裕民 (2606)-玉山-板橋券商分點個股進出

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

裕民

(2606)

可現股當沖

股價
60.9
漲跌
▲2.4
漲幅
+4.10%
成交量
17,939張
產業
上市航運類股
1036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

裕民 (2606)籌碼相關－玉山-板橋券商分點個股進出

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

玉山-板橋券商分點個股進出
玉山-板橋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
2024/05/16	24	59.96	38	60.05	60.90	-14	12,071	-0.12%
2024/05/15	38	59.31	30	59.75	58.50	8	11,826	0.07%
2024/05/14	54	60.87	57	61.15	60.70	-3	11,626	-0.03%
2024/05/13	144	63.40	137	62.01	60.20	7	11,073	0.06%	大買/大賣/
2024/05/10	124	58.84	134	59.60	61.30	-10	9,899	-0.10%	大買/大賣/
2024/05/09	45	58.81	63	59.43	59.00	-18	8,897	-0.20%
2024/05/08	116	57.54	71.1	58.48	57.10	44.9	8,408	0.53%	大買/
2024/05/07	11	57.49	32	57.80	57.60	-21	7,191	-0.29%
2024/05/06	0	0.00	2.1	55.55	54.80	-2.1	6,882	-0.03%
2024/05/03	0	0.00	1	55.79	54.80	-1	6,818	-0.02%
2024/05/02	1	54.40	0	0.00	54.30	1	6,768	0.01%
2024/04/30	40	54.52	30	54.32	54.20	10	6,801	0.15%
2024/04/29	35	56.20	36	56.68	55.80	-1	6,749	-0.02%
2024/04/26	3	55.00	4.1	55.18	55.50	-1.1	6,702	-0.02%
2024/04/24	12.2	53.72	31.2	53.40	54.00	-19	6,739	-0.28%
2024/04/23	0	0.00	1	54.60	54.60	-1	6,706	-0.01%
2024/04/22	0.2	55.60	37	55.48	54.80	-36.8	6,731	-0.55%
2024/04/19	91	54.72	200.2	54.32	55.30	-109.2	6,561	-1.66%	大賣/鉅額交易
2024/04/18	61.1	53.82	42	54.02	53.70	19.1	6,348	0.30%
2024/04/17	71.1	54.37	0	0.00	53.70	71.1	6,380	1.11%
2024/04/16	4.1	55.44	12	54.70	54.60	-7.9	6,422	-0.12%
2024/04/15	80	56.61	37	56.56	56.40	43	6,546	0.66%
2024/04/12	166	55.39	174	55.84	55.90	-8	6,550	-0.12%	大買/大賣/
2024/04/11	5.1	54.70	11.1	55.05	54.60	-6	6,718	-0.09%
2024/04/10	10	54.40	10	54.50	54.20	0	7,046	0.00%
2024/04/09	45.1	53.09	77.1	54.42	54.40	-32	7,181	-0.45%
2024/04/02	25	53.12	0	0.00	52.90	25	7,370	0.34%
2024/04/01	0	53.10	3	53.47	53.50	-3	7,526	-0.04%
2024/03/29	1	52.70	4	54.23	53.00	-3	7,746	-0.04%
2024/03/28	0	53.77	2	54.00	53.80	-2	8,018	-0.02%
2024/03/27	0.3	53.58	0	0.00	53.90	0.3	8,268	0.00%
2024/03/26	14	53.33	20	53.10	53.10	-6	8,697	-0.07%
2024/03/25	1.2	54.28	2	54.50	54.30	-0.8	8,908	-0.01%
2024/03/22	23.2	53.67	20	54.38	54.30	3.2	9,212	0.03%
2024/03/21	82.3	54.31	66	54.21	54.20	16.3	9,782	0.17%
2024/03/20	60	55.21	57	55.76	55.00	3	9,962	0.03%
2024/03/19	83.4	54.82	128.2	55.65	56.00	-44.8	10,054	-0.45%	大賣/
2024/03/18	12	52.43	27	53.12	53.90	-15	10,106	-0.15%
2024/03/15	36.1	52.57	38	52.33	52.50	-1.9	10,195	-0.02%
2024/03/14	10.1	53.80	10	54.20	53.80	0.1	10,348	0.00%
2024/03/13	67	54.47	40	54.23	54.20	27	10,633	0.25%
2024/03/12	92	55.48	0	0.00	55.50	92	10,958	0.84%
2024/03/11	3	55.90	33	55.74	56.40	-30	11,508	-0.26%
2024/03/08	40	53.70	75.1	54.18	54.30	-35.1	13,559	-0.26%
2024/03/07	35	53.67	22	54.20	53.40	13	14,347	0.09%
2024/03/06	61	54.35	70	54.93	54.40	-9	15,023	-0.06%
2024/03/05	10	55.05	1	55.89	55.00	9	15,174	0.06%
2024/03/04	40	54.25	62.5	54.99	55.70	-22.5	15,190	-0.15%
2024/03/01	52	54.92	31	54.63	54.60	21	15,774	0.13%
2024/02/29	4	55.40	78.2	55.48	55.60	-74.2	15,998	-0.46%
2024/02/27	106	54.01	20	53.59	53.60	86	15,795	0.54%	大買/
2024/02/26	11	53.95	47	54.53	54.80	-36	15,766	-0.23%
2024/02/23	0	0.00	81.1	53.86	53.60	-81.1	15,632	-0.52%
2024/02/22	128	53.15	81.2	53.79	52.70	46.8	15,529	0.30%	大買/
2024/02/21	62	53.63	35	54.08	53.30	27	15,338	0.18%
2024/02/20	11	52.79	49.4	52.37	53.40	-38.4	15,142	-0.25%
2024/02/19	0	0.00	26	50.03	50.20	-26	14,915	-0.17%
2024/02/16	1	49.05	0	0.00	49.10	1	14,891	0.01%
2024/02/15	1	48.30	1	48.30	49.25	0	14,956	0.00%
2024/02/05	1	47.25	6	46.90	47.10	-5	14,909	-0.03%
2024/02/02	0	48.00	0	0.00	47.90	0	14,928	0.00%
2024/01/31	2	47.80	1	48.25	47.80	1	14,950	0.01%
2024/01/29	0	0.00	32	49.01	49.30	-32	14,969	-0.21%
2024/01/25	11	48.34	10	48.60	48.60	1	15,132	0.01%
2024/01/24	6	48.64	5	49.15	48.45	1	15,121	0.01%
2024/01/23	1	48.90	25	48.65	48.65	-24	15,088	-0.16%
2024/01/22	81	48.33	83	48.68	48.40	-2	15,122	-0.01%
2024/01/19	66	48.89	18	48.34	48.30	48	15,095	0.32%
2024/01/18	10.2	48.74	18	48.77	48.65	-7.8	15,094	-0.05%
2024/01/17	21.1	48.16	78	47.98	47.80	-56.9	15,068	-0.38%
2024/01/16	34	48.65	5	48.85	48.45	29	15,033	0.19%
2024/01/15	30	50.05	30	50.05	50.00	0	15,039	0.00%
2024/01/12	1	50.20	0	0.00	50.00	1	15,155	0.01%
2024/01/11	107	50.19	20	49.68	49.70	87	15,349	0.57%	大買/
2024/01/10	47	50.62	49	50.40	50.30	-2	15,379	-0.01%
2024/01/09	84	51.60	75	51.75	51.70	9	15,301	0.06%
2024/01/08	80	54.02	42	54.22	53.70	38	15,130	0.25%
2024/01/05	84.1	54.20	96	54.67	54.90	-11.9	15,025	-0.08%
2024/01/04	22.1	53.87	49	54.11	54.40	-26.9	14,758	-0.18%
2024/01/03	52.1	52.87	63	52.98	52.80	-10.9	14,465	-0.08%
2024/01/02	66	53.35	4	52.60	52.60	62	14,470	0.43%
2023/12/29	2	51.60	1	51.90	52.10	1	14,338	0.01%
2023/12/28	1	52.40	1	51.90	51.80	0	14,388	0.00%
2023/12/27	3.1	53.02	31.2	53.97	52.80	-28.1	14,386	-0.20%
2023/12/26	0	0.00	59	52.04	52.60	-59	14,313	-0.41%
2023/12/25	117.1	51.49	31	50.75	50.40	86.1	14,156	0.61%	大買/
2023/12/22	6	54.25	6	54.22	53.70	0	14,014	0.00%
2023/12/21	19.1	51.90	23	52.76	53.60	-3.9	13,779	-0.03%
2023/12/20	0	0.00	1	52.30	52.10	-1	13,365	-0.01%
2023/12/19	8	51.98	5	52.04	51.60	3	13,198	0.02%
2023/12/18	17.1	52.85	16	53.59	53.00	1.1	13,098	0.01%
2023/12/15	1	51.60	6.2	51.80	51.60	-5.2	12,775	-0.04%
2023/12/14	7	51.94	10	52.04	51.70	-3	12,793	-0.02%
2023/12/13	2	53.30	5	53.36	52.70	-3	12,866	-0.02%
2023/12/12	2	52.50	0	52.50	52.60	2	13,404	0.01%
2023/12/11	24.5	52.02	21	52.45	52.50	3.5	13,526	0.03%
2023/12/08	35.1	53.14	45	53.46	53.20	-9.9	13,354	-0.07%
2023/12/07	30	53.22	42.2	53.44	53.10	-12.2	13,060	-0.09%
2023/12/06	177	54.74	126.1	55.20	54.70	50.9	12,717	0.40%	大買/大賣/
2023/12/05	138.7	58.00	107.2	58.70	57.00	31.6	12,129	0.26%	大買/大賣/
2023/12/04	19	54.49	69.2	55.15	56.90	-50.2	9,925	-0.51%
2023/12/01	9.2	51.60	101.3	50.14	51.80	-92.1	9,065	-1.02%	大賣/
2023/11/30	61	49.07	36	50.13	48.35	25	8,376	0.30%
2023/11/29	5	48.37	28	48.16	47.90	-23	8,206	-0.28%
2023/11/28	142.2	49.24	116.6	49.95	48.55	25.7	8,083	0.32%	大買/大賣/
2023/11/27	15.1	48.10	58.1	48.30	47.80	-42.9	7,400	-0.58%
2023/11/24	0	0.00	115	45.78	45.90	-115	7,117	-1.62%	大賣/鉅額交易
2023/11/23	177	45.22	85	44.90	44.85	92	7,084	1.30%	大買/
2023/11/22	1	44.75	1	44.95	45.20	0	7,048	0.00%
2023/11/21	13	44.80	28	45.14	45.00	-15	7,089	-0.21%
2023/11/20	27	45.02	11	45.04	45.00	16	7,150	0.22%
2023/11/17	16	45.42	50	45.84	45.70	-34	7,258	-0.47%
2023/11/16	6	44.42	16	44.88	45.05	-10	7,488	-0.13%
2023/11/15	1	44.45	10	44.70	44.70	-9	7,968	-0.11%
2023/11/14	95	45.00	86	44.97	44.30	9	8,634	0.10%
2023/11/13	41	44.94	40	45.03	44.85	1	8,659	0.01%
2023/11/10	90	45.93	35	46.03	45.00	55	8,629	0.64%
2023/11/09	51	46.50	1	46.75	46.20	50	8,576	0.58%
2023/11/08	2	47.30	1	47.45	47.30	1	8,651	0.01%
2023/11/06	1	47.65	27	47.44	47.50	-26	8,756	-0.30%
2023/11/03	1	47.00	23	46.70	47.20	-22	8,722	-0.25%
2023/11/02	1	45.00	39	45.31	45.95	-38	8,607	-0.44%
2023/10/31	10	44.28	10	44.60	44.30	0	8,586	0.00%
2023/10/30	15	43.38	137	43.67	44.60	-122	8,603	-1.42%	大賣/鉅額交易
2023/10/27	35	43.19	82	43.54	44.15	-47	8,584	-0.55%
2023/10/26	7	43.63	7	43.81	43.60	0	8,624	0.00%
2023/10/25	55	44.91	0	0.00	44.75	55	8,709	0.63%
2023/10/24	47	44.67	49	44.97	45.10	-2	8,780	-0.02%
2023/10/23	49	45.25	15	45.55	45.20	34	8,736	0.39%
2023/10/20	9	46.75	7	46.81	46.90	2	8,654	0.02%
2023/10/19	84	47.44	99	47.97	48.70	-15	8,620	-0.17%
2023/10/18	30	47.31	16	46.27	46.20	14	8,414	0.17%
2023/10/17	1	46.20	1	46.20	46.20	0	8,324	0.00%
