台亞 (2340)-元大-南勢角券商分點個股進出

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

台亞

(2340)

可現股當沖

股價
29.80
漲跌
▼0.50
漲幅
-1.65%
成交量
973張
產業
上市半導體類股▼1.65%
895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

台亞 (2340)籌碼相關－元大-南勢角券商分點個股進出

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-南勢角券商分點個股進出
元大-南勢角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	0.1	30.03	0	0.00	29.80	0.1	1,185	0.01%
2024/12/09	2	30.05	0	0.00	30.10	2	1,205	0.17%
2024/12/06	0	30.45	4	30.50	30.50	-4	1,206	-0.33%
2024/12/05	1.1	30.83	0	0.00	30.50	1.1	1,220	0.09%
2024/12/04	1	30.90	0	0.00	31.10	1	1,235	0.08%
2024/12/03	0.5	31.00	0	0.00	31.00	0.5	1,286	0.04%
2024/11/22	4	31.40	0	0.00	30.85	4	1,690	0.24%
2024/11/19	0.5	31.05	0	0.00	31.00	0.5	1,798	0.03%
2024/11/18	0.2	31.00	0	0.00	30.85	0.2	1,801	0.01%
2024/11/14	2	31.55	0	0.00	31.20	2	1,810	0.11%
2024/11/13	0.4	32.10	0	0.00	32.05	0.4	1,803	0.02%
2024/11/12	4	32.35	0	0.00	32.40	4	1,803	0.22%
2024/11/11	0.7	33.55	4	33.50	33.55	-3.3	1,785	-0.19%
2024/11/08	4	34.36	0	0.00	34.30	4	1,779	0.22%
2024/11/07	0.3	35.60	0	0.00	35.60	0.3	1,774	0.02%
2024/11/06	0.2	35.00	0	0.00	35.25	0.2	1,794	0.01%
2024/11/05	0.7	35.10	0	0.00	35.20	0.7	1,818	0.04%
2024/11/04	0.4	35.20	0	0.00	35.35	0.4	1,898	0.02%
2024/11/01	0	35.65	3	34.60	35.85	-3	1,940	-0.15%
2024/10/30	0.3	34.75	0	0.00	34.80	0.3	1,961	0.02%
2024/10/29	1.1	35.03	3	35.20	35.20	-1.9	1,971	-0.10%
2024/10/28	2.1	36.03	0	0.00	36.00	2.1	1,971	0.11%
2024/10/25	0	0.00	6	36.70	36.70	-6	1,988	-0.30%
2024/10/23	2.6	37.25	0	37.30	37.25	2.6	1,999	0.13%
2024/10/22	0.3	37.15	0	0.00	37.05	0.3	2,001	0.02%
2024/10/21	5.9	37.52	8	37.54	37.55	-2.1	2,026	-0.10%
2024/10/18	0.3	36.66	0	0.00	36.65	0.3	2,053	0.01%
2024/10/17	0.2	37.10	0	37.30	37.10	0.2	2,081	0.01%
2024/10/16	3	36.07	0	0.00	35.90	3	2,146	0.14%
2024/10/15	0.3	36.25	0	0.00	36.25	0.3	2,143	0.01%
2024/10/14	0.2	37.25	0	0.00	37.10	0.2	2,145	0.01%
2024/10/11	0.2	36.81	0	0.00	36.95	0.2	2,172	0.01%
2024/10/09	0.1	36.80	0	0.00	36.50	0.1	2,227	0.00%
2024/10/08	0	37.43	0	0.00	37.40	0	2,246	0.00%
2024/10/07	3	38.15	0.1	38.18	38.00	2.9	2,271	0.13%
2024/10/04	1.2	37.18	0	0.00	37.25	1.2	2,292	0.05%
2024/10/01	0.2	37.75	0	0.00	37.80	0.2	2,338	0.01%
2024/09/30	0	0.00	12	37.28	37.15	-12	2,379	-0.50%
2024/09/27	0	0.00	1.1	37.99	37.70	-1.1	2,490	-0.04%
2024/09/26	7	37.39	6	37.90	37.25	1	2,536	0.04%
2024/09/25	0	0.00	2	37.55	37.40	-2	2,575	-0.08%
2024/09/24	2	37.18	0	0.00	37.10	2	2,593	0.08%
2024/09/23	0	0.00	0	36.85	37.00	0	2,595	0.00%
2024/09/20	0	0.00	8	36.28	36.40	-8	2,598	-0.31%
2024/09/19	10	35.58	1	35.80	35.85	9	2,626	0.34%
2024/09/18	1	35.61	1.1	36.06	35.45	-0.1	2,680	0.00%
2024/09/16	0	0.00	0.1	36.61	36.45	-0.1	2,703	0.00%
2024/09/13	0	0.00	2	35.50	35.15	-2	2,726	-0.07%
2024/09/12	3	34.50	0	34.70	34.60	3	2,757	0.11%
2024/09/11	1.1	34.48	0	0.00	34.25	1.1	2,803	0.04%
2024/09/10	5.1	34.56	0	35.00	34.05	5	2,819	0.18%
2024/09/09	0	34.30	0	0.00	34.85	0	2,808	0.00%
2024/09/06	3	34.90	0	35.70	34.85	3	2,808	0.11%
2024/09/05	0.1	35.77	0	0.00	35.00	0.1	2,802	0.00%
2024/09/04	1.1	35.43	1.1	35.86	35.05	0	2,795	0.00%
2024/09/03	0.1	38.80	0	0.00	37.75	0.1	2,788	0.00%
2024/08/30	1	40.73	2	40.15	39.55	-1	2,763	-0.04%
2024/08/29	1.1	40.42	6.1	39.15	40.00	-5	2,672	-0.19%
2024/08/28	0	0.00	1	38.80	38.00	-1	2,560	-0.04%
2024/08/27	0	38.40	1	37.71	38.40	-1	2,536	-0.04%
2024/08/26	0	37.55	8.1	38.06	37.70	-8.1	2,550	-0.32%
2024/08/23	2	35.30	0	0.00	36.35	2	2,569	0.08%
2024/08/22	1	36.49	0.1	36.31	35.95	0.9	2,693	0.03%
2024/08/16	0	0.00	0	34.93	34.70	0	2,818	0.00%
2024/08/15	0	0.00	0	34.85	34.60	0	2,804	0.00%
2024/08/14	2	34.08	0	0.00	34.30	2	2,797	0.07%
2024/08/12	0.1	34.15	0	0.00	34.00	0.1	2,813	0.00%
2024/08/09	0.1	34.32	0	0.00	33.60	0.1	2,815	0.00%
2024/08/07	2	34.00	1	33.90	34.00	1	2,788	0.04%
2024/08/05	4	33.10	0.1	33.25	33.10	3.9	2,713	0.15%
2024/08/02	1	37.21	0	0.00	36.75	1	2,674	0.04%
2024/07/31	0	38.00	0	0.00	37.80	0	2,644	0.00%
2024/07/30	2	37.73	2	37.63	38.10	0	2,640	0.00%
2024/07/29	1	38.80	0	0.00	38.10	1	2,612	0.04%
2024/07/26	1	39.00	0	0.00	38.70	1	2,599	0.04%
2024/07/19	4	41.80	0	0.00	41.35	4	2,551	0.16%
2024/07/18	1	43.98	2	43.98	43.00	-1	2,513	-0.04%
2024/07/17	0	43.37	2.1	43.71	43.30	-2.1	2,475	-0.08%
2024/07/16	2	42.30	0	0.00	42.30	2	2,400	0.08%
2024/07/15	0	42.50	0	0.00	42.65	0	2,422	0.00%
2024/07/12	0.1	43.58	0	0.00	43.00	0.1	2,416	0.00%
2024/07/11	0	43.40	1.1	44.37	43.45	-1	2,403	-0.04%
2024/07/10	0	0.00	1	43.10	43.10	-1	2,372	-0.04%
2024/07/09	3	42.20	0	0.00	42.15	3	2,383	0.13%
2024/07/08	0.1	43.40	0.1	43.35	43.50	0	2,450	0.00%
2024/07/05	0	0.00	2	44.11	44.20	-2	2,409	-0.08%
2024/07/04	5	43.70	0	0.00	43.70	5	2,377	0.21%
2024/07/03	0	43.80	2.1	44.39	43.65	-2	2,329	-0.09%
2024/07/02	4	42.58	0	43.00	42.55	4	2,209	0.18%
2024/07/01	0	0.00	3	42.50	42.10	-3	2,147	-0.14%
2024/06/28	0	0.00	8	41.82	41.85	-8	2,093	-0.38%
2024/06/27	4	40.26	0	0.00	40.05	4	2,071	0.19%
2024/06/25	4.1	41.35	0	0.00	41.30	4.1	2,037	0.20%
2024/06/24	0	0.00	0	42.66	41.85	0	2,004	0.00%
2024/06/21	1	42.15	0	0.00	42.15	1	1,964	0.05%
2024/06/20	0	0.00	2	42.30	42.10	-2	1,931	-0.10%
2024/06/19	0	0.00	1	41.10	41.45	-1	1,881	-0.05%
2024/06/18	0	0.00	0	41.58	41.50	0	1,835	0.00%
2024/06/17	0	0.00	0.6	40.56	40.70	-0.6	1,795	-0.03%
2024/06/14	0	0.00	1	39.80	39.80	-1	1,788	-0.06%
2024/06/13	2	39.80	3	39.77	39.85	-1	1,793	-0.05%
2024/06/12	2	40.00	2	39.80	39.85	0	1,819	0.00%
2024/06/11	0	40.40	0	0.00	40.00	0	1,833	0.00%
2024/06/07	4	41.04	4.1	41.27	41.05	-0.1	1,848	0.00%
2024/06/06	1	39.41	0	0.00	39.60	1	1,817	0.06%
2024/06/05	0	39.85	0	0.00	40.00	0	1,818	0.00%
2024/06/04	0	40.80	0.2	40.52	40.50	-0.1	1,856	-0.01%
2024/06/03	0	0.00	1	41.55	41.20	-1	1,883	-0.05%
2024/05/31	1	41.50	1	41.40	41.55	0	1,907	0.00%
2024/05/30	1	41.90	0	0.00	41.10	1	2,030	0.05%
2024/05/29	0.1	41.53	7.2	41.51	41.30	-7.1	2,023	-0.35%
2024/05/28	5.3	42.30	18.1	42.70	42.40	-12.8	1,972	-0.65%
2024/05/27	1	41.95	4.1	41.31	42.00	-3.1	1,861	-0.16%
2024/05/24	5	39.40	0.1	40.07	40.50	5	1,773	0.28%
2024/05/23	3	39.30	6	39.23	39.25	-3	1,712	-0.18%
