裕民 (2606)-日盛-新竹券商分點個股進出

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
56.7
漲跌
▼0.3
漲幅
-0.53%
成交量
4,837張
產業
上市航運類股
1035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－日盛-新竹券商分點個股進出

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

日盛-新竹券商分點個股進出
日盛-新竹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
2023/04/07	3	57.27	29	57.62	57.60	-26	7,673	-0.34%
2023/04/06	13	56.64	8	56.51	55.80	5	7,597	0.07%
2023/03/31	3	55.97	1	56.20	55.80	2	7,472	0.03%
2023/03/30	1	54.10	0	0.00	54.50	1	7,899	0.01%
2023/03/29	2	53.55	0	0.00	53.80	2	8,193	0.02%
2023/03/23	29	53.92	3	54.10	53.80	26	9,429	0.28%
2023/03/20	2	55.70	0	55.90	55.80	2	9,645	0.02%
2023/03/17	5	56.62	3	56.20	56.20	2	9,697	0.02%
2023/03/16	0	0.00	2	57.75	57.10	-2	9,642	-0.02%
2023/03/15	5	58.58	4	57.95	58.00	1	9,624	0.01%
2023/03/14	2.1	57.55	11	57.60	57.10	-9	9,519	-0.09%
2023/03/13	2	56.95	1.1	57.19	57.30	1	9,596	0.01%
2023/03/10	6.1	59.13	5.1	59.51	58.40	1	9,541	0.01%
2023/03/09	11.1	59.60	0	0.00	59.60	11.1	9,609	0.11%
2023/03/08	13	59.88	2	59.45	59.50	11	9,632	0.11%
2023/03/07	1	61.40	1	61.59	61.60	0	9,517	0.00%
2023/03/06	1	59.90	3	60.53	60.90	-2	9,491	-0.02%
2023/03/03	5	60.82	4	60.35	60.40	1	9,645	0.01%
2023/03/02	4	60.53	4.1	60.70	60.30	0	9,587	0.00%
2023/03/01	4.1	59.01	2.1	59.74	57.40	2	9,184	0.02%
2023/02/24	30	60.91	34	60.91	61.00	-4	8,786	-0.05%
2023/02/23	2	54.71	53	56.03	56.60	-51	8,081	-0.63%
2023/02/22	0.1	51.60	0	0.00	51.50	0.1	7,877	0.00%
2023/02/21	0	0.00	10	50.50	50.90	-10	7,899	-0.13%
2023/02/17	10	49.97	0	0.00	49.80	10	8,339	0.12%
2023/02/16	0	0.00	6	51.80	51.40	-6	8,437	-0.07%
2023/02/15	6	52.00	0	0.00	51.90	6	8,556	0.07%
2023/02/10	0	0.00	0.1	51.90	51.80	-0.1	8,658	0.00%
2023/02/09	0	0.00	1.1	51.89	51.70	-1.1	8,711	-0.01%
2023/02/08	1	51.90	4	51.90	51.90	-3	8,841	-0.03%
2023/02/06	0.1	50.50	2	50.70	50.40	-1.9	8,846	-0.02%
2023/02/02	0.1	50.50	0	0.00	50.90	0.1	8,866	0.00%
2023/01/16	3	48.60	0	0.00	49.00	3	8,737	0.03%
2023/01/13	0	0.00	3	49.60	49.80	-3	8,691	-0.03%
2023/01/12	0	0.00	15	48.40	49.05	-15	8,699	-0.17%
2023/01/10	5	47.41	0	0.00	47.20	5	8,655	0.06%
2023/01/06	0	0.00	2	46.35	46.30	-2	8,728	-0.02%
2023/01/04	6	46.30	0	0.00	46.30	6	8,838	0.07%
2023/01/03	0	0.00	1	47.86	47.50	-1	8,787	-0.01%
2022/12/30	0	0.00	1	48.65	48.60	-1	8,789	-0.01%
2022/12/29	1	48.40	1	48.80	48.70	0	8,907	0.00%
2022/12/26	8	48.98	0	0.00	49.00	8	8,949	0.09%
2022/12/23	0	0.00	1	50.50	50.10	-1	8,926	-0.01%
2022/12/22	9	50.79	30.3	50.80	51.90	-21.3	8,837	-0.24%
2022/12/21	0.1	49.20	7	49.08	49.45	-6.9	8,400	-0.08%
2022/12/20	0.1	48.10	1	49.35	48.20	-0.9	8,143	-0.01%
2022/12/19	3	48.15	1	47.30	47.60	2	7,937	0.03%
2022/12/16	3	50.80	10	50.40	49.85	-7	7,667	-0.09%
2022/12/15	4	50.37	8	50.09	50.50	-4	7,438	-0.05%
2022/12/14	0	0.00	2	46.40	48.20	-2	7,511	-0.03%
2022/12/13	2	48.08	0	0.00	47.95	2	7,307	0.03%
2022/12/09	0	47.05	0	0.00	47.25	0	7,285	0.00%
2022/12/08	0	0.00	0	45.85	45.85	0	7,536	0.00%
2022/12/07	1	45.21	1	45.80	45.30	0	7,742	0.00%
2022/12/06	2	46.10	22	45.62	45.00	-20	7,662	-0.26%
2022/12/02	0	0.00	0	46.85	46.75	0	7,478	0.00%
2022/12/01	0.1	48.14	1	47.90	48.05	-0.9	7,426	-0.01%
2022/11/30	0	0.00	0	46.50	46.50	0	7,236	0.00%
2022/11/29	1	46.45	1	46.55	46.55	0	7,190	0.00%
2022/11/28	1	46.25	4	45.43	45.35	-3	7,152	-0.04%
2022/11/25	6	46.13	7	46.66	46.50	-1	7,025	-0.01%
2022/11/24	20	44.15	3	44.60	44.50	17	6,835	0.25%
2022/11/23	2	43.78	1	43.74	43.30	1	6,689	0.01%
2022/11/22	0	0.00	1	41.85	42.35	-1	6,665	-0.02%
2022/11/18	1	42.85	1	42.85	42.85	0	6,686	0.00%
2022/11/17	0	0.00	5	43.36	43.45	-5	6,635	-0.08%
2022/11/16	2	43.30	1	43.20	43.15	1	6,589	0.01%