2023/10/16	5	46.10	1	45.90	46.10	4	8,348	0.05%
2023/10/12	5	45.75	6	46.08	46.75	-1	8,350	-0.01%
2023/10/11	3	47.43	55.7	47.19	46.35	-52.7	8,339	-0.63%
2023/10/06	50.5	46.99	7	46.94	47.35	43.5	8,251	0.53%
2023/10/05	11	45.58	35	45.59	45.45	-24	8,169	-0.29%
2023/10/04	28	45.42	1	45.35	45.40	27	8,133	0.33%
2023/10/03	21	46.36	1	47.00	45.80	20	8,093	0.25%
2023/10/02	0.1	46.95	0	0.00	46.80	0.1	8,043	0.00%
2023/09/28	0.1	48.15	0	0.00	47.85	0.1	8,094	0.00%
2023/09/27	3.1	48.76	7	48.84	48.30	-3.9	8,137	-0.05%
2023/09/26	5	48.05	6.1	48.65	47.80	-1.1	8,036	-0.01%
2023/09/25	1	48.15	31.9	48.53	48.40	-30.9	8,079	-0.38%
2023/09/22	56.2	48.75	20	48.30	48.30	36.2	8,089	0.45%
2023/09/21	117.3	49.81	109	49.76	49.45	8.3	8,031	0.10%	大買/大賣/
2023/09/20	73.2	50.38	71	50.53	49.75	2.2	7,883	0.03%
2023/09/19	78.3	50.69	51.1	50.64	50.20	27.2	7,605	0.36%
2023/09/18	150	50.30	3.2	50.33	50.70	146.8	7,397	1.98%	大買/鉅額交易
2023/09/15	26.5	48.71	71.2	49.84	50.00	-44.6	7,169	-0.62%
2023/09/14	62	46.03	66	46.54	46.90	-4	6,451	-0.06%
2023/09/13	1	43.95	0	0.00	44.65	1	6,258	0.02%
2023/09/12	1	44.70	20	44.70	44.65	-19	6,246	-0.30%
2023/09/11	20.1	44.75	20	45.30	44.70	0.1	6,246	0.00%
2023/09/08	2	46.00	12	45.92	45.75	-10	6,222	-0.16%
2023/09/07	0	45.30	0	0.00	45.05	0	6,162	0.00%
2023/09/05	3	46.88	2	46.85	46.45	1	6,160	0.02%
2023/09/04	0	0.00	1	46.60	46.65	-1	6,133	-0.02%
2023/09/01	0	45.05	0	0.00	44.90	0	6,076	0.00%
2023/08/31	2	45.75	2	45.40	45.45	0	6,100	0.00%
2023/08/30	0	0.00	2	46.00	46.00	-2	6,102	-0.03%
2023/08/29	2	45.60	2	45.60	45.50	0	6,101	0.00%
2023/08/28	2	44.50	0	0.00	44.80	2	6,111	0.03%
2023/08/25	2	45.80	7	45.35	45.10	-5	6,142	-0.08%
2023/08/24	21.3	45.70	5	45.72	45.75	16.3	6,107	0.27%
2023/08/23	19	47.13	13	46.71	46.65	6	6,043	0.10%
2023/08/22	36	45.93	55	45.37	47.40	-19	6,039	-0.31%
2023/08/21	35	46.54	3	46.42	46.30	32	5,782	0.55%
2023/08/18	65	47.91	33.3	48.78	49.05	31.7	5,297	0.60%
2023/08/17	5	44.13	2	44.50	44.60	3	4,597	0.07%
2023/08/16	20.1	42.30	0	0.00	42.10	20.1	4,482	0.45%
2023/08/14	4	42.63	0	0.00	42.00	4	4,461	0.09%
2023/08/11	2	44.20	2	44.20	44.30	0	4,362	0.00%
2023/08/10	0	0.00	1	44.00	43.75	-1	4,310	-0.02%
2023/08/09	1	42.75	0	0.00	42.80	1	4,249	0.02%
2023/08/08	1	43.45	0	0.00	43.55	1	4,268	0.02%
2023/08/07	0	0.00	2	42.70	43.15	-2	4,308	-0.05%
2023/08/04	1	43.70	0	0.00	43.90	1	4,372	0.02%
2023/08/02	0	0.00	0.1	43.70	43.50	-0.1	4,360	0.00%
2023/08/01	0	0.00	1	43.30	43.45	-1	4,340	-0.02%
2023/07/31	6	43.80	8	43.16	42.50	-2	4,403	-0.05%
2023/07/28	2.2	44.50	1	44.65	44.05	1.2	4,374	0.03%
2023/07/27	0	0.00	0.2	42.45	43.20	-0.2	4,271	0.00%
2023/07/26	4	41.35	0	0.00	41.25	4	4,253	0.09%
2023/07/25	1	40.80	0	0.00	41.25	1	4,314	0.02%
2023/07/24	8	41.20	8	41.05	40.85	0	4,345	0.00%
2023/07/19	0	43.35	0	0.00	42.80	0	4,354	0.00%
2023/07/17	2.1	43.31	1	43.30	43.40	1.1	4,338	0.03%
2023/07/14	2	43.75	2	43.85	43.80	0	4,340	0.00%
2023/07/13	1	42.75	0	0.00	42.70	1	4,333	0.02%
2023/07/12	0	42.60	0	0.00	42.95	0	4,357	0.00%
2023/07/11	2	43.55	0	0.00	43.45	2	4,331	0.05%
2023/07/10	2.1	44.03	1	44.20	43.50	1.1	4,397	0.03%
2023/07/07	4.1	45.20	3	45.05	45.00	1.1	4,376	0.03%
2023/07/06	9.1	46.05	0.7	46.34	45.30	8.4	4,363	0.19%
2023/07/05	9.4	49.32	8	49.55	49.75	1.4	4,279	0.03%
2023/07/04	6.7	49.11	3	49.15	49.30	3.7	4,326	0.08%
2023/07/03	6.2	48.54	1	48.90	48.50	5.2	4,524	0.11%
2023/06/29	0.1	46.90	0	0.00	47.20	0.1	4,500	0.00%
2023/06/28	2	47.43	1	47.35	47.35	1	4,520	0.02%
2023/06/27	2.2	48.52	2	48.25	48.20	0.2	4,492	0.00%
2023/06/26	1	48.50	0	0.00	48.45	1	4,580	0.02%
2023/06/21	4	48.13	0	0.00	48.10	4	4,574	0.09%
2023/06/19	4	48.95	0	0.00	48.60	4	4,688	0.09%
2023/06/15	2	49.90	0	0.00	49.45	2	4,672	0.04%
2023/06/14	0	0.00	3	49.80	49.70	-3	4,760	-0.06%
2023/06/08	4	49.80	5	49.86	49.60	-1	5,238	-0.02%
2023/06/07	1	49.35	1	49.80	49.30	0	5,326	0.00%
2023/06/06	1	49.45	2	49.45	49.45	-1	5,344	-0.02%
2023/06/05	1	48.80	10	48.95	48.70	-9	5,525	-0.16%
2023/06/02	14	48.16	0	0.00	48.20	14	5,679	0.25%
2023/06/01	2.2	47.77	1.5	47.83	47.95	0.7	5,797	0.01%
2023/05/31	2	48.40	4	48.54	48.40	-2	5,966	-0.03%
2023/05/30	3	49.30	0	0.00	49.05	3	6,381	0.05%
2023/05/26	6.1	49.55	5	49.61	49.05	1.1	7,480	0.01%
2023/05/25	2	51.40	0	0.00	50.80	2	7,598	0.03%
2023/05/24	0.5	52.50	0	0.00	52.20	0.5	7,601	0.01%
2023/05/23	0	0.00	2	54.00	53.00	-2	7,571	-0.03%
2023/05/22	1	53.90	0	0.00	53.70	1	7,579	0.01%
2023/05/19	0.3	53.50	0	0.00	53.50	0.3	7,625	0.00%
2023/05/17	2	53.60	2	53.75	53.60	0	7,642	0.00%
2023/05/16	0	0.00	5	53.70	53.40	-5	7,641	-0.07%
2023/05/15	32	53.58	26	53.16	53.00	6	7,677	0.08%
2023/05/12	1	54.50	1	54.10	54.30	0	7,672	0.00%
2023/05/11	1	55.00	0	0.00	55.10	1	7,674	0.01%
2023/05/10	3	54.60	5	54.84	55.10	-2	7,665	-0.03%
2023/05/08	2	52.70	0	0.00	52.60	2	7,622	0.03%
2023/05/05	5.1	51.52	5	51.90	51.90	0.1	7,623	0.00%
2023/05/04	0	0.00	4	52.95	53.30	-4	7,607	-0.05%
2023/05/02	18	52.96	18	53.54	54.00	0	7,645	0.00%
2023/04/28	4	53.80	22	53.25	54.40	-18	7,622	-0.24%
2023/04/27	56	51.87	41	52.11	51.90	15	7,602	0.20%
2023/04/26	8	51.98	1	51.80	51.90	7	7,601	0.09%
2023/04/24	0	0.00	2	55.00	55.10	-2	7,623	-0.03%
2023/04/21	2	56.40	0	0.00	54.70	2	7,611	0.03%
2023/04/20	6	55.90	0	0.00	55.90	6	7,580	0.08%
2023/04/19	0	0.00	1	56.40	56.10	-1	7,634	-0.01%
2023/04/18	2	57.65	0	0.00	56.70	2	7,626	0.03%
2023/04/17	3	58.17	5	58.14	58.50	-2	7,628	-0.03%
2023/04/14	6	57.68	1	57.80	57.70	5	7,704	0.06%
2023/04/13	10	56.00	10	56.80	57.10	0	7,729	0.00%
2023/04/11	0	0.00	1	57.30	57.00	-1	7,674	-0.01%
2023/04/10	0	0.00	31	57.51	57.00	-31	7,711	-0.40%
2023/04/07	38	57.54	13	57.39	57.60	25	7,673	0.33%
2023/04/06	6	57.28	10	57.65	55.80	-4	7,597	-0.05%
2023/03/31	3	55.90	2.2	55.55	55.80	0.8	7,472	0.01%
2023/03/30	3	54.40	7	54.01	54.50	-4	7,899	-0.05%
2023/03/29	1.1	53.41	3	53.40	53.80	-1.9	8,193	-0.02%
2023/03/28	1.1	54.41	0	0.00	54.50	1.1	8,489	0.01%
2023/03/27	8	55.15	3	55.10	54.60	5	8,860	0.06%
2023/03/24	1	53.80	3	54.13	54.10	-2	9,209	-0.02%
2023/03/23	7.3	54.04	2	53.90	53.80	5.3	9,429	0.06%
2023/03/22	6	56.42	0.1	56.40	56.20	5.9	9,505	0.06%
2023/03/15	0	0.00	1	58.90	58.00	-1	9,624	-0.01%
2023/03/14	2	57.05	0	56.80	57.10	2	9,519	0.02%
2023/03/13	57.1	56.92	58	57.25	57.30	-0.9	9,596	-0.01%
2023/03/10	8	59.10	8	59.76	58.40	0	9,541	0.00%
2023/03/09	2	59.35	0	0.00	59.60	2	9,609	0.02%
2023/03/08	11.6	60.07	13	59.65	59.50	-1.4	9,632	-0.01%
2023/03/07	10	61.30	8	60.75	61.60	2	9,517	0.02%
2023/03/06	17	59.86	38	60.66	60.90	-21	9,491	-0.22%
2023/03/03	34	60.15	32	60.73	60.40	2	9,645	0.02%
2023/03/02	17	59.92	76	59.94	60.30	-59	9,587	-0.62%
2023/03/01	87.1	59.07	0	0.00	57.40	87.1	9,184	0.95%
2023/02/24	21	60.61	29.3	61.24	61.00	-8.3	8,786	-0.09%
2023/02/23	1	55.90	11.2	55.98	56.60	-10.2	8,081	-0.13%
2023/02/22	0	0.00	23	51.66	51.50	-23	7,877	-0.29%
2023/02/21	0	0.00	4	50.90	50.90	-4	7,899	-0.05%
2023/02/20	41	49.49	39	49.77	49.75	2	8,173	0.02%
2023/02/17	3	49.97	0	0.00	49.80	3	8,339	0.04%
2023/02/15	1	51.60	0	0.00	51.90	1	8,556	0.01%
2023/02/14	1	51.10	0	0.00	51.40	1	8,584	0.01%
2023/02/10	0	0.00	10	51.70	51.80	-10	8,658	-0.12%
2023/02/09	1	51.90	0	0.00	51.70	1	8,711	0.01%
2023/02/08	0	0.00	7	51.70	51.90	-7	8,841	-0.08%
2023/02/07	0	0.00	38.1	51.06	51.20	-38.1	8,809	-0.43%
2023/02/06	16	50.38	15	50.73	50.40	1	8,846	0.01%
2023/02/03	51	50.96	21	50.34	50.30	30	8,854	0.34%
2023/02/02	0	0.00	0.1	50.50	50.90	-0.1	8,866	0.00%
2023/02/01	3	49.75	1.2	50.79	50.90	1.8	8,801	0.02%
