裕隆 (2201)-元富-烏日券商分點個股進出

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

裕隆

(2201)

可現股當沖

股價
76.3
漲跌
▲2.5
漲幅
+3.39%
成交量
17,025張
產業
上市汽車類股
734人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

裕隆 (2201)籌碼相關－元富-烏日券商分點個股進出

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

元富-烏日券商分點個股進出
元富-烏日券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	22	73.30	18	75.71	76.30	4	5,340	0.07%
2024/05/07	27	73.17	21	73.68	73.80	6	5,104	0.12%
2024/05/06	44	73.93	24	73.80	73.60	20	4,986	0.40%
2024/05/03	10	70.90	4	71.98	73.70	6	4,803	0.12%
2024/04/29	1	68.40	10	69.40	69.30	-9	4,426	-0.20%
2024/04/26	2	68.20	27	67.75	67.50	-25	4,348	-0.57%
2024/04/24	10	68.10	1	68.70	68.00	9	4,375	0.21%
2024/04/23	10	67.90	10	67.50	67.50	0	4,493	0.00%
2024/04/22	10	67.30	0	0.00	67.80	10	4,508	0.22%
2024/04/19	11	67.92	21	66.90	66.90	-10	4,450	-0.22%
2024/04/18	11.3	67.41	3.3	68.88	69.30	8	4,372	0.18%
2024/04/17	5	67.90	0	0.00	67.40	5	4,297	0.12%
2024/04/16	20	68.00	20	67.40	67.40	0	4,327	0.00%
2024/04/15	2	69.00	2	69.50	69.30	0	4,331	0.00%
2024/04/09	0	0.00	14	69.39	69.10	-14	4,375	-0.32%
2024/04/08	0	0.00	4	69.38	70.00	-4	4,361	-0.09%
2024/04/03	2	66.60	0	0.00	66.70	2	4,271	0.05%
2024/04/02	1	68.80	10	69.00	67.80	-9	4,291	-0.21%
2024/03/29	20	68.40	20	68.10	68.10	0	4,301	0.00%
2024/03/28	10	67.50	12	68.33	68.20	-2	4,347	-0.05%
2024/03/27	1	67.50	10	67.30	67.30	-9	4,480	-0.20%
2024/03/26	27	67.67	0	0.00	67.10	27	4,634	0.58%
2024/03/25	1	68.20	1	69.30	68.10	0	4,637	0.00%
2024/03/22	2	67.80	11	68.27	68.30	-9	4,690	-0.19%
2024/03/21	1	67.90	18	68.10	67.80	-17	4,792	-0.35%
2024/03/20	16.2	68.08	2	68.60	67.70	14.2	4,949	0.29%
2024/03/19	25	68.90	21	68.32	68.30	4	4,983	0.08%
2024/03/18	10	68.30	10	69.30	69.50	0	5,136	0.00%
2024/03/15	0	0.00	1	69.90	68.50	-1	5,158	-0.02%
2024/03/14	0	0.00	10	69.80	69.80	-10	5,161	-0.19%
2024/03/13	23	70.34	47	69.99	69.70	-24	5,145	-0.47%
2024/03/12	0	0.00	5.3	71.04	71.90	-5.3	5,096	-0.10%
2024/03/11	1	67.70	0	0.00	67.60	1	4,959	0.02%
2024/03/08	18	67.84	0	0.00	67.10	18	4,948	0.36%
2024/03/07	0.1	69.90	0	0.00	68.90	0.1	4,864	0.00%
2024/03/06	10	70.20	13	70.14	70.10	-3	4,820	-0.06%
2024/03/05	0	0.00	1	71.00	70.40	-1	4,945	-0.02%
2024/03/04	1	70.90	0	0.00	70.80	1	4,943	0.02%
2024/03/01	0	0.00	1	70.90	70.70	-1	4,936	-0.02%
2024/02/29	1	69.20	1	70.50	70.70	0	4,946	0.00%
2024/02/27	4	69.75	0	0.00	69.40	4	4,902	0.08%
2024/02/26	0	70.60	0	0.00	70.60	0	4,906	0.00%
2024/02/23	1	71.60	0	0.00	71.20	1	4,978	0.02%
2024/02/22	0	0.00	15	70.90	70.90	-15	5,036	-0.30%
2024/02/21	10	71.30	10.4	70.82	70.80	-0.4	5,195	-0.01%
2024/02/20	5	71.58	1.4	71.07	70.90	3.6	5,293	0.07%
2024/02/19	4	71.80	0	0.00	72.20	4	5,303	0.08%
2024/02/16	2	70.00	1	70.00	69.90	1	5,334	0.02%
2024/02/15	12	68.81	10	68.70	68.70	2	5,342	0.04%
2024/02/05	10	69.00	10	69.30	69.30	0	5,354	0.00%
2024/02/02	1	69.60	3.1	70.36	69.10	-2.1	5,451	-0.04%
2024/02/01	0	0.00	3	70.60	70.70	-3	5,480	-0.05%
2024/01/30	0	0.00	8	69.80	69.60	-8	5,522	-0.14%
2024/01/29	0	0.00	1.2	70.25	69.80	-1.2	5,541	-0.02%
2024/01/26	0	0.00	2	69.95	69.80	-2	5,599	-0.04%
2024/01/25	11	69.97	10	69.70	69.70	1	5,675	0.02%
2024/01/24	1	71.00	0	0.00	70.80	1	5,723	0.02%
2024/01/23	3	69.30	0	0.00	69.60	3	5,865	0.05%
2024/01/22	23	68.75	20	68.60	68.60	3	5,904	0.05%
2024/01/19	10	68.20	10	69.10	69.10	0	6,009	0.00%
2024/01/18	24	67.77	10	68.50	68.50	14	6,091	0.23%
2024/01/17	30	69.17	10	67.70	67.70	20	6,163	0.32%
2024/01/16	28	69.91	0	0.00	69.80	28	6,113	0.46%
2024/01/15	1	70.80	1	70.90	70.90	0	6,215	0.00%
2024/01/12	2	70.15	0	0.00	70.70	2	6,435	0.03%
2024/01/11	2	71.25	1	70.70	70.70	1	6,557	0.02%
2024/01/10	3	70.10	0	0.00	70.20	3	6,941	0.04%
2024/01/09	5.2	71.23	2	70.90	70.90	3.2	7,154	0.04%
2024/01/08	12	73.02	11	72.38	72.30	1	7,691	0.01%
2024/01/05	1	72.50	20	72.40	72.40	-19	8,913	-0.21%
2024/01/04	1	73.10	13	72.62	72.60	-12	9,230	-0.13%
2024/01/03	24	73.99	8	73.10	73.10	16	9,285	0.17%
2024/01/02	1	74.60	10	75.00	74.80	-9	9,265	-0.10%
2023/12/29	10	74.80	2	74.85	74.80	8	9,295	0.09%
2023/12/28	10	73.80	6	74.08	74.60	4	9,415	0.04%
2023/12/27	0	0.00	3	73.30	73.30	-3	9,442	-0.03%
2023/12/26	6	72.67	0	0.00	72.70	6	9,545	0.06%
2023/12/25	15	72.61	6	73.03	72.80	9	9,755	0.09%
2023/12/22	6	72.47	2	73.50	72.20	4	9,944	0.04%
2023/12/21	11	72.71	0	0.00	72.70	11	9,849	0.11%
2023/12/20	2	74.55	4	74.25	74.10	-2	9,898	-0.02%
2023/12/19	1	74.00	0	0.00	74.00	1	9,935	0.01%
2023/12/18	6	74.73	2	75.30	74.40	4	9,995	0.04%
2023/12/15	8	76.29	7	76.14	75.50	1	10,188	0.01%
2023/12/14	2	77.00	4	77.03	77.30	-2	10,213	-0.02%
2023/12/13	5	76.60	0	0.00	76.00	5	10,171	0.05%
2023/12/11	0	0.00	10	78.00	78.00	-10	10,108	-0.10%
2023/12/07	0	0.00	10	77.60	77.60	-10	10,186	-0.10%
2023/12/06	2	77.85	2	77.50	77.80	0	10,240	0.00%
2023/12/05	1	76.70	6	77.00	77.00	-5	10,270	-0.05%
2023/12/04	10	77.40	18	76.54	76.50	-8	10,336	-0.08%
2023/12/01	0	0.00	8	77.01	77.10	-8	10,458	-0.08%
2023/11/30	19	76.78	11	76.88	76.90	8	10,662	0.08%
2023/11/29	1	78.00	2	78.00	77.90	-1	11,171	-0.01%
2023/11/28	0	0.00	10	78.39	78.40	-10	11,565	-0.09%
2023/11/27	2	77.60	0	0.00	77.10	2	11,759	0.02%
2023/11/24	1	78.10	0	0.00	78.50	1	12,164	0.01%
2023/11/22	13	77.95	10	77.70	77.70	3	12,453	0.02%
2023/11/21	6.5	78.00	10	79.00	79.00	-3.5	12,370	-0.03%
2023/11/20	16	78.08	0.2	78.40	78.00	15.8	12,279	0.13%
2023/11/17	1	79.60	5	79.76	80.20	-4	12,116	-0.03%
2023/11/16	4.1	78.71	0	0.00	79.10	4.1	12,025	0.03%