2024/05/22	1	38.25	0	0.00	38.30	1	1,682	0.06%
2024/05/21	0.1	38.35	0	0.00	38.05	0.1	1,705	0.00%
2024/05/20	0.1	38.50	0	0.00	38.30	0.1	1,711	0.00%
2024/05/17	0	0.00	0	38.50	38.50	0	1,718	0.00%
2024/05/16	1	38.25	0.1	38.10	38.20	0.9	1,722	0.05%
2024/05/14	0	0.00	0	37.65	37.55	0	1,721	0.00%
2024/05/13	0	36.90	0	0.00	37.30	0	1,729	0.00%
2024/05/10	2	36.95	0	0.00	37.20	2	1,737	0.12%
2024/05/09	2	38.00	0	0.00	37.85	2	1,723	0.12%
2024/04/25	0	38.05	0	0.00	37.95	0	1,725	0.00%
2024/04/16	0.1	39.07	0	0.00	38.35	0.1	1,708	0.00%
2024/04/15	0.1	40.37	3	41.10	39.80	-2.9	1,686	-0.17%
2024/04/12	0	0.00	1.1	41.51	41.40	-1.1	1,656	-0.06%
2024/04/10	0	0.00	0	40.42	40.80	0	1,560	0.00%
2024/04/09	0	0.00	2	39.95	39.95	-2	1,564	-0.13%
2024/04/08	2	39.35	0	0.00	39.30	2	1,560	0.13%
2024/04/01	0	0.00	0	40.00	40.30	0	1,575	0.00%
2024/03/29	0	39.20	0	0.00	39.25	0	1,559	0.00%
2024/03/27	0	0.00	7	39.46	39.25	-7	1,557	-0.45%
2024/03/26	4	39.82	0	0.00	39.40	4	1,555	0.26%
2024/03/25	2	40.60	0	40.60	40.75	2	1,544	0.13%
2024/03/22	0	0.00	0	40.00	40.10	0	1,558	0.00%
2024/03/20	3	39.20	0	0.00	39.15	3	1,598	0.19%
2024/03/19	3	39.10	0	0.00	39.10	3	1,607	0.19%
2024/03/18	1	39.60	0	0.00	39.70	1	1,625	0.06%
2024/03/15	0	39.31	0	0.00	39.00	0	1,621	0.00%
2024/03/14	0	39.70	0	0.00	39.65	0	1,587	0.00%
2024/03/13	1	40.31	1	40.30	40.05	0	1,577	0.00%
2024/03/11	4	41.18	0	0.00	41.00	4	1,562	0.26%
2024/03/08	0	0.00	3	41.15	41.60	-3	1,574	-0.19%
2024/03/07	0	41.50	1	41.90	41.00	-1	1,568	-0.06%
2024/03/06	6.1	42.51	0	42.95	42.10	6.1	1,551	0.39%
2024/03/05	11	42.30	10.1	44.05	43.50	0.9	1,578	0.06%
2024/03/04	0.2	40.92	5	40.80	40.80	-4.9	1,466	-0.33%
2024/03/01	3	41.61	0	42.20	41.10	3	1,459	0.21%
2024/02/29	2.1	41.54	2	41.60	42.00	0.1	1,466	0.01%
2024/02/27	1	42.01	0	43.35	42.05	1	1,483	0.07%
2024/02/26	1	42.35	0	0.00	42.80	1	1,544	0.07%
2024/02/23	0	43.00	0	0.00	42.50	0	1,572	0.00%
2024/02/22	3	43.60	0	0.00	43.10	3	1,584	0.19%
2024/02/21	0	0.00	2	44.15	43.80	-2	1,574	-0.13%
2024/02/20	2	44.00	0	0.00	43.75	2	1,580	0.13%
2024/02/19	0	0.00	10	45.09	44.50	-10	1,581	-0.63%
2024/02/15	0	0.00	1	42.50	43.10	-1	1,596	-0.06%
2024/02/02	0	43.65	0	0.00	43.05	0	1,628	0.00%
2024/02/01	0	0.00	2	43.10	43.10	-2	1,645	-0.12%
2024/01/31	3	43.68	0	0.00	43.55	3	1,653	0.18%
2024/01/24	0	0.00	0	45.20	44.95	0	1,747	0.00%
2024/01/18	0	43.95	0	0.00	44.20	0	1,905	0.00%
2024/01/16	15	44.85	0	0.00	44.75	15	1,946	0.77%
2024/01/12	0	0.00	15	46.00	45.05	-15	2,003	-0.75%
2024/01/11	15	45.20	0	0.00	45.45	15	2,013	0.75%
2024/01/09	0	44.85	0	0.00	44.80	0	2,202	0.00%
2024/01/04	0	45.60	0	0.00	45.50	0	2,361	0.00%
2024/01/03	2	46.05	0	0.00	45.60	2	2,506	0.08%
2023/12/27	0	0.00	0	47.10	46.95	0	2,673	0.00%
2023/12/21	3	46.30	0	0.00	46.10	3	2,771	0.11%
2023/12/19	2	46.15	0	0.00	46.20	2	2,838	0.07%
2023/12/18	0	47.00	0	0.00	47.00	0	2,862	0.00%
2023/12/14	0	0.00	0	48.00	47.65	0	2,976	0.00%
2023/12/13	0	47.25	0	0.00	46.90	0	2,981	0.00%
2023/12/07	0	0.00	10	48.21	47.80	-10	3,479	-0.29%
2023/12/06	0	48.00	0	0.00	48.20	0	3,529	0.00%
2023/12/05	2	48.50	0	0.00	48.40	2	3,561	0.06%
2023/11/30	0	0.00	0	49.80	49.90	0	3,894	0.00%
2023/11/28	1	49.00	0	0.00	49.00	1	4,094	0.02%
2023/11/27	1	48.90	1	49.10	48.20	0	4,118	0.00%
2023/11/24	1	48.40	0	49.50	48.35	1	4,190	0.02%
2023/11/22	0	0.00	4	47.19	47.55	-4	4,312	-0.09%
2023/11/21	2	46.75	3	46.92	46.90	-1	4,302	-0.02%
2023/11/20	2	46.50	0	46.59	46.50	2	4,316	0.05%
2023/11/17	0	46.10	0	46.15	46.10	0	4,337	0.00%
2023/11/15	0	0.00	0	45.80	45.60	0	4,382	0.00%
2023/11/14	4	45.85	4	45.59	45.70	0	4,420	0.00%
2023/11/10	2.1	44.86	0	0.00	44.60	2.1	4,533	0.05%
2023/11/09	0	46.10	2	46.00	45.80	-2	4,575	-0.04%
2023/11/07	0	0.00	1	47.15	46.90	-1	4,689	-0.02%
2023/11/06	0	0.00	1	47.15	47.15	-1	4,801	-0.02%
2023/11/03	0	46.60	0	0.00	46.75	0	4,847	0.00%
2023/11/02	0	0.00	0	46.65	46.90	0	4,919	0.00%
2023/10/31	0	45.15	0	0.00	44.80	0	5,042	0.00%
2023/10/30	2.1	47.02	0	0.00	46.90	2.1	5,120	0.04%
2023/10/27	2	48.15	0	0.00	47.25	2	5,187	0.04%
2023/10/26	2	48.10	0	0.00	48.10	2	5,322	0.04%
2023/10/25	0	0.00	1	49.50	49.50	-1	5,425	-0.02%
2023/10/24	0	0.00	2	49.20	49.40	-2	5,755	-0.03%
2023/10/23	0	48.90	4	47.20	48.50	-4	6,152	-0.06%
2023/10/19	2	48.05	0	0.00	48.40	2	6,424	0.03%
2023/10/18	2	48.20	0	0.00	48.20	2	6,550	0.03%
2023/10/17	0	0.00	0	49.75	49.30	0	6,596	0.00%
2023/10/16	7.1	48.35	5	49.60	48.30	2.1	6,794	0.03%
2023/10/13	0	0.00	4	50.15	49.80	-4	7,357	-0.05%
2023/10/12	3	50.10	3	50.60	50.40	0	8,013	0.00%
2023/10/11	3	49.60	5	49.57	49.20	-2	8,379	-0.02%
2023/10/06	5	48.92	5	49.51	49.10	0	8,543	0.00%
2023/10/05	3.1	48.90	2	48.75	48.90	1	8,766	0.01%
2023/10/04	3	47.04	0	0.00	47.30	3	10,054	0.03%
2023/10/02	0	0.00	1	48.10	48.15	-1	11,155	-0.01%
2023/09/28	0	0.00	2	47.65	47.45	-2	12,046	-0.02%
2023/09/27	2	47.05	0	0.00	47.05	2	12,237	0.02%
2023/09/26	0	48.15	0	0.00	47.30	0	12,442	0.00%
2023/09/25	0	0.00	9	48.73	48.60	-9	12,575	-0.07%
2023/09/21	1	47.60	2	47.70	47.15	-1	12,811	-0.01%
2023/09/20	5	48.04	0	0.00	47.30	5	13,091	0.04%
2023/09/19	2	48.55	1	49.70	48.30	1	13,853	0.01%
2023/09/18	1	50.10	3	50.20	50.00	-2	14,751	-0.01%
2023/09/15	0.1	50.86	0	0.00	50.40	0.1	15,108	0.00%
2023/09/14	3	50.70	7	51.20	51.40	-4	15,231	-0.03%
2023/09/13	3	51.02	3	51.43	49.60	0	15,111	0.00%
2023/09/12	0	49.70	4	50.03	50.00	-4	14,922	-0.03%
2023/09/06	1	50.90	7	51.46	50.50	-6	14,803	-0.04%
2023/09/05	6	51.00	0	0.00	51.00	6	14,632	0.04%
2023/09/01	13	50.49	2	51.38	50.20	11	14,339	0.08%
2023/08/31	1	48.55	0	0.00	49.05	1	14,215	0.01%
2023/08/30	1	49.80	3	49.20	49.20	-2	14,254	-0.01%
2023/08/28	3	48.15	18	46.76	46.80	-15	13,961	-0.11%
2023/08/25	15	47.95	0	0.00	48.05	15	13,914	0.11%
2023/08/21	2	48.60	0	0.00	48.45	2	13,785	0.01%
2023/08/18	3	48.85	0	0.00	48.10	3	13,768	0.02%
2023/08/17	0	0.00	7	48.62	49.35	-7	13,716	-0.05%
2023/08/16	2	48.50	0	0.00	48.65	2	13,666	0.01%
2023/08/15	3	48.00	3.1	49.39	49.50	-0.1	13,569	0.00%
2023/08/14	0.1	47.95	0	0.00	47.60	0.1	13,488	0.00%
2023/08/11	0	48.83	0	0.00	48.70	0	13,417	0.00%
2023/08/10	3	50.30	0	0.00	49.10	3	13,362	0.02%