2023/01/31	8.1	50.45	3.2	50.78	50.50	4.9	8,733	0.06%
2023/01/30	3	49.77	2	50.10	50.80	1	8,702	0.01%
2023/01/17	0	0.00	1.2	49.77	49.80	-1.2	8,684	-0.01%
2023/01/16	0.4	48.83	0	0.00	49.00	0.4	8,737	0.01%
2023/01/13	1	49.40	1.1	49.52	49.80	-0.1	8,691	0.00%
2023/01/12	2	48.80	4	48.93	49.05	-2	8,699	-0.02%
2023/01/11	0.1	47.70	1	47.70	47.75	-0.9	8,642	-0.01%
2023/01/10	1	47.35	0	0.00	47.20	1	8,655	0.01%
2023/01/09	25	46.31	26	46.76	48.00	-1	8,710	-0.01%
2023/01/06	2	46.00	0	0.00	46.30	2	8,728	0.02%
2023/01/05	2	46.75	5	46.62	46.80	-3	8,777	-0.03%
2023/01/04	6.1	46.13	2	46.40	46.30	4.1	8,838	0.05%
2023/01/03	1	47.30	0	0.00	47.50	1	8,787	0.01%
2022/12/29	45	48.56	44	48.70	48.70	1	8,907	0.01%
2022/12/27	1	49.25	4	49.03	48.95	-3	8,924	-0.03%
2022/12/26	0	0.00	2	48.85	49.00	-2	8,949	-0.02%
2022/12/23	4.1	50.40	1	50.70	50.10	3.1	8,926	0.03%
2022/12/22	8	50.48	29	50.44	51.90	-21	8,837	-0.24%
2022/12/21	2	48.80	0	0.00	49.45	2	8,400	0.02%
2022/12/20	1	49.35	1	49.65	48.20	0	8,143	0.00%
2022/12/19	3	48.55	4	48.18	47.60	-1	7,937	-0.01%
2022/12/16	9	50.82	5.4	50.47	49.85	3.6	7,667	0.05%
2022/12/15	6.4	49.86	5	49.85	50.50	1.4	7,438	0.02%
2022/12/14	2	48.05	3	48.10	48.20	-1	7,511	-0.01%
2022/12/13	13	47.90	15	48.17	47.95	-2	7,307	-0.03%
2022/12/12	0	0.00	2	47.35	47.35	-2	7,263	-0.03%
2022/12/09	4	46.55	11	46.78	47.25	-7	7,285	-0.10%
2022/12/07	1	45.35	0	0.00	45.30	1	7,742	0.01%
2022/12/06	7	45.33	23	45.62	45.00	-16	7,662	-0.21%
2022/12/05	7	46.38	2	46.15	46.25	5	7,609	0.07%
2022/12/02	3	47.50	16	47.95	46.75	-13	7,478	-0.17%
2022/12/01	18	48.06	35	48.17	48.05	-17	7,426	-0.23%
2022/11/30	11	46.47	7	46.51	46.50	4	7,236	0.06%
2022/11/29	0	0.00	1	46.45	46.55	-1	7,190	-0.01%
2022/11/28	13	45.62	20	44.89	45.35	-7	7,152	-0.10%
2022/11/25	31	46.23	4.7	45.51	46.50	26.3	7,025	0.37%
2022/11/24	11.5	44.00	2.4	44.21	44.50	9.1	6,835	0.13%
2022/11/23	1	43.00	4	43.60	43.30	-3	6,689	-0.04%
2022/11/22	0	0.00	1	42.45	42.35	-1	6,665	-0.02%
2022/11/21	2	41.80	2	42.18	41.70	0	6,653	0.00%
2022/11/18	0	0.00	6	42.94	42.85	-6	6,686	-0.09%
2022/11/17	10	43.28	2.3	43.22	43.45	7.7	6,635	0.12%
2022/11/16	2	42.90	7	43.54	43.15	-5	6,589	-0.08%
2022/11/15	4	42.25	17	42.11	42.30	-13	6,364	-0.20%
2022/11/14	0	0.00	12	40.61	41.20	-12	6,236	-0.19%
2022/11/11	0	0.00	1	39.30	39.60	-1	6,182	-0.02%
2022/11/10	1.1	38.55	2	38.35	38.50	-0.9	6,125	-0.02%
2022/11/08	0	0.00	11	38.39	38.20	-11	6,163	-0.18%
2022/11/07	0	0.00	1	37.45	37.80	-1	6,117	-0.02%
2022/11/04	0	0.00	3	36.63	36.65	-3	6,074	-0.05%
2022/11/03	7	34.50	7	34.85	35.30	0	5,931	0.00%
2022/11/01	1	35.20	1	34.90	35.25	0	5,906	0.00%
2022/10/28	0	0.00	1	35.65	35.70	-1	5,926	-0.02%
2022/10/27	0	0.00	1	36.00	36.35	-1	5,931	-0.02%
2022/10/26	2	35.30	4	35.34	35.50	-2	5,976	-0.03%
2022/10/25	2	36.45	3	36.25	36.10	-1	5,980	-0.02%
2022/10/24	3	36.97	7	36.60	36.50	-4	6,043	-0.07%
2022/10/21	1	35.10	2	35.15	34.75	-1	5,970	-0.02%
2022/10/20	2	34.23	0	0.00	35.40	2	6,018	0.03%
2022/10/18	0.1	35.60	0	0.00	35.40	0.1	6,013	0.00%
2022/10/17	10	34.55	5	35.04	35.35	5	6,185	0.08%
2022/10/14	3	36.40	3	36.18	36.15	0	6,661	0.00%
2022/10/13	13	35.90	9	35.37	35.45	4	6,761	0.06%
2022/10/12	12.1	36.66	9	36.87	36.90	3.1	6,911	0.04%
2022/10/11	3.1	38.42	13	38.40	37.75	-9.9	6,919	-0.14%
2022/10/07	5.1	39.97	5	40.06	39.65	0.1	6,896	0.00%
2022/10/06	12.1	39.90	7	39.68	40.10	5.1	6,862	0.07%
2022/10/05	4	39.38	2	39.18	39.10	2	6,785	0.03%
2022/10/04	13	37.89	17	38.29	38.75	-4	6,795	-0.06%
2022/09/30	9	35.74	7	36.44	36.50	2	6,774	0.03%
2022/09/29	23	36.82	10	36.82	36.80	13	6,750	0.19%
2022/09/28	7.1	37.28	17	37.43	36.65	-9.9	6,741	-0.15%
2022/09/27	2	38.73	6	39.06	39.10	-4	6,714	-0.06%
2022/09/26	18	38.98	2	39.45	38.45	16	6,742	0.24%
2022/09/23	4.4	41.08	4	41.24	41.10	0.4	6,693	0.01%
2022/09/22	18	41.20	5	40.40	40.45	13	6,612	0.20%
2022/09/21	39	41.11	46	40.87	41.10	-7	6,460	-0.11%
2022/09/20	0	0.00	1	39.30	39.25	-1	6,180	-0.02%
2022/09/19	5	39.28	1	38.90	39.00	4	6,355	0.06%
2022/09/16	2	41.05	19	40.86	41.05	-17	6,414	-0.27%
2022/09/15	8	40.71	4	40.80	40.55	4	6,587	0.06%
2022/09/14	5	39.85	10	39.76	39.85	-5	6,586	-0.08%
2022/09/13	0	0.00	10	38.00	38.00	-10	6,587	-0.15%
2022/09/12	3.1	38.01	23	38.32	37.90	-19.9	6,890	-0.29%
2022/09/08	18	36.90	10	36.95	37.00	8	7,074	0.11%
2022/09/07	7	36.57	3	36.70	37.20	4	7,174	0.06%
2022/09/06	2	37.15	2	37.03	36.85	0	7,214	0.00%
2022/09/05	11	37.07	13	36.80	36.70	-2	7,274	-0.03%
2022/09/02	27	37.08	2	37.03	37.00	25	7,312	0.34%
2022/09/01	5	37.56	2	37.68	37.55	3	7,339	0.04%
2022/08/31	28.1	37.48	12	38.02	38.15	16.1	7,394	0.22%
2022/08/30	10.1	38.33	8	38.50	38.50	2.1	7,327	0.03%
2022/08/29	3.1	38.42	5	38.39	38.40	-2	7,400	-0.03%
2022/08/26	3	40.13	0	0.00	40.20	3	7,488	0.04%
2022/08/25	9	40.00	7	39.95	39.95	2	7,530	0.03%
2022/08/24	1	40.20	2	40.35	40.25	-1	7,609	-0.01%
2022/08/23	2.5	40.09	0	0.00	40.10	2.5	7,950	0.03%
2022/08/22	9.9	40.61	7.3	40.57	40.55	2.6	8,132	0.03%
2022/08/19	7	42.20	7	41.95	41.95	0	8,296	0.00%
2022/08/18	16	43.02	15	42.80	42.85	1	8,556	0.01%
2022/08/17	0.1	42.50	10	42.66	42.40	-10	8,576	-0.12%
2022/08/16	8	41.67	6	41.50	41.50	2	8,654	0.02%
2022/08/15	13	41.77	19	42.32	42.30	-6	8,896	-0.07%
2022/08/12	6	41.90	6	42.35	42.35	0	9,009	0.00%
2022/08/11	1	42.05	2	42.10	42.05	-1	9,168	-0.01%
2022/08/10	0.3	41.66	0	0.00	41.50	0.3	9,250	0.00%
2022/08/09	0	0.00	1	41.50	41.30	-1	9,411	-0.01%
2022/08/08	8	40.77	0	0.00	40.90	8	9,665	0.08%
2022/08/04	11	40.37	21	40.18	40.45	-10	10,049	-0.10%
2022/08/03	0	0.00	10	41.28	40.85	-10	10,233	-0.10%
2022/08/02	17	41.21	1	41.25	41.30	16	10,482	0.15%
2022/08/01	8.2	41.72	6	42.60	42.60	2.2	10,768	0.02%
2022/07/29	12.3	42.14	8	41.90	41.90	4.3	11,141	0.04%
2022/07/28	7	42.40	7	42.45	42.45	0	11,248	0.00%
2022/07/27	7	42.20	8	42.62	42.70	-1	11,486	-0.01%
2022/07/25	1.3	41.82	20	41.88	42.10	-18.7	11,855	-0.16%
2022/07/22	7	42.91	9	42.92	42.85	-2	12,103	-0.02%
2022/07/21	67	42.88	44.5	43.43	43.30	22.5	12,295	0.18%
2022/07/20	7	41.58	6.5	41.54	41.45	0.5	12,072	0.00%
2022/07/19	11	41.20	4	41.53	41.50	7	12,205	0.06%
2022/07/18	0	0.00	16	40.16	40.15	-16	12,501	-0.13%
2022/07/15	22.5	38.75	6	38.75	38.75	16.5	13,161	0.13%
2022/07/14	1	38.80	1	39.55	39.80	0	14,468	0.00%
2022/07/13	2	39.05	1	38.90	38.70	1	14,784	0.01%
2022/07/12	17	38.46	16.1	38.25	38.15	0.9	14,888	0.01%
2022/07/11	1.1	40.21	1	40.40	40.40	0.1	15,204	0.00%
2022/07/08	1	40.45	1.2	40.48	40.60	-0.2	15,246	0.00%
2022/07/07	1.1	39.26	8	39.40	39.45	-6.9	15,220	-0.05%
2022/07/06	4	39.64	2	39.70	39.05	2	15,215	0.01%
2022/07/05	6.1	39.50	6	40.36	40.35	0.1	15,211	0.00%
2022/07/04	1	38.70	2	39.30	39.55	-1	15,179	-0.01%
2022/07/01	1.1	40.41	14	39.81	38.90	-12.9	15,157	-0.09%
2022/06/30	2	41.15	1	41.05	41.05	1	15,084	0.01%
2022/06/29	1	42.15	6	42.58	42.30	-5	15,036	-0.03%
2022/06/28	7	43.56	1	43.40	43.50	6	14,977	0.04%
2022/06/27	7.1	43.70	8	43.48	43.65	-0.9	14,966	-0.01%
2022/06/24	9.1	44.49	36	45.02	44.45	-26.9	14,805	-0.18%
2022/06/23	13.1	45.15	7.2	44.42	43.85	5.9	14,697	0.04%
2022/06/22	35	46.30	10	46.36	45.50	25	14,558	0.17%
2022/06/21	15.1	48.30	30	48.42	47.95	-14.9	14,233	-0.10%
2022/06/20	19.1	50.31	30	49.12	48.00	-10.9	13,989	-0.08%
2022/06/17	9	52.04	13	52.41	51.80	-4	13,700	-0.03%
2022/06/16	15.2	53.72	35	53.60	52.40	-19.8	13,487	-0.15%
2022/06/15	11.1	55.20	54	56.04	54.60	-42.9	13,433	-0.32%
2022/06/14	7	55.80	10	55.55	55.60	-3	13,477	-0.02%
2022/06/13	6	56.23	4	56.70	56.50	2	13,726	0.01%
2022/06/10	7.1	57.35	16	57.33	57.20	-8.9	14,145	-0.06%