2023/11/15	13	79.12	10	78.50	78.50	3	11,968	0.03%
2023/11/14	22	77.63	20	77.90	77.90	2	11,858	0.02%
2023/11/13	3	77.70	0	0.00	77.60	3	11,869	0.03%
2023/11/10	31	77.58	20	77.10	77.10	11	11,883	0.09%
2023/11/09	1	78.00	2	79.20	79.20	-1	11,857	-0.01%
2023/11/08	3	78.77	3	78.97	78.60	0	12,001	0.00%
2023/11/07	1	78.90	0	0.00	79.10	1	12,008	0.01%
2023/11/06	0	0.00	1	79.00	78.80	-1	12,036	-0.01%
2023/11/03	2.1	78.01	0	0.00	78.20	2.1	12,143	0.02%
2023/11/02	1	75.80	0	77.50	77.40	1	12,086	0.01%
2023/11/01	30	74.25	13	75.00	75.00	17	12,009	0.14%
2023/10/31	3.1	75.51	0	0.00	74.10	3.1	11,946	0.03%
2023/10/30	2.1	77.15	0	0.00	76.90	2.1	11,861	0.02%
2023/10/27	12	78.19	12	77.42	77.30	0	11,890	0.00%
2023/10/26	20.1	79.15	20	78.40	78.20	0.1	11,957	0.00%
2023/10/25	10.2	79.32	10	80.10	80.10	0.2	11,962	0.00%
2023/10/24	27	78.01	20	78.80	79.00	7	12,043	0.06%
2023/10/23	15	78.48	10	77.80	77.80	5	12,066	0.04%
2023/10/20	41	79.31	0	0.00	79.10	41	12,142	0.34%
2023/10/19	1	79.70	0	0.00	81.40	1	12,052	0.01%
2023/10/18	44.1	81.88	3	80.63	80.10	41.1	12,069	0.34%
2023/10/17	19.2	82.46	0	0.00	81.10	19.2	11,808	0.16%
2023/10/16	28	85.20	13	85.48	83.00	15	11,705	0.13%
2023/10/13	12	87.84	30.4	88.69	85.10	-18.4	11,340	-0.16%
2023/10/12	0.1	81.90	8	83.49	84.00	-8	10,331	-0.08%
2023/10/06	0	0.00	6	78.97	78.90	-6	10,709	-0.06%
2023/10/05	1	78.80	0	0.00	78.40	1	10,747	0.01%
2023/10/04	5.3	78.64	0	0.00	78.40	5.3	10,777	0.05%
2023/10/03	1.2	80.58	1.6	81.61	80.50	-0.4	10,670	0.00%
2023/10/02	8.3	82.45	8	82.19	82.00	0.3	10,679	0.00%
2023/09/28	3.2	84.16	1	85.70	83.00	2.2	10,776	0.02%
2023/09/27	7	85.19	6	85.17	86.00	1	10,746	0.01%
2023/09/26	7	84.47	0	0.00	83.70	7	10,621	0.07%
2023/09/25	0	0.00	10	84.84	84.30	-10	10,678	-0.09%
2023/09/22	2	80.60	0	0.00	82.50	2	10,638	0.02%
2023/09/21	0.2	81.50	2	81.20	80.60	-1.8	10,613	-0.02%
2023/09/20	4	83.20	0	0.00	82.20	4	10,624	0.04%
2023/09/19	12	83.63	16	84.87	84.60	-4	10,450	-0.04%
2023/09/15	1	83.20	2	83.65	82.90	-1	10,380	-0.01%
2023/09/14	1	83.30	3	83.53	83.80	-2	10,412	-0.02%
2023/09/13	1	81.10	4.3	82.57	83.90	-3.3	10,425	-0.03%
2023/09/12	5	81.52	1	82.10	81.30	4	10,631	0.04%
2023/09/11	1	81.70	2	82.60	81.20	-1	10,647	-0.01%
2023/09/08	4.3	83.13	0	0.00	82.60	4.3	10,628	0.04%
2023/09/07	1	83.30	5.2	83.99	84.50	-4.2	10,632	-0.04%
2023/09/06	4.2	84.04	5	84.02	83.20	-0.8	10,618	-0.01%
2023/09/05	2.4	85.59	1	84.90	85.20	1.4	10,593	0.01%
2023/09/04	12.2	86.92	2	85.85	85.70	10.2	10,510	0.10%
2023/09/01	2	86.40	26	84.87	85.30	-24	9,982	-0.24%
2023/08/31	0	0.00	5	84.08	83.40	-5	9,779	-0.05%
2023/08/30	7.2	81.67	12	81.35	83.70	-4.8	9,882	-0.05%
2023/08/29	1	79.50	1	78.00	79.80	0	9,712	0.00%
2023/08/25	0	74.30	0	0.00	75.00	0	10,409	0.00%
2023/08/24	2	74.35	0.1	74.80	74.50	1.9	11,432	0.02%
2023/08/23	1	75.00	3	74.80	74.70	-2	11,529	-0.02%
2023/08/22	3	74.90	0	0.00	74.30	3	11,663	0.03%
2023/08/21	0	0.00	1	75.00	75.40	-1	11,977	-0.01%
2023/08/18	1	74.40	2	75.60	74.70	-1	12,263	-0.01%
2023/08/16	1	73.70	0	0.00	73.20	1	12,960	0.01%
2023/08/15	1.2	74.30	0	0.00	74.30	1.2	13,037	0.01%
2023/08/14	17	74.74	0	0.00	73.40	17	13,253	0.13%
2023/08/10	5	78.04	0	0.00	77.90	5	13,636	0.04%
2023/08/09	6	79.97	1	79.50	79.20	5	13,659	0.04%
2023/08/08	0	0.00	8	79.80	79.70	-8	13,666	-0.06%
2023/08/07	8	80.44	0	0.00	80.50	8	13,852	0.06%
2023/08/04	0	0.00	1	80.60	80.70	-1	13,957	-0.01%
2023/08/02	3	80.23	0.1	80.70	80.10	2.9	13,997	0.02%
2023/08/01	1	81.30	0	0.00	81.00	1	13,969	0.01%
2023/07/31	3	83.40	2	82.10	82.00	1	13,957	0.01%
2023/07/28	6	81.22	1	81.20	81.60	5	13,918	0.04%
2023/07/27	2	80.15	4	80.23	81.00	-2	13,982	-0.01%
2023/07/26	2	77.80	0	0.00	77.70	2	13,895	0.01%
2023/07/25	13	78.99	7	79.21	79.80	6	13,936	0.04%
2023/07/24	5	76.74	1	77.00	76.20	4	13,873	0.03%
2023/07/21	4	77.68	0	0.00	77.40	4	13,893	0.03%
2023/07/20	4	78.33	6.3	79.16	78.20	-2.3	14,010	-0.02%
2023/07/19	1	79.50	0	0.00	79.00	1	13,983	0.01%
2023/07/18	15	81.91	1	81.40	80.20	14	14,165	0.10%
2023/07/17	1	86.20	2	85.00	84.40	-1	14,604	-0.01%
2023/07/14	19	86.17	8	86.58	85.50	11	15,027	0.07%
2023/07/13	3	82.70	6	82.58	84.00	-3	15,484	-0.02%
2023/07/12	1	79.70	0	0.00	80.20	1	15,701	0.01%
2023/07/11	4	81.15	0	0.00	80.00	4	16,083	0.02%
2023/07/10	1	81.60	0	0.00	81.30	1	16,401	0.01%
2023/07/07	1	82.30	0	0.00	82.30	1	16,394	0.01%
2023/07/06	4	82.80	3	83.47	83.50	1	16,360	0.01%
2023/07/05	1	82.10	2	82.10	81.80	-1	16,184	-0.01%
2023/07/04	3	83.03	0	0.00	82.40	3	16,023	0.02%
2023/07/03	2	82.10	0	0.00	81.80	2	16,017	0.01%
2023/06/30	2	82.50	0	0.00	82.60	2	15,975	0.01%
2023/06/29	3	81.10	1	81.50	80.50	2	15,906	0.01%
2023/06/28	4	80.83	3	81.60	80.80	1	15,888	0.01%
2023/06/27	3	80.00	1	81.00	79.40	2	15,857	0.01%
2023/06/26	1	81.60	0	0.00	82.00	1	15,917	0.01%
2023/06/21	0	82.00	0	0.00	82.00	0	16,007	0.00%
2023/06/20	0	0.00	0.2	84.00	83.10	-0.2	16,009	0.00%
2023/06/19	5	83.42	0.1	84.00	83.40	4.9	16,067	0.03%
2023/06/16	7.4	84.65	3	88.40	83.70	4.4	16,268	0.03%
2023/06/15	1.2	87.12	0	0.00	87.70	1.2	16,050	0.01%
2023/06/13	9	87.97	4	88.48	87.10	5	16,261	0.03%
2023/06/12	0.2	88.00	1	87.20	86.80	-0.8	16,486	0.00%
2023/06/09	4	87.83	0	0.00	87.80	4	16,587	0.02%
2023/06/08	24	88.00	0	0.00	87.10	24	16,894	0.14%
2023/06/07	1	89.40	13	89.93	89.70	-12	17,277	-0.07%
2023/06/06	12.7	88.58	0	0.00	88.50	12.7	17,427	0.07%
2023/06/05	10	92.15	3	92.73	90.60	7	17,463	0.04%
2023/06/02	10	90.60	7	91.17	90.60	3	17,273	0.02%
