	25,592	-0.01%
2018/05/28	8	22.73	9	22.84	22.80	-1	25,703	0.00%
2018/05/25	5	23.17	4	23.10	23.10	1	25,810	0.00%
2018/05/24	0	0.00	3	23.62	23.65	-3	25,851	-0.01%
2018/05/23	9	22.75	8	22.93	22.90	1	25,890	0.00%
2018/05/22	7	22.64	7	22.65	22.65	0	26,037	0.00%
2018/05/21	6	22.76	5	22.98	23.00	1	26,254	0.00%
2018/05/18	5	22.73	6	23.04	23.05	-1	26,421	0.00%
2018/05/17	8	22.63	4	23.05	23.20	4	26,496	0.02%
2018/05/16	6	22.37	10	22.29	22.30	-4	26,423	-0.02%
2018/05/15	6	22.83	6	22.68	22.70	0	26,477	0.00%
2018/05/14	15	23.17	9	23.09	23.15	6	26,886	0.02%
2018/05/11	2	22.20	4	22.55	22.90	-2	26,943	-0.01%
2018/05/10	6	22.46	6	22.00	21.95	0	26,822	0.00%
2018/05/09	9	22.41	8	22.32	22.45	1	26,843	0.00%
2018/05/08	1	22.10	2	22.48	22.60	-1	26,916	0.00%
2018/05/07	3	22.60	4	22.38	22.25	-1	27,186	0.00%
2018/05/04	2	21.48	2	22.15	21.85	0	26,992	0.00%
2018/05/03	4	21.98	4	21.85	21.85	0	27,328	0.00%
2018/05/02	9	22.33	9	21.85	21.85	0	27,866	0.00%
2018/04/30	6	21.78	6	22.26	22.25	0	28,055	0.00%
2018/04/27	7	21.64	7	21.64	21.50	0	28,147	0.00%
2018/04/26	12	22.45	10	21.26	21.00	2	28,129	0.01%
2018/04/25	7	24.31	6	23.60	23.20	1	28,948	0.00%
2018/04/24	12	25.18	11	24.90	24.65	1	30,043	0.00%
2018/04/23	11	26.18	10	26.13	25.55	1	31,044	0.00%
2018/04/20	18	26.05	9	26.26	26.60	9	31,914	0.03%
2018/04/19	15	25.21	20	25.45	26.00	-5	31,765	-0.02%
2018/04/18	5	24.60	3	24.62	25.10	2	31,735	0.01%
2018/04/17	4	22.93	4	22.95	22.95	0	30,391	0.00%
2018/04/16	9	23.43	15	23.35	22.90	-6	31,112	-0.02%
2018/04/13	9	23.28	4	23.34	23.30	5	31,783	0.02%
2018/04/12	8	23.14	13	23.07	22.95	-5	32,459	-0.02%
2018/04/11	10	22.97	5	23.08	23.10	5	32,598	0.02%
2018/04/10	10	23.07	9	23.11	22.75	1	32,878	0.00%
2018/04/09	6	22.47	11	22.87	22.85	-5	32,705	-0.02%
2018/04/02	7	22.31	6	22.28	22.20	1	33,321	0.00%
2018/03/31	6	21.90	6	22.38	22.25	0	33,665	0.00%
2018/03/30	0	0.00	1	22.00	22.45	-1	34,037	0.00%
2018/03/29	9	21.94	9	21.35	21.10	0	34,292	0.00%
2018/03/28	4	22.40	4	22.35	22.25	0	34,780	0.00%
2018/03/27	0	0.00	1	23.00	22.50	-1	35,612	0.00%
2018/03/26	6	22.28	5	22.40	22.40	1	35,658	0.00%
2018/03/23	11	20.48	17	21.26	22.60	-6	35,662	-0.02%
2018/03/22	9	21.89	8	20.45	20.60	1	35,100	0.00%
2018/03/21	6	22.78	7	22.74	22.30	-1	34,713	0.00%
2018/03/20	4	22.70	4	22.88	23.15	0	35,738	0.00%
2018/03/19	4	22.70	4	22.90	23.15	0	35,883	0.00%
2018/03/16	8	23.20	8	22.85	22.85	0	36,479	0.00%
2018/03/15	0	0.00	3	23.40	23.40	-3	36,500	-0.01%
2018/03/14	10	22.43	4	22.20	22.70	6	36,098	0.02%
2018/03/12	12	22.90	5	23.16	22.50	7	37,135	0.02%
2018/03/09	11	24.40	10	24.10	24.05	1	37,162	0.00%
2018/03/08	0	0.00	4	25.28	24.70	-4	36,993	-0.01%
2018/03/07	3	24.35	4	24.13	24.45	-1	36,686	0.00%
2018/03/06	3	24.15	0	0.00	24.05	3	37,174	0.01%
2018/03/05	4	25.05	5	24.95	24.55	-1	38,010	0.00%
2018/03/02	8	24.84	6	24.96	24.65	2	38,517	0.01%
2018/03/01	0	0.00	2	25.65	25.20	-2	39,166	-0.01%
2018/02/27	3	25.47	0	0.00	25.30	3	40,119	0.01%
2018/02/26	2	25.83	1	25.90	25.85	1	40,682	0.00%
2018/02/23	1	25.70	2	26.15	25.95	-1	41,882	0.00%
2018/02/22	1	25.35	1	25.75	25.50	0	42,156	0.00%
2018/02/21	0	0.00	6	24.90	25.10	-6	43,062	-0.01%
2018/02/12	17	22.93	15	23.22	23.15	2	44,709	0.00%
2018/02/09	20	21.80	20	21.65	22.45	0	45,662	0.00%
2018/02/08	20	23.18	20	23.33	22.75	0	45,765	0.00%
2018/02/07	4	23.05	4	23.15	23.20	0	45,725	0.00%
2018/02/06	19	22.23	25	22.86	22.45	-6	45,631	-0.01%
2018/02/05	26	23.97	20	23.80	24.10	6	45,150	0.01%
2018/02/01	1	24.40	2	24.18	23.85	-1	44,976	0.00%
2018/01/31	1	24.05	1	24.00	23.90	0	44,858	0.00%
2018/01/30	1	23.95	3	23.77	23.80	-2	44,613	0.00%
2018/01/29	7	24.26	0	0.00	23.60	7	44,175	0.02%
2018/01/26	2	24.10	3	24.30	24.40	-1	43,975	0.00%
2018/01/25	1	24.20	1	24.00	23.35	0	43,454	0.00%
2018/01/19	1	25.00	1	24.80	26.40	0	42,647	0.00%
2018/01/18	21	27.45	22	27.65	25.40	-1	41,939	0.00%
2018/01/17	3	27.90	4	27.36	27.35	-1	41,695	0.00%
2018/01/16	11	26.29	11	25.40	27.40	0	40,665	0.00%
2018/01/15	20	24.90	20	24.25	25.05	0	39,476	0.00%
2018/01/12	21	24.03	21	24.58	24.10	0	38,812	0.00%
2018/01/11	2	24.05	10	23.90	23.55	-8	37,846	-0.02%
2018/01/10	8	22.54	40	22.90	23.60	-32	37,431	-0.09%
2018/01/09	8	23.02	13	22.81	22.15	-5	36,748	-0.01%
2018/01/08	14	21.85	25.1	22.32	22.60	-11.1	36,228	-0.03%
2018/01/05	0	0.00	2	20.60	20.55	-2	36,017	-0.01%
2018/01/04	5	20.05	5	19.90	20.30	0	35,795	0.00%