2023/08/08	3	51.30	0	0.00	51.20	3	13,188	0.02%
2023/08/04	1	51.60	3	51.40	51.30	-2	13,008	-0.02%
2023/08/02	0	0.00	6	51.70	52.00	-6	12,926	-0.05%
2023/08/01	2	53.45	0.1	53.10	53.20	2	12,783	0.02%
2023/07/31	3	53.80	4.1	54.45	53.90	-1	12,688	-0.01%
2023/07/28	0.1	53.14	5	52.20	53.20	-4.9	12,507	-0.04%
2023/07/27	8.1	54.06	4	53.03	53.00	4.1	12,373	0.03%
2023/07/26	17.1	55.10	13.1	55.75	54.70	4	12,012	0.03%
2023/07/25	5	54.44	9.1	54.52	54.20	-4.1	11,587	-0.04%
2023/07/24	0	53.10	0	54.20	53.50	0	11,384	0.00%
2023/07/21	7	52.81	4	53.72	53.10	3	11,262	0.03%
2023/07/20	1	53.60	1	53.11	53.50	0	11,164	0.00%
2023/07/19	1.1	55.40	4.1	53.43	53.20	-3	11,038	-0.03%
2023/07/18	15.5	56.36	8	55.51	53.30	7.5	10,768	0.07%
2023/07/17	17.1	56.42	23.1	56.79	57.30	-6	10,186	-0.06%
2023/07/14	8	53.83	7.2	53.49	53.70	0.9	9,505	0.01%
2023/07/13	2.1	52.61	1.1	52.04	51.00	1	9,074	0.01%
2023/07/12	16.1	51.26	10	51.42	50.60	6.1	8,779	0.07%
2023/07/11	42.1	54.17	41.1	54.79	51.50	1.1	8,502	0.01%
2023/07/10	3	50.17	9.3	51.35	52.10	-6.3	7,151	-0.09%
2023/07/07	22.1	48.16	11	47.93	47.45	11.1	6,714	0.17%
2023/07/06	13	48.79	39.2	49.05	50.00	-26.2	6,010	-0.44%
2023/07/05	2	45.80	0	46.35	45.50	2	5,113	0.04%
2023/07/04	6	45.58	3	45.65	45.40	3	4,913	0.06%
2023/07/03	4	44.62	5	44.72	44.45	-1	4,714	-0.02%
2023/06/30	0	43.00	0	44.28	44.25	0	4,562	0.00%
2023/06/29	3	43.57	1	43.35	43.35	2	4,455	0.05%
2023/06/28	5.1	44.70	9	44.79	43.65	-3.9	4,366	-0.09%
2023/06/27	30.1	46.04	7	45.16	44.80	23	4,307	0.53%
2023/06/26	12.5	46.55	17.1	47.43	48.70	-4.6	3,701	-0.12%
2023/06/21	0	0.00	6.2	41.84	44.30	-6.2	2,798	-0.22%
2023/06/20	2	39.60	2.1	39.82	40.30	-0.1	2,432	0.00%
2023/06/19	1	38.80	0	38.23	38.80	1	2,247	0.04%
2023/06/16	0	37.40	0	0.00	37.45	0	2,185	0.00%
2023/06/15	5	37.90	5	37.85	37.85	0	2,158	0.00%
2023/06/12	7	38.17	1.1	38.20	38.25	5.9	2,097	0.28%
2023/06/08	0	37.10	0	0.00	37.00	0	2,061	0.00%
2023/06/07	0	0.00	0	37.50	37.70	0	2,073	0.00%
2023/06/05	3	38.00	1.1	38.33	37.80	1.9	2,059	0.09%
2023/06/02	0	0.00	0	36.85	36.70	0	2,001	0.00%
2023/06/01	2	36.55	0	0.00	36.65	2	2,022	0.10%
2023/05/30	0	0.00	0	36.55	36.35	0	2,197	0.00%
2023/05/26	1	35.45	0	0.00	35.60	1	2,240	0.04%
2023/05/24	0	0.00	5	36.20	36.30	-5	2,297	-0.22%
2023/05/16	0	0.00	0.1	35.14	35.60	-0.1	2,424	0.00%
2023/05/15	0	0.00	1	34.30	34.35	-1	2,411	-0.04%
2023/05/12	1	34.00	7	34.80	34.30	-6	2,438	-0.25%
2023/05/11	1	34.00	7	34.80	33.80	-6	2,447	-0.24%
2023/05/10	8	34.51	3	34.50	34.80	5	2,442	0.20%
2023/05/09	0	34.70	0	0.00	34.55	0	2,445	0.00%
2023/05/08	0	35.00	0	35.70	35.15	0	2,453	0.00%
2023/05/05	0	0.00	0	35.40	35.50	0	2,471	0.00%
2023/05/03	0	0.00	0	35.00	35.10	0	2,567	0.00%
2023/05/02	0	34.15	0	0.00	35.00	0	2,619	0.00%
2023/04/27	0	34.25	0	35.00	34.75	0	2,652	0.00%
2023/04/25	0.1	35.15	0	0.00	34.35	0.1	2,631	0.00%
2023/04/24	0	36.05	0	0.00	35.90	0	2,590	0.00%
2023/04/21	0	36.70	0	0.00	36.15	0	2,575	0.00%
2023/04/20	1	37.06	0	0.00	37.00	1	2,548	0.04%
2023/04/19	5	38.20	0	0.00	37.75	5	2,530	0.20%
2023/04/17	0	38.40	1.5	38.13	38.15	-1.5	2,508	-0.06%
2023/04/13	0	0.00	3	39.15	38.40	-3	2,464	-0.12%
2023/04/10	0	38.75	0	0.00	38.75	0	2,438	0.00%
2023/04/06	0	38.40	0	39.40	39.55	0	2,410	0.00%
2023/03/31	1	38.90	0	0.00	38.80	1	2,381	0.04%
2023/03/30	3	38.70	0	0.00	38.70	3	2,365	0.13%
2023/03/29	3	38.90	0	0.00	38.60	3	2,351	0.13%
2023/03/28	3.1	40.56	0	0.00	39.70	3.1	2,267	0.14%
2023/03/27	1.2	41.44	3.1	41.70	41.50	-1.9	2,000	-0.10%
2023/03/24	0	0.00	0.1	38.87	38.95	-0.1	1,781	0.00%
2023/03/23	0	0.00	2	37.75	38.00	-2	1,716	-0.12%
2023/03/21	0	0.00	0	37.65	37.20	0	1,709	0.00%
2023/03/20	0	0.00	0	37.25	37.25	0	1,729	0.00%
2023/03/16	0	36.65	0	0.00	36.35	0	1,761	0.00%
2023/03/15	0	37.35	0	37.65	37.00	0	1,797	0.00%
2023/03/13	2.1	37.14	0	37.30	37.30	2	1,963	0.10%
2023/03/10	2	37.60	2	38.05	37.40	0	1,995	0.00%
2023/03/09	0	38.00	0	38.80	38.15	0	2,020	0.00%
2023/03/08	0	0.00	4	37.95	38.45	-4	2,027	-0.20%
2023/03/07	0	0.00	0	38.40	38.15	0	2,013	0.00%
2023/03/03	0	37.70	0	0.00	37.60	0	2,013	0.00%
2023/03/02	3	38.65	0.1	38.53	38.45	2.9	2,013	0.15%
2023/03/01	0	37.10	0	0.00	37.90	0	2,128	0.00%
2023/02/24	5	38.10	7	37.45	37.60	-2	2,191	-0.09%
2023/02/23	3	37.97	0	0.00	38.10	3	2,218	0.14%
2023/02/22	0	37.63	0	0.00	37.45	0	2,305	0.00%
2023/02/21	4	38.79	4	38.35	38.45	0	2,324	0.00%
2023/02/20	1.1	38.96	2.1	38.16	39.00	-0.9	2,431	-0.04%
2023/02/17	2	37.75	3	37.57	37.75	-1	2,523	-0.04%
2023/02/16	1	37.60	21	37.40	37.60	-20	2,620	-0.76%
2023/02/14	5	37.13	11	37.23	37.05	-6	2,649	-0.23%
2023/02/13	0	0.00	4	36.45	36.50	-4	2,674	-0.15%
2023/02/10	0.1	36.74	0	0.00	36.30	0.1	2,691	0.00%
2023/02/09	0	0.00	2	37.45	37.25	-2	2,688	-0.07%
2023/02/08	1	37.50	2	37.43	37.55	-1	2,710	-0.04%
2023/02/07	0	36.90	1	37.40	37.20	-1	2,720	-0.04%
2023/02/06	4	37.10	0	37.10	37.10	4	2,716	0.15%
2023/02/03	0	0.00	1	38.10	37.95	-1	2,713	-0.04%
2023/02/02	4	38.36	3	38.40	38.35	1	2,707	0.04%
2023/02/01	3	37.77	0	38.05	37.90	3	2,694	0.11%
2023/01/31	0	0.00	4.1	37.03	38.00	-4.1	2,665	-0.15%
2023/01/30	0	0.00	0.1	35.97	36.35	-0.1	2,626	0.00%
2023/01/16	0	0.00	0.6	34.60	34.65	-0.6	2,630	-0.02%
2023/01/13	1	34.80	3	34.30	34.30	-2	2,642	-0.08%
2023/01/09	0	0.00	0	34.90	35.10	0	2,749	0.00%
2023/01/05	0.1	34.25	0.1	35.33	34.00	0	2,815	0.00%
2023/01/04	0	0.00	0	34.40	34.40	0	2,830	0.00%
2022/12/30	3	33.83	0	0.00	33.75	3	2,863	0.10%
2022/12/29	0.1	34.00	0.1	33.78	33.85	0	2,870	0.00%
2022/12/28	2	34.79	0	0.00	34.20	2	2,889	0.07%
2022/12/27	0	0.00	0	35.40	35.25	0	2,898	0.00%
2022/12/26	5	34.98	0	0.00	34.90	5	2,914	0.17%
2022/12/23	0	34.35	0	0.00	34.95	0	2,953	0.00%
2022/12/21	0	35.00	0	0.00	34.70	0	3,068	0.00%
2022/12/20	0.1	35.55	0.1	35.48	35.10	0	3,112	0.00%
2022/12/19	0	36.08	0	36.00	36.10	0	3,194	0.00%
2022/12/15	1	36.80	0	36.83	36.75	1	3,208	0.03%
2022/12/14	0.1	36.30	0	36.45	36.55	0.1	3,212	0.00%
2022/12/13	5	36.14	0	0.00	35.85	5	3,212	0.16%
2022/12/12	0	35.60	0	0.00	36.00	0	3,228	0.00%
2022/12/09	0	36.05	0	0.00	36.25	0	3,227	0.00%
2022/12/06	2	38.02	0	0.00	37.85	2	3,268	0.06%