2023/06/01	4	90.88	12	91.80	89.60	-8	17,110	-0.05%
2023/05/31	9	86.23	2	86.85	87.60	7	16,730	0.04%
2023/05/30	2	86.70	15.3	86.80	86.60	-13.3	16,779	-0.08%
2023/05/29	0	0.00	1	83.90	82.80	-1	16,189	-0.01%
2023/05/26	4	83.30	1	83.00	82.20	3	16,720	0.02%
2023/05/25	9	84.34	3	84.57	83.40	6	16,790	0.04%
2023/05/24	0	0.00	22.2	85.29	85.30	-22.2	16,784	-0.13%
2023/05/23	5	84.44	11	84.72	83.70	-6	16,779	-0.04%
2023/05/22	1	84.60	2	84.10	84.20	-1	16,625	-0.01%
2023/05/19	2	81.20	1	80.80	80.40	1	16,605	0.01%
2023/05/18	0.1	80.60	4	81.68	81.80	-3.9	17,232	-0.02%
2023/05/17	2	80.25	4	80.80	81.10	-2	17,202	-0.01%
2023/05/16	0	0.00	1	79.10	79.60	-1	16,929	-0.01%
2023/05/15	1	76.70	0	0.00	76.70	1	16,975	0.01%
2023/05/12	9.3	76.51	0	0.00	78.30	9.3	17,522	0.05%
2023/05/11	9.3	76.51	0	0.00	75.90	9.3	17,605	0.05%
2023/05/10	0	0.00	1	78.70	79.10	-1	17,858	-0.01%
2023/05/09	2	77.35	1	77.10	77.10	1	18,040	0.01%
2023/05/08	4	77.10	6	77.95	78.10	-2	18,373	-0.01%
2023/05/04	2	77.40	0	0.00	77.80	2	20,127	0.01%
2023/05/03	1	78.50	0	0.00	77.60	1	20,629	0.00%
2023/05/02	2	80.05	0	0.00	80.00	2	21,995	0.01%
2023/04/27	0	0.00	1	80.30	80.50	-1	22,911	0.00%
2023/04/26	1	79.70	1	78.70	79.80	0	23,222	0.00%
2023/04/25	2	81.00	1	78.30	78.50	1	23,224	0.00%
2023/04/24	1	78.70	27	78.84	80.90	-26	23,268	-0.11%
2023/04/21	5	80.92	1	80.50	80.30	4	23,333	0.02%
2023/04/20	10	81.46	10	81.21	82.00	0	23,300	0.00%
2023/04/19	14	84.88	16	84.40	83.20	-2	23,430	-0.01%
2023/04/18	7	84.36	13.3	84.03	85.70	-6.3	23,376	-0.03%
2023/04/17	6	81.05	20	80.66	81.80	-14	22,746	-0.06%
2023/04/14	8	79.09	7	78.94	79.10	1	22,664	0.00%
2023/04/13	1	78.25	17	78.31	77.60	-16	22,469	-0.07%
2023/04/11	10	75.70	1.1	75.16	74.70	8.9	22,378	0.04%
2023/04/07	0	0.00	1	74.20	74.30	-1	22,682	0.00%
2023/04/06	4	73.30	0	0.00	73.70	4	22,946	0.02%
2023/03/31	1	75.30	0	0.00	75.20	1	23,097	0.00%
2023/03/30	1	76.50	12	76.72	76.50	-11	23,290	-0.05%
2023/03/29	0	0.00	2	75.20	75.60	-2	23,597	-0.01%
2023/03/27	6	76.07	1	76.50	75.50	5	24,251	0.02%
2023/03/24	0	0.00	11	78.58	78.80	-11	24,380	-0.05%
2023/03/23	0	0.00	1	76.40	77.50	-1	24,792	0.00%
2023/03/22	1.2	78.58	1	76.40	76.40	0.2	25,520	0.00%
2023/03/21	0	0.00	1	77.50	77.30	-1	25,958	0.00%
2023/03/20	13	75.65	0	0.00	75.80	13	26,583	0.05%
2023/03/17	0	0.00	2	75.30	75.70	-2	26,757	-0.01%
2023/03/16	4	74.55	2	74.10	73.90	2	27,143	0.01%
2023/03/15	1	77.30	5	76.40	75.90	-4	27,463	-0.01%
2023/03/14	5	74.90	4	75.28	75.50	1	27,639	0.00%
2023/03/13	1	75.00	13	74.13	76.00	-12	27,805	-0.04%
2023/03/10	12	72.91	4	72.10	72.40	8	28,035	0.03%
2023/03/09	6	76.25	15	76.20	76.00	-9	28,440	-0.03%
2023/03/08	12	77.54	0	0.00	77.60	12	29,589	0.04%
2023/03/07	1	79.20	0	0.00	79.20	1	31,679	0.00%
2023/03/06	16	78.91	1	78.90	79.00	15	32,545	0.05%
2023/03/03	2.2	78.64	1	78.20	78.10	1.2	33,580	0.00%
2023/03/02	13	78.96	1	78.80	78.80	12	33,809	0.04%
2023/03/01	17	82.22	4	82.25	81.60	13	34,331	0.04%
2023/02/24	14	81.85	22.1	82.37	81.30	-8.1	34,926	-0.02%
2023/02/23	0	0.00	4	79.25	80.00	-4	35,006	-0.01%
2023/02/22	12.2	78.08	4	78.68	78.10	8.2	35,078	0.02%
2023/02/21	10	80.81	13	81.56	80.90	-3	35,210	-0.01%
2023/02/20	1	79.90	2	80.10	80.60	-1	35,453	0.00%
2023/02/17	12.1	80.53	13	80.88	80.00	-1	36,109	0.00%
2023/02/16	9	81.96	8	81.73	81.50	1	36,232	0.00%
2023/02/15	4.2	78.56	4	78.10	77.90	0.2	35,580	0.00%
2023/02/14	1	77.30	0	0.00	77.20	1	35,384	0.00%
2023/02/13	6	77.65	0	0.00	77.50	6	35,365	0.02%
2023/02/10	6	79.08	34	78.42	79.00	-28	35,162	-0.08%
2023/02/09	20	77.11	15	77.40	76.90	5	34,580	0.01%
2023/02/08	35	76.55	42	77.09	77.80	-7	34,426	-0.02%
2023/02/07	9	77.46	0.1	77.60	77.80	9	34,045	0.03%
2023/02/06	25	78.05	3	77.67	77.50	22	33,809	0.07%
2023/02/03	44	79.25	37	79.57	78.10	7	33,486	0.02%
2023/02/02	26	80.07	2.6	80.59	79.50	23.4	32,779	0.07%
2023/02/01	9	83.30	5	83.92	84.50	4	31,891	0.01%
2023/01/31	13	79.46	15	80.03	82.90	-2	31,435	-0.01%
2023/01/30	2	74.50	17.8	77.79	78.10	-15.8	30,031	-0.05%
2023/01/17	9	69.78	17	70.44	71.00	-8	29,893	-0.03%
2023/01/16	6	68.15	4.6	68.54	69.20	1.4	29,626	0.00%
2023/01/13	1	66.50	1	67.00	66.80	0	29,718	0.00%
2023/01/12	7	66.41	5	66.30	66.20	2	29,684	0.01%
2023/01/11	12	67.19	1	67.10	66.50	11	29,471	0.04%
2023/01/10	4	67.83	6	67.97	67.20	-2	29,388	-0.01%
2023/01/09	8	67.89	9	68.09	68.20	-1	29,198	0.00%
2023/01/05	0	0.00	0.6	65.61	65.70	-0.6	27,989	0.00%
2023/01/04	3	64.40	7	64.50	65.70	-4	27,698	-0.01%
2023/01/03	5	62.70	7	63.30	63.20	-2	27,350	-0.01%
2022/12/29	1	60.50	1	60.80	61.40	0	27,061	0.00%
2022/12/28	2	62.20	4	62.05	61.60	-2	26,892	-0.01%
2022/12/27	0	0.00	3	62.00	61.90	-3	26,747	-0.01%
2022/12/26	1	60.20	2	60.55	61.10	-1	26,468	0.00%
2022/12/23	6	58.53	6	58.82	59.10	0	26,197	0.00%
2022/12/22	10	60.35	8	60.19	59.70	2	25,954	0.01%
2022/12/21	3	60.47	1	61.90	60.00	2	25,720	0.01%
2022/12/20	14	62.89	9	62.19	61.40	5	25,370	0.02%
2022/12/19	0	0.00	2	64.40	64.20	-2	24,857	-0.01%
2022/12/16	15	64.29	10	64.42	64.10	5	24,654	0.02%
2022/12/15	13	67.34	15	67.21	66.50	-2	24,382	-0.01%
2022/12/14	21	67.08	18	67.16	66.80	3	23,822	0.01%
2022/12/13	8	65.59	5	66.30	65.00	3	23,062	0.01%
2022/12/12	7	64.89	16	65.19	66.60	-9	22,467	-0.04%
2022/12/09	3	62.60	5	62.60	62.30	-2	21,593	-0.01%
2022/12/08	12	61.60	12	63.23	63.00	0	21,338	0.00%
2022/12/07	35.1	63.77	34.1	64.13	63.40	1	20,901	0.00%
2022/12/06	10	65.01	6	65.42	64.90	4	20,373	0.02%