2022/06/09	4	57.70	16	58.26	58.20	-12	14,520	-0.08%
2022/06/08	13	58.18	11	58.38	58.30	2	14,847	0.01%
2022/06/07	14	57.99	6	57.88	57.80	8	15,624	0.05%
2022/06/06	26	58.68	20	58.86	58.50	6	15,684	0.04%
2022/06/02	16	59.33	8	59.43	59.30	8	15,670	0.05%
2022/06/01	93.1	59.37	78	59.38	59.50	15.1	15,733	0.10%
2022/05/31	38	59.81	4	59.63	59.00	34	15,703	0.22%
2022/05/30	49	61.49	37	61.86	61.50	12	15,495	0.08%
2022/05/27	3	61.10	58	62.43	62.80	-55	15,313	-0.36%
2022/05/26	62	61.96	32	62.66	61.20	30	15,150	0.20%
2022/05/25	13	61.22	16	61.50	61.50	-3	15,064	-0.02%
2022/05/24	6	61.50	19	61.59	61.10	-13	15,143	-0.09%
2022/05/23	3	61.97	68.1	61.69	61.30	-65.1	15,342	-0.42%
2022/05/20	5	59.66	44	59.10	59.00	-39	15,223	-0.26%
2022/05/19	28	57.66	21	58.06	57.50	7	15,237	0.05%
2022/05/18	56	59.97	10	59.45	59.20	46	15,152	0.30%
2022/05/17	104.1	60.23	40	59.81	59.40	64.1	15,086	0.42%	大買/
2022/05/16	32	58.74	62	60.06	61.40	-30	14,984	-0.20%
2022/05/13	59	61.10	21	60.70	60.50	38	14,742	0.26%
2022/05/12	46	62.09	22	61.95	60.00	24	14,645	0.16%
2022/05/11	45	63.79	2	62.70	62.70	43	14,408	0.30%
2022/05/10	9	64.20	14.2	64.68	64.70	-5.2	14,364	-0.04%
2022/05/09	28.1	65.55	14	65.90	63.10	14.1	14,165	0.10%
2022/05/06	35	65.45	50	65.60	66.00	-15	13,914	-0.11%
2022/05/05	29	64.78	40	65.28	65.30	-11	13,608	-0.08%
2022/05/04	25.1	64.85	24	65.00	64.20	1.1	13,444	0.01%
2022/05/03	21	63.30	10	63.14	63.40	11	13,257	0.08%
2022/04/29	10	64.93	51	65.00	64.20	-41	13,166	-0.31%
2022/04/28	34.1	63.65	13	62.74	62.00	21.1	12,901	0.16%
2022/04/27	46	63.81	75	64.29	64.50	-29	12,636	-0.23%
2022/04/26	54.1	64.98	10	65.88	62.80	44.1	12,335	0.36%
2022/04/25	53.1	65.97	25	66.02	66.30	28.1	12,021	0.23%
2022/04/22	103	68.76	89	68.93	69.10	14	11,733	0.12%	大買/
2022/04/21	40.1	68.36	89	68.52	69.50	-48.9	11,261	-0.43%
2022/04/20	149	67.43	185	69.27	65.90	-36	10,553	-0.34%	大買/大賣/
2022/04/19	37	63.42	50	64.28	64.80	-13	9,265	-0.14%
2022/04/18	20	62.09	21	61.87	62.10	-1	8,963	-0.01%
2022/04/15	38	61.39	38	61.72	62.30	0	8,829	0.00%
2022/04/14	8	59.11	2	59.70	59.80	6	8,508	0.07%
2022/04/13	0	0.00	6	58.52	58.10	-6	8,484	-0.07%
2022/04/12	1	56.80	0	0.00	57.10	1	8,474	0.01%
2022/04/11	1.1	56.75	0	0.00	56.90	1.1	8,469	0.01%
2022/04/07	7	57.31	45	57.00	56.10	-38	8,560	-0.44%
2022/04/06	7	58.07	0	0.00	58.00	7	8,554	0.08%
2022/03/31	0	0.00	1	60.00	59.10	-1	8,696	-0.01%
2022/03/30	0	0.00	3	58.90	59.80	-3	8,858	-0.03%
2022/03/29	0	0.00	2	58.70	58.70	-2	9,176	-0.02%
2022/03/28	8	58.56	6	59.03	59.00	2	9,565	0.02%
2022/03/25	9	59.53	2	59.55	59.20	7	10,155	0.07%
2022/03/24	0	0.00	10	61.30	62.00	-10	10,372	-0.10%
2022/03/23	0	0.00	5	62.02	61.80	-5	10,790	-0.05%
2022/03/22	2	61.65	3	61.60	61.60	-1	10,930	-0.01%
2022/03/21	0	0.00	2	62.25	62.40	-2	11,120	-0.02%
2022/03/18	3	61.83	3	62.03	61.70	0	11,220	0.00%
2022/03/17	22	62.55	50.2	62.73	63.40	-28.2	11,268	-0.25%
2022/03/16	64	62.73	48	63.89	61.60	16	11,267	0.14%
2022/03/15	44	65.10	6	65.90	62.50	38	11,099	0.34%
2022/03/14	84	66.06	66	66.79	67.20	18	11,077	0.16%
2022/03/11	29	64.97	20	64.78	65.10	9	10,840	0.08%
2022/03/10	26	63.21	51.8	64.51	65.60	-25.8	10,814	-0.24%
2022/03/09	7.2	59.97	21	60.41	59.80	-13.9	10,174	-0.14%
2022/03/08	30	59.50	17	60.23	59.10	13	10,330	0.13%
2022/03/07	15	59.78	12	60.06	60.60	3	10,318	0.03%
2022/03/04	33	61.49	31	62.39	61.50	2	10,302	0.02%
2022/03/03	0	0.00	22	61.82	61.80	-22	10,289	-0.21%
2022/03/02	11	60.30	0	0.00	60.30	11	10,282	0.11%
2022/03/01	0	0.00	14	60.89	61.00	-14	10,362	-0.14%
2022/02/25	29.2	61.42	23	61.17	60.50	6.2	10,445	0.06%
2022/02/24	5	61.70	1	61.20	59.90	4	10,301	0.04%
2022/02/23	48	62.01	46	62.45	61.50	2	10,203	0.02%
2022/02/22	40	61.52	38	61.19	60.30	2	9,947	0.02%
2022/02/21	1	62.10	3	61.40	61.10	-2	9,883	-0.02%
2022/02/18	4	60.28	4	60.45	60.90	0	9,838	0.00%
2022/02/17	7	60.21	13	59.40	59.70	-6	9,848	-0.06%
2022/02/16	6	60.70	9	60.40	60.50	-3	9,907	-0.03%
2022/02/15	0	0.00	1	59.50	59.40	-1	9,999	-0.01%
2022/02/14	1	59.40	2	60.00	58.60	-1	10,179	-0.01%
2022/02/10	3	59.43	8	60.13	59.70	-5	10,690	-0.05%
2022/02/09	12	58.19	11	57.98	58.30	1	10,695	0.01%
2022/02/08	3	57.33	6	57.32	57.90	-3	10,744	-0.03%
2022/02/07	19	56.50	37	55.29	56.80	-18	10,889	-0.17%
2022/01/26	9	53.30	33	53.33	53.10	-24	11,253	-0.21%
2022/01/25	6	52.88	10	53.73	52.10	-4	11,378	-0.04%
2022/01/24	2	53.42	12.3	54.58	54.80	-10.3	11,476	-0.09%
2022/01/21	3	55.07	1.2	55.07	54.80	1.8	11,632	0.02%
2022/01/20	8	55.56	6	56.00	56.00	2	11,782	0.02%
2022/01/19	6	56.10	1	56.90	55.20	5	11,905	0.04%
2022/01/17	5	57.10	11	57.24	57.40	-6	12,348	-0.05%
2022/01/14	1	56.80	6	57.56	58.20	-5	12,809	-0.04%
2022/01/13	2	57.80	12	57.77	57.90	-10	12,982	-0.08%
2022/01/12	10.6	57.23	2	57.10	57.00	8.6	13,150	0.07%
2022/01/11	0	0.00	10	58.60	58.30	-10	13,349	-0.07%
2022/01/10	1.2	58.44	3	58.63	58.10	-1.8	13,970	-0.01%
2022/01/07	3	59.57	4	59.30	58.80	-1	14,396	-0.01%
2022/01/06	15	61.05	18	60.46	60.00	-3	15,431	-0.02%
2022/01/05	8	61.00	17	60.51	60.40	-9	16,468	-0.05%
2022/01/04	3.4	60.76	0	0.00	60.60	3.4	17,433	0.02%
2022/01/03	20	59.49	3.1	59.32	60.00	16.9	19,950	0.08%
2021/12/30	12	60.38	5	60.20	60.40	7	20,752	0.03%
2021/12/29	20	61.57	14	61.11	61.10	6	21,392	0.03%
2021/12/28	3	61.97	1.1	61.93	61.00	1.9	22,378	0.01%
2021/12/27	11	61.58	6	61.52	61.20	5	23,881	0.02%
2021/12/24	11	63.33	16.1	62.93	62.00	-5.1	25,225	-0.02%
2021/12/23	14	64.38	8	63.45	63.00	6	25,739	0.02%
2021/12/22	25.6	63.66	43	63.97	64.30	-17.4	25,689	-0.07%
2021/12/21	25.5	62.61	53	62.79	63.70	-27.5	25,369	-0.11%
2021/12/20	20	61.59	8	61.55	60.40	12	24,862	0.05%
2021/12/17	7	61.13	12	61.41	60.80	-5	24,709	-0.02%
2021/12/16	6	59.72	4	59.85	59.70	2	24,393	0.01%
2021/12/15	2	59.30	10	60.23	60.00	-8	24,326	-0.03%
2021/12/14	7	58.91	0	0.00	58.30	7	24,183	0.03%
2021/12/13	2	60.20	0	0.00	60.30	2	24,095	0.01%
2021/12/10	2	59.50	14	59.74	60.10	-12	24,122	-0.05%
2021/12/09	2.1	59.82	5	60.32	60.40	-2.9	24,195	-0.01%
2021/12/08	45.1	60.85	39.1	61.12	60.60	6	24,358	0.02%
2021/12/07	12	58.56	11.4	58.83	59.30	0.6	24,014	0.00%
2021/12/06	14	58.13	25	58.19	57.50	-11	23,920	-0.05%
2021/12/03	23	55.95	8	55.71	56.20	15	23,755	0.06%
2021/12/02	15	55.74	15	56.20	56.40	0	23,998	0.00%
2021/12/01	0	0.00	11	54.81	55.00	-11	23,914	-0.05%
2021/11/30	8	54.06	9	53.63	53.90	-1	24,170	0.00%
2021/11/29	15	52.49	8	52.50	52.50	7	24,393	0.03%
2021/11/26	5	53.14	2	52.85	52.00	3	24,668	0.01%
2021/11/25	4.1	54.65	1	54.30	54.20	3.1	24,831	0.01%
2021/11/24	1	55.00	4	54.58	55.00	-3	25,196	-0.01%
2021/11/23	7	53.10	4	52.90	52.90	3	25,350	0.01%
2021/11/22	2	54.20	1	53.60	53.30	1	25,787	0.00%
2021/11/19	4	52.95	1	52.50	52.30	3	26,379	0.01%
2021/11/18	0.4	53.50	1	53.80	53.50	-0.6	27,876	0.00%
2021/11/17	5	53.22	0	0.00	53.10	5	27,980	0.02%
2021/11/16	1	55.00	10	55.60	54.80	-9	28,225	-0.03%
2021/11/15	2	54.35	2	54.10	54.20	0	28,822	0.00%
2021/11/12	20	54.70	18	55.44	54.70	2	29,155	0.01%
2021/11/11	8	56.33	24.2	55.64	54.60	-16.2	29,109	-0.06%
2021/11/10	17.5	56.86	29	57.07	56.80	-11.5	29,053	-0.04%
2021/11/09	10	55.57	9	56.42	56.50	1	29,003	0.00%
2021/11/08	27	54.31	27	54.81	55.20	0	28,746	0.00%
2021/11/05	1	53.70	0	0.00	53.60	1	28,800	0.00%
2021/11/04	3	53.10	8	54.20	53.10	-5	28,843	-0.02%
2021/11/03	71	54.69	65	54.63	53.90	6	28,869	0.02%
2021/11/02	11.2	52.76	15	52.91	52.70	-3.8	28,987	-0.01%
2021/11/01	12	52.58	26	52.69	52.10	-14	28,983	-0.05%
2021/10/29	91	51.79	218	52.26	52.60	-127	28,909	-0.44%	大賣/鉅額交易