2022/11/15	0	0.00	2	42.05	42.30	-2	6,364	-0.03%
2022/11/14	0	0.00	1	41.10	41.20	-1	6,236	-0.02%
2022/11/11	0	0.00	1	40.10	39.60	-1	6,182	-0.02%
2022/11/08	0	0.00	52	38.35	38.20	-52	6,163	-0.84%
2022/11/07	1	37.60	1	37.50	37.80	0	6,117	0.00%
2022/11/04	0	0.00	5	36.36	36.65	-5	6,074	-0.08%
2022/11/02	2	35.60	0	0.00	35.25	2	5,945	0.03%
2022/11/01	0	0.00	2	35.60	35.25	-2	5,906	-0.03%
2022/10/31	5	35.30	0	0.00	35.20	5	5,903	0.08%
2022/10/28	0	0.00	10	35.85	35.70	-10	5,926	-0.17%
2022/10/27	2	36.25	2	36.10	36.35	0	5,931	0.00%
2022/10/26	53	35.50	2	35.45	35.50	51	5,976	0.85%
2022/10/24	1	36.55	3	36.75	36.50	-2	6,043	-0.03%
2022/10/20	2	34.25	2	34.25	35.40	0	6,018	0.00%
2022/10/18	0	0.00	7	35.68	35.40	-7	6,013	-0.12%
2022/10/17	2	35.15	0	0.00	35.35	2	6,185	0.03%
2022/10/13	5	36.02	4	35.35	35.45	1	6,761	0.01%
2022/10/12	4	36.43	2	36.90	36.90	2	6,911	0.03%
2022/10/11	1	38.85	1	38.80	37.75	0	6,919	0.00%
2022/10/07	0	0.00	1	39.90	39.65	-1	6,896	-0.01%
2022/10/06	1	40.45	1	40.20	40.10	0	6,862	0.00%
2022/10/05	0	0.00	2	39.40	39.10	-2	6,785	-0.03%
2022/10/03	0	0.00	4	36.94	37.35	-4	6,742	-0.06%
2022/09/30	5	35.57	2	35.50	36.50	3	6,774	0.04%
2022/09/29	4	36.88	5	36.90	36.80	-1	6,750	-0.01%
2022/09/28	13	38.28	12	37.39	36.65	1	6,741	0.01%
2022/09/27	3	39.43	14	38.87	39.10	-11	6,714	-0.16%
2022/09/26	6	39.45	4	38.83	38.45	2	6,742	0.03%
2022/09/23	6	41.22	1	41.25	41.10	5	6,693	0.07%
2022/09/22	5	40.68	4	41.00	40.45	1	6,612	0.02%
2022/09/21	18	40.92	6	40.85	41.10	12	6,460	0.19%
2022/09/20	0	0.00	4	39.33	39.25	-4	6,180	-0.06%
2022/09/19	7	39.57	1	38.75	39.00	6	6,355	0.09%
2022/09/16	7	40.70	7	40.95	41.05	0	6,414	0.00%
2022/09/15	12	40.72	13	41.33	40.55	-1	6,587	-0.02%
2022/09/14	6	40.40	12	39.51	39.85	-6	6,586	-0.09%
2022/09/12	5	37.79	7	38.20	37.90	-2	6,890	-0.03%
2022/09/07	2	35.85	2	36.40	37.20	0	7,174	0.00%
2022/09/06	0	0.00	1	37.05	36.85	-1	7,214	-0.01%
2022/09/05	3	36.97	0	0.00	36.70	3	7,274	0.04%
2022/09/02	2	37.25	0	0.00	37.00	2	7,312	0.03%
2022/09/01	4	37.45	3	37.72	37.55	1	7,339	0.01%
2022/08/31	10	37.57	4	37.90	38.15	6	7,394	0.08%
2022/08/29	1	38.25	0	0.00	38.40	1	7,400	0.01%
2022/08/26	0	0.00	1	40.35	40.20	-1	7,488	-0.01%
2022/08/25	1	39.95	0	0.00	39.95	1	7,530	0.01%
2022/08/24	0	0.00	2	40.43	40.25	-2	7,609	-0.03%
2022/08/22	6	40.43	4	40.73	40.55	2	8,132	0.02%
2022/08/19	9	42.14	0	0.00	41.95	9	8,296	0.11%
2022/08/18	9	43.09	4	42.88	42.85	5	8,556	0.06%
2022/08/17	2	42.45	5	42.35	42.40	-3	8,576	-0.03%
2022/08/16	2	41.45	0	0.00	41.50	2	8,654	0.02%
2022/08/15	2	41.45	4	42.06	42.30	-2	8,896	-0.02%
2022/08/12	4	42.16	3	42.03	42.35	1	9,009	0.01%
2022/08/11	3	42.02	1	42.10	42.05	2	9,168	0.02%
2022/08/10	1	41.50	1	41.80	41.50	0	9,250	0.00%
2022/08/09	1	41.30	1	41.50	41.30	0	9,411	0.00%
2022/08/08	3	40.70	4	40.98	40.90	-1	9,665	-0.01%
2022/08/05	2	40.75	0	0.00	41.10	2	9,791	0.02%
2022/08/04	2	40.60	0	0.00	40.45	2	10,049	0.02%
2022/08/02	0	0.00	13	41.28	41.30	-13	10,482	-0.12%
2022/08/01	1	42.70	2	42.55	42.60	-1	10,768	-0.01%
2022/07/29	0	0.00	1	42.90	41.90	-1	11,141	-0.01%
2022/07/27	2	42.35	3	42.22	42.70	-1	11,486	-0.01%
2022/07/26	3	42.07	3	41.65	42.15	0	11,592	0.00%
2022/07/25	0	0.00	6	41.99	42.10	-6	11,855	-0.05%
2022/07/22	2	42.73	5	43.14	42.85	-3	12,103	-0.02%
2022/07/21	28	42.95	5.1	42.98	43.30	23	12,295	0.19%
2022/07/20	0	0.00	2	41.60	41.45	-2	12,072	-0.02%
2022/07/19	8	41.46	3.1	41.63	41.50	5	12,205	0.04%
2022/07/15	2	38.75	0	0.00	38.75	2	13,161	0.02%
2022/07/14	0	0.00	0.1	39.80	39.80	-0.1	14,468	0.00%
2022/07/11	0	0.00	3	40.20	40.40	-3	15,204	-0.02%
2022/07/08	0	0.00	3.1	40.39	40.60	-3.1	15,246	-0.02%
2022/07/07	0	0.00	2	39.35	39.45	-2	15,220	-0.01%