2022/12/05	7	67.09	5	67.08	66.90	2	19,893	0.01%
2022/12/02	20	67.86	10	68.22	66.70	10	19,576	0.05%
2022/12/01	11	67.56	12	66.69	67.90	-1	18,949	-0.01%
2022/11/30	15	64.71	17	64.83	65.20	-2	18,126	-0.01%
2022/11/29	39.1	66.56	52	66.21	63.70	-13	16,812	-0.08%
2022/11/28	24	62.69	16.9	62.86	64.80	7.1	14,714	0.05%
2022/11/25	13	60.11	14.2	59.48	60.60	-1.2	14,089	-0.01%
2022/11/24	0	0.00	13	57.16	57.70	-13	12,958	-0.10%
2022/11/23	19	56.86	27	56.95	57.10	-8	12,521	-0.06%
2022/11/22	22.3	54.63	11	55.23	54.90	11.3	11,541	0.10%
2022/11/21	7	52.40	17	52.28	54.10	-10	10,587	-0.09%
2022/11/18	19	49.29	0	0.00	49.20	19	9,933	0.19%
2022/11/17	11	50.73	22	51.39	50.20	-11	9,704	-0.11%
2022/11/16	11	50.10	17	50.92	50.90	-6	9,257	-0.06%
2022/11/15	13	50.23	13	50.67	51.10	0	8,791	0.00%
2022/11/14	1	49.50	32	48.61	49.50	-31	7,961	-0.39%
2022/11/11	8	44.93	0	0.00	45.00	8	7,484	0.11%
2022/11/10	2	44.50	0	0.00	44.40	2	7,462	0.03%
2022/11/09	2	45.13	8	45.93	44.80	-6	7,416	-0.08%
2022/11/08	2	45.35	0	0.00	45.35	2	7,303	0.03%
2022/11/07	0	0.00	1	45.40	45.75	-1	7,330	-0.01%
2022/11/03	1	44.55	0	0.00	44.45	1	7,270	0.01%
2022/11/02	4	45.34	1	45.60	45.20	3	7,337	0.04%
2022/11/01	0	0.00	1	45.30	45.60	-1	7,586	-0.01%
2022/10/31	1	46.30	0	0.00	45.60	1	7,566	0.01%
2022/10/28	2	46.03	2	45.80	45.75	0	7,556	0.00%
2022/10/27	0	0.00	2	45.25	46.55	-2	7,447	-0.03%
2022/10/26	1	44.80	0	0.00	44.40	1	7,331	0.01%
2022/10/25	3	44.52	0	0.00	44.30	3	7,207	0.04%
2022/10/24	11	46.24	4	46.01	46.00	7	6,936	0.10%
2022/10/21	3	45.23	0	0.00	45.05	3	6,516	0.05%
2022/10/19	0	0.00	1	43.60	43.00	-1	5,965	-0.02%
2022/10/18	0	0.00	2	43.65	42.80	-2	6,023	-0.03%
2022/10/17	2	43.15	1	42.95	43.45	1	6,156	0.02%
2022/10/14	0	0.00	5	43.00	42.80	-5	6,177	-0.08%
2022/10/12	3	40.57	0	0.00	41.05	3	6,071	0.05%
2022/10/11	4	40.85	0	0.00	40.80	4	6,175	0.06%
2022/10/07	0	0.00	5	43.00	42.90	-5	6,221	-0.08%
2022/10/06	3	41.40	0	0.00	41.25	3	6,295	0.05%
2022/09/28	2	41.60	0	0.00	41.20	2	7,355	0.03%
2022/09/27	0	0.00	1	42.35	42.65	-1	7,378	-0.01%
2022/09/26	0	0.00	2	42.30	41.85	-2	7,436	-0.03%
2022/09/23	0	0.00	2	43.00	42.85	-2	7,635	-0.03%
2022/09/22	1	43.35	0	0.00	43.45	1	7,823	0.01%
2022/09/20	2	43.20	0	0.00	43.30	2	8,266	0.02%
2022/09/19	4	41.95	0	0.00	41.95	4	8,537	0.05%
2022/09/16	6	42.05	6	42.50	41.95	0	8,792	0.00%
2022/09/15	0	0.00	2	42.20	42.05	-2	9,548	-0.02%
2022/09/14	0.1	42.10	3	41.95	42.20	-3	9,969	-0.03%
2022/09/13	20	42.16	24	42.13	42.15	-4	10,474	-0.04%
2022/09/08	0	0.00	5	42.15	42.35	-5	10,844	-0.05%
2022/09/06	0	0.00	4	42.94	42.05	-4	11,057	-0.04%
2022/09/05	20	43.80	20	43.55	43.40	0	11,033	0.00%
2022/09/02	18	42.69	10	43.30	43.85	8	11,015	0.07%
2022/09/01	10	42.99	33	42.96	43.20	-23	10,804	-0.21%
2022/08/29	1	40.15	0	0.00	40.15	1	10,523	0.01%
2022/08/26	1	40.85	0	0.00	41.00	1	10,537	0.01%
2022/08/25	21	39.86	0	0.00	39.85	21	10,558	0.20%
2022/08/24	12	40.93	2	40.85	40.70	10	10,758	0.09%
2022/08/23	0	0.00	1	40.95	40.85	-1	10,817	-0.01%
2022/08/22	3	40.75	2	41.05	40.85	1	10,847	0.01%
2022/08/18	2	41.60	6	41.60	41.50	-4	10,867	-0.04%
2022/08/15	2	42.60	2	42.50	42.55	0	10,870	0.00%
2022/08/11	6	41.99	0	0.00	41.80	6	10,866	0.06%
2022/08/10	1	41.95	1	42.35	41.95	0	10,869	0.00%
2022/08/08	3	40.67	0	0.00	41.45	3	10,907	0.03%
2022/08/05	0	0.00	3	43.95	43.80	-3	10,664	-0.03%
2022/08/04	8	43.09	0	0.00	43.25	8	10,610	0.08%
2022/07/27	0	0.00	2	46.20	46.20	-2	10,234	-0.02%
2022/07/26	2	45.45	2	46.10	45.55	0	10,166	0.00%
2022/07/25	1	44.60	4	45.50	45.80	-3	10,061	-0.03%
2022/07/22	1	45.95	0	0.00	45.95	1	9,867	0.01%
2022/07/21	2	46.53	5	46.15	46.95	-3	9,614	-0.03%
2022/07/20	1	47.65	6	47.58	47.50	-5	9,444	-0.05%
2022/07/19	2	47.80	0	0.00	48.05	2	9,371	0.02%
2022/07/18	12	48.41	3	48.42	48.50	9	9,321	0.10%
2022/07/15	2	48.18	0	0.00	48.00	2	9,207	0.02%
2022/07/13	5	48.05	37.1	48.22	49.00	-32.1	8,896	-0.36%
2022/07/12	23	46.83	7	46.94	46.90	16	8,479	0.19%
2022/07/11	3	46.33	1	46.40	46.10	2	8,246	0.02%
2022/07/07	0	0.00	11	43.74	43.70	-11	7,907	-0.14%
2022/07/06	24	43.88	40	42.98	42.50	-16	7,786	-0.21%
2022/07/04	10	44.45	1	44.20	44.40	9	7,573	0.12%
2022/07/01	22	44.93	20	44.83	44.40	2	7,468	0.03%
2022/06/30	6	47.31	7	46.73	47.20	-1	7,202	-0.01%
2022/06/29	8	47.54	2	47.43	47.50	6	6,978	0.09%
2022/06/28	3	48.70	2	48.70	48.35	1	6,707	0.01%
2022/06/27	14	48.90	15	49.14	50.20	-1	6,443	-0.02%
2022/06/24	60	49.84	42	49.96	50.00	18	6,089	0.30%
2022/06/23	64	49.95	57	50.57	50.50	7	5,800	0.12%
2022/06/22	5	49.24	8	49.43	49.10	-3	4,986	-0.06%
2022/06/21	5	49.02	8	48.79	49.75	-3	4,553	-0.07%
2022/06/20	2.1	44.91	3.5	45.23	45.30	-1.4	3,987	-0.04%
2022/06/17	1	46.45	2	46.13	46.10	-1	3,770	-0.03%
2022/06/16	5	45.88	3	46.32	45.80	2	3,557	0.06%
2022/06/15	0	0.00	1	45.60	45.40	-1	3,336	-0.03%
2022/06/14	3	44.38	0	0.00	44.80	3	3,285	0.09%
2022/06/13	3	45.45	2	45.90	45.40	1	3,201	0.03%
2022/06/06	0	0.00	5	44.80	44.70	-5	3,007	-0.17%
2022/06/02	2	45.58	4	45.55	45.15	-2	3,005	-0.07%
2022/06/01	1	46.00	10	45.43	45.80	-9	2,937	-0.31%
2022/05/31	0	0.00	1	44.05	44.45	-1	2,668	-0.04%
2022/05/27	0	0.00	1	43.55	43.30	-1	2,472	-0.04%
2022/05/26	0	0.00	17	43.51	43.15	-17	2,442	-0.70%
2022/05/25	0	0.00	7	42.79	43.15	-7	2,352	-0.30%
2022/05/17	0	0.00	1	41.70	41.95	-1	2,198	-0.05%
2022/05/11	0	0.00	10	38.40	38.65	-10	1,865	-0.54%
2022/05/09	10	38.80	0	0.00	38.70	10	1,865	0.54%
2022/04/20	0	0.00	0.3	40.90	40.95	-0.3	2,209	-0.01%
2022/04/12	0	0.00	1	39.50	39.10	-1	2,472	-0.04%