2021/10/28	48	51.67	20	51.69	51.30	28	28,915	0.10%
2021/10/27	26	51.73	3	51.70	51.70	23	29,021	0.08%
2021/10/26	28	52.55	10	52.80	53.20	18	29,449	0.06%
2021/10/25	67	53.16	57	53.09	53.20	10	29,733	0.03%
2021/10/22	47	52.81	12	52.21	52.00	35	29,803	0.12%
2021/10/21	18	56.58	20	56.95	55.80	-2	29,602	-0.01%
2021/10/20	31	56.60	22	57.15	56.00	9	29,630	0.03%
2021/10/19	110	56.93	105	57.11	56.50	5	29,940	0.02%	大買/大賣/
2021/10/18	59	56.86	23	56.57	56.60	36	30,269	0.12%
2021/10/15	37	60.54	22	60.53	60.50	15	30,171	0.05%
2021/10/14	77	60.29	83	60.52	60.00	-6	30,170	-0.02%
2021/10/13	41	65.42	15	67.21	61.90	26	29,532	0.09%
2021/10/12	94	67.93	32	68.31	65.70	62	30,230	0.21%
2021/10/08	278	72.59	212	72.93	72.90	66	30,745	0.21%	大買/大賣/
2021/10/07	4	69.93	87.1	70.56	72.10	-83.1	29,252	-0.28%
2021/10/06	74	65.71	145	66.17	65.60	-71	29,263	-0.24%	大賣/
2021/10/05	145	63.81	84	64.05	66.00	61	29,145	0.21%	大買/
2021/10/04	84	65.03	101.5	65.01	65.90	-17.5	28,809	-0.06%	大賣/
2021/10/01	74	65.26	57.3	64.66	62.90	16.7	28,252	0.06%
2021/09/30	39	66.03	96	66.19	68.60	-57	27,943	-0.20%
2021/09/29	3	63.60	64	63.83	62.40	-61	28,571	-0.21%
2021/09/28	33	62.60	1	62.70	62.30	32	29,643	0.11%
2021/09/27	8	64.64	8	64.85	63.90	0	31,156	0.00%
2021/09/24	11	65.50	10	65.06	65.00	1	34,992	0.00%
2021/09/23	5	63.52	39	63.51	64.00	-34	37,296	-0.09%
2021/09/22	36	61.83	23	62.17	62.00	13	39,665	0.03%
2021/09/17	4	63.50	0	0.00	63.50	4	42,413	0.01%
2021/09/16	3	63.50	11	63.40	63.50	-8	44,810	-0.02%
2021/09/15	11	63.70	20	64.11	63.90	-9	47,675	-0.02%
2021/09/14	35	63.97	15	65.71	63.60	20	49,222	0.04%
2021/09/13	18	63.90	46	63.99	63.90	-28	52,959	-0.05%
2021/09/10	45	62.43	8	62.25	62.90	37	53,114	0.07%
2021/09/09	14	61.49	0	0.00	61.70	14	53,750	0.03%
2021/09/08	9	61.96	8	62.09	62.90	1	54,643	0.00%
2021/09/07	66	63.19	67.1	64.04	61.70	-1.1	55,285	0.00%
2021/09/06	7	62.46	29	62.77	61.60	-22	55,658	-0.04%
2021/09/03	21	64.97	21	64.62	63.80	0	56,174	0.00%
2021/09/02	16	65.85	52	66.23	67.20	-36	56,309	-0.06%
2021/09/01	57	67.47	8	66.59	65.80	49	56,476	0.09%
2021/08/31	63	69.88	59	70.78	69.30	4	56,856	0.01%
2021/08/30	41	72.90	24.2	72.32	70.90	16.8	57,079	0.03%
2021/08/27	34.2	71.39	17	71.35	70.20	17.2	57,053	0.03%
2021/08/26	74.1	74.02	28	73.10	72.90	46.1	57,307	0.08%
2021/08/25	56	72.42	90	73.23	74.00	-34	58,239	-0.06%
2021/08/24	171	72.54	158.2	72.84	72.80	12.8	58,124	0.02%	大買/大賣/
2021/08/23	0	0.00	30.5	69.95	70.10	-30.5	57,448	-0.05%
2021/08/20	6	61.87	36	62.42	63.80	-30	58,353	-0.05%
2021/08/19	82	62.54	52	63.08	60.40	30	59,070	0.05%
2021/08/18	16	59.13	17	60.51	62.40	-1	59,461	0.00%
2021/08/17	35	58.88	46.1	58.22	57.10	-11.1	60,462	-0.02%
2021/08/16	2	59.35	3	59.80	58.80	-1	61,044	0.00%
2021/08/13	3	62.53	4	62.65	61.20	-1	61,556	0.00%
2021/08/12	4	61.53	5	62.04	62.60	-1	62,214	0.00%
2021/08/11	1	62.10	8	61.20	61.20	-7	62,923	-0.01%
2021/08/10	7	63.00	4	64.28	62.30	3	62,981	0.00%
2021/08/09	18	63.67	2	64.20	63.00	16	63,482	0.03%
2021/08/06	15	66.16	20	66.55	64.20	-5	63,902	-0.01%
2021/08/05	1	63.10	28	63.76	63.10	-27	63,763	-0.04%
2021/08/04	7	64.19	3	64.57	64.00	4	63,876	0.01%
2021/08/03	5	63.62	8	64.34	63.90	-3	64,567	0.00%
2021/08/02	23	63.29	29	63.46	64.50	-6	65,142	-0.01%
2021/07/30	36.1	66.97	18	65.14	62.60	18.1	65,383	0.03%
2021/07/29	34.2	64.70	81.7	65.44	67.20	-47.5	65,268	-0.07%
2021/07/28	52	62.28	66	63.48	62.30	-14	65,495	-0.02%
2021/07/27	6	63.78	9	63.81	62.00	-3	65,896	0.00%
2021/07/26	8	66.01	14	65.85	64.10	-6	67,139	-0.01%
2021/07/23	15.1	66.43	29.6	66.66	67.00	-14.5	67,620	-0.02%
2021/07/22	31	64.02	37.1	64.95	64.90	-6.1	67,897	-0.01%
2021/07/21	26.2	67.67	99	65.12	65.00	-72.9	68,700	-0.11%
2021/07/20	45.1	68.27	40	68.82	67.90	5.1	69,019	0.01%
2021/07/19	31	71.05	26.1	71.14	70.60	4.9	69,684	0.01%
2021/07/16	265.1	73.17	178	73.08	71.00	87.1	70,256	0.12%	大買/大賣/
2021/07/15	91.2	71.30	108	72.62	73.90	-16.9	69,495	-0.02%	大賣/
2021/07/14	68.1	67.83	56	67.33	67.20	12	69,104	0.02%
2021/07/13	121	70.07	105.5	69.87	69.50	15.5	68,429	0.02%	大買/大賣/
2021/07/12	66.2	72.76	44.2	72.80	71.80	22.1	67,993	0.03%
2021/07/09	49.1	73.85	36	72.70	72.10	13.1	67,505	0.02%
2021/07/08	89.2	75.91	102	76.33	76.00	-12.8	67,084	-0.02%	大賣/
2021/07/07	118.3	77.69	129	76.57	75.60	-10.7	66,212	-0.02%	大買/大賣/
2021/07/06	163	78.88	170	78.18	77.00	-7	65,280	-0.01%	大買/大賣/
2021/07/05	219.1	80.76	91	78.71	78.00	128.1	64,163	0.20%	大買/鉅額交易
2021/07/02	208.6	87.50	141.1	87.19	84.50	67.5	62,931	0.11%	大買/大賣/
2021/07/01	431	91.02	465.4	91.53	88.70	-34.4	61,490	-0.06%	大買/大賣/
2021/06/30	240.6	87.28	346	87.80	89.10	-105.4	57,706	-0.18%	大買/大賣/鉅額交易
2021/06/29	362.6	86.98	170.5	85.07	83.00	192.1	55,515	0.35%	大買/大賣/鉅額交易
2021/06/28	104.2	83.66	150.6	83.66	85.00	-46.4	53,345	-0.09%	大買/大賣/
2021/06/25	179.1	80.28	211.2	80.05	79.00	-32.1	50,615	-0.06%	大買/大賣/
2021/06/24	232	78.12	313	78.01	77.70	-81	48,291	-0.17%	大買/大賣/
2021/06/23	231.1	75.78	76.6	75.48	74.50	154.5	45,419	0.34%	大買/鉅額交易
2021/06/22	339.9	81.33	338.8	81.33	82.70	1.2	43,824	0.00%	大買/大賣/
2021/06/21	95	75.60	28	75.60	75.60	67	40,035	0.17%
2021/06/18	40	66.10	50	66.59	68.80	-10	39,777	-0.03%
2021/06/17	40	59.81	67.2	61.77	62.60	-27.2	39,449	-0.07%
2021/06/16	223	60.63	229	60.76	58.60	-6	38,616	-0.02%	大買/大賣/
2021/06/15	107.5	60.46	160	60.96	61.20	-52.5	37,964	-0.14%	大買/大賣/
2021/06/11	48	58.70	95	58.35	58.30	-47	37,224	-0.13%
2021/06/09	87.5	55.84	79	55.49	55.10	8.5	36,302	0.02%
2021/06/08	99	58.39	107	58.35	57.20	-8	35,860	-0.02%	大賣/
2021/06/07	59	56.27	91	56.62	57.20	-32	35,212	-0.09%
2021/06/04	129.3	59.83	80	59.88	59.00	49.3	34,757	0.14%	大買/
2021/06/03	134	61.79	105	62.12	61.30	29	34,450	0.08%	大買/大賣/
2021/06/02	196	63.06	221	63.10	61.60	-25	34,207	-0.07%	大買/大賣/
2021/06/01	87.2	59.25	84	59.93	61.00	3.2	32,922	0.01%
2021/05/31	202.2	61.02	130	60.88	59.80	72.2	32,520	0.22%	大買/大賣/
2021/05/28	120.2	59.50	158	59.80	60.40	-37.8	31,635	-0.12%	大買/大賣/
2021/05/27	136	59.01	113	59.53	58.30	23	30,551	0.08%	大買/大賣/
2021/05/26	174.2	58.25	192	58.19	57.10	-17.8	29,473	-0.06%	大買/大賣/
2021/05/25	223.3	56.21	119.2	56.85	57.50	104.1	28,382	0.37%	大買/大賣/鉅額交易
2021/05/24	21.2	54.92	15	55.55	55.90	6.2	26,966	0.02%
2021/05/21	42	48.74	85	49.35	50.90	-43	26,332	-0.16%
2021/05/20	116.4	49.55	73	49.03	46.35	43.4	25,730	0.17%	大買/
2021/05/19	123	49.23	131	49.62	51.10	-8	24,989	-0.03%	大買/大賣/
2021/05/18	16	46.48	19	46.83	47.65	-3	24,375	-0.01%
2021/05/17	8	43.13	9	43.91	43.35	-1	24,091	0.00%
2021/05/14	7	48.82	17.3	48.65	47.45	-10.3	23,447	-0.04%
2021/05/13	24	52.87	5	53.10	52.70	19	22,766	0.08%
2021/05/12	42.3	60.63	22	59.78	58.50	20.3	22,337	0.09%
2021/05/11	117.2	66.86	85	65.62	65.00	32.2	22,097	0.15%	大買/
2021/05/10	97	66.86	103	67.44	67.80	-6	21,344	-0.03%	大賣/
2021/05/07	39.1	63.35	14	63.66	64.80	25.1	20,635	0.12%
2021/05/06	22	63.84	40	63.26	62.90	-18	20,145	-0.09%
2021/05/05	71	63.00	90	63.10	61.90	-19	19,705	-0.10%
2021/05/04	49	68.58	29	65.09	63.20	20	18,995	0.11%
2021/05/03	92.1	73.77	74.3	74.14	70.20	17.8	18,251	0.10%
2021/04/29	32	67.70	72	67.50	70.20	-40	16,779	-0.24%
2021/04/28	73.1	70.41	51	69.24	68.00	22.1	16,142	0.14%
2021/04/27	78.3	71.21	53	71.33	69.00	25.3	15,420	0.16%
2021/04/26	43.1	65.67	126	65.88	67.90	-82.9	14,104	-0.59%	大賣/
2021/04/23	120.3	64.42	63.3	63.73	61.80	56.9	13,310	0.43%	大買/
2021/04/22	34	63.26	10	64.01	63.70	24	12,385	0.19%
2021/04/21	50	59.51	45	60.69	61.90	5	11,585	0.04%
2021/04/20	72.3	56.21	45	56.18	56.30	27.3	10,663	0.26%