2022/07/06	0	0.00	2.2	39.43	39.05	-2.2	15,215	-0.01%
2022/07/05	5	40.00	1	39.80	40.35	4	15,211	0.03%
2022/07/01	3	38.90	1	39.50	38.90	2	15,157	0.01%
2022/06/30	0	0.00	1	41.35	41.05	-1	15,084	-0.01%
2022/06/29	0	0.00	1	42.15	42.30	-1	15,036	-0.01%
2022/06/28	0	0.00	2	43.20	43.50	-2	14,977	-0.01%
2022/06/27	4	44.04	1	43.80	43.65	3	14,966	0.02%
2022/06/24	3	45.57	2	44.50	44.45	1	14,805	0.01%
2022/06/23	2	45.30	0	0.00	43.85	2	14,697	0.01%
2022/06/22	0	0.00	5	47.51	45.50	-5	14,558	-0.03%
2022/06/21	2	48.05	0	0.00	47.95	2	14,233	0.01%
2022/06/20	13	48.23	7.2	49.00	48.00	5.9	13,989	0.04%
2022/06/17	5	52.36	6	51.85	51.80	-1	13,700	-0.01%
2022/06/16	13	53.70	1	52.70	52.40	12	13,487	0.09%
2022/06/15	1	55.50	3	54.63	54.60	-2	13,433	-0.01%
2022/06/14	3	55.83	6	55.70	55.60	-3	13,477	-0.02%
2022/06/13	13	55.96	5	55.82	56.50	8	13,726	0.06%
2022/06/10	2	57.45	0	0.00	57.20	2	14,145	0.01%
2022/06/09	2	57.70	0	0.00	58.20	2	14,520	0.01%
2022/06/08	3	58.20	2	58.30	58.30	1	14,847	0.01%
2022/06/07	1	57.80	0	0.00	57.80	1	15,624	0.01%
2022/06/06	4	58.80	1	59.00	58.50	3	15,684	0.02%
2022/05/31	9	59.50	1	60.90	59.00	8	15,703	0.05%
2022/05/30	26	61.62	19	62.32	61.50	7	15,495	0.05%
2022/05/27	20	61.42	24	61.77	62.80	-4	15,313	-0.03%
2022/05/26	15	61.63	16	61.84	61.20	-1	15,150	-0.01%
2022/05/25	3	61.93	0	0.00	61.50	3	15,064	0.02%
2022/05/24	2	61.80	0	0.00	61.10	2	15,143	0.01%
2022/05/23	1	61.50	11	61.36	61.30	-10	15,342	-0.07%
2022/05/20	8	59.05	15	59.69	59.00	-7	15,223	-0.05%
2022/05/19	34	57.71	3	57.47	57.50	31	15,237	0.20%
2022/05/18	7	59.71	4	59.70	59.20	3	15,152	0.02%
2022/05/17	15	59.54	3	60.60	59.40	12	15,086	0.08%
2022/05/16	4	59.23	11	59.55	61.40	-7	14,984	-0.05%
2022/05/13	7	60.73	6	60.88	60.50	1	14,742	0.01%
2022/05/12	12	60.72	11	62.43	60.00	1	14,645	0.01%
2022/05/11	7.2	62.83	3	64.40	62.70	4.2	14,408	0.03%
2022/05/10	5	64.52	6	64.37	64.70	-1	14,364	-0.01%
2022/05/09	7	64.73	7	65.23	63.10	0	14,165	0.00%
2022/05/06	7	65.96	10	65.60	66.00	-3	13,914	-0.02%
2022/05/05	5	64.98	7	64.70	65.30	-2	13,608	-0.01%
2022/05/04	3	65.33	1	64.20	64.20	2	13,444	0.01%
2022/05/03	3	62.37	1	62.80	63.40	2	13,257	0.02%
2022/04/29	3	63.27	5	64.60	64.20	-2	13,166	-0.02%
2022/04/28	5	63.44	10	62.34	62.00	-5	12,901	-0.04%
2022/04/27	6	64.83	7	64.44	64.50	-1	12,636	-0.01%
2022/04/26	10	64.82	5	64.50	62.80	5	12,335	0.04%
2022/04/25	0	0.00	2	66.60	66.30	-2	12,021	-0.02%
2022/04/22	15	69.04	19	68.98	69.10	-4	11,733	-0.03%
2022/04/21	19	68.75	12.1	68.65	69.50	6.9	11,261	0.06%
2022/04/20	30	67.19	44	67.23	65.90	-14	10,553	-0.13%
2022/04/19	4	63.85	3	64.17	64.80	1	9,265	0.01%
2022/04/18	0	0.00	1	62.20	62.10	-1	8,963	-0.01%
2022/04/15	3	62.30	16	62.37	62.30	-13	8,829	-0.15%
2022/04/14	0	0.00	1	60.00	59.80	-1	8,508	-0.01%
2022/04/13	0	0.00	10	58.15	58.10	-10	8,484	-0.12%
2022/04/12	0	0.00	6	56.15	57.10	-6	8,474	-0.07%
2022/04/11	2	57.40	0	0.00	56.90	2	8,469	0.02%
2022/04/08	20	57.20	0	0.00	57.30	20	8,519	0.23%
2022/04/07	0	0.00	1	56.30	56.10	-1	8,560	-0.01%
2022/03/31	2	59.70	1	59.60	59.10	1	8,696	0.01%
2022/03/29	1	59.70	1	59.60	58.70	0	9,176	0.00%
2022/03/28	1	59.00	0	0.00	59.00	1	9,565	0.01%
2022/03/25	12	60.08	0	0.00	59.20	12	10,155	0.12%
2022/03/24	1	61.30	3	61.47	62.00	-2	10,372	-0.02%
2022/03/22	1	61.50	0	0.00	61.60	1	10,930	0.01%
2022/03/18	3	61.73	1.3	61.95	61.70	1.7	11,220	0.02%
2022/03/17	0	0.00	1	63.50	63.40	-1	11,268	-0.01%
2022/03/16	9	63.87	9	62.98	61.60	0	11,267	0.00%
2022/03/15	11	65.57	5	63.16	62.50	6	11,099	0.05%
2022/03/14	6	66.23	7.1	66.89	67.20	-1.1	11,077	-0.01%
2022/03/11	6	65.18	13.1	64.35	65.10	-7.1	10,840	-0.07%
2022/03/10	31.1	64.03	91	64.74	65.60	-60	10,814	-0.55%