2022/04/11	1	39.20	31	39.54	39.10	-30	2,555	-1.17%
2022/04/08	4	39.90	0	0.00	39.90	4	2,701	0.15%
2022/04/07	30	40.20	3	40.05	39.90	27	2,754	0.98%
2022/04/06	0.2	40.25	2	40.78	40.55	-1.8	2,779	-0.07%
2022/04/01	5.4	40.32	0	0.00	40.35	5.4	2,797	0.19%
2022/03/31	0	0.00	34	40.75	40.70	-34	2,820	-1.21%
2022/03/30	4	40.51	1	40.65	40.65	3	2,877	0.10%
2022/03/29	0	0.00	3	40.60	40.50	-3	2,871	-0.10%
2022/03/28	1	40.15	0	0.00	40.10	1	2,875	0.03%
2022/03/24	2.1	40.25	0	0.00	40.55	2.1	2,930	0.07%
2022/03/23	0.3	40.40	1	40.70	40.70	-0.7	2,976	-0.02%
2022/03/22	0	40.00	0	0.00	40.30	0	2,996	0.00%
2022/03/21	1	39.90	0	0.00	39.95	1	3,002	0.03%
2022/03/11	21	39.24	0	0.00	39.05	21	3,025	0.69%
2022/03/10	0	0.00	1	40.30	40.30	-1	2,959	-0.03%
2022/03/09	1	39.20	0	0.00	39.30	1	2,948	0.03%
2022/03/08	11	38.95	0	0.00	38.90	11	2,973	0.37%
2022/02/24	2	41.08	0	0.00	40.70	2	3,250	0.06%
2022/02/23	4	41.93	0	0.00	41.85	4	3,355	0.12%
2022/02/22	1	42.15	0	0.00	41.75	1	3,515	0.03%
2022/02/21	0	0.00	1	42.85	42.75	-1	3,568	-0.03%
2022/02/18	0	0.00	3	42.07	42.40	-3	3,706	-0.08%
2022/02/14	0	0.00	1	41.25	41.20	-1	4,128	-0.02%
2022/02/10	1	41.90	0	0.00	41.85	1	4,201	0.02%
2022/02/09	1	41.70	0	0.00	42.00	1	4,231	0.02%
2022/02/08	0	0.00	1	41.95	42.05	-1	4,253	-0.02%
2022/01/25	1	40.90	0	0.00	40.80	1	4,417	0.02%
2022/01/24	2	41.20	0	0.00	41.35	2	4,453	0.04%
2022/01/21	1	41.65	0	0.00	41.35	1	4,537	0.02%
2022/01/20	0	0.00	15	42.15	42.00	-15	4,538	-0.33%
2022/01/19	14	41.81	0	0.00	41.80	14	4,576	0.31%
2022/01/17	1	43.10	0	0.00	43.10	1	4,644	0.02%
2022/01/14	4	43.70	0	0.00	43.55	4	4,736	0.08%
2022/01/13	0	0.00	1	43.70	43.45	-1	4,898	-0.02%
2022/01/11	0	0.00	12	42.75	42.75	-12	5,175	-0.23%
2022/01/10	2	43.20	0	0.00	43.30	2	5,515	0.04%
2022/01/07	1	44.00	2	43.80	43.60	-1	5,730	-0.02%
2022/01/06	0	0.00	2	43.35	43.60	-2	5,794	-0.03%
2022/01/05	0	0.00	3	43.55	43.55	-3	5,988	-0.05%
2022/01/04	1	43.05	14	42.91	43.25	-13	6,131	-0.21%
2022/01/03	10	42.45	19	42.36	42.85	-9	6,645	-0.14%
2021/12/30	6	41.87	0	0.00	41.90	6	6,725	0.09%
2021/12/29	2	41.90	1	42.15	42.05	1	6,916	0.01%
2021/12/28	7	41.84	0	0.00	41.85	7	6,959	0.10%
2021/12/27	7	41.89	0	0.00	42.00	7	7,032	0.10%
2021/12/24	4	41.75	24	41.79	42.30	-20	7,180	-0.28%
2021/12/23	3	41.68	0	0.00	41.95	3	7,243	0.04%
2021/12/22	5	41.55	0	0.00	41.60	5	7,395	0.07%
2021/12/17	15	41.73	1	41.95	41.85	14	8,019	0.17%
2021/12/16	1	41.25	0	0.00	41.25	1	8,246	0.01%
2021/12/14	2	41.20	0	0.00	41.10	2	9,503	0.02%
2021/12/02	1	41.35	0	0.00	41.30	1	10,165	0.01%
2021/12/01	1	41.25	1	41.65	41.55	0	10,150	0.00%
2021/11/30	4	41.48	0	0.00	41.00	4	10,150	0.04%
2021/11/29	1	40.80	0	0.00	41.10	1	10,145	0.01%
2021/11/26	15	41.62	0	0.00	41.60	15	10,092	0.15%
2021/11/25	0	0.00	1	42.70	42.40	-1	10,021	-0.01%
2021/11/24	1	43.05	0	0.00	42.80	1	10,011	0.01%
2021/11/23	9	43.51	0	0.00	43.15	9	9,994	0.09%
2021/11/22	2	44.05	2	43.85	44.05	0	9,908	0.00%
2021/11/18	6	43.30	6	43.30	43.10	0	9,587	0.00%
2021/11/16	0	0.00	2.5	43.10	43.35	-2.5	9,379	-0.03%
2021/11/15	1	41.90	1	42.15	41.90	0	9,147	0.00%
2021/11/12	0	0.00	8	41.84	41.85	-8	9,137	-0.09%
2021/11/11	10.1	41.25	0	0.00	40.80	10.1	9,095	0.11%
2021/11/09	0	0.00	11	41.82	42.10	-11	9,018	-0.12%
2021/11/08	3.7	41.97	20	41.70	41.50	-16.3	8,969	-0.18%
2021/11/05	0.3	41.90	0	0.00	41.85	0.3	8,947	0.00%
2021/11/04	2	41.55	1	42.10	41.50	1	8,966	0.01%
2021/11/03	1	41.35	0	0.00	41.40	1	8,918	0.01%
2021/11/02	3	41.63	2	41.65	41.50	1	8,965	0.01%
2021/11/01	31	41.65	0	0.00	41.35	31	8,871	0.35%
2021/10/29	2	41.35	0	0.00	41.10	2	8,813	0.02%
2021/10/26	2	42.45	0	0.00	42.40	2	8,666	0.02%
2021/10/25	0	0.00	3	42.77	42.70	-3	8,597	-0.03%
2021/10/21	0	0.00	1	42.80	43.10	-1	8,420	-0.01%
2021/10/20	1	41.95	2	42.33	41.40	-1	8,208	-0.01%
2021/10/19	12	42.85	13	42.14	41.90	-1	8,091	-0.01%
2021/10/18	9	43.07	4	42.73	42.15	5	7,879	0.06%
2021/10/15	1	44.10	7	43.91	44.25	-6	7,551	-0.08%
2021/10/13	2	43.13	0	0.00	43.65	2	7,244	0.03%
2021/10/12	3	43.73	0	0.00	42.70	3	7,081	0.04%
2021/10/08	3	44.70	7	44.46	44.20	-4	6,883	-0.06%
2021/10/06	0	0.00	1	42.20	42.15	-1	6,118	-0.02%
2021/10/05	3	40.20	0	0.00	40.30	3	5,905	0.05%
2021/10/04	1.3	40.53	0	0.00	40.60	1.3	5,852	0.02%
2021/10/01	1	40.80	0	0.00	40.25	1	5,782	0.02%
2021/09/29	1	41.80	15	42.00	42.00	-14	5,550	-0.25%
2021/09/28	3	42.33	4.4	42.34	42.80	-1.4	5,453	-0.02%
2021/09/27	32	44.42	19	43.42	43.10	13	5,411	0.24%
2021/09/24	7	43.72	15	43.69	44.00	-8	5,138	-0.16%
2021/09/23	1	44.00	14	43.70	43.80	-13	4,989	-0.26%
2021/09/22	17	44.18	18	43.96	43.70	-1	4,756	-0.02%
2021/09/17	26	44.10	12	42.50	43.95	14	4,291	0.33%
2021/09/16	11	41.16	0	0.00	41.15	11	3,610	0.30%
2021/09/09	1	36.85	0	0.00	36.85	1	3,326	0.03%
2021/08/25	1	37.30	0	0.00	37.30	1	3,369	0.03%
2021/08/20	1	36.40	0	0.00	36.35	1	3,439	0.03%
2021/08/19	1	37.10	0	0.00	36.70	1	3,468	0.03%
2021/08/13	0	0.00	1	38.65	38.50	-1	3,483	-0.03%
2021/08/11	5	39.20	2	39.45	39.15	3	3,558	0.08%
2021/08/09	0	0.00	1	40.35	40.35	-1	3,746	-0.03%
2021/08/05	3	40.10	0	0.00	40.10	3	3,965	0.08%
2021/08/03	0.1	39.45	0	0.00	39.40	0.1	4,282	0.00%
2021/08/02	1	39.90	0	0.00	40.30	1	4,323	0.02%
2021/07/30	14	39.99	0	0.00	39.90	14	4,420	0.32%
2021/07/28	3	39.62	0	0.00	39.70	3	4,571	0.07%
2021/07/12	0	0.00	9.5	41.92	42.50	-9.5	6,040	-0.16%
2021/06/30	0	0.00	4	42.35	42.60	-4	8,237	-0.05%
2021/06/29	4	42.45	0	0.00	42.30	4	8,331	0.05%
2021/06/25	0	0.00	2	42.80	42.50	-2	8,515	-0.02%