2021/04/19	5	50.02	6	51.27	52.40	-1	9,741	-0.01%
2021/04/16	9	45.39	16	45.65	47.65	-7	9,682	-0.07%
2021/04/14	6	43.55	11	43.19	44.00	-5	9,501	-0.05%
2021/04/13	6	43.28	8.1	43.65	43.00	-2.1	9,410	-0.02%
2021/04/12	5	43.41	8	42.88	42.50	-3	9,563	-0.03%
2021/04/09	4.1	41.52	3	41.37	41.85	1.1	9,633	0.01%
2021/04/08	1	41.95	15	42.32	42.85	-14	9,609	-0.15%
2021/04/07	1	41.20	1	41.80	42.05	0	9,684	0.00%
2021/04/06	16	42.67	2	42.58	42.05	14	10,351	0.14%
2021/04/01	1	41.25	15	41.91	42.35	-14	10,740	-0.13%
2021/03/31	2	40.95	19	40.98	41.30	-17	10,602	-0.16%
2021/03/30	6	39.02	6	39.32	39.55	0	10,389	0.00%
2021/03/29	0	0.00	43	39.10	39.40	-43	10,483	-0.41%
2021/03/26	3	37.80	1	38.05	37.90	2	11,037	0.02%
2021/03/25	21	37.90	2	37.40	37.35	19	11,832	0.16%
2021/03/24	10	38.58	10	38.72	38.75	0	12,308	0.00%
2021/03/23	19	38.67	20	38.63	38.80	-1	12,204	-0.01%
2021/03/22	21	39.63	16	39.26	39.00	5	12,070	0.04%
2021/03/19	18	38.15	12	38.12	37.70	6	11,858	0.05%
2021/03/18	11	38.04	6	38.16	38.00	5	11,738	0.04%
2021/03/17	0	0.00	2	37.28	37.65	-2	11,566	-0.02%
2021/03/15	11	37.39	8	37.49	37.75	3	11,624	0.03%
2021/03/12	0	0.00	2	36.40	36.70	-2	11,686	-0.02%
2021/03/11	2	36.38	0	0.00	36.40	2	11,654	0.02%
2021/03/10	4	36.36	3	36.50	36.50	1	11,607	0.01%
2021/03/09	3	36.62	5	36.62	36.70	-2	11,573	-0.02%
2021/03/08	14	36.73	18	36.74	35.50	-4	11,480	-0.03%
2021/03/05	5	35.89	5	35.96	36.00	0	11,213	0.00%
2021/03/04	6	35.17	0	0.00	35.85	6	11,110	0.05%
2021/03/03	2	33.90	3	34.62	34.70	-1	11,027	-0.01%
2021/03/02	1	33.50	10	34.75	33.60	-9	11,075	-0.08%
2021/02/26	26	34.23	16	34.50	34.65	10	11,162	0.09%
2021/02/25	0	0.00	25	34.96	35.00	-25	11,171	-0.22%
2021/02/24	25	34.61	1	34.40	34.55	24	11,196	0.21%
2021/02/23	0	0.00	1	35.85	35.10	-1	11,178	-0.01%
2021/02/22	0	0.00	2	35.40	35.15	-2	11,115	-0.02%
2021/02/19	8	35.13	19	35.11	35.15	-11	11,105	-0.10%
2021/02/18	15	34.83	4	35.78	35.25	11	11,037	0.10%
2021/02/05	1	31.95	0	0.00	32.50	1	10,788	0.01%
2021/02/02	0	0.00	2	32.90	33.00	-2	10,856	-0.02%
2021/02/01	0	0.00	12	31.63	32.05	-12	10,888	-0.11%
2021/01/29	2	31.88	2	31.10	31.25	0	10,869	0.00%
2021/01/28	2	32.35	3	32.52	32.40	-1	10,763	-0.01%
2021/01/26	1	33.60	1	33.80	33.60	0	10,666	0.00%
2021/01/25	2	34.45	0	0.00	34.30	2	10,635	0.02%
2021/01/22	0	0.00	3	33.95	34.35	-3	10,595	-0.03%
2021/01/21	3	33.92	2	34.45	33.50	1	10,546	0.01%
2021/01/18	0	0.00	5	33.60	34.70	-5	10,359	-0.05%
2021/01/15	4	35.28	25	34.96	34.95	-21	10,260	-0.20%
2021/01/14	1	36.55	3	37.03	36.70	-2	10,091	-0.02%
2021/01/13	1	36.10	0	0.00	36.00	1	9,885	0.01%
2021/01/12	11	36.66	34	36.50	35.55	-23	9,816	-0.23%
2021/01/11	15	37.31	6	37.38	37.40	9	9,620	0.09%
2021/01/08	0	0.00	5	35.89	35.80	-5	9,343	-0.05%
2021/01/07	7	34.85	13	34.85	34.80	-6	9,238	-0.06%
2021/01/06	7	36.08	2	37.20	35.75	5	9,102	0.05%
2021/01/05	2	37.05	36	37.67	37.15	-34	8,961	-0.38%
2021/01/04	12	36.85	0	0.00	36.70	12	8,698	0.14%
2020/12/31	17	37.03	15	37.09	36.90	2	8,539	0.02%
2020/12/30	10	36.15	26	36.14	36.95	-16	8,477	-0.19%
2020/12/29	67	38.22	39	37.72	36.90	28	8,518	0.33%
2020/12/28	42	36.97	47	37.26	37.15	-5	7,947	-0.06%
2020/12/25	9	35.02	43	34.87	35.00	-34	7,362	-0.46%
2020/12/24	38	34.25	1	34.60	34.20	37	7,220	0.51%
2020/12/23	7	34.59	7	34.14	34.65	0	7,166	0.00%
2020/12/22	61	36.19	55.1	36.27	34.35	5.9	6,956	0.08%
2020/12/21	59	36.42	33	36.32	36.65	26	6,260	0.42%
2020/12/18	35	33.48	20	33.43	34.00	15	5,401	0.28%
2020/12/17	17	32.49	3	32.50	32.50	14	4,813	0.29%
2020/12/16	10	32.30	91	32.13	32.20	-81	4,752	-1.70%
2020/12/15	80	31.63	65	32.94	31.60	15	4,656	0.32%
2020/12/14	0	0.00	2	31.30	32.00	-2	4,428	-0.05%
2020/12/11	0	0.00	4	30.83	30.95	-4	4,338	-0.09%
2020/12/10	2	31.65	0	0.00	31.10	2	4,297	0.05%
2020/12/09	0	0.00	2	31.70	31.70	-2	4,213	-0.05%
2020/12/08	9	32.67	223	32.68	31.55	-214	4,110	-5.21%	大賣/鉅額交易
2020/12/07	0.1	31.35	0	0.00	31.30	0.1	3,815	0.00%
2020/12/04	0	0.00	30	31.30	31.40	-30	3,785	-0.79%
2020/12/02	0	0.00	10	30.95	30.90	-10	3,783	-0.26%
2020/12/01	72	30.76	3	30.80	30.95	69	3,768	1.83%
2020/11/30	143	31.63	2	31.50	31.40	141	3,783	3.73%	大買/鉅額交易
2020/11/27	30	31.95	3	31.82	32.00	27	3,709	0.73%
2020/11/26	0	0.00	16	31.44	31.55	-16	3,637	-0.44%
2020/11/25	17	31.37	11	31.36	31.05	6	3,586	0.17%
2020/11/23	2	30.25	0	0.00	30.30	2	3,411	0.06%
2020/11/20	1	29.95	0	0.00	29.95	1	3,366	0.03%
2020/11/19	4	29.95	2	29.90	30.00	2	3,364	0.06%
2020/11/18	6	30.07	43	30.06	30.05	-37	3,337	-1.11%
2020/11/17	7	29.33	0	0.00	29.50	7	3,274	0.21%
2020/11/16	9	29.45	3	29.70	29.35	6	3,277	0.18%
2020/11/13	1	29.20	6	29.26	29.50	-5	3,272	-0.15%
2020/11/12	2	29.28	33	29.22	29.25	-31	3,267	-0.95%
2020/11/11	1	29.15	64	29.16	29.75	-63	3,267	-1.93%
2020/11/10	23	29.26	11	29.65	29.15	12	3,240	0.37%
2020/11/09	16	29.14	7	29.29	28.70	9	3,173	0.28%
2020/11/06	1	28.85	0	0.00	28.80	1	3,117	0.03%
2020/11/05	1	29.05	0	0.00	28.95	1	3,150	0.03%
2020/11/04	3	28.95	23	28.71	29.05	-20	3,199	-0.63%
2020/11/03	6	28.88	1	29.00	28.95	5	3,189	0.16%
2020/10/30	2	28.98	1	28.90	29.00	1	3,194	0.03%
2020/10/29	8	28.98	2	28.95	29.00	6	3,176	0.19%
2020/10/28	10	29.36	5	29.45	29.25	5	3,157	0.16%
2020/10/27	6	29.68	2	29.90	29.70	4	3,138	0.13%
2020/10/26	30	30.20	27	30.18	30.10	3	3,122	0.10%
2020/10/23	15	29.48	0	0.00	29.50	15	3,061	0.49%
2020/10/22	6	29.08	10	29.60	29.60	-4	3,070	-0.13%
2020/10/21	0	0.00	8	29.42	29.30	-8	3,065	-0.26%
2020/10/20	3	29.00	0	0.00	29.00	3	3,062	0.10%
2020/10/19	2	29.08	0	0.00	29.00	2	3,042	0.07%
2020/10/16	4	29.06	1	29.00	29.20	3	3,014	0.10%
2020/10/15	6	29.05	0	0.00	29.35	6	2,959	0.20%
2020/10/14	7	29.59	3	29.87	29.50	4	2,865	0.14%
2020/10/13	8	29.89	5	30.00	29.85	3	2,778	0.11%
2020/10/12	14	30.30	2	30.20	30.00	12	2,713	0.44%
2020/10/08	27	31.30	2	31.00	31.00	25	2,643	0.95%
2020/10/07	27	32.22	4	31.96	32.00	23	2,543	0.90%
2020/10/06	23	32.55	7	32.46	32.75	16	2,420	0.66%
2020/10/05	0	0.00	6	32.06	32.90	-6	2,163	-0.28%
2020/09/29	1	30.50	0	0.00	29.95	1	1,922	0.05%
2020/09/28	0	0.00	4	30.10	30.05	-4	1,914	-0.21%
2020/09/24	0	0.00	1	28.25	28.00	-1	1,862	-0.05%
2020/09/23	1	28.45	0	0.00	28.35	1	1,842	0.05%
2020/09/17	1	29.10	0	0.00	29.20	1	2,013	0.05%
2020/09/15	2	29.25	0	0.00	29.40	2	2,035	0.10%
2020/09/11	1	29.75	2	29.70	29.60	-1	2,106	-0.05%
2020/09/10	1	30.15	0	0.00	30.10	1	2,118	0.05%
2020/09/09	2	30.45	4	30.31	30.45	-2	2,134	-0.09%
2020/09/07	0	0.00	7	31.06	31.25	-7	2,109	-0.33%
2020/09/04	0	0.00	3	30.10	30.40	-3	2,081	-0.14%
2020/09/03	1	30.35	5	30.50	30.45	-4	2,084	-0.19%
2020/09/02	0	0.00	1	29.80	29.70	-1	2,067	-0.05%
2020/09/01	1	29.75	1	30.25	29.70	0	2,100	0.00%
2020/08/31	1	29.80	1	30.00	30.00	0	2,144	0.00%
2020/08/27	6	29.30	0	0.00	29.35	6	2,166	0.28%
2020/08/25	2	29.90	5	29.75	29.70	-3	2,186	-0.14%
2020/08/20	0	0.00	5	28.77	28.75	-5	2,191	-0.23%
2020/08/17	2	29.95	6	30.02	29.90	-4	2,194	-0.18%
2020/08/14	1	29.65	6	29.69	29.70	-5	2,191	-0.23%
2020/08/13	0	0.00	2	29.30	29.20	-2	2,179	-0.09%
2020/08/11	19	29.96	1	29.85	29.80	18	2,177	0.83%
2020/08/10	26	29.32	3	28.90	29.50	23	2,128	1.08%
2020/08/06	2	27.73	3	28.35	27.95	-1	2,096	-0.05%
2020/08/05	1	27.95	0	0.00	27.95	1	2,107	0.05%
2020/08/04	2	27.40	0	0.00	27.30	2	2,124	0.09%
2020/08/03	2	27.30	0	0.00	27.30	2	2,168	0.09%
2020/07/30	4	27.25	2	27.15	27.30	2	2,198	0.09%
2020/07/29	1	27.10	0	0.00	26.80	1	2,221	0.05%
2020/07/28	0	0.00	4	26.85	26.35	-4	2,246	-0.18%
2020/07/27	4	27.43	0	0.00	27.25	4	2,280	0.18%
2020/07/24	8	28.13	0	0.00	28.00	8	2,311	0.35%