2022/03/09	10	60.40	5	60.20	59.80	5	10,174	0.05%
2022/03/08	5	58.70	0	0.00	59.10	5	10,330	0.05%
2022/03/07	0	0.00	3	61.00	60.60	-3	10,318	-0.03%
2022/03/04	17	61.31	37	61.69	61.50	-20	10,302	-0.19%
2022/03/03	3	61.53	1.2	61.72	61.80	1.8	10,289	0.02%
2022/03/02	4	60.83	0	0.00	60.30	4	10,282	0.04%
2022/03/01	2	60.65	1	61.00	61.00	1	10,362	0.01%
2022/02/25	8	61.88	19	61.92	60.50	-11	10,445	-0.11%
2022/02/24	4	61.60	3	60.97	59.90	1	10,301	0.01%
2022/02/23	24	60.98	15	61.59	61.50	9	10,203	0.09%
2022/02/22	13	61.08	11	60.14	60.30	2	9,947	0.02%
2022/02/21	11	61.76	7	61.20	61.10	4	9,883	0.04%
2022/02/18	2	61.10	9.1	60.48	60.90	-7.1	9,838	-0.07%
2022/02/17	5	59.50	0	0.00	59.70	5	9,848	0.05%
2022/02/16	0	0.00	1	60.10	60.50	-1	9,907	-0.01%
2022/02/15	0	0.00	1	59.40	59.40	-1	9,999	-0.01%
2022/02/14	3	60.00	3	58.60	58.60	0	10,179	0.00%
2022/02/11	0	0.00	41	60.00	59.90	-41	10,341	-0.40%
2022/02/10	1	59.80	0	0.00	59.70	1	10,690	0.01%
2022/02/09	1	58.40	1	58.10	58.30	0	10,695	0.00%
2022/02/08	5	57.70	5	57.10	57.90	0	10,744	0.00%
2022/02/07	10	55.90	9	56.80	56.80	1	10,889	0.01%
2022/01/26	3	53.23	2	53.20	53.10	1	11,253	0.01%
2022/01/25	12	52.48	16	52.50	52.10	-4	11,378	-0.04%
2022/01/24	10	53.30	0	0.00	54.80	10	11,476	0.09%
2022/01/21	10	55.00	1	55.20	54.80	9	11,632	0.08%
2022/01/20	10	55.50	0	0.00	56.00	10	11,782	0.08%
2022/01/19	0	0.00	1	57.60	55.20	-1	11,905	-0.01%
2022/01/18	0	0.00	2	57.80	57.60	-2	12,050	-0.02%
2022/01/14	0	0.00	1	57.80	58.20	-1	12,809	-0.01%
2022/01/12	1	56.90	0	0.00	57.00	1	13,150	0.01%
2022/01/07	1	58.90	0	0.00	58.80	1	14,396	0.01%
2022/01/06	1	60.90	0	0.00	60.00	1	15,431	0.01%
2022/01/04	0	0.00	4	60.60	60.60	-4	17,433	-0.02%
2022/01/03	10	59.40	5	59.30	60.00	5	19,950	0.03%
2021/12/30	0	0.00	1	61.10	60.40	-1	20,752	0.00%
2021/12/28	2	61.40	16	61.44	61.00	-14	22,378	-0.06%
2021/12/27	4	61.30	7	61.71	61.20	-3	23,881	-0.01%
2021/12/24	7	62.97	26	64.09	62.00	-19	25,225	-0.08%
2021/12/23	10	63.81	2	64.30	63.00	8	25,739	0.03%
2021/12/22	1	64.20	0	0.00	64.30	1	25,689	0.00%
2021/12/21	15	62.20	97	63.06	63.70	-82	25,369	-0.32%
2021/12/20	11	61.22	51	62.00	60.40	-40	24,862	-0.16%
2021/12/17	17	61.79	8	61.64	60.80	9	24,709	0.04%
2021/12/16	17	59.76	0	0.00	59.70	17	24,393	0.07%
2021/12/15	0	0.00	2	60.30	60.00	-2	24,326	-0.01%
2021/12/14	17	59.51	2	60.10	58.30	15	24,183	0.06%
2021/12/13	16	60.00	2	60.40	60.30	14	24,095	0.06%
2021/12/10	1	59.40	0	0.00	60.10	1	24,122	0.00%
2021/12/08	25	60.32	37	60.99	60.60	-12	24,358	-0.05%
2021/12/07	0	0.00	14	58.43	59.30	-14	24,014	-0.06%
2021/12/06	0	0.00	13	58.75	57.50	-13	23,920	-0.05%
2021/12/03	3	55.80	0	0.00	56.20	3	23,755	0.01%
2021/12/02	9	56.31	15	55.53	56.40	-6	23,998	-0.03%
2021/12/01	0	0.00	1	54.10	55.00	-1	23,914	0.00%
2021/11/30	0	0.00	3	54.20	53.90	-3	24,170	-0.01%
2021/11/29	0	0.00	4	52.50	52.50	-4	24,393	-0.02%
2021/11/26	8	52.51	11	51.95	52.00	-3	24,668	-0.01%
2021/11/24	0	0.00	16	54.51	55.00	-16	25,196	-0.06%
2021/11/23	2	52.80	11	53.10	52.90	-9	25,350	-0.04%
2021/11/22	0	0.00	1	53.40	53.30	-1	25,787	0.00%
2021/11/19	3	52.60	0	0.00	52.30	3	26,379	0.01%
2021/11/18	10	53.25	0	0.00	53.50	10	27,876	0.04%
2021/11/17	14	53.40	2	53.25	53.10	12	27,980	0.04%
2021/11/16	11	55.07	10	55.00	54.80	1	28,225	0.00%
2021/11/15	6	54.05	2	54.60	54.20	4	28,822	0.01%
2021/11/12	6	54.83	12	55.54	54.70	-6	29,155	-0.02%
2021/11/11	13	55.18	12	54.97	54.60	1	29,109	0.00%
2021/11/10	6	56.98	5	57.38	56.80	1	29,053	0.00%
2021/11/09	23	56.70	16	55.95	56.50	7	29,003	0.02%
2021/11/08	6	54.07	9	54.70	55.20	-3	28,746	-0.01%
2021/11/05	1	52.70	1	53.40	53.60	0	28,800	0.00%
2021/11/04	10	54.58	9	53.47	53.10	1	28,843	0.00%