2022/12/05	3.1	39.41	0.1	39.11	39.40	3	3,330	0.09%
2022/12/02	0	0.00	2	38.20	38.30	-2	3,271	-0.06%
2022/12/01	0	0.00	0	37.63	37.75	0	3,249	0.00%
2022/11/29	0	36.45	0	0.00	36.60	0	3,294	0.00%
2022/11/28	0	0.00	1	36.77	36.75	-1	3,316	-0.03%
2022/11/24	1	36.79	0	0.00	36.65	1	3,290	0.03%
2022/11/23	5.1	36.86	3.1	37.20	36.60	2	3,246	0.06%
2022/11/22	1	38.13	0	38.20	38.70	1	3,034	0.03%
2022/11/21	0	37.60	1	37.75	37.60	-1	2,956	-0.03%
2022/11/18	1	38.05	1.1	38.31	38.10	0	2,923	0.00%
2022/11/17	0	0.00	3	37.80	37.75	-3	2,822	-0.11%
2022/11/16	5.2	37.39	4	37.62	37.40	1.1	2,798	0.04%
2022/11/15	1.1	36.70	1	37.80	37.00	0.1	2,721	0.01%
2022/11/14	0	0.00	0.1	35.50	36.20	-0.1	2,624	0.00%
2022/11/08	0	0.00	4	33.15	33.10	-4	2,621	-0.15%
2022/11/04	2	33.15	3	32.90	33.40	-1	2,673	-0.04%
2022/11/03	3	32.45	0	0.00	32.80	3	2,673	0.11%
2022/10/27	2	31.75	1	31.25	31.90	1	2,837	0.04%
2022/10/26	1	30.95	0	0.00	30.75	1	2,872	0.03%
2022/10/24	3	31.82	0	0.00	31.55	3	2,901	0.10%
2022/10/21	0	0.00	1	31.50	31.40	-1	2,936	-0.03%
2022/10/17	0	0.00	2	31.10	32.15	-2	3,099	-0.06%
2022/10/05	0	0.00	0	34.50	34.10	0	3,615	0.00%
2022/10/03	0	0.00	2	33.20	33.45	-2	3,676	-0.05%
2022/09/27	2	32.80	0	0.00	33.40	2	4,109	0.05%
2022/09/26	0	0.00	4	33.20	32.50	-4	4,227	-0.09%
2022/09/20	0	0.00	4	36.75	36.75	-4	4,740	-0.08%
2022/09/19	4	36.65	4	36.43	36.45	0	4,946	0.00%
2022/09/06	2	36.00	0.1	37.00	36.20	2	6,747	0.03%
2022/09/05	2	37.50	6	36.83	37.15	-4	6,876	-0.06%
2022/08/24	3	39.73	0	0.00	39.40	3	10,137	0.03%
2022/08/23	0	39.80	0	0.00	39.75	0	11,077	0.00%
2022/08/22	1	40.00	0	0.00	40.10	1	11,237	0.01%
2022/08/18	0	0.00	4	41.34	41.35	-4	11,158	-0.04%
2022/08/17	0	0.00	0	40.60	41.60	0	11,152	0.00%
2022/08/09	2	39.55	0	0.00	39.65	2	11,203	0.02%
2022/08/08	3	39.85	3	39.87	40.05	0	11,223	0.00%
2022/08/05	0	0.00	0	39.85	39.85	0	11,343	0.00%
2022/08/04	1	38.35	0	39.01	39.10	1	11,348	0.01%
2022/08/03	1	38.90	0	0.00	38.75	1	11,312	0.01%
2022/08/02	4	39.48	2	39.20	39.20	2	11,308	0.02%
2022/08/01	3	40.95	1	41.25	40.70	2	11,288	0.02%
2022/07/29	0	0.00	2	41.10	41.15	-2	11,289	-0.02%
2022/07/28	2	41.20	4	40.35	40.30	-2	11,278	-0.02%
2022/07/27	1	40.20	1	40.55	40.85	0	11,250	0.00%
2022/07/26	0	0.00	7	40.94	41.10	-7	11,223	-0.06%
2022/07/25	1	42.15	1	42.05	41.80	0	11,202	0.00%
2022/07/22	2	43.05	2	42.80	42.40	0	11,193	0.00%
2022/07/21	2	42.95	5	42.50	43.45	-3	11,161	-0.03%
2022/07/20	9	44.38	3	44.40	44.40	6	11,102	0.05%
2022/07/19	4	44.00	6	43.20	43.80	-2	11,091	-0.02%
2022/07/18	7	42.35	4	43.00	43.25	3	11,075	0.03%
2022/07/15	1	41.70	0	0.00	41.85	1	11,042	0.01%
2022/07/14	0	0.00	5	41.55	41.65	-5	11,009	-0.05%
2022/07/13	6	41.10	6	41.10	40.80	0	11,000	0.00%
2022/07/12	0	0.00	4	39.79	40.45	-4	10,947	-0.04%
2022/07/08	4	40.61	1	40.65	40.85	3	10,944	0.03%
2022/07/05	5	40.60	1	41.10	40.20	4	10,868	0.04%
2022/07/04	1	39.30	0.8	38.85	38.85	0.2	10,705	0.00%
2022/07/01	0	0.00	4	42.50	39.90	-4	10,667	-0.04%
2022/06/30	3	45.17	2	43.68	42.70	1	10,524	0.01%
2022/06/29	0	0.00	21	46.39	46.15	-21	10,373	-0.20%
2022/06/27	0	0.00	1	49.25	48.65	-1	10,273	-0.01%
2022/06/24	16	48.72	16	48.05	48.80	0	10,231	0.00%
2022/06/23	0	0.00	1	47.15	48.50	-1	9,794	-0.01%
2022/06/22	5	48.66	4	46.65	46.75	1	9,687	0.01%
2022/06/21	6	46.55	8	47.61	48.60	-2	9,599	-0.02%
2022/06/20	8	46.58	6	47.60	45.80	2	9,709	0.02%
2022/06/17	1	46.30	0	0.00	46.80	1	9,488	0.01%
2022/06/16	13	48.55	9	48.59	47.15	4	9,363	0.04%
2022/06/15	6	48.00	0	0.00	47.35	6	9,158	0.07%
2022/06/14	6	46.50	6	47.46	48.40	0	9,169	0.00%
2022/06/13	3	48.97	0	0.00	48.10	3	9,114	0.03%
2022/06/09	1.3	50.22	6	50.40	50.50	-4.7	8,894	-0.05%
2022/06/08	5	49.05	1	48.80	48.70	4	8,469	0.05%
2022/06/07	2	48.80	4	49.05	48.80	-2	8,479	-0.02%
2022/06/06	8	50.44	1	50.10	50.00	7	8,288	0.08%
2022/06/02	7	51.43	2	51.40	50.60	5	8,129	0.06%
2022/06/01	2	50.00	0.1	50.50	50.00	1.9	7,600	0.03%
2022/05/31	16.1	48.71	12	50.00	50.30	4.1	6,714	0.06%
2022/05/30	2	45.20	2	45.45	45.80	0	5,834	0.00%
2022/05/27	0	0.00	1	43.25	43.65	-1	5,739	-0.02%
2022/05/26	1	43.75	0	0.00	43.00	1	5,817	0.02%
2022/05/20	1	43.95	0	0.00	44.05	1	6,548	0.02%
2022/05/19	0	0.00	5	43.00	43.55	-5	6,553	-0.08%
2022/05/18	5	43.40	2	43.50	43.50	3	6,682	0.04%
2022/05/16	4	42.10	4	41.70	41.90	0	6,777	0.00%
2022/05/13	4	42.85	4	41.95	41.95	0	6,828	0.00%
2022/05/05	2	43.00	0	0.00	42.65	2	7,665	0.03%
2022/04/28	2	41.75	2	42.15	42.20	0	8,432	0.00%
2022/04/27	0	0.00	1	41.80	41.85	-1	8,699	-0.01%
2022/04/25	1	42.10	2	42.10	42.10	-1	9,042	-0.01%
2022/04/20	0	46.00	0	0.00	46.35	0	9,805	0.00%
2022/04/11	0	0.00	21.6	46.83	45.75	-21.6	13,037	-0.17%
2022/04/06	0	0.00	6	49.22	49.65	-6	15,531	-0.04%
2022/03/31	0	0.00	1.1	51.40	51.30	-1.1	19,660	-0.01%
2022/03/29	6.1	52.21	1	52.60	53.00	5.1	21,925	0.02%
2022/03/28	0	0.00	2	51.60	51.90	-2	22,116	-0.01%
2022/03/25	2	51.70	2	51.75	52.40	0	22,363	0.00%
2022/03/24	1	50.80	1	51.10	51.10	0	22,424	0.00%
2022/03/23	3	52.80	0	0.00	52.40	3	22,703	0.01%
2022/03/21	0.1	51.20	0	0.00	51.10	0.1	24,027	0.00%
2022/03/17	0	50.50	0	0.00	50.50	0	26,729	0.00%
2022/03/16	0	0.00	1	47.95	48.35	-1	26,812	0.00%
2022/03/10	1	50.00	0	0.00	50.50	1	28,360	0.00%
2022/03/09	0	0.00	3	49.83	49.60	-3	28,893	-0.01%
2022/03/08	4	50.68	1	51.20	49.10	3	30,203	0.01%
2022/03/07	0	0.00	66	50.05	50.40	-66	30,733	-0.21%
2022/03/03	1	53.80	0	0.00	53.80	1	32,830	0.00%
2022/03/02	2	53.50	1	53.60	53.70	1	33,938	0.00%
2022/03/01	0	0.00	1	53.50	53.40	-1	35,137	0.00%
2022/02/24	4	54.25	4	52.90	52.60	0	40,766	0.00%
2022/02/23	7.3	56.87	5	56.50	56.60	2.3	42,878	0.01%
2022/02/22	0	0.00	3	54.63	54.80	-3	43,918	-0.01%
2022/02/21	1	56.60	0	0.00	56.40	1	45,811	0.00%
2022/02/18	2	56.90	1	56.30	57.20	1	46,154	0.00%
2022/02/17	0	0.00	1	57.60	57.50	-1	46,513	0.00%
2022/02/16	0	0.00	1	58.70	58.00	-1	47,318	0.00%
2022/02/14	1	57.50	3	58.23	57.20	-2	47,884	0.00%
2022/02/11	3	60.10	0	0.00	60.50	3	48,076	0.01%
2022/02/10	0	0.00	3	60.70	59.80	-3	48,477	-0.01%
2022/02/09	8	60.44	5	60.84	60.80	3	48,567	0.01%
2022/02/08	0	0.00	3	59.53	59.70	-3	48,745	-0.01%