2020/07/21	1	28.90	2	29.18	29.15	-1	2,358	-0.04%
2020/07/20	1	28.55	0	0.00	28.80	1	2,394	0.04%
2020/07/17	0	0.00	2	28.80	28.70	-2	2,418	-0.08%
2020/07/16	2	28.98	0	0.00	28.80	2	2,534	0.08%
2020/07/14	2	28.60	15	28.70	28.55	-13	2,576	-0.50%
2020/07/13	0	0.00	5	28.95	28.85	-5	2,589	-0.19%
2020/07/10	3	28.98	4	29.05	28.95	-1	2,632	-0.04%
2020/07/09	3	29.78	0	0.00	29.75	3	2,620	0.11%
2020/07/08	7	30.16	1	30.15	30.15	6	2,602	0.23%
2020/07/07	4	30.53	10	30.50	30.45	-6	2,586	-0.23%
2020/07/06	1	30.10	1	30.05	30.10	0	2,550	0.00%
2020/07/03	6	29.89	5	29.90	29.80	1	2,557	0.04%
2020/07/01	2	29.58	0	0.00	29.50	2	2,566	0.08%
2020/06/30	0	0.00	20	31.20	31.30	-20	2,488	-0.80%
2020/06/24	4	31.00	0	0.00	31.00	4	2,393	0.17%
2020/06/22	5	30.95	0	0.00	30.85	5	2,401	0.21%
2020/06/19	5	31.40	6	31.50	30.90	-1	2,397	-0.04%
2020/06/18	10	31.05	4	31.30	31.05	6	2,371	0.25%
2020/06/17	8	30.95	0	0.00	30.85	8	2,346	0.34%
2020/06/16	8	30.60	0	0.00	30.65	8	2,341	0.34%
2020/06/15	0	0.00	1	30.60	30.45	-1	2,400	-0.04%
2020/06/12	4	30.41	2	30.40	30.40	2	2,415	0.08%
2020/06/11	1	30.15	0	0.00	30.10	1	2,429	0.04%
2020/06/10	8	31.16	0	0.00	31.00	8	2,408	0.33%
2020/06/09	3	30.97	2	31.00	31.05	1	2,405	0.04%
2020/06/08	6	31.41	3	31.30	31.35	3	2,366	0.13%
2020/06/05	0	0.00	2	31.85	32.05	-2	2,369	-0.08%
2020/06/04	1	31.10	2	31.05	31.15	-1	2,331	-0.04%
2020/06/03	2	30.65	0	0.00	30.60	2	2,321	0.09%
2020/06/02	2	30.05	0	0.00	30.00	2	2,306	0.09%
2020/06/01	2	29.50	0	0.00	29.60	2	2,295	0.09%
2020/05/29	0	0.00	21	29.20	29.05	-21	2,298	-0.91%
2020/05/28	0	0.00	6	29.65	29.40	-6	2,307	-0.26%
2020/05/27	0	0.00	15	29.54	29.40	-15	2,315	-0.65%
2020/05/26	1	29.40	0	0.00	29.50	1	2,320	0.04%
2020/05/22	3	28.37	0	0.00	28.40	3	2,268	0.13%
2020/05/21	20	28.55	0	0.00	28.65	20	2,269	0.88%
2020/05/19	1	28.20	0	0.00	28.25	1	2,253	0.04%
2020/05/18	1	28.20	0	0.00	28.05	1	2,246	0.04%
2020/05/12	15	28.60	0	0.00	28.55	15	2,290	0.65%
2020/05/11	3	28.95	0	0.00	28.90	3	2,287	0.13%
2020/05/05	15	28.95	2	29.00	29.05	13	2,253	0.58%
2020/04/30	3	29.60	0	0.00	29.55	3	2,225	0.13%
2020/04/28	1	28.75	1	28.50	28.95	0	2,141	0.00%
2020/04/27	3	28.55	1	28.60	28.50	2	2,132	0.09%
2020/04/22	0	0.00	5	28.00	28.20	-5	2,037	-0.25%
2020/04/21	5	29.30	0	0.00	28.45	5	2,010	0.25%
2020/04/20	0	0.00	30	28.72	28.60	-30	1,892	-1.58%
2020/04/17	23	28.28	0	0.00	28.40	23	1,875	1.23%
2020/04/16	10	28.15	0	0.00	28.35	10	1,846	0.54%
2020/04/14	1	27.75	0	0.00	28.00	1	1,789	0.06%
2020/03/31	2	26.00	0	0.00	26.00	2	1,690	0.12%
2020/03/27	3	25.50	0	0.00	25.55	3	1,672	0.18%
2020/03/20	2	23.35	4	23.48	24.00	-2	1,589	-0.13%
2020/03/19	5	22.51	0	0.00	22.45	5	1,547	0.32%
2020/03/18	2	25.35	0	0.00	24.90	2	1,469	0.14%
2020/03/17	4	25.45	0	0.00	25.00	4	1,440	0.28%
2020/03/13	6	26.27	1	26.30	27.15	5	1,373	0.36%
2020/03/12	0	0.00	2	28.50	28.20	-2	1,320	-0.15%
2020/03/11	2	29.15	0	0.00	28.85	2	1,294	0.15%
2020/03/10	0	0.00	1	27.85	27.85	-1	1,260	-0.08%
2020/03/09	1	28.30	0	0.00	28.00	1	1,233	0.08%
2020/03/06	1	28.70	0	0.00	28.70	1	1,228	0.08%
2020/03/02	1	29.05	0	0.00	29.00	1	1,194	0.08%
2020/02/21	2	30.35	0	0.00	30.20	2	1,164	0.17%
2020/02/14	2	29.55	0	0.00	29.40	2	1,148	0.17%
2020/02/13	4	29.59	0	0.00	29.55	4	1,118	0.36%
2020/02/12	3	29.55	0	0.00	29.45	3	1,108	0.27%
2020/02/10	3	29.48	1	29.40	29.35	2	1,101	0.18%
2020/02/07	1	29.85	0	0.00	29.80	1	1,096	0.09%
2020/02/06	1	30.10	0	0.00	30.20	1	1,109	0.09%
2020/02/03	1	30.10	20	29.83	30.10	-19	1,094	-1.74%
2020/01/31	1	31.20	10	30.65	30.75	-9	1,090	-0.83%
2020/01/30	1	30.40	2	30.50	30.30	-1	1,101	-0.09%
2020/01/17	1	32.05	0	0.00	32.05	1	1,095	0.09%
2020/01/15	0	0.00	1	32.00	32.10	-1	1,147	-0.09%
2020/01/14	1	31.90	0	0.00	31.70	1	1,163	0.09%
2020/01/13	1	32.00	0	0.00	31.95	1	1,175	0.09%
2020/01/10	1	31.90	0	0.00	31.80	1	1,232	0.08%
2020/01/09	1	32.10	0	0.00	32.15	1	1,225	0.08%
2020/01/07	1	32.70	0	0.00	32.75	1	1,302	0.08%
2020/01/06	1	32.75	0	0.00	32.80	1	1,379	0.07%
2020/01/03	1	33.10	2	33.20	33.15	-1	1,422	-0.07%
2019/12/30	1	33.10	0	0.00	33.05	1	1,506	0.07%
2019/12/18	0	0.00	1	33.50	33.80	-1	1,711	-0.06%
2019/12/16	1	33.05	0	0.00	33.10	1	1,773	0.06%
2019/12/10	1	33.75	0	0.00	33.75	1	1,798	0.06%
2019/12/09	1	33.90	0	0.00	33.75	1	1,807	0.06%
2019/12/06	1	33.90	0	0.00	34.05	1	1,842	0.05%
2019/12/04	2	34.20	2	34.35	34.35	0	1,886	0.00%
2019/12/03	0	0.00	1	34.25	34.35	-1	1,899	-0.05%
2019/11/29	0	0.00	50	33.96	33.75	-50	1,994	-2.51%
2019/11/26	0	0.00	2	33.80	34.00	-2	2,131	-0.09%
2019/11/25	3	33.48	0	0.00	33.60	3	2,136	0.14%
2019/11/22	0	0.00	1	33.20	33.25	-1	2,146	-0.05%
2019/11/21	0	0.00	2	33.15	33.15	-2	2,150	-0.09%
2019/11/14	2	32.60	0	0.00	32.65	2	2,236	0.09%
2019/11/12	2	32.93	0	0.00	33.05	2	2,283	0.09%
2019/11/11	0	0.00	2	33.55	33.05	-2	2,315	-0.09%
2019/11/08	1	33.60	0	0.00	33.60	1	2,321	0.04%
2019/11/07	2	33.83	20	33.90	33.80	-18	2,336	-0.77%
2019/11/06	1	34.00	1	34.25	34.10	0	2,366	0.00%
2019/11/05	1	33.65	1	34.40	34.40	0	2,362	0.00%
2019/11/01	0	0.00	1	33.65	33.65	-1	2,380	-0.04%
2019/10/30	0	0.00	2	34.50	34.40	-2	2,439	-0.08%
2019/10/23	0	0.00	1	33.45	33.50	-1	2,635	-0.04%
2019/10/22	1	34.05	0	0.00	34.10	1	2,739	0.04%
2019/10/21	1	33.50	1	33.90	33.95	0	2,878	0.00%
2019/10/18	1	33.10	0	0.00	33.85	1	3,136	0.03%
2019/10/17	0	0.00	1	33.65	33.55	-1	3,209	-0.03%
2019/10/16	3	33.58	0	0.00	33.45	3	3,352	0.09%
2019/10/14	21	34.37	1	34.80	34.90	20	3,297	0.61%
2019/10/09	0	0.00	3	33.45	33.55	-3	3,220	-0.09%
2019/10/08	1	33.00	0	0.00	33.00	1	3,176	0.03%
2019/10/07	0	0.00	4	33.85	33.95	-4	3,141	-0.13%
2019/10/04	3	32.97	1	32.80	32.85	2	3,138	0.06%
2019/10/02	10	33.45	0	0.00	33.20	10	3,129	0.32%
2019/10/01	1	33.10	0	0.00	33.15	1	3,124	0.03%
2019/09/27	0	0.00	1	33.60	33.55	-1	3,110	-0.03%
2019/09/26	0	0.00	12	33.71	33.70	-12	3,103	-0.39%
2019/09/25	6	33.81	1	33.65	34.25	5	3,088	0.16%
2019/09/24	1	33.00	0	0.00	33.05	1	3,064	0.03%
2019/09/23	2	33.05	0	0.00	33.05	2	3,055	0.07%
2019/09/12	0	0.00	1	34.80	34.85	-1	2,978	-0.03%
2019/09/09	0	0.00	1	35.50	35.45	-1	2,913	-0.03%
2019/09/05	1	35.85	0	0.00	35.80	1	2,863	0.03%
2019/09/03	0	0.00	6	36.46	36.25	-6	2,792	-0.21%
2019/09/02	0	0.00	2	35.80	35.90	-2	2,702	-0.07%
2019/08/29	0	0.00	20	34.06	34.60	-20	2,605	-0.77%
2019/08/28	0	0.00	17	33.19	33.20	-17	2,532	-0.67%
2019/08/27	4	32.54	0	0.00	32.45	4	2,511	0.16%
2019/08/26	30	32.88	0	0.00	32.90	30	2,497	1.20%
2019/08/22	2	32.65	0	0.00	33.00	2	2,470	0.08%
2019/08/20	2	32.90	0	0.00	33.25	2	2,420	0.08%
2019/08/19	0	0.00	25	33.08	33.20	-25	2,389	-1.05%
2019/08/16	35	32.25	0	0.00	32.50	35	2,356	1.49%
2019/08/14	6	31.51	0	0.00	31.70	6	2,284	0.26%
2019/08/13	2	31.70	0	0.00	31.70	2	2,239	0.09%
2019/08/08	1	32.40	0	0.00	32.50	1	2,186	0.05%
2019/08/06	0	0.00	2	33.15	33.15	-2	2,128	-0.09%
2019/08/01	1	34.50	0	0.00	34.20	1	2,046	0.05%
2019/07/24	20	36.23	0	0.00	35.75	20	1,811	1.10%
2019/07/23	4	36.94	3	37.05	37.40	1	1,674	0.06%
2019/07/22	0	0.00	1	38.30	38.30	-1	1,520	-0.07%
2019/07/19	5	36.50	6	36.08	36.65	-1	1,258	-0.08%
2019/07/18	3	35.20	1	35.40	35.10	2	1,151	0.17%
2019/07/11	0	0.00	1.1	33.17	33.15	-1.1	974	-0.11%
2019/07/10	11	34.55	4	34.50	34.60	7	961	0.73%
2019/07/09	0.1	34.55	0	0.00	34.60	0.1	931	0.01%
2019/07/08	0	0.00	6	34.45	34.50	-6	911	-0.66%
2019/07/05	0	0.00	9	34.80	34.60	-9	911	-0.99%
2019/07/01	1	33.50	0	0.00	33.45	1	877	0.11%
2019/06/28	2	33.30	1	33.35	33.45	1	868	0.12%
2019/06/25	3	33.00	0	0.00	32.95	3	858	0.35%
2019/06/21	3	32.68	0	0.00	32.90	3	828	0.36%
2019/06/14	7	31.81	0	0.00	31.75	7	835	0.84%