2021/11/03	31	54.91	17	54.31	53.90	14	28,869	0.05%
2021/11/02	6	52.27	14	52.99	52.70	-8	28,987	-0.03%
2021/11/01	6	52.40	1	52.10	52.10	5	28,983	0.02%
2021/10/29	6	52.37	12	52.93	52.60	-6	28,909	-0.02%
2021/10/28	16	51.93	3	52.20	51.30	13	28,915	0.04%
2021/10/27	0	0.00	1	52.20	51.70	-1	29,021	0.00%
2021/10/26	17	52.49	1	52.70	53.20	16	29,449	0.05%
2021/10/25	7	52.96	14	52.61	53.20	-7	29,733	-0.02%
2021/10/22	47	52.53	28	52.86	52.00	19	29,803	0.06%
2021/10/21	7	56.73	9	56.30	55.80	-2	29,602	-0.01%
2021/10/20	5	56.94	5	56.80	56.00	0	29,630	0.00%
2021/10/19	2	56.60	8	56.88	56.50	-6	29,940	-0.02%
2021/10/18	59	56.19	24.3	56.27	56.60	34.7	30,269	0.11%
2021/10/15	13	60.45	16.2	60.13	60.50	-3.2	30,171	-0.01%
2021/10/14	27.2	60.71	14.3	60.47	60.00	12.9	30,170	0.04%
2021/10/13	48.1	63.05	19	65.12	61.90	29.1	29,532	0.10%
2021/10/12	35.2	68.82	15	69.30	65.70	20.2	30,230	0.07%
2021/10/08	151.1	72.46	162	72.49	72.90	-10.9	30,745	-0.04%	大買/大賣/
2021/10/07	5	69.68	35	70.60	72.10	-30	29,252	-0.10%
2021/10/06	26	65.73	28.5	65.66	65.60	-2.5	29,263	-0.01%
2021/10/05	31	63.82	39.5	63.73	66.00	-8.5	29,145	-0.03%
2021/10/04	73.1	65.03	66	64.51	65.90	7.1	28,809	0.02%
2021/10/01	94.1	67.25	71	66.33	62.90	23.1	28,252	0.08%
2021/09/30	35.1	65.35	44	65.66	68.60	-8.9	27,943	-0.03%
2021/09/29	30	63.83	55	64.01	62.40	-25	28,571	-0.09%
2021/09/28	20	62.00	3	62.40	62.30	17	29,643	0.06%
2021/09/27	11	64.98	10	65.70	63.90	1	31,156	0.00%
2021/09/24	27	65.09	33	65.44	65.00	-6	34,992	-0.02%
2021/09/23	0	0.00	20	64.00	64.00	-20	37,296	-0.05%
2021/09/22	11	62.05	12	62.40	62.00	-1	39,665	0.00%
2021/09/17	5	63.50	6	63.72	63.50	-1	42,413	0.00%
2021/09/16	10	63.40	20	63.63	63.50	-10	44,810	-0.02%
2021/09/15	5	64.10	5	63.90	63.90	0	47,675	0.00%
2021/09/14	1	65.10	20	65.60	63.60	-19	49,222	-0.04%
2021/09/13	15	64.33	9	65.12	63.90	6	52,959	0.01%
2021/09/10	18	62.02	8	62.43	62.90	10	53,114	0.02%
2021/09/09	8	61.80	5	62.60	61.70	3	53,750	0.01%
2021/09/08	14	62.46	22	62.35	62.90	-8	54,643	-0.01%
2021/09/07	11	64.34	14.1	62.86	61.70	-3.1	55,285	-0.01%
2021/09/06	41	62.37	15.1	63.15	61.60	25.9	55,658	0.05%
2021/09/03	29	65.35	24	65.28	63.80	5	56,174	0.01%
2021/09/02	5.1	66.20	8	66.86	67.20	-2.9	56,309	-0.01%
2021/09/01	2.1	67.56	4	66.50	65.80	-1.9	56,476	0.00%
2021/08/31	15	69.82	8.1	70.43	69.30	6.9	56,856	0.01%
2021/08/30	6	72.53	15.3	71.61	70.90	-9.3	57,079	-0.02%
2021/08/27	22.1	70.78	102	71.13	70.20	-79.9	57,053	-0.14%	大賣/
2021/08/26	10.2	73.76	5.1	73.26	72.90	5.1	57,307	0.01%
2021/08/25	9	73.01	7	72.49	74.00	2	58,239	0.00%
2021/08/24	44.2	72.68	68	71.98	72.80	-23.8	58,124	-0.04%
2021/08/23	6	68.83	47	70.10	70.10	-41	57,448	-0.07%
2021/08/20	5	62.10	19	63.02	63.80	-14	58,353	-0.02%
2021/08/19	62.2	62.91	31	61.34	60.40	31.2	59,070	0.05%
2021/08/18	10	60.01	28	60.70	62.40	-18	59,461	-0.03%
2021/08/17	17	59.45	3	58.93	57.10	14	60,462	0.02%
2021/08/16	36	59.39	4	59.53	58.80	32	61,044	0.05%
2021/08/13	2	62.40	3	62.80	61.20	-1	61,556	0.00%
2021/08/12	2	62.15	1	62.20	62.60	1	62,214	0.00%
2021/08/11	6	62.02	16	60.20	61.20	-10	62,923	-0.02%
2021/08/10	2	63.20	4	63.03	62.30	-2	62,981	0.00%
2021/08/09	22	63.86	8	63.31	63.00	14	63,482	0.02%
2021/08/06	20	65.72	11	65.65	64.20	9	63,902	0.01%
2021/08/05	9	63.36	3	63.63	63.10	6	63,763	0.01%
2021/08/04	0	0.00	1	64.00	64.00	-1	63,876	0.00%
2021/08/03	19	64.05	5	64.50	63.90	14	64,567	0.02%
2021/08/02	1	62.60	3	64.03	64.50	-2	65,142	0.00%
2021/07/30	21	66.63	30	65.94	62.60	-9	65,383	-0.01%
2021/07/29	19	65.44	8	64.49	67.20	11	65,268	0.02%
2021/07/28	13	61.73	9	63.31	62.30	4	65,495	0.01%
2021/07/27	19	63.14	16	63.21	62.00	3	65,896	0.00%