2021/06/24	0	0.00	1	42.50	42.75	-1	8,614	-0.01%
2021/06/18	0	0.00	4	40.29	40.50	-4	10,830	-0.04%
2021/06/11	4	39.88	0	0.00	39.65	4	11,273	0.04%
2021/06/04	2	40.15	0	0.00	40.15	2	11,526	0.02%
2021/06/02	0.1	40.10	0	0.00	40.10	0.1	11,720	0.00%
2021/05/26	0	0.00	1	39.30	39.80	-1	11,895	-0.01%
2021/05/13	1	36.30	3	37.57	38.40	-2	12,556	-0.02%
2021/05/12	0	0.00	1	39.10	38.10	-1	12,478	-0.01%
2021/05/10	1	43.10	1	43.30	43.20	0	12,322	0.00%
2021/05/04	3	41.30	0	0.00	40.50	3	12,698	0.02%
2021/05/03	0	0.00	2	43.85	42.95	-2	12,571	-0.02%
2021/04/29	0	0.00	9.3	45.83	45.40	-9.3	12,565	-0.07%
2021/04/27	0	0.00	1	45.25	45.60	-1	12,645	-0.01%
2021/04/23	1	44.80	0	0.00	44.60	1	12,780	0.01%
2021/04/22	3	45.07	6	45.35	44.35	-3	12,901	-0.02%
2021/04/21	2	46.58	1	46.50	46.50	1	12,842	0.01%
2021/04/20	3	47.08	4.3	47.55	47.85	-1.3	12,734	-0.01%
2021/04/19	1	46.90	1	46.15	46.40	0	12,771	0.00%
2021/04/16	1	45.80	1	45.55	45.65	0	12,810	0.00%
2021/04/15	2	45.85	10	45.84	45.55	-8	12,884	-0.06%
2021/04/14	0	0.00	6	46.75	47.20	-6	12,794	-0.05%
2021/04/13	2	47.90	14	47.80	46.80	-12	13,010	-0.09%
2021/04/12	5	46.46	6	46.66	46.30	-1	12,787	-0.01%
2021/04/09	0	0.00	2	45.10	44.70	-2	13,190	-0.02%
2021/04/06	1	44.35	0	0.00	44.00	1	13,536	0.01%
2021/03/31	0	0.00	10	44.00	44.05	-10	14,437	-0.07%
2021/03/29	1	43.05	0.6	43.50	43.45	0.4	14,224	0.00%
2021/03/26	15	43.37	84	44.46	43.25	-69	14,084	-0.49%
2021/03/25	12	46.37	0	0.00	45.10	12	13,578	0.09%
2021/03/24	23	45.00	6.3	45.49	46.65	16.7	12,788	0.13%
2021/03/22	0	0.00	1	42.45	42.45	-1	11,591	-0.01%
2021/03/19	1	42.10	0	0.00	42.10	1	11,540	0.01%
2021/03/18	23	43.32	0	0.00	42.80	23	11,438	0.20%
2021/03/17	20	43.30	2	43.58	43.30	18	11,313	0.16%
2021/03/16	1	42.90	1	42.85	42.75	0	11,058	0.00%
2021/03/15	1	42.25	0	0.00	42.25	1	10,985	0.01%
2021/03/11	0	0.00	36	42.37	42.40	-36	10,998	-0.33%
2021/03/09	0	0.00	3	42.70	42.85	-3	10,911	-0.03%
2021/03/08	0	0.00	3	42.10	42.10	-3	10,839	-0.03%
2021/03/02	13	41.46	0	0.00	41.20	13	10,597	0.12%
2021/02/26	1	41.70	0	0.00	41.65	1	10,553	0.01%
2021/02/25	0	0.00	25	42.25	42.60	-25	10,566	-0.24%
2021/02/24	0	0.00	10	43.08	41.40	-10	10,518	-0.10%
2021/02/23	19	43.43	0	0.00	43.55	19	10,325	0.18%
2021/02/22	0	0.00	1	43.00	42.90	-1	10,227	-0.01%
2021/02/19	38	42.28	3	42.62	43.70	35	10,159	0.34%
2021/02/18	1	41.10	0	0.00	41.10	1	9,965	0.01%
2021/02/02	0	0.00	1	41.15	41.15	-1	9,943	-0.01%
2021/02/01	1	40.45	0	0.00	40.45	1	9,892	0.01%
2021/01/29	6	41.03	11	41.24	40.90	-5	9,858	-0.05%
2021/01/28	1	41.55	0	0.00	41.35	1	9,789	0.01%
2021/01/27	12	42.09	1	43.00	43.20	11	9,589	0.11%
2021/01/26	0	0.00	1	41.10	41.10	-1	9,261	-0.01%
2021/01/25	2	41.65	0	0.00	41.95	2	9,225	0.02%
2021/01/22	1	41.95	0	0.00	43.20	1	9,197	0.01%
2021/01/21	0	0.00	1	40.95	40.95	-1	9,061	-0.01%
2021/01/20	3	41.80	4	42.03	41.45	-1	8,987	-0.01%
2021/01/19	3	43.38	6	43.05	43.05	-3	8,845	-0.03%
2021/01/18	23	43.48	3	43.55	43.55	20	8,730	0.23%
2021/01/15	8	43.15	0	0.00	42.75	8	8,578	0.09%
2021/01/14	14	45.34	13	44.25	44.30	1	8,366	0.01%
2021/01/13	2	44.78	4	44.85	44.45	-2	8,162	-0.02%
2021/01/12	2	44.60	10	45.15	43.95	-8	8,071	-0.10%
2021/01/11	21	47.35	0	0.00	46.80	21	7,913	0.27%
2021/01/08	1	46.80	1	47.40	46.55	0	7,853	0.00%
2021/01/07	2	47.88	0	0.00	48.00	2	7,662	0.03%
2021/01/06	42.1	50.67	41	49.10	49.00	1.1	7,415	0.01%
2021/01/05	14	49.33	5	49.14	48.85	9	6,700	0.13%
2021/01/04	21	47.55	14	50.61	50.90	7	6,279	0.11%
2020/12/31	20	44.10	40	45.43	46.90	-20	5,551	-0.36%
2020/12/30	0	0.00	8	42.05	42.85	-8	5,130	-0.16%
2020/12/29	7	41.92	6	42.83	42.20	1	5,130	0.02%
2020/12/28	13	43.02	3	43.90	43.50	10	4,966	0.20%
2020/12/25	12	38.13	2.6	40.63	41.05	9.4	4,236	0.22%
2020/12/23	10	37.30	0	0.00	37.20	10	3,965	0.25%
2020/12/22	2	38.20	2	37.55	37.00	0	3,990	0.00%
2020/12/17	0	0.00	1	37.05	36.90	-1	4,034	-0.02%
2020/12/16	0	0.00	1	37.15	37.50	-1	4,059	-0.02%
2020/12/11	0	0.00	1	36.60	36.80	-1	4,351	-0.02%
2020/12/03	0	0.00	4.6	38.42	38.25	-4.6	5,035	-0.09%
2020/11/24	1	38.95	0	38.75	38.75	1	6,017	0.02%
2020/11/19	1	39.00	0	0.00	38.90	1	6,314	0.02%
2020/11/18	0	0.00	14	39.13	39.00	-14	6,319	-0.22%
2020/11/16	0	0.00	1	37.05	37.70	-1	6,399	-0.02%
2020/11/13	0	0.00	1	36.45	36.25	-1	6,375	-0.02%
2020/11/12	5	35.86	0	0.00	36.00	5	6,632	0.08%
2020/11/11	11	35.90	0	0.00	35.90	11	6,804	0.16%
2020/11/09	2	34.15	8	34.21	34.50	-6	6,897	-0.09%
2020/11/06	5.8	34.04	0	0.00	34.00	5.8	7,052	0.08%
2020/10/30	0	0.00	1	36.05	35.60	-1	7,864	-0.01%
2020/10/26	0.1	38.25	0	0.00	38.30	0.1	8,080	0.00%
2020/10/20	1	38.15	0	0.00	38.30	1	8,430	0.01%
2020/10/19	3	38.45	1	38.00	38.00	2	8,490	0.02%
2020/09/25	3	22.50	0	0.00	22.60	3	8,961	0.03%
2020/09/23	0	0.00	5	22.90	22.80	-5	8,866	-0.06%
2020/09/22	1	23.60	0	0.00	23.40	1	8,809	0.01%
2020/09/16	0	0.00	10	23.55	23.50	-10	8,958	-0.11%
2020/09/15	0	0.00	5	23.80	23.75	-5	8,950	-0.06%
2020/09/11	20	23.76	5	23.65	23.70	15	9,128	0.16%
2020/09/09	0	0.00	1	24.30	24.45	-1	9,265	-0.01%
2020/09/08	4	24.75	2	24.25	24.25	2	9,286	0.02%
2020/09/04	0	0.00	2	25.35	25.45	-2	9,415	-0.02%
2020/09/03	0	0.00	1	25.50	25.30	-1	9,458	-0.01%
2020/09/01	0	0.00	2	25.40	25.90	-2	10,242	-0.02%
2020/08/25	8	24.80	8	24.40	24.40	0	10,706	0.00%
2020/08/21	10	24.90	12	25.03	25.10	-2	10,745	-0.02%
2020/08/20	0	0.00	2	23.15	23.30	-2	10,541	-0.02%
2020/08/17	3	25.03	0.8	25.00	25.15	2.2	10,263	0.02%
2020/08/07	0	0.00	10	24.65	24.00	-10	11,141	-0.09%