2019/06/11	10	31.20	0	0.00	31.20	10	840	1.19%
2019/05/24	0	0.00	1	31.10	31.15	-1	939	-0.11%
2019/05/21	0	0.00	1	31.15	31.10	-1	1,000	-0.10%
2019/05/20	1	30.65	0	0.00	30.65	1	1,016	0.10%
2019/05/14	0	0.00	7	30.11	30.50	-7	1,094	-0.64%
2019/05/02	0	0.00	13	32.72	32.55	-13	1,162	-1.12%
2019/04/30	0	0.00	1	32.10	32.30	-1	1,140	-0.09%
2019/04/26	1	32.10	0	0.00	31.85	1	1,139	0.09%
2019/04/18	10	31.40	0	0.00	31.20	10	1,115	0.90%
2019/04/17	0	0.00	20	31.20	31.20	-20	1,114	-1.79%
2019/04/12	11	31.26	0	0.00	31.30	11	1,105	0.99%
2019/04/11	2	31.80	1	31.45	31.50	1	1,103	0.09%
2019/04/10	0	0.00	3	31.75	31.80	-3	1,096	-0.27%
2019/04/08	0	0.00	7	31.22	31.50	-7	1,100	-0.64%
2019/04/01	0	0.00	5	31.00	30.90	-5	1,096	-0.46%
2019/03/25	3	30.22	0.3	30.50	30.40	2.7	1,108	0.24%
2019/03/22	3	30.78	0	0.00	30.80	3	1,116	0.27%
2019/03/20	2	30.55	0	0.00	30.70	2	1,121	0.18%
2019/03/19	1	30.65	0	0.00	30.50	1	1,118	0.09%
2019/03/14	2	29.90	0	0.00	29.90	2	1,120	0.18%
2019/03/08	1	30.05	0	0.00	30.10	1	1,211	0.08%
2019/03/07	0	0.00	15	30.39	30.30	-15	1,252	-1.20%
2019/03/04	5	30.50	0	0.00	30.80	5	1,327	0.38%
2019/02/27	1	30.90	0	0.00	30.75	1	1,318	0.08%
2019/02/26	5	30.60	0	0.00	30.60	5	1,304	0.38%
2019/02/22	0	0.00	1	30.35	30.25	-1	1,298	-0.08%
2019/02/21	3	30.20	0	0.00	30.35	3	1,303	0.23%
2019/02/19	0	0.00	2	30.00	29.90	-2	1,291	-0.15%
2019/02/14	2	29.45	0	0.00	29.60	2	1,360	0.15%
2019/02/13	3	29.47	1	30.05	29.60	2	1,361	0.15%
2019/02/12	1	29.50	0	0.00	30.00	1	1,358	0.07%
2019/02/11	25	29.68	0	0.00	29.45	25	1,352	1.85%
2019/01/30	2	30.30	0	0.00	30.40	2	1,315	0.15%
2019/01/24	1	30.50	0	0.00	30.70	1	1,459	0.07%
2019/01/23	2	30.45	0	0.00	30.55	2	1,484	0.13%
2019/01/22	0	0.00	1	30.75	30.90	-1	1,507	-0.07%
2019/01/14	10	30.85	0	0.00	31.05	10	1,761	0.57%
2019/01/10	10	32.30	0	0.00	31.80	10	1,825	0.55%
2019/01/09	2	31.70	0	0.00	31.80	2	1,879	0.11%
2019/01/02	2	31.50	0	0.00	31.50	2	2,637	0.08%
2018/12/25	0	0.00	1	31.15	30.90	-1	2,784	-0.04%
2018/12/24	0	0.00	2	31.15	31.20	-2	2,819	-0.07%
2018/12/20	6	32.05	0	0.00	32.00	6	2,850	0.21%
2018/12/17	16	33.00	11	32.95	32.80	5	2,886	0.17%
2018/12/13	3	32.23	20	32.33	32.50	-17	2,869	-0.59%
2018/12/12	0	0.00	2	32.45	32.30	-2	2,869	-0.07%
2018/12/10	20	31.60	1	31.70	31.50	19	2,857	0.66%
2018/12/04	1	32.00	0	0.00	31.95	1	2,855	0.04%
2018/12/03	1	32.70	0	0.00	32.55	1	2,812	0.04%
2018/11/30	0	0.00	1	31.60	32.00	-1	2,785	-0.04%
2018/11/29	1	31.10	1	31.30	31.25	0	2,754	0.00%
2018/11/27	1	30.40	0	0.00	30.55	1	2,727	0.04%
2018/11/26	1	30.05	0	0.00	30.05	1	2,729	0.04%
2018/11/19	3	30.35	0	0.00	30.25	3	2,741	0.11%
2018/11/15	5	29.70	1	29.70	29.70	4	2,769	0.14%
2018/11/14	1	30.70	1	30.75	30.75	0	2,736	0.00%
2018/11/13	0	0.00	4	29.94	29.90	-4	2,707	-0.15%
2018/11/12	1	29.45	1	29.90	29.50	0	2,696	0.00%
2018/11/09	5	29.97	0	0.00	29.95	5	2,719	0.18%
2018/11/08	7	30.99	0	0.00	30.50	7	2,760	0.25%
2018/11/07	0	0.00	1	31.55	31.15	-1	2,754	-0.04%
2018/11/06	1	31.10	0	0.00	31.10	1	2,768	0.04%
2018/11/05	0	0.00	1	31.20	31.25	-1	2,775	-0.04%
2018/11/02	1	31.05	0	0.00	31.25	1	2,787	0.04%
2018/11/01	0	0.00	4	31.35	31.10	-4	2,746	-0.15%
2018/10/30	1	32.30	0	0.00	32.05	1	2,763	0.04%
2018/10/29	0	0.00	4	32.00	31.70	-4	2,740	-0.15%
2018/10/26	0	0.00	1	33.25	33.00	-1	2,717	-0.04%
2018/10/24	1	34.65	2	35.00	34.30	-1	2,694	-0.04%
2018/10/23	9	34.64	2	34.73	35.35	7	2,699	0.26%
2018/10/22	1	36.30	0	0.00	35.50	1	2,672	0.04%
2018/10/19	2	36.20	0	0.00	36.20	2	2,646	0.08%
2018/10/17	2	36.35	1	36.35	36.05	1	2,597	0.04%
2018/10/16	12	38.25	15	38.05	36.90	-3	2,524	-0.12%
2018/10/15	4	38.06	6	38.12	38.25	-2	2,375	-0.08%
2018/10/12	5	37.18	0	0.00	37.30	5	2,132	0.23%
2018/10/11	0	0.00	2	36.50	36.10	-2	2,034	-0.10%
2018/10/09	2	36.55	4	36.69	36.90	-2	1,900	-0.11%
2018/10/08	1	35.00	1	35.50	35.40	0	1,801	0.00%
2018/10/04	0	0.00	2	35.98	35.95	-2	1,759	-0.11%
2018/10/03	1	36.20	27	36.11	36.20	-26	1,714	-1.52%
2018/10/02	25	35.73	0	0.00	35.70	25	1,690	1.48%
2018/10/01	0	0.00	1	35.60	35.35	-1	1,696	-0.06%
2018/09/27	0	0.00	5	34.95	34.95	-5	1,708	-0.29%
2018/09/25	0	0.00	3	34.80	34.90	-3	1,680	-0.18%
2018/09/17	1	33.25	1	33.15	33.00	0	1,648	0.00%
2018/09/11	0	0.00	10	33.65	33.65	-10	1,641	-0.61%
2018/09/07	10	33.30	0	0.00	33.15	10	1,610	0.62%
2018/09/06	1	32.70	10	32.70	33.20	-9	1,611	-0.56%
2018/08/23	10	35.75	1	36.00	35.65	9	1,512	0.59%
2018/08/22	0	0.00	1	35.15	35.15	-1	1,455	-0.07%
2018/08/21	0	0.00	3	35.12	35.05	-3	1,446	-0.21%
2018/08/15	4	34.61	3	34.72	34.90	1	1,377	0.07%
2018/08/13	0	0.00	1	33.25	32.60	-1	1,294	-0.08%
2018/08/10	2	34.18	1	33.70	33.70	1	1,270	0.08%
2018/08/07	0	0.00	1	35.10	34.35	-1	1,258	-0.08%
2018/08/06	2	34.93	2	34.75	34.60	0	1,196	0.00%
2018/07/30	5	31.94	6	31.50	31.50	-1	1,036	-0.10%
2018/07/27	1	32.00	4	32.40	32.20	-3	994	-0.30%
2018/07/23	0	0.00	1	30.85	30.85	-1	968	-0.10%
2018/07/19	2	30.50	2	30.40	30.40	0	1,015	0.00%
2018/07/10	3	29.68	2	29.45	29.45	1	1,067	0.09%
2018/07/09	2	30.00	2	29.70	29.70	0	1,039	0.00%
2018/07/06	3	29.98	2	30.00	30.00	1	989	0.10%
2018/07/04	0	0.00	3	31.45	31.30	-3	942	-0.32%
2018/06/28	1	31.90	1	31.85	31.60	0	955	0.00%
2018/06/26	1	32.30	3	32.10	32.05	-2	958	-0.21%
2018/06/21	1	33.25	0	0.00	33.20	1	992	0.10%
2018/06/13	1	33.80	0	0.00	33.75	1	1,083	0.09%
2018/06/06	0.1	33.60	0	0.00	33.80	0.1	1,182	0.01%
2018/05/30	0	0.00	1	33.25	33.40	-1	1,295	-0.08%
2018/05/22	2	34.00	0	0.00	33.85	2	1,460	0.14%
2018/05/17	2	33.50	17	33.68	33.50	-15	1,523	-0.98%
2018/05/16	5	34.25	1	34.15	34.20	4	1,508	0.27%
2018/05/07	1	35.60	1	35.30	35.40	0	1,797	0.00%
2018/04/30	4	35.96	0	0.00	36.40	4	1,834	0.22%
2018/04/27	2	35.38	0	0.00	35.35	2	1,799	0.11%
2018/04/26	6	35.53	0	0.00	35.60	6	1,829	0.33%
2018/04/24	0	0.00	5	35.25	35.30	-5	1,810	-0.28%
2018/04/17	3	34.00	0	0.00	33.95	3	1,968	0.15%
2018/04/16	0	0.00	1	34.40	34.35	-1	2,096	-0.05%
2018/04/12	0	0.00	1	34.65	34.55	-1	2,144	-0.05%
2018/04/11	0	0.00	1	34.70	34.85	-1	2,187	-0.05%
2018/04/10	0	0.00	1	34.60	34.40	-1	2,202	-0.05%
2018/04/09	1	34.10	5	34.75	34.10	-4	2,237	-0.18%
2018/04/03	6	34.65	0	0.00	34.75	6	2,256	0.27%
2018/03/31	22	35.02	0	0.00	35.30	22	2,280	0.96%
2018/03/28	1	34.60	1	35.10	34.50	0	2,323	0.00%
2018/03/27	1	35.25	3	35.22	35.35	-2	2,308	-0.09%
2018/03/26	1	34.60	0	0.00	34.70	1	2,313	0.04%
2018/03/23	1	34.75	0	0.00	34.95	1	2,304	0.04%
2018/03/21	0	0.00	3	36.10	36.10	-3	2,306	-0.13%
2018/03/19	2	36.70	0	0.00	36.65	2	2,352	0.09%
2018/03/16	2	36.15	0	0.00	37.60	2	2,329	0.09%
2018/03/12	2	36.20	0	0.00	36.40	2	2,414	0.08%
2018/03/08	3	36.60	1	37.05	36.40	2	2,599	0.08%
2018/03/07	2	37.05	0	0.00	36.95	2	2,759	0.07%
2018/03/06	5	38.00	0	0.00	37.30	5	2,813	0.18%
2018/02/12	2	34.50	2	34.50	34.55	0	2,616	0.00%
2018/02/05	0	0.00	9	37.15	37.10	-9	2,494	-0.36%
2018/02/01	13	39.23	12	39.52	38.50	1	2,464	0.04%
2018/01/30	0	0.00	1	37.95	37.75	-1	2,309	-0.04%
2018/01/25	2	38.00	0	0.00	38.00	2	2,302	0.09%
2018/01/22	0	0.00	1	36.90	36.85	-1	2,288	-0.04%
2018/01/19	1	37.70	0	0.00	37.75	1	2,289	0.04%
2018/01/16	2	38.15	5	38.06	38.15	-3	2,372	-0.13%
2018/01/15	2	38.50	2	38.30	38.50	0	2,338	0.00%
2018/01/12	4	38.70	1	38.30	38.90	3	2,387	0.13%
2018/01/11	7	38.84	18	39.08	39.25	-11	2,347	-0.47%
2018/01/10	2	38.75	4	38.95	38.50	-2	2,240	-0.09%
2018/01/09	0	0.00	1	37.95	38.00	-1	2,120	-0.05%
2018/01/08	1	37.50	1	37.40	37.40	0	2,110	0.00%
2018/01/05	0	0.00	1	37.95	37.80	-1	2,108	-0.05%
2018/01/03	1	36.80	0	0.00	37.00	1	2,069	0.05%
2018/01/02	0	0.00	3	37.35	37.30	-3	2,055	-0.15%