2022/02/07	2	57.40	3	58.20	60.00	-1	49,269	0.00%
2022/01/26	3	59.03	1	58.20	58.40	2	49,721	0.00%
2022/01/25	1	59.00	2	58.80	58.70	-1	50,911	0.00%
2022/01/24	3	59.37	5	59.46	61.00	-2	51,498	0.00%
2022/01/21	2	61.00	4	60.50	59.80	-2	52,429	0.00%
2022/01/20	5	61.42	1	62.20	62.00	4	53,055	0.01%
2022/01/19	3	61.67	0	0.00	61.00	3	53,683	0.01%
2022/01/18	2	62.35	3	62.77	61.60	-1	54,666	0.00%
2022/01/17	5	63.58	5	63.60	63.20	0	55,207	0.00%
2022/01/14	0	0.00	1	61.10	61.40	-1	55,154	0.00%
2022/01/13	1	62.80	0	0.00	61.60	1	55,372	0.00%
2022/01/12	3	62.87	6	63.15	62.80	-3	55,322	-0.01%
2022/01/11	18	63.81	17	63.05	63.40	1	55,071	0.00%
2022/01/10	5	66.26	4	65.85	66.50	1	54,632	0.00%
2022/01/07	3	66.73	5	67.26	65.50	-2	54,392	0.00%
2022/01/06	4	68.85	5	69.14	69.00	-1	53,960	0.00%
2022/01/05	17	69.09	11	68.76	68.50	6	53,581	0.01%
2022/01/04	15	71.64	12	72.01	70.30	3	53,064	0.01%
2022/01/03	7	71.00	0.2	71.40	70.50	6.8	52,246	0.01%
2021/12/30	38	71.88	18	71.85	71.10	20	51,688	0.04%
2021/12/29	88	77.56	99.1	78.42	74.60	-11	50,773	-0.02%
2021/12/28	28.2	78.45	25.1	78.16	78.80	3.1	49,592	0.01%
2021/12/27	65.2	77.20	38.2	77.27	79.40	27.1	48,366	0.06%
2021/12/24	25	71.26	27.3	72.48	73.20	-2.3	45,544	0.00%
2021/12/23	2	65.60	29.2	66.50	66.60	-27.2	44,612	-0.06%
2021/12/22	19	61.55	14	61.91	60.60	5	43,443	0.01%
2021/12/21	32	60.61	7	60.67	60.70	25	43,194	0.06%
2021/12/20	6	60.47	4	60.08	59.50	2	43,139	0.00%
2021/12/17	17	60.78	12	60.39	59.90	5	43,014	0.01%
2021/12/16	17	61.57	17.1	60.53	60.80	-0.1	42,667	0.00%
2021/12/15	8.4	60.81	17	61.25	60.20	-8.6	42,222	-0.02%
2021/12/14	53	62.52	16	60.00	58.80	37	41,165	0.09%
2021/12/13	15.1	60.06	73	61.22	65.10	-57.9	39,739	-0.15%
2021/12/10	24	57.87	4	58.90	59.20	20	38,546	0.05%
2021/12/09	28	58.55	12	58.53	58.40	16	38,445	0.04%
2021/12/08	41	57.63	14	58.06	57.80	27	38,359	0.07%
2021/12/07	27.1	58.26	28	57.53	57.30	-0.9	38,225	0.00%
2021/12/06	9	60.18	9	60.07	60.10	0	38,178	0.00%
2021/12/03	14	59.85	16	59.49	58.80	-2	38,406	-0.01%
2021/12/02	67	60.09	42	59.79	58.90	25	38,061	0.07%
2021/12/01	50	58.23	51	59.21	59.30	-1	37,228	0.00%
2021/11/30	24	58.66	12	59.37	58.40	12	36,781	0.03%
2021/11/29	6	57.92	7	56.56	58.10	-1	36,132	0.00%
2021/11/26	2	56.35	49	59.13	56.20	-47	35,381	-0.13%
2021/11/25	69	61.23	54	60.97	59.80	15	34,391	0.04%
2021/11/24	81	59.51	82	60.15	59.90	-1	33,367	0.00%
2021/11/23	81	61.64	60	60.90	58.00	21	31,285	0.07%
2021/11/22	46	58.72	30	59.35	60.20	16	27,831	0.06%
2021/11/19	12	52.73	35	53.41	55.90	-23	25,730	-0.09%
2021/11/18	35.2	51.82	24	51.79	50.90	11.2	24,571	0.05%
2021/11/17	0	0.00	8	47.72	48.95	-8	22,569	-0.04%
2021/11/16	14	44.06	14	44.25	44.50	0	22,202	0.00%
2021/11/15	17	44.86	9	44.48	45.00	8	21,760	0.04%
2021/11/12	3	43.37	17	42.67	42.50	-14	20,994	-0.07%
2021/11/11	18	41.98	13	43.32	41.90	5	20,704	0.02%
2021/11/10	32	42.12	22	42.63	42.30	10	20,562	0.05%
2021/11/09	9	44.11	3	43.82	43.05	6	20,345	0.03%
2021/11/08	1	43.50	5	43.34	43.30	-4	19,935	-0.02%
2021/11/05	0	0.00	4	43.30	44.25	-4	19,840	-0.02%
2021/11/04	8	44.82	5.3	44.67	44.05	2.7	19,551	0.01%
2021/11/03	6	45.15	6	44.54	44.05	0	19,115	0.00%
2021/11/02	40	48.46	38.5	46.57	46.00	1.5	18,691	0.01%
2021/11/01	5	45.39	2	46.43	47.15	3	17,461	0.02%
2021/10/29	21	43.53	16	43.59	42.90	5	17,005	0.03%
2021/10/28	19	42.24	33	42.26	43.30	-14	16,930	-0.08%
2021/10/27	17.3	39.75	21	40.41	41.50	-3.7	16,440	-0.02%
2021/10/26	13	39.58	26	39.77	39.35	-13	15,907	-0.08%
2021/10/25	8	36.28	17	36.54	37.20	-9	15,100	-0.06%
2021/10/22	3	34.32	1	34.25	35.00	2	14,817	0.01%
2021/10/21	8	34.13	10	33.85	34.35	-2	15,629	-0.01%
2021/10/20	0	0.00	2	32.90	33.15	-2	16,319	-0.01%
2021/10/18	6	32.04	1	32.00	31.60	5	17,486	0.03%
2021/10/15	0	0.00	3	31.60	31.70	-3	17,672	-0.02%
2021/10/13	1	29.65	1	30.05	29.75	0	18,245	0.00%
2021/10/08	0	0.00	5	31.90	31.40	-5	18,897	-0.03%
2021/10/07	5	31.30	0	0.00	31.75	5	19,261	0.03%
2021/10/06	1	31.35	0	0.00	30.85	1	19,944	0.01%
2021/10/05	1	29.90	1	30.30	31.20	0	21,018	0.00%
2021/10/04	0	0.00	1	31.85	30.60	-1	21,183	0.00%
2021/10/01	1	31.50	0	0.00	31.00	1	21,362	0.00%
2021/09/30	1	32.55	0	32.50	32.45	1	21,454	0.00%
2021/09/29	0	33.35	1	33.30	32.70	-1	21,726	0.00%
2021/09/28	1	34.50	1	34.50	34.40	0	22,125	0.00%
2021/09/27	1	34.40	3	34.53	35.15	-2	22,318	-0.01%
2021/09/23	0	0.00	12	33.84	33.65	-12	22,170	-0.05%
2021/09/22	2	33.08	3	33.53	33.80	-1	22,122	0.00%
2021/09/17	0	0.00	2	33.95	34.15	-2	22,064	-0.01%
2021/09/16	0	0.00	2	34.10	34.05	-2	22,044	-0.01%
2021/09/15	12	34.80	0	0.00	34.60	12	22,044	0.05%
2021/09/14	3	34.65	1	34.45	34.25	2	22,006	0.01%
2021/09/13	3	35.43	4	35.10	35.00	-1	21,963	0.00%
2021/09/10	5	35.24	6	35.20	35.05	-1	21,796	0.00%
2021/09/09	9	34.79	8	35.00	35.10	1	21,640	0.00%
2021/09/08	7	35.76	12	35.72	35.80	-5	21,064	-0.02%
2021/09/07	8	34.62	5	34.98	34.50	3	20,233	0.01%
2021/09/06	8	35.82	28.6	35.93	35.70	-20.6	19,932	-0.10%
2021/09/03	6	35.01	3	34.43	34.60	3	19,723	0.02%
2021/09/02	3	34.97	3	34.70	35.05	0	19,553	0.00%
2021/09/01	13	35.50	12	35.02	35.05	1	19,291	0.01%
2021/08/31	2	34.38	5	34.00	34.90	-3	18,676	-0.02%
2021/08/30	19	34.73	4	34.68	34.95	15	18,520	0.08%
2021/08/27	6	33.97	13	33.96	34.20	-7	18,296	-0.04%
2021/08/26	14	33.40	2	33.98	33.95	12	18,220	0.07%
2021/08/25	0	0.00	7	33.05	33.30	-7	18,089	-0.04%
2021/08/23	0	0.00	1	31.95	32.00	-1	17,822	-0.01%
2021/08/19	1	31.00	1	31.10	30.60	0	18,015	0.00%
2021/08/18	2	30.65	3	31.05	31.45	-1	17,955	-0.01%
2021/08/17	9	31.68	3	31.90	30.20	6	17,881	0.03%
2021/08/13	2	31.73	2	31.00	30.90	0	17,571	0.00%
2021/08/12	3	32.20	4	32.34	32.25	-1	17,435	-0.01%
2021/08/11	7	31.90	1	31.45	31.50	6	17,353	0.03%
2021/08/10	5	33.10	2	32.60	32.70	3	17,194	0.02%
2021/08/09	1	33.50	7	33.57	32.90	-6	17,162	-0.03%
2021/08/06	1	34.50	6.4	34.91	34.20	-5.4	16,985	-0.03%
2021/08/05	7	35.21	2	35.13	35.35	5	16,826	0.03%
2021/08/04	6	35.38	6	34.76	35.20	0	16,783	0.00%
2021/08/03	12.4	35.56	9	35.69	35.25	3.4	16,579	0.02%
2021/08/02	4	32.89	8	32.76	33.95	-4	15,619	-0.03%
2021/07/30	4	32.15	13	32.20	31.90	-9	15,409	-0.06%