2021/07/26	10	65.53	5	64.48	64.10	5	67,139	0.01%
2021/07/23	16	66.18	17	66.61	67.00	-1	67,620	0.00%
2021/07/22	20	64.29	20	63.78	64.90	0	67,897	0.00%
2021/07/21	20.1	66.30	42.1	66.87	65.00	-22	68,700	-0.03%
2021/07/20	44	67.97	28	68.26	67.90	16	69,019	0.02%
2021/07/19	21	71.59	19	70.89	70.60	2	69,684	0.00%
2021/07/16	191	72.64	106	72.90	71.00	85	70,256	0.12%	大買/大賣/
2021/07/15	69	71.95	68	71.81	73.90	1	69,495	0.00%
2021/07/14	17.1	67.51	16	67.83	67.20	1.1	69,104	0.00%
2021/07/13	34	69.60	48	69.06	69.50	-14	68,429	-0.02%
2021/07/12	14	73.27	30.3	73.41	71.80	-16.3	67,993	-0.02%
2021/07/09	63	73.23	64	72.87	72.10	-1	67,505	0.00%
2021/07/08	20	75.25	18	76.71	76.00	2	67,084	0.00%
2021/07/07	65.1	76.61	54.1	75.97	75.60	11	66,212	0.02%
2021/07/06	39	78.52	24	78.25	77.00	15	65,280	0.02%
2021/07/05	98.2	80.06	72	79.52	78.00	26.2	64,163	0.04%
2021/07/02	37.1	86.92	29	88.04	84.50	8.1	62,931	0.01%
2021/07/01	237	91.69	187.1	91.95	88.70	49.9	61,490	0.08%	大買/大賣/
2021/06/30	44	87.55	133.5	87.55	89.10	-89.5	57,706	-0.16%	大賣/
2021/06/29	59.3	86.88	95	85.50	83.00	-35.7	55,515	-0.06%
2021/06/28	108.3	84.33	151	83.27	85.00	-42.7	53,345	-0.08%	大買/大賣/
2021/06/25	118	80.59	99	80.01	79.00	19	50,615	0.04%	大買/
2021/06/24	131	78.07	116	74.85	77.70	15	48,291	0.03%	大買/大賣/
2021/06/23	147.1	76.94	128	75.28	74.50	19.1	45,419	0.04%	大買/大賣/
2021/06/22	158.4	81.42	153	82.05	82.70	5.4	43,824	0.01%	大買/大賣/
2021/06/21	11	75.60	37	75.60	75.60	-26	40,035	-0.06%
2021/06/18	5	67.10	20	67.32	68.80	-15	39,777	-0.04%
2021/06/17	19	62.61	15	60.64	62.60	4	39,449	0.01%
2021/06/16	60	60.21	27	60.58	58.60	33	38,616	0.09%
2021/06/15	21	60.32	25	60.70	61.20	-4	37,964	-0.01%
2021/06/11	56	58.86	37	58.56	58.30	19	37,224	0.05%
2021/06/09	3	55.50	1	56.30	55.10	2	36,302	0.01%
2021/06/08	37	59.27	45	58.76	57.20	-8	35,860	-0.02%
2021/06/07	17	56.19	3	57.30	57.20	14	35,212	0.04%
2021/06/04	6	60.33	2	59.30	59.00	4	34,757	0.01%
2021/06/03	5	62.02	5	61.78	61.30	0	34,450	0.00%
2021/06/02	25	62.93	34	62.16	61.60	-9	34,207	-0.03%
2021/06/01	25	59.84	29	60.56	61.00	-4	32,922	-0.01%
2021/05/31	35	61.58	27	61.39	59.80	8	32,520	0.02%
2021/05/28	33	59.13	52	59.88	60.40	-19	31,635	-0.06%
2021/05/27	31	58.93	124	58.61	58.30	-93	30,551	-0.30%	大賣/
2021/05/26	30.1	57.50	48	57.87	57.10	-17.9	29,473	-0.06%
2021/05/25	47	55.42	21	56.27	57.50	26	28,382	0.09%
2021/05/24	6	54.27	10	55.86	55.90	-4	26,966	-0.01%
2021/05/21	12	47.55	12	48.36	50.90	0	26,332	0.00%
2021/05/20	12	47.16	10.3	49.30	46.35	1.7	25,730	0.01%
2021/05/19	15.1	50.25	8	51.23	51.10	7.1	24,989	0.03%
2021/05/18	8.1	46.79	11	47.32	47.65	-2.9	24,375	-0.01%
2021/05/17	120.1	45.23	6	44.44	43.35	114.1	24,091	0.47%	大買/鉅額交易
2021/05/14	13	49.70	9.1	48.26	47.45	3.9	23,447	0.02%
2021/05/13	8	53.14	32	52.74	52.70	-24	22,766	-0.11%
2021/05/12	12.1	59.37	23	59.72	58.50	-10.9	22,337	-0.05%
2021/05/11	22	67.19	19.1	66.11	65.00	2.9	22,097	0.01%
2021/05/10	31	67.47	38	67.73	67.80	-7	21,344	-0.03%
2021/05/07	7	62.16	9.3	61.67	64.80	-2.3	20,635	-0.01%
2021/05/06	29	63.87	35.2	63.27	62.90	-6.2	20,145	-0.03%
2021/05/05	19.2	61.50	17	63.08	61.90	2.2	19,705	0.01%
2021/05/04	32.1	66.23	17.3	67.23	63.20	14.8	18,995	0.08%
2021/05/03	44.2	73.44	41.2	73.81	70.20	3	18,251	0.02%
2021/04/29	12.2	66.20	18.1	68.94	70.20	-5.9	16,779	-0.04%
2021/04/28	12.2	70.39	19	68.39	68.00	-6.8	16,142	-0.04%
2021/04/27	59.2	71.24	57.5	71.05	69.00	1.7	15,420	0.01%
2021/04/26	17	65.36	17	66.24	67.90	0	14,104	0.00%
2021/04/23	21	63.41	15	64.01	61.80	6	13,310	0.05%
2021/04/22	16	64.42	44	65.42	63.70	-28	12,385	-0.23%
2021/04/21	18	59.79	12	60.28	61.90	6	11,585	0.05%
2021/04/20	33	56.10	35	55.49	56.30	-2	10,663	-0.02%