2020/08/05	0	0.00	2	23.40	23.50	-2	10,748	-0.02%
2020/08/04	0	0.00	13	23.47	23.50	-13	10,813	-0.12%
2020/08/03	13	23.52	0	0.00	23.45	13	10,766	0.12%
2020/07/31	0	0.00	1	23.85	23.70	-1	10,628	-0.01%
2020/07/30	0	0.00	10	23.05	23.00	-10	10,275	-0.10%
2020/07/29	0	0.00	50.2	22.00	21.80	-50.2	10,056	-0.50%
2020/07/15	0	0.00	1	21.75	21.65	-1	10,074	-0.01%
2020/07/10	0	0.00	50	20.90	21.10	-50	10,118	-0.49%
2020/07/07	0	0.00	6	21.30	22.25	-6	10,259	-0.06%
2020/07/06	1	21.05	0	0.00	21.25	1	10,679	0.01%
2020/06/30	3	21.40	0	0.00	21.55	3	11,996	0.03%
2020/06/11	1	23.55	9	23.53	22.70	-8	12,296	-0.07%
2020/06/10	0	0.00	5	23.85	23.85	-5	12,240	-0.04%
2020/06/09	10	23.28	10	23.55	23.85	0	12,160	0.00%
2020/06/08	0	0.00	5	24.00	23.20	-5	11,764	-0.04%
2020/06/05	2	22.10	0	0.00	22.30	2	11,237	0.02%
2020/06/04	5	22.20	23	21.72	22.35	-18	11,126	-0.16%
2020/05/27	5	19.85	0	0.00	19.90	5	10,612	0.05%
2020/05/26	2	20.00	10	19.98	19.90	-8	10,745	-0.07%
2020/05/25	10	20.18	1	20.15	20.25	9	10,725	0.08%
2020/05/22	0	0.00	8	20.18	20.05	-8	10,719	-0.07%
2020/05/21	1	20.60	1	20.45	20.60	0	10,663	0.00%
2020/05/20	4	20.03	12	19.85	20.35	-8	10,541	-0.08%
2020/05/19	0	0.00	2.7	19.14	19.70	-2.7	10,116	-0.03%
2020/05/18	10	17.85	3	18.10	17.95	7	9,692	0.07%
2020/05/15	0	0.00	2	17.15	16.90	-2	9,511	-0.02%
2020/05/14	0	0.00	25	16.70	16.70	-25	9,458	-0.26%
2020/05/12	25	16.67	10	17.15	16.75	15	9,612	0.16%
2020/05/11	5	16.60	0	0.00	16.90	5	9,800	0.05%
2020/05/08	5	16.35	70	16.53	16.35	-65	10,006	-0.65%
2020/04/29	1	17.45	0	0.00	17.55	1	9,996	0.01%
2020/04/24	0	0.00	5	16.75	16.70	-5	9,845	-0.05%
2020/04/21	5	16.70	51	16.65	16.75	-46	9,616	-0.48%
2020/04/17	2	18.40	12	18.46	17.80	-10	9,427	-0.11%
2020/04/16	1	17.80	4	18.08	18.20	-3	9,317	-0.03%
2020/04/15	0	0.00	1	18.50	18.35	-1	9,244	-0.01%
2020/04/14	2	18.60	0	0.00	18.45	2	9,153	0.02%
2020/04/13	2	18.30	2	18.30	18.70	0	9,024	0.00%
2020/04/09	12	18.66	8	18.95	18.50	4	8,637	0.05%
2020/04/08	0	0.00	2	18.15	18.15	-2	7,968	-0.03%
2020/04/06	193	14.80	193	15.40	15.55	0	7,210	0.00%	大買/大賣/
2020/04/01	400	14.80	400	14.83	14.85	0	6,853	0.00%	大買/大賣/
2020/03/31	2	14.70	3	14.80	14.70	-1	6,443	-0.02%
2020/03/27	2	16.10	0	0.00	16.30	2	5,786	0.03%
2020/03/26	0	0.00	1	16.50	16.65	-1	5,713	-0.02%
2020/03/25	1	15.50	0	0.00	15.50	1	5,625	0.02%
2020/03/13	20	17.15	0	0.00	17.60	20	5,173	0.39%
2020/03/09	0	0.00	5	20.65	20.10	-5	4,794	-0.10%
2020/03/03	0	0.00	1	21.00	20.85	-1	4,407	-0.02%
2020/02/26	2	21.55	7	21.14	21.55	-5	4,034	-0.12%
2020/02/20	0	0.00	6	21.08	21.05	-6	3,614	-0.17%
2020/02/19	0	0.00	4	20.73	20.90	-4	3,444	-0.12%
2020/02/17	0	0.00	250	19.88	20.05	-250	3,311	-7.55%	大賣/鉅額交易
2020/02/13	0	0.00	1	19.95	20.00	-1	3,221	-0.03%
2020/02/12	5	19.75	0	0.00	20.05	5	3,161	0.16%
2020/02/10	101	19.36	1	19.95	19.90	100	2,847	3.51%	大買/
2020/02/07	21	18.69	1	18.65	19.25	20	2,539	0.79%
2020/02/06	30	18.75	20	18.45	18.75	10	2,407	0.42%
2020/02/05	201	17.47	0	0.00	17.55	201	2,352	8.55%	大買/鉅額交易
2020/02/03	2	17.20	0	0.00	17.15	2	2,303	0.09%
2020/01/30	0	0.00	1	18.35	17.95	-1	2,238	-0.04%
2020/01/14	1	19.20	0	0.00	19.20	1	2,197	0.05%
2020/01/10	0	0.00	1	19.00	19.00	-1	2,303	-0.04%
2020/01/08	1	18.65	0	0.00	18.70	1	2,348	0.04%
2019/12/27	1	19.40	0	0.00	19.35	1	2,450	0.04%
2019/12/26	0	0.00	6	19.60	19.50	-6	2,460	-0.24%
2019/12/25	0	0.00	30	19.35	19.40	-30	2,468	-1.22%
2019/12/20	5	19.55	0	0.00	19.40	5	2,563	0.20%
2019/12/19	3	19.58	0	0.00	19.45	3	2,550	0.12%
2019/12/18	1	19.65	0	0.00	19.65	1	2,554	0.04%
2019/12/17	26	19.61	0	0.00	19.75	26	2,559	1.02%
2019/12/02	1	19.00	0	0.00	19.00	1	3,035	0.03%
2019/11/29	22	19.16	0	0.00	19.15	22	3,035	0.72%
2019/11/28	20	18.90	0	0.00	19.15	20	3,038	0.66%
2019/11/26	0	0.00	2	18.80	18.80	-2	3,052	-0.07%
2019/11/18	2	18.80	0	0.00	18.80	2	3,179	0.06%
2019/11/14	0	0.00	2	19.00	19.00	-2	3,218	-0.06%
2019/11/12	1	19.20	1	19.20	19.15	0	3,317	0.00%
2019/10/31	1	19.45	1	19.50	19.60	0	4,011	0.00%
2019/10/25	1	19.65	0	0.00	19.65	1	4,554	0.02%
2019/10/18	1	19.40	0	0.00	19.50	1	5,082	0.02%
2019/10/17	1	19.60	0	0.00	19.70	1	5,096	0.02%
2019/10/15	1	19.10	0	0.00	19.25	1	5,062	0.02%
2019/10/03	7	19.31	2	19.40	19.35	5	5,561	0.09%
2019/09/27	1	19.65	0	0.00	19.65	1	5,854	0.02%
2019/09/25	1	20.15	0	0.00	20.25	1	6,043	0.02%
2019/09/17	20	20.23	0	0.00	20.10	20	6,676	0.30%
2019/09/04	2	20.80	0	0.00	20.90	2	7,295	0.03%
2019/09/02	1	20.75	0	0.00	20.95	1	7,566	0.01%
2019/08/21	0	0.00	2	20.70	20.95	-2	9,722	-0.02%
2019/08/15	15	21.23	0	0.00	21.10	15	10,583	0.14%
2019/08/14	0	0.00	2	21.55	21.90	-2	10,655	-0.02%
2019/08/08	1	22.95	0	0.00	23.20	1	11,763	0.01%
2019/08/02	11	23.01	0	0.00	23.05	11	11,956	0.09%
2019/08/01	4	23.59	0	0.00	23.60	4	11,864	0.03%
2019/07/31	10	24.11	4	24.50	24.00	6	11,789	0.05%
2019/07/30	0	0.00	6	24.10	24.30	-6	11,699	-0.05%
2019/07/29	13	24.01	24	24.26	24.45	-11	11,611	-0.09%
2019/07/26	3	23.67	3	23.93	23.90	0	11,344	0.00%
2019/07/24	1	22.45	25	22.40	22.35	-24	10,959	-0.22%
2019/07/23	1	22.60	0	0.00	22.55	1	10,920	0.01%
2019/07/15	2	24.00	0	0.00	23.90	2	10,573	0.02%
2019/07/12	0	0.00	1	23.85	23.15	-1	10,479	-0.01%
2019/07/09	0	0.00	3	23.85	23.80	-3	10,487	-0.03%
2019/07/04	1	23.50	0	0.00	23.50	1	10,403	0.01%
2019/07/03	0	0.00	1	23.05	23.00	-1	10,384	-0.01%
2019/07/02	0	0.00	9	23.59	23.45	-9	10,383	-0.09%
2019/07/01	2	23.28	0	0.00	23.25	2	10,231	0.02%
2019/06/26	0	0.00	2	22.95	22.95	-2	10,027	-0.02%