2021/07/29	3	33.85	0	0.00	33.20	3	15,081	0.02%
2021/07/28	4	33.39	5	32.96	33.10	-1	14,744	-0.01%
2021/07/27	38	36.13	24	35.73	34.50	14	14,372	0.10%
2021/07/26	19	35.83	5	36.57	36.85	14	13,250	0.11%
2021/07/23	13	33.52	11	33.89	33.50	2	12,168	0.02%
2021/07/22	0	0.00	3	32.60	32.25	-3	11,089	-0.03%
2021/07/20	2	31.65	5	31.45	31.60	-3	10,773	-0.03%
2021/07/19	9	33.24	7	32.64	32.85	2	10,488	0.02%
2021/07/16	4	33.58	4	32.63	33.50	0	10,219	0.00%
2021/07/15	6	31.69	5	31.50	32.20	1	9,787	0.01%
2021/07/14	5	31.44	3	31.17	31.85	2	9,616	0.02%
2021/07/13	11	31.99	16	31.77	30.60	-5	9,333	-0.05%
2021/07/12	21	32.52	26.5	30.65	32.70	-5.5	8,683	-0.06%
2021/07/09	0	0.00	4	29.50	29.75	-4	7,700	-0.05%
2021/07/08	1	29.50	1	29.20	29.15	0	7,673	0.00%
2021/07/06	0	28.95	0	0.00	28.70	0	7,628	0.00%
2021/07/05	0	0.00	1	29.30	29.60	-1	8,143	-0.01%
2021/07/02	2	26.50	4	27.19	27.10	-2	8,141	-0.02%
2021/07/01	0	0.00	2	26.50	26.85	-2	8,055	-0.02%
2021/06/30	0	0.00	2	25.55	25.55	-2	8,003	-0.02%
2021/06/24	0	0.00	1	25.00	25.15	-1	8,691	-0.01%
2021/06/22	4	25.90	3	25.75	25.75	1	9,034	0.01%
2021/06/18	1	26.00	3	25.75	25.55	-2	9,212	-0.02%
2021/06/16	0	0.00	1	25.50	25.55	-1	9,866	-0.01%
2021/06/11	3	25.55	0	0.00	25.25	3	10,181	0.03%
2021/06/10	2	27.50	2	27.15	27.60	0	9,897	0.00%
2021/06/09	1	27.35	1	27.15	27.10	0	9,890	0.00%
2021/06/07	0	0.00	13.2	26.50	26.90	-13.2	10,093	-0.13%
2021/06/02	0	0.00	1	27.05	27.20	-1	10,094	-0.01%
2021/06/01	2	26.93	0	0.00	26.95	2	10,036	0.02%
2021/05/31	0	0.00	1	26.95	26.90	-1	10,033	-0.01%
2021/05/28	5	27.10	0	0.00	27.15	5	10,001	0.05%
2021/05/26	1	25.80	0	0.00	25.70	1	9,824	0.01%
2021/05/17	0	0.00	2	23.45	22.40	-2	10,595	-0.02%
2021/05/13	0	0.00	1	24.15	24.20	-1	10,585	-0.01%
2021/05/12	0	0.00	2	25.25	24.70	-2	10,569	-0.02%
2021/05/06	3	26.25	3	26.10	25.85	0	10,462	0.00%
2021/05/03	2	27.20	2	26.93	26.90	0	10,491	0.00%
2021/04/28	2	28.85	1	28.75	28.60	1	10,438	0.01%
2021/04/23	1	27.55	0	0.00	27.70	1	10,388	0.01%
2021/04/22	0.2	27.60	7	28.31	27.60	-6.9	10,447	-0.07%
2021/04/16	1	28.45	1.5	27.95	28.25	-0.5	10,665	0.00%
2021/04/14	2	27.90	1	27.45	27.90	1	10,749	0.01%
2021/04/13	2	29.30	4	29.46	28.70	-2	10,927	-0.02%
2021/04/12	0	0.00	1	29.85	29.75	-1	11,308	-0.01%
2021/04/09	12	30.53	11	30.20	29.60	1	11,947	0.01%
2021/04/08	7	29.84	132.7	28.51	30.90	-125.7	12,027	-1.05%	大賣/鉅額交易
2021/04/07	1	28.10	0	0.00	28.10	1	11,542	0.01%
2021/03/31	0	0.00	350	27.25	26.70	-350	11,300	-3.10%	大賣/鉅額交易
2021/03/30	1	28.00	250	27.48	27.95	-249	11,016	-2.26%	大賣/鉅額交易
2021/03/29	0	0.00	3	27.35	27.30	-3	10,850	-0.03%
2021/03/26	1	27.10	0	0.00	27.25	1	10,830	0.01%
2021/03/25	201	27.85	2	28.45	27.20	199	10,817	1.84%	大買/鉅額交易
2021/03/24	531	27.33	0	0.00	27.45	531	10,479	5.07%	大買/鉅額交易
2021/03/23	1	26.80	6	26.76	26.85	-5	10,356	-0.05%
2021/03/22	6	26.91	1	26.75	26.75	5	10,288	0.05%
2021/03/19	3	27.30	7	26.79	27.20	-4	10,123	-0.04%
2021/03/18	0	0.00	16	26.59	26.50	-16	9,739	-0.16%
2021/03/16	4	26.11	1	25.95	25.70	3	9,729	0.03%
2021/03/15	1	25.95	0	0.00	25.90	1	9,881	0.01%
2021/03/09	0	24.55	0	0.00	24.55	0	10,186	0.00%
2021/03/02	4	25.05	1	24.70	24.60	3	11,645	0.03%
2021/02/24	9	26.26	0	0.00	25.40	9	11,988	0.08%
2021/02/23	2	26.35	0	0.00	26.35	2	11,981	0.02%
2021/02/22	4	25.93	0	0.00	26.15	4	12,074	0.03%
2021/02/19	0	0.00	50	25.87	25.70	-50	12,055	-0.41%
2021/02/04	1	25.90	3	25.88	25.95	-2	12,680	-0.02%
2021/02/02	2	25.80	1	25.75	25.45	1	13,386	0.01%
2021/01/28	0	0.00	2	25.55	25.15	-2	14,904	-0.01%
2021/01/22	0	23.50	0	0.00	23.95	0	15,139	0.00%
2021/01/20	1	22.90	2	23.00	23.05	-1	15,175	-0.01%
2021/01/15	1	24.05	2	24.05	24.05	-1	15,123	-0.01%
2021/01/14	2	24.75	4	24.28	24.80	-2	15,096	-0.01%
2021/01/13	2	24.60	0	0.00	24.70	2	15,049	0.01%
2021/01/12	1	24.80	0	0.00	24.75	1	15,234	0.01%
2021/01/11	50	25.20	0	0.00	25.20	50	15,393	0.32%
2021/01/08	1	24.00	0	0.00	23.90	1	15,538	0.01%
2021/01/06	2.3	24.63	0.2	24.70	24.45	2.1	15,510	0.01%
2021/01/05	11	25.75	4	25.98	25.75	7	15,273	0.05%
2021/01/04	13	28.29	8.1	27.82	27.80	5	14,962	0.03%
2020/12/31	12	27.60	21	27.62	27.50	-9	14,568	-0.06%
2020/12/30	0	0.00	1	26.00	26.10	-1	14,136	-0.01%
2020/12/29	1	25.95	0	0.00	25.90	1	14,326	0.01%
2020/12/24	0	0.00	5	25.50	25.45	-5	14,607	-0.03%
2020/12/23	0	0.00	1	24.85	25.45	-1	14,752	-0.01%
2020/12/18	21	25.66	5	25.85	25.25	16	15,504	0.10%
2020/12/17	6	25.65	0	0.00	25.75	6	15,653	0.04%
2020/12/16	0	0.00	5	25.80	25.70	-5	15,755	-0.03%
2020/12/15	6	25.39	0	0.00	25.30	6	15,938	0.04%
2020/12/11	0	25.30	2	26.20	25.35	-2	17,086	-0.01%
2020/12/10	2	27.00	6	26.68	26.20	-4	17,026	-0.02%
2020/12/09	6	26.67	0	0.00	26.80	6	16,917	0.04%
2020/12/04	0	0.00	1	26.15	25.65	-1	17,178	-0.01%
2020/12/03	6	26.03	6	26.25	25.90	0	17,163	0.00%
2020/12/02	7	26.00	0	0.00	25.90	7	17,221	0.04%
2020/12/01	0	0.00	2.7	27.14	27.40	-2.7	16,952	-0.02%
2020/11/30	4	26.64	1	26.70	26.45	3	16,989	0.02%
2020/11/27	1	25.95	0	0.00	26.00	1	16,838	0.01%
2020/11/26	5	26.05	0	0.00	25.95	5	16,774	0.03%
2020/11/24	0	0.00	2	25.70	25.45	-2	16,736	-0.01%
2020/11/23	2	26.30	7	26.09	25.90	-5	16,634	-0.03%
2020/11/20	0	0.00	20	25.95	25.90	-20	16,545	-0.12%
2020/11/18	0	0.00	3	25.50	25.55	-3	16,242	-0.02%
2020/11/17	1	25.80	1	25.50	25.50	0	16,190	0.00%
2020/11/16	0.1	25.40	1	25.65	25.40	-1	16,241	-0.01%
2020/11/13	5	25.66	2	25.75	25.40	3	16,136	0.02%
2020/11/11	3	25.57	4	25.56	25.80	-1	15,443	-0.01%
2020/11/10	4	25.50	3	25.55	25.65	1	15,136	0.01%
2020/11/09	2	25.45	9	25.46	25.45	-7	14,738	-0.05%
2020/11/06	4	24.13	1	24.15	24.05	3	13,787	0.02%
2020/11/04	0	0.00	4.3	24.05	24.15	-4.3	13,225	-0.03%
2020/11/03	1	23.00	0	0.00	23.00	1	12,940	0.01%
2020/11/02	0.1	22.00	0	0.00	22.60	0.1	12,862	0.00%
2020/10/29	2.1	23.19	0	0.00	23.05	2.1	12,790	0.02%
2020/10/28	0.1	23.50	0	0.00	23.50	0.1	12,706	0.00%
2020/10/23	2	23.90	0	0.00	23.90	2	12,499	0.02%
2020/10/21	2	24.00	0	0.00	23.95	2	12,368	0.02%
2020/10/20	5	24.15	10	23.99	24.25	-5	12,191	-0.04%
2020/10/19	2	23.78	2	24.20	23.70	0	11,909	0.00%
2020/10/16	2	23.68	1	23.70	23.75	1	11,684	0.01%
2020/10/15	1	22.80	10	23.00	23.25	-9	11,341	-0.08%