2021/04/19	15	51.11	9	51.11	52.40	6	9,741	0.06%
2021/04/16	6	44.64	6	46.10	47.65	0	9,682	0.00%
2021/04/15	5	43.20	0	0.00	43.35	5	9,396	0.05%
2021/04/14	0	0.00	23	43.94	44.00	-23	9,501	-0.24%
2021/04/13	3	44.30	0	0.00	43.00	3	9,410	0.03%
2021/04/12	21	43.49	3	42.92	42.50	18	9,563	0.19%
2021/04/09	6	42.41	2	41.40	41.85	4	9,633	0.04%
2021/04/08	6.5	41.96	0	0.00	42.85	6.5	9,609	0.07%
2021/04/07	1	41.40	4	41.58	42.05	-3	9,684	-0.03%
2021/04/06	1	42.25	5	42.07	42.05	-4	10,351	-0.04%
2021/04/01	4	42.65	65	42.21	42.35	-61	10,740	-0.57%
2021/03/31	2.5	41.01	48	40.53	41.30	-45.5	10,602	-0.43%
2021/03/30	0	0.00	8	39.38	39.55	-8	10,389	-0.08%
2021/03/29	0	0.00	15	38.86	39.40	-15	10,483	-0.14%
2021/03/26	1	37.35	0	0.00	37.90	1	11,037	0.01%
2021/03/25	14	37.71	2	38.20	37.35	12	11,832	0.10%
2021/03/24	4	38.66	2	38.50	38.75	2	12,308	0.02%
2021/03/23	74	38.27	41	38.08	38.80	33	12,204	0.27%
2021/03/22	2	39.00	46	39.63	39.00	-44	12,070	-0.36%
2021/03/18	0	0.00	25	38.01	38.00	-25	11,738	-0.21%
2021/03/17	6	37.09	2	37.35	37.65	4	11,566	0.03%
2021/03/16	8	37.45	0	0.00	37.30	8	11,595	0.07%
2021/03/15	10	37.50	13	37.34	37.75	-3	11,624	-0.03%
2021/03/12	13	35.95	4	36.50	36.70	9	11,686	0.08%
2021/03/11	1	36.90	7	36.94	36.40	-6	11,654	-0.05%
2021/03/10	1	35.90	0	0.00	36.50	1	11,607	0.01%
2021/03/09	1	36.50	0	0.00	36.70	1	11,573	0.01%
2021/03/08	0	0.00	4	37.15	35.50	-4	11,480	-0.03%
2021/03/05	1	35.80	7	35.96	36.00	-6	11,213	-0.05%
2021/03/04	0	0.00	2	35.45	35.85	-2	11,110	-0.02%
2021/03/03	0	0.00	2	34.08	34.70	-2	11,027	-0.02%
2021/03/02	2	33.85	0	0.00	33.60	2	11,075	0.02%
2021/02/26	1	34.35	0	0.00	34.65	1	11,162	0.01%
2021/02/24	4	34.71	0	0.00	34.55	4	11,196	0.04%
2021/02/23	2	35.25	0	0.00	35.10	2	11,178	0.02%
2021/02/22	2	35.40	1	35.20	35.15	1	11,115	0.01%
2021/02/19	1	34.80	12	34.84	35.15	-11	11,105	-0.10%
2021/02/18	23	34.93	38	34.83	35.25	-15	11,037	-0.14%
2021/02/17	0	0.00	40	32.71	33.15	-40	10,811	-0.37%
2021/02/05	3	32.10	1	32.35	32.50	2	10,788	0.02%
2021/02/03	12	32.66	0	0.00	32.55	12	10,813	0.11%
2021/02/01	0	0.00	13	31.92	32.05	-13	10,888	-0.12%
2021/01/29	10	31.40	2	31.45	31.25	8	10,869	0.07%
2021/01/28	1	32.45	0	0.00	32.40	1	10,763	0.01%
2021/01/27	1	33.05	0	0.00	33.05	1	10,715	0.01%
2021/01/25	0	0.00	1	35.00	34.30	-1	10,635	-0.01%
2021/01/22	3	33.60	0	0.00	34.35	3	10,595	0.03%
2021/01/20	3	33.87	0	0.00	33.50	3	10,467	0.03%
2021/01/18	17	34.42	4	33.55	34.70	13	10,359	0.13%
2021/01/15	77	35.56	2	35.35	34.95	75	10,260	0.73%
2021/01/14	43	37.00	26	36.92	36.70	17	10,091	0.17%
2021/01/13	3	35.98	0	0.00	36.00	3	9,885	0.03%
2021/01/12	3	35.97	1	36.30	35.55	2	9,816	0.02%
2021/01/11	1	37.80	5	38.00	37.40	-4	9,620	-0.04%
2021/01/08	4	35.60	1	35.00	35.80	3	9,343	0.03%
2021/01/07	2	35.43	8	34.68	34.80	-6	9,238	-0.06%
2021/01/06	0	0.00	3	36.33	35.75	-3	9,102	-0.03%
2021/01/05	2	37.43	22	37.35	37.15	-20	8,961	-0.22%
2020/12/31	5	36.67	2	36.80	36.90	3	8,539	0.04%
2020/12/30	0	0.00	103	36.04	36.95	-103	8,477	-1.21%	大賣/鉅額交易
2020/12/29	54	37.16	14	37.77	36.90	40	8,518	0.47%
2020/12/28	10	37.09	3	36.58	37.15	7	7,947	0.09%
2020/12/25	51	34.99	0	0.00	35.00	51	7,362	0.69%
2020/12/24	2	34.40	3	34.32	34.20	-1	7,220	-0.01%
2020/12/23	9	33.92	9	33.84	34.65	0	7,166	0.00%
2020/12/22	34	36.97	37	35.95	34.35	-3	6,956	-0.04%
2020/12/21	54	35.95	54	36.18	36.65	0	6,260	0.00%
2020/12/18	17	33.46	6	33.38	34.00	11	5,401	0.20%
2020/12/17	1	32.35	0	0.00	32.50	1	4,813	0.02%
2020/12/15	7	32.01	4	33.08	31.60	3	4,656	0.06%
2020/12/14	4	30.98	0	0.00	32.00	4	4,428	0.09%
2020/12/11	0	0.00	10	30.50	30.95	-10	4,338	-0.23%
2020/12/10	4	31.25	8	31.45	31.10	-4	4,297	-0.09%