2019/06/25	0	0.00	1	22.55	22.60	-1	10,079	-0.01%
2019/06/24	1	22.00	0	0.00	22.10	1	9,829	0.01%
2019/06/19	1	21.60	0	0.00	21.80	1	9,332	0.01%
2019/06/17	1	21.50	0	0.00	21.45	1	9,199	0.01%
2019/06/14	0	0.00	5	21.75	21.80	-5	9,094	-0.05%
2019/06/13	0	0.00	2	21.50	21.60	-2	9,022	-0.02%
2019/06/11	1	22.60	0	0.00	22.60	1	8,623	0.01%
2019/06/06	10	22.77	3	23.00	22.55	7	8,361	0.08%
2019/06/05	0	0.00	1	23.30	23.20	-1	8,178	-0.01%
2019/06/04	0	0.00	25	23.10	23.10	-25	7,985	-0.31%
2019/05/31	7	24.09	1	23.60	23.85	6	7,586	0.08%
2019/05/29	5	24.43	6	24.28	24.00	-1	7,142	-0.01%
2019/05/28	0	0.00	3	24.05	23.55	-3	6,501	-0.05%
2019/05/27	1	22.65	21	23.30	23.95	-20	6,045	-0.33%
2019/05/23	0	0.00	1	22.05	21.80	-1	5,322	-0.02%
2019/05/22	2	22.68	0	0.00	22.55	2	5,186	0.04%
2019/05/20	7	22.40	0	0.00	22.50	7	4,829	0.14%
2019/05/17	5	22.12	9	22.18	22.15	-4	4,370	-0.09%
2019/05/16	2	20.68	2	21.00	20.50	0	3,649	0.00%
2019/05/13	1	19.35	0	0.00	19.60	1	2,878	0.03%
2019/05/10	1	19.15	0	0.00	19.15	1	2,856	0.04%
2019/04/30	0	0.00	1	19.75	19.50	-1	2,831	-0.04%
2019/04/29	1	19.45	2	19.45	19.45	-1	2,802	-0.04%
2019/04/19	2	19.90	0	0.00	19.85	2	2,786	0.07%
2019/04/17	1	19.35	0	0.00	19.60	1	2,778	0.04%
2019/04/16	5	19.40	0	0.00	19.20	5	2,716	0.18%
2019/04/11	1	20.40	0	0.00	20.35	1	2,304	0.04%
2019/04/10	1	20.50	0	0.00	20.70	1	2,286	0.04%
2019/04/09	2	20.70	0	0.00	20.60	2	2,251	0.09%
2019/04/08	1	19.95	0	0.00	20.25	1	2,147	0.05%
2019/03/29	0	0.00	27	19.50	19.45	-27	2,083	-1.30%
2019/03/28	0	0.00	2	20.00	19.90	-2	2,029	-0.10%
2019/03/15	1	18.90	0	0.00	18.90	1	2,343	0.04%
2019/03/14	1	18.95	0	0.00	18.95	1	2,454	0.04%
2019/02/26	1	18.95	2	19.00	18.95	-1	4,119	-0.02%
2019/01/29	2	18.40	0	0.00	18.50	2	4,053	0.05%
2019/01/28	15	18.55	1	18.50	18.55	14	4,040	0.35%
2019/01/22	1	18.25	0	0.00	18.20	1	4,039	0.02%
2019/01/17	0	0.00	1	18.00	18.05	-1	4,132	-0.02%
2019/01/15	0	0.00	1	18.05	18.10	-1	4,168	-0.02%
2019/01/08	30	17.80	0	0.00	17.80	30	4,224	0.71%
2019/01/04	0	0.00	5	17.70	17.70	-5	4,275	-0.12%
2019/01/03	1	17.85	0	0.00	17.80	1	4,397	0.02%
2018/12/27	0	0.00	2	18.45	18.15	-2	4,436	-0.05%
2018/12/26	2	18.40	0	0.00	18.25	2	4,430	0.05%
2018/12/24	1	18.60	0	0.00	18.55	1	4,446	0.02%
2018/12/19	7	19.53	2	19.50	19.45	5	4,479	0.11%
2018/12/18	6	19.53	0	0.00	19.35	6	4,449	0.13%
2018/12/14	0	0.00	32	20.12	20.55	-32	4,241	-0.75%
2018/12/13	5	20.10	0	0.00	20.30	5	4,159	0.12%
2018/12/11	0	0.00	1	19.90	19.80	-1	4,108	-0.02%
2018/12/10	1	20.15	20	20.20	20.10	-19	4,107	-0.46%
2018/12/06	8	20.28	2	20.70	20.05	6	3,944	0.15%
2018/12/05	8	20.85	7	20.65	21.00	1	3,702	0.03%
2018/12/04	0	0.00	23	18.80	20.00	-23	2,803	-0.82%
2018/12/03	1	18.30	0	0.00	18.20	1	2,479	0.04%
2018/11/23	0	0.00	5	17.80	17.75	-5	2,388	-0.21%
2018/11/14	5	18.00	0	0.00	18.20	5	2,398	0.21%
2018/11/09	1	18.00	0	0.00	18.10	1	2,473	0.04%
2018/11/08	3	18.25	0	0.00	18.25	3	2,505	0.12%
2018/11/06	0	0.00	9	18.12	18.15	-9	2,532	-0.36%
2018/11/05	0	0.00	2	18.00	17.95	-2	2,551	-0.08%
2018/11/02	4	18.04	0	0.00	18.00	4	2,561	0.16%
2018/11/01	2	18.05	0	0.00	18.00	2	2,568	0.08%
2018/10/17	23	19.05	0	0.00	19.05	23	2,641	0.87%
2018/10/11	0	0.00	5	19.70	19.65	-5	2,494	-0.20%
2018/10/09	0	0.00	21	20.75	20.90	-21	2,404	-0.87%
2018/10/03	0	0.00	3	21.55	21.40	-3	2,363	-0.13%
2018/09/28	10	21.70	0	0.00	21.70	10	2,325	0.43%
2018/09/14	0	0.00	7	20.99	21.00	-7	2,490	-0.28%
2018/09/13	0	0.00	20	20.80	20.85	-20	2,604	-0.77%
2018/09/12	2	20.45	0	0.00	20.50	2	2,706	0.07%
2018/09/11	5	20.35	0	0.00	20.45	5	2,756	0.18%
2018/09/07	5	20.45	0	0.00	20.30	5	2,917	0.17%
2018/08/30	10	21.00	0	0.00	21.05	10	3,052	0.33%
2018/08/29	20	20.75	61	20.75	21.05	-41	3,092	-1.33%
2018/08/27	0	0.00	3	20.70	20.60	-3	3,123	-0.10%
2018/08/15	0	0.00	22	20.60	20.55	-22	3,319	-0.66%
2018/08/14	2	20.70	0	0.00	20.60	2	3,334	0.06%
2018/08/13	0	0.00	1	20.65	20.70	-1	3,393	-0.03%
2018/08/06	5	21.10	0	0.00	21.05	5	3,922	0.13%
2018/07/23	0	0.00	1	21.00	20.95	-1	3,725	-0.03%
2018/07/16	7	21.25	0	0.00	21.15	7	3,664	0.19%
2018/07/05	3	20.85	0	0.00	20.85	3	3,629	0.08%
2018/06/28	6	21.50	0	0.00	21.45	6	3,551	0.17%
2018/06/27	1	21.65	0	0.00	21.65	1	3,458	0.03%
2018/06/07	0	0.00	5	23.20	23.20	-5	2,950	-0.17%
2018/05/31	0	0.00	6	23.40	23.70	-6	2,870	-0.21%
2018/05/28	2	23.35	0	0.00	23.35	2	2,879	0.07%
2018/05/21	0	0.00	2	24.30	24.20	-2	2,789	-0.07%
2018/05/15	0	0.00	1	23.90	24.00	-1	2,474	-0.04%
2018/05/14	6	23.84	4	23.69	23.95	2	2,493	0.08%
2018/05/11	0	0.00	2	22.45	22.45	-2	2,256	-0.09%
2018/04/24	2	22.10	0	0.00	22.20	2	2,460	0.08%
2018/04/20	2	22.25	0	0.00	22.25	2	2,535	0.08%
2018/04/17	0	0.00	10	22.25	22.25	-10	2,569	-0.39%
2018/04/16	1	22.45	0	0.00	22.45	1	2,589	0.04%
2018/04/13	0	0.00	2	22.63	22.60	-2	2,611	-0.08%
2018/04/12	0	0.00	1	22.70	22.75	-1	2,655	-0.04%
2018/04/09	1	22.50	0	0.00	22.65	1	2,728	0.04%
2018/03/28	10	22.59	0	0.00	22.60	10	2,892	0.35%
2018/03/27	0	0.00	4	22.70	22.75	-4	2,883	-0.14%
2018/03/23	1	22.90	0	0.00	22.85	1	2,909	0.03%
2018/03/16	1	23.20	0	0.00	23.30	1	3,209	0.03%
2018/03/15	10	23.40	0	0.00	23.40	10	3,160	0.32%
2018/02/07	5	22.56	0	0.00	22.45	5	5,162	0.10%
2018/02/06	0	0.00	1	22.30	22.30	-1	5,193	-0.02%
2018/01/30	2	23.50	0	0.00	23.50	2	5,152	0.04%
2018/01/26	0	0.00	20	23.80	23.75	-20	5,135	-0.39%
2018/01/24	10	23.75	0	0.00	23.85	10	5,115	0.20%
2018/01/18	5	23.70	0	0.00	23.70	5	5,000	0.10%
2018/01/12	0	0.00	1	23.25	23.30	-1	5,005	-0.02%
2018/01/11	0	0.00	0	23.30	23.25	0	5,002	0.00%