2020/10/13	12	23.21	0	0.00	23.25	12	11,078	0.11%
2020/10/12	3	23.82	3	23.23	23.15	0	10,932	0.00%
2020/10/08	2	24.55	0	0.00	24.10	2	10,798	0.02%
2020/10/07	1	24.35	1	24.70	24.90	0	10,403	0.00%
2020/10/06	2	24.05	1	23.90	24.30	1	9,940	0.01%
2020/09/29	1	23.00	2	23.08	22.90	-1	9,299	-0.01%
2020/09/25	2	23.13	2	21.85	22.10	0	9,048	0.00%
2020/09/24	3	23.62	3	23.35	23.35	0	8,732	0.00%
2020/09/22	1	23.00	0	0.00	23.05	1	8,076	0.01%
2020/09/21	1	23.00	0	0.00	22.95	1	7,808	0.01%
2020/09/17	3	24.62	1	25.15	24.45	2	7,420	0.03%
2020/09/16	1	23.90	0	0.00	24.90	1	6,735	0.01%
2020/09/10	2	24.35	2	23.80	23.90	0	5,929	0.00%
2020/09/07	2	23.63	10	23.78	23.80	-8	5,279	-0.15%
2020/09/03	20	22.50	0	0.00	23.90	20	4,904	0.41%
2020/09/02	0	0.00	3	22.30	22.00	-3	4,534	-0.07%
2020/08/28	1	21.60	1	21.90	21.85	0	4,302	0.00%
2020/08/21	0	0.00	0	20.55	20.70	0	3,915	0.00%
2020/08/03	0	0.00	1	19.65	19.45	-1	3,277	-0.03%
2020/07/13	3	20.70	0	0.00	20.30	3	3,099	0.10%
2020/06/23	0.2	19.95	0	0.00	20.10	0.2	2,902	0.01%
2020/06/11	3	21.50	2	21.18	21.20	1	2,710	0.04%
2020/06/10	7	21.76	0	0.00	21.70	7	2,663	0.26%
2020/06/08	0	0.00	1	21.85	21.55	-1	2,575	-0.04%
2020/06/03	0	0.00	1	21.80	21.60	-1	2,464	-0.04%
2020/05/28	1	21.10	0	0.00	21.35	1	2,354	0.04%
2020/05/25	10	21.95	12	22.02	22.10	-2	2,320	-0.09%
2020/05/22	2	21.38	0	0.00	21.00	2	2,187	0.09%
2020/05/15	0	0.00	10	20.85	20.60	-10	2,104	-0.48%
2020/05/06	10	22.05	0	0.00	21.95	10	2,138	0.47%
2020/03/13	0	0.00	13.5	17.13	17.55	-13.5	2,944	-0.46%
2020/03/12	0	0.00	1	19.05	19.00	-1	2,900	-0.03%
2020/03/02	0	0.00	1	22.30	22.20	-1	3,025	-0.03%
2020/02/17	2	23.65	0	0.00	23.85	2	3,186	0.06%
2020/02/06	0	0.00	0.5	22.90	22.90	-0.5	3,109	-0.02%
2020/01/30	0	0.00	8	22.70	22.65	-8	3,218	-0.25%
2019/12/24	10	26.00	0	0.00	25.90	10	3,364	0.30%
2019/12/19	5	27.35	0	0.00	27.10	5	3,418	0.15%
2019/12/18	0	0.00	7	26.75	27.15	-7	3,484	-0.20%
2019/12/16	1	27.35	1	27.65	27.65	0	3,427	0.00%
2019/12/13	4	26.33	0	0.00	26.20	4	3,315	0.12%
2019/12/12	3	26.50	0	0.00	26.45	3	3,450	0.09%
2019/12/11	0	0.00	2	26.20	26.25	-2	3,535	-0.06%
2019/12/10	0	0.00	2	26.25	26.25	-2	3,828	-0.05%
2019/12/06	0	0.00	0.3	26.15	26.30	-0.3	4,241	-0.01%
2019/12/03	2	25.75	0	0.00	25.65	2	4,391	0.05%
2019/12/02	0	0.00	1	25.40	25.35	-1	4,352	-0.02%
2019/11/26	1	25.50	0	0.00	25.35	1	4,458	0.02%
2019/11/25	0	0.00	10	25.35	25.35	-10	4,449	-0.22%
2019/11/14	10	25.35	0	0.00	25.10	10	4,488	0.22%
2019/10/31	0.2	25.70	0	0.00	25.80	0.2	5,057	0.00%
2019/10/30	0	0.00	4	26.80	26.10	-4	5,079	-0.08%
2019/10/24	1	25.60	0	0.00	25.50	1	4,996	0.02%
2019/10/22	0.2	24.80	0	0.00	24.85	0.2	4,964	0.00%
2019/10/18	0.3	24.85	0	0.00	24.90	0.3	5,152	0.01%
2019/09/24	0.7	26.30	0.5	26.30	26.30	0.2	5,855	0.00%
2019/09/23	1	26.40	34.1	26.55	26.60	-33.1	5,813	-0.57%
2019/09/09	2	23.25	0	0.00	23.35	2	5,616	0.04%
2019/09/05	3	23.60	4	24.05	23.50	-1	5,488	-0.02%
2019/09/04	2	24.15	0	0.00	24.20	2	5,345	0.04%
2019/09/03	0	0.00	6	24.93	24.40	-6	5,211	-0.12%
2019/09/02	4	24.20	3	24.38	23.95	1	4,909	0.02%
2019/08/30	2	23.30	0	0.00	23.15	2	4,555	0.04%
2019/08/29	1	23.70	2	23.80	23.70	-1	4,420	-0.02%
2019/08/26	0	0.00	3	22.25	22.30	-3	4,170	-0.07%
2019/08/21	5	23.00	6	23.01	23.00	-1	4,083	-0.02%
2019/08/16	0	0.00	5	22.15	22.50	-5	4,026	-0.12%
2019/08/07	5	21.55	0	0.00	21.40	5	3,912	0.13%
2019/07/25	4	23.73	2	23.73	23.65	2	3,956	0.05%
2019/07/24	1	23.95	1	24.30	24.25	0	3,865	0.00%
2019/07/23	1	23.00	0	0.00	22.95	1	3,774	0.03%
2019/07/09	0	0.00	1	23.00	22.85	-1	4,746	-0.02%
2019/07/08	3	23.38	2	23.50	23.35	1	4,700	0.02%
2019/07/05	1	23.35	1	23.00	23.00	0	4,630	0.00%
2019/07/04	0	0.00	5	22.85	23.05	-5	4,676	-0.11%
2019/07/03	1	22.80	1	22.90	22.90	0	4,666	0.00%
2019/05/22	1	20.80	0	0.00	20.80	1	10,538	0.01%
2019/05/16	0	0.00	1	21.60	21.10	-1	10,957	-0.01%
2019/05/14	1	20.80	0	0.00	21.05	1	11,076	0.01%
2019/05/13	0	0.00	1	20.75	20.70	-1	11,118	-0.01%
2019/05/09	5	21.85	0	0.00	21.70	5	11,106	0.05%
2019/04/26	1	24.20	2	23.78	23.45	-1	10,683	-0.01%
2019/04/25	1	25.10	0	0.00	25.30	1	10,454	0.01%
2019/04/24	1	26.10	4	26.31	25.85	-3	10,328	-0.03%
2019/04/23	0	0.00	15	24.82	25.15	-15	9,749	-0.15%
2019/04/22	3	24.38	0	0.00	24.60	3	9,625	0.03%
2019/04/12	10	23.30	0	0.00	23.15	10	9,542	0.10%
2019/04/11	0	0.00	2	23.43	23.35	-2	9,531	-0.02%
2019/04/10	2	24.05	1	23.60	23.95	1	9,526	0.01%
2019/04/08	1	24.05	1	23.70	23.70	0	9,531	0.00%
2019/04/02	0	0.00	5	24.00	24.10	-5	9,268	-0.05%
2019/04/01	5	24.25	13	24.08	23.85	-8	9,195	-0.09%
2019/03/29	0	0.00	5	23.70	23.75	-5	9,083	-0.06%
2019/03/28	1	23.20	0	0.00	23.70	1	9,061	0.01%
2019/03/27	5	23.85	2	23.58	23.70	3	9,009	0.03%
2019/03/25	1	23.25	0	0.00	23.70	1	8,942	0.01%
2019/03/22	0	0.00	4	23.55	23.10	-4	8,807	-0.05%
2019/03/21	13	23.79	3	23.93	24.00	10	8,612	0.12%
2019/03/20	3	25.13	2	24.83	24.55	1	8,364	0.01%
2019/03/19	2	24.38	2	24.55	24.70	0	8,141	0.00%
2019/03/18	18	24.13	1	24.50	24.75	17	7,746	0.22%
2019/03/15	1	22.10	8	23.13	23.25	-7	6,665	-0.11%
2019/03/14	1	21.45	0	0.00	21.15	1	5,864	0.02%
2019/03/12	0	0.00	1	21.00	21.00	-1	5,685	-0.02%
2019/03/07	3	22.62	3	21.85	21.20	0	5,612	0.00%
2019/03/06	2	21.75	1	21.10	21.65	1	4,922	0.02%
2019/03/05	0	0.00	1	20.50	20.75	-1	4,628	-0.02%
2019/02/26	0	0.00	3	20.33	20.30	-3	4,604	-0.07%
2019/02/25	2	20.45	0	0.00	20.30	2	4,583	0.04%
2019/02/22	1	20.70	2	20.80	20.70	-1	4,533	-0.02%
2019/02/21	0	0.00	2	20.35	20.65	-2	4,415	-0.05%
2019/02/12	0	0.00	2	19.10	19.15	-2	4,062	-0.05%
2019/01/10	1	18.60	0	0.00	18.35	1	4,959	0.02%
2018/12/19	2	18.35	0	0.00	18.25	2	5,627	0.04%
2018/12/13	0	0.00	2	18.55	18.45	-2	5,866	-0.03%
2018/12/12	0	0.00	2	18.90	18.95	-2	5,877	-0.03%
2018/12/07	2	18.05	0	0.00	17.90	2	6,060	0.03%
2018/12/04	4	19.55	0	0.00	19.05	4	6,520	0.06%
2018/11/29	0	0.00	5	18.00	18.05	-5	6,318	-0.08%
2018/11/22	5	17.50	0	0.00	17.25	5	6,360	0.08%
2018/11/05	2	16.45	0	0.00	16.50	2	7,416	0.03%
2018/11/01	0	0.00	1	16.50	16.40	-1	7,540	-0.01%
2018/10/29	1	15.05	0	0.00	15.35	1	7,595	0.01%
2018/10/26	3	15.25	10	15.43	15.60	-7	7,951	-0.09%
2018/10/25	0	0.00	1	14.70	14.40	-1	7,877	-0.01%
2018/10/19	0	0.00	1	16.20	16.35	-1	8,881	-0.01%
2018/10/09	1	19.70	0	0.00	19.00	1	9,615	0.01%
2018/10/03	1	22.70	1	22.50	22.30	0	10,566	0.00%
2018/10/01	5	22.95	0	0.00	23.00	5	10,939	0.05%
2018/09/28	1	22.95	1	23.10	22.80	0	11,295	0.00%
2018/09/26	3	22.65	3	22.67	22.40	0	11,747	0.00%
2018/09/25	2	21.85	6	21.80	22.40	-4	11,930	-0.03%
2018/09/21	1	21.35	1	21.40	21.35	0	12,137	0.00%
2018/09/19	1	21.80	1	21.90	21.70	0	12,984	0.00%
2018/09/14	1	21.50	2	21.28	21.05	-1	14,785	-0.01%
2018/09/13	2	20.68	2	20.85	20.55	0	16,738	0.00%
2018/09/12	1	20.70	0	0.00	20.40	1	17,880	0.01%
2018/09/11	6	20.93	1	21.25	21.25	5	18,847	0.03%
2018/09/07	1	22.55	0	0.00	21.90	1	20,432	0.00%
2018/09/05	1	23.00	2	22.93	22.95	-1	20,773	0.00%
2018/08/30	0	0.00	0.8	22.85	22.85	-0.8	22,077	0.00%
2018/08/29	2	22.95	1	23.35	22.85	1	22,219	0.00%
2018/08/28	2	22.80	2	23.13	22.70	0	22,516	0.00%
2018/08/17	4	22.69	0	0.00	22.25	4	24,401	0.02%
2018/08/16	2	22.45	4	22.71	22.35	-2	24,380	-0.01%
2018/08/15	1	22.30	6	22.30	21.75	-5	24,083	-0.02%
2018/08/13	0	0.00	2	23.15	22.40	-2	23,859	-0.01%
2018/08/10	1	24.60	0	0.00	24.50	1	23,631	0.00%
2018/08/09	3	24.60	0	0.00	24.50	3	23,490	0.01%
2018/08/07	1	25.35	2	25.38	25.20	-1	23,422	0.00%
2018/08/06	2	26.25	0	0.00	26.30	2	23,274	0.01%
2018/08/02	8	26.56	4	26.98	26.00	4	23,130	0.02%
2018/08/01	2	26.25	0	0.00	26.40	2	22,657	0.01%
2018/07/30	12	26.71	1	26.35	26.15	11	22,424	0.05%
2018/07/27	4	26.13	6	26.35	26.85	-2	22,151	-0.01%
2018/07/26	0	0.00	1	25.25	25.45	-1	21,477	0.00%
2018/07/23	6	24.70	2	25.70	24.60	4	21,176	0.02%
2018/07/19	8	26.99	11	27.05	27.10	-3	20,670	-0.01%
2018/07/18	11	26.95	1	27.20	26.50	10	20,395	0.05%
2018/07/17	12	27.21	0	0.00	26.65	12	20,214	0.06%
2018/07/16	6	27.50	5	27.80	27.50	1	20,095	0.00%
2018/07/13	5	27.65	6	27.85	27.40	-1	19,820	-0.01%
2018/07/12	5	26.90	0	0.00	26.85	5	19,498	0.03%
2018/07/11	6	27.24	3	27.52	27.00	3	19,339	0.02%
2018/07/09	2	27.25	1	27.40	27.20	1	18,764	0.01%
2018/07/06	3	26.83	3	25.90	26.30	0	18,472	0.00%
2018/07/05	8	27.11	0	0.00	25.90	8	18,151	0.04%
2018/07/03	3	29.00	3	28.63	27.70	0	17,621	0.00%
2018/06/29	6	29.66	5	29.83	29.40	1	17,004	0.01%
2018/06/28	4	29.23	2	29.50	28.75	2	16,361	0.01%
2018/06/27	10	30.32	3	30.18	29.80	7	16,090	0.04%
2018/06/26	6	29.69	11	29.51	29.80	-5	15,756	-0.03%
2018/06/25	7	31.79	0	0.00	30.85	7	15,136	0.05%
2018/06/22	18	34.34	29	34.84	33.25	-11	14,312	-0.08%
2018/06/21	8	32.77	35	33.18	33.40	-27	12,210	-0.22%
2018/06/20	43	32.04	15	31.83	30.40	28	11,036	0.25%
2018/06/19	37	32.13	16	32.83	32.35	21	9,988	0.21%
2018/06/15	1	28.75	81.8	28.33	30.45	-80.8	8,619	-0.94%
2018/06/14	26	27.84	0	0.00	27.70	26	8,117	0.32%
2018/06/13	6	28.78	7	28.92	28.30	-1	8,003	-0.01%
2018/06/12	25	27.55	30	27.45	27.75	-5	7,649	-0.07%
2018/06/11	34	28.90	31	29.38	28.85	3	7,406	0.04%
2018/06/08	1	28.20	4	28.18	28.55	-3	7,046	-0.04%
2018/06/07	31	27.01	2	27.73	27.00	29	6,556	0.44%
2018/06/06	1	27.00	3	27.45	27.45	-2	6,469	-0.03%
2018/06/05	2	27.25	12	27.38	27.30	-10	6,305	-0.16%
2018/06/04	4	27.16	9	27.78	26.65	-5	6,121	-0.08%
2018/06/01	41	26.84	11	26.96	26.85	30	5,703	0.53%
2018/05/31	6	25.08	6	24.71	25.60	0	4,897	0.00%
2018/05/30	2	23.35	2	23.68	23.30	0	4,319	0.00%
2018/05/29	0	0.00	4	23.45	23.05	-4	4,252	-0.09%
2018/05/28	0	0.00	2	23.00	23.10	-2	4,333	-0.05%
2018/05/25	1	22.95	1	22.90	22.90	0	4,493	0.00%
2018/05/24	0	0.00	1	22.50	22.55	-1	4,402	-0.02%
2018/05/21	0	0.00	1	22.40	22.25	-1	4,496	-0.02%
2018/05/17	2	22.38	0	0.00	22.25	2	4,561	0.04%
2018/05/16	0	0.00	1	22.60	22.75	-1	4,561	-0.02%
2018/05/15	1	22.30	0	0.00	22.35	1	4,472	0.02%
2018/05/14	0	0.00	1	22.35	22.35	-1	4,538	-0.02%
2018/05/10	0	0.00	8	21.95	21.90	-8	4,590	-0.17%
2018/05/08	1	22.35	0	0.00	22.10	1	4,632	0.02%
2018/05/07	8	22.65	1	22.50	22.35	7	4,667	0.15%
2018/05/04	1	22.30	0	0.00	22.20	1	4,662	0.02%
2018/04/23	1	23.30	0	0.00	22.85	1	5,385	0.02%
2018/04/20	1	23.35	3	23.55	23.55	-2	5,516	-0.04%
2018/04/19	0	0.00	1	23.00	23.30	-1	5,648	-0.02%
2018/04/11	1	23.00	0	0.00	22.75	1	5,807	0.02%
2018/04/10	1	23.50	5	23.46	23.35	-4	5,975	-0.07%
2018/04/09	9	22.87	1	23.20	23.20	8	5,937	0.13%
2018/04/03	1	22.65	1	22.60	23.05	0	5,902	0.00%
2018/04/02	0	0.00	5	22.60	22.45	-5	5,921	-0.08%
2018/03/30	1	23.15	0	0.00	23.05	1	6,017	0.02%
2018/03/29	0	0.00	1	22.90	23.00	-1	5,981	-0.02%
2018/03/28	0	0.00	1	22.05	22.20	-1	5,851	-0.02%
2018/03/23	5	21.65	0	0.00	21.40	5	5,789	0.09%
2018/03/21	1	23.15	0	0.00	22.75	1	5,777	0.02%
2018/03/20	1	23.00	2	23.10	23.15	-1	5,721	-0.02%
2018/03/16	1	23.05	0	0.00	23.00	1	5,682	0.02%
2018/03/14	1	23.90	3	23.75	23.80	-2	5,802	-0.03%
2018/03/13	2	24.23	1	24.65	24.05	1	5,946	0.02%
2018/03/12	1	24.15	5	24.23	24.25	-4	6,021	-0.07%
2018/03/09	1	23.70	0	0.00	23.65	1	6,071	0.02%
2018/03/08	2	23.95	2	24.10	23.80	0	6,163	0.00%
2018/03/07	1	23.60	0	0.00	23.45	1	6,081	0.02%
2018/03/06	1	23.25	2	23.68	23.85	-1	6,221	-0.02%
2018/03/02	0	0.00	7	23.81	23.85	-7	6,628	-0.11%
2018/03/01	8	23.36	2	23.90	24.30	6	6,814	0.09%
2018/02/27	6	23.78	3	24.02	23.30	3	7,022	0.04%
2018/02/23	1	23.35	0	0.00	23.15	1	8,447	0.01%
2018/02/22	1	22.80	2	23.00	23.05	-1	8,718	-0.01%
2018/02/21	1	22.35	2	22.23	22.45	-1	8,702	-0.01%
2018/02/12	12	21.89	0	0.00	21.55	12	8,672	0.14%
2018/02/09	2	21.00	2	21.55	21.85	0	8,696	0.00%
2018/02/08	0	0.00	1	22.10	22.15	-1	8,781	-0.01%
2018/02/06	0	0.00	10	20.80	21.20	-10	8,748	-0.11%
2018/02/01	10	23.20	0	0.00	23.10	10	8,940	0.11%
2018/01/31	0	0.00	3	22.40	22.70	-3	9,026	-0.03%
2018/01/25	3	23.60	0	0.00	23.20	3	9,366	0.03%
2018/01/19	1	23.65	0	0.00	23.50	1	9,315	0.01%
2018/01/18	0	0.00	2	23.75	23.55	-2	9,269	-0.02%
2018/01/16	2	23.45	8	23.21	23.30	-6	8,980	-0.07%
2018/01/15	0	0.00	1	22.70	23.25	-1	8,829	-0.01%
2018/01/12	2	22.15	4	21.95	22.20	-2	8,657	-0.02%
2018/01/11	1	21.30	1	21.40	21.30	0	8,558	0.00%
2018/01/10	2	21.15	0.2	21.05	21.15	1.8	8,606	0.02%
2018/01/05	3	22.43	1	22.60	22.45	2	8,670	0.02%
2018/01/04	1	22.50	12	22.18	23.10	-11	8,692	-0.13%
2018/01/02	0	0.00	1	21.20	21.30	-1	9,028	-0.01%