2020/12/09	6.6	31.69	0	0.00	31.70	6.6	4,213	0.16%
2020/12/08	4.4	32.84	4	31.83	31.55	0.4	4,110	0.01%
2020/12/07	3	31.45	0	0.00	31.30	3	3,815	0.08%
2020/12/04	9	31.21	10	31.30	31.40	-1	3,785	-0.03%
2020/12/03	2	30.85	0	0.00	30.75	2	3,754	0.05%
2020/12/02	2	30.93	1	31.00	30.90	1	3,783	0.03%
2020/12/01	8	30.83	1	30.80	30.95	7	3,768	0.19%
2020/11/30	2	31.70	1	31.50	31.40	1	3,783	0.03%
2020/11/27	0	0.00	11	31.44	32.00	-11	3,709	-0.30%
2020/11/26	2	31.45	1	31.20	31.55	1	3,637	0.03%
2020/11/25	18	31.25	0	0.00	31.05	18	3,586	0.50%
2020/11/23	0	0.00	1	30.20	30.30	-1	3,411	-0.03%
2020/11/19	0	0.00	3	29.85	30.00	-3	3,364	-0.09%
2020/11/18	1	29.85	0	0.00	30.05	1	3,337	0.03%
2020/11/17	3	29.35	0	0.00	29.50	3	3,274	0.09%
2020/11/16	0	0.00	10	29.65	29.35	-10	3,277	-0.31%
2020/11/12	0	0.00	5	29.20	29.25	-5	3,267	-0.15%
2020/11/11	5	29.49	7	29.40	29.75	-2	3,267	-0.06%
2020/11/10	10	29.00	10	29.27	29.15	0	3,240	0.00%
2020/11/09	14	29.00	19	29.40	28.70	-5	3,173	-0.16%
2020/11/06	2	28.70	0	0.00	28.80	2	3,117	0.06%
2020/11/05	2	28.90	0	0.00	28.95	2	3,150	0.06%
2020/11/04	3	28.85	4	28.90	29.05	-1	3,199	-0.03%
2020/11/02	5	28.86	0	0.00	28.80	5	3,205	0.16%
2020/10/30	7	28.86	0	0.00	29.00	7	3,194	0.22%
2020/10/29	7	28.90	7	28.90	29.00	0	3,176	0.00%
2020/10/28	0	0.00	2	29.40	29.25	-2	3,157	-0.06%
2020/10/27	4	29.65	15	29.70	29.70	-11	3,138	-0.35%
2020/10/26	0	0.00	22	30.01	30.10	-22	3,122	-0.70%
2020/10/22	2	29.00	13	29.06	29.60	-11	3,070	-0.36%
2020/10/21	7	29.35	0	0.00	29.30	7	3,065	0.23%
2020/10/20	2	28.90	0	0.00	29.00	2	3,062	0.07%
2020/10/19	0	0.00	15	29.10	29.00	-15	3,042	-0.49%
2020/10/16	5	29.05	0	0.00	29.20	5	3,014	0.17%
2020/10/15	11	29.20	7	29.08	29.35	4	2,959	0.14%
2020/10/14	10	29.35	15	30.00	29.50	-5	2,865	-0.17%
2020/10/13	10	29.84	0	0.00	29.85	10	2,778	0.36%
2020/10/12	1	30.50	0	0.00	30.00	1	2,713	0.04%
2020/10/08	16	31.03	2	31.50	31.00	14	2,643	0.53%
2020/10/06	12	32.75	13	33.09	32.75	-1	2,420	-0.04%
2020/10/05	0	0.00	17	31.57	32.90	-17	2,163	-0.79%
2020/09/30	0	0.00	5	29.97	29.95	-5	1,906	-0.26%
2020/09/29	1	29.90	0	0.00	29.95	1	1,922	0.05%
2020/09/28	43	29.95	63	29.92	30.05	-20	1,914	-1.04%
2020/09/24	4	28.08	0	0.00	28.00	4	1,862	0.21%
2020/09/23	16	28.46	0	0.00	28.35	16	1,842	0.87%
2020/09/22	2	28.75	0	0.00	28.70	2	1,927	0.10%
2020/09/18	1	29.20	0	0.00	28.95	1	2,009	0.05%
2020/09/17	2	29.10	0	0.00	29.20	2	2,013	0.10%
2020/09/16	5	29.12	0	0.00	29.20	5	2,019	0.25%
2020/09/15	10	29.20	0	0.00	29.40	10	2,035	0.49%
2020/09/11	1	29.90	0	0.00	29.60	1	2,106	0.05%
2020/09/10	1	30.10	0	0.00	30.10	1	2,118	0.05%
2020/09/09	3	30.50	0	0.00	30.45	3	2,134	0.14%
2020/09/08	3	30.75	0	0.00	30.70	3	2,133	0.14%
2020/09/07	0	0.00	1	31.30	31.25	-1	2,109	-0.05%
2020/09/03	0	0.00	7	30.26	30.45	-7	2,084	-0.34%
2020/09/01	0	0.00	6	30.10	29.70	-6	2,100	-0.29%
2020/08/31	0	0.00	15	29.72	30.00	-15	2,144	-0.70%
2020/08/28	10	29.45	0.3	31.00	29.30	9.7	2,145	0.45%
2020/08/27	20	29.46	0	0.00	29.35	20	2,166	0.92%
2020/08/26	10	29.80	0	0.00	29.80	10	2,184	0.46%
2020/08/25	0	0.00	12	29.56	29.70	-12	2,186	-0.55%
2020/08/24	25	29.17	2	29.20	29.25	23	2,178	1.06%
2020/08/21	1	29.20	12	29.25	29.15	-11	2,189	-0.50%
2020/08/20	12	28.80	0	0.00	28.75	12	2,191	0.55%
2020/08/19	1	29.35	0	0.00	29.75	1	2,195	0.05%
2020/08/17	5	29.95	22	30.02	29.90	-17	2,194	-0.77%
2020/08/12	4	29.03	0	0.00	29.05	4	2,193	0.18%
2020/08/11	0	0.00	1	30.00	29.80	-1	2,177	-0.05%
2020/08/10	0	0.00	1	29.00	29.50	-1	2,128	-0.05%
2020/08/06	1	28.50	0	0.00	27.95	1	2,096	0.05%
2020/08/04	1	27.35	0	0.00	27.30	1	2,124	0.05%
2020/07/30	5	27.30	0	0.00	27.30	5	2,198	0.23%
2020/07/29	3	26.80	0	0.00	26.80	3	2,221	0.14%
2020/07/28	0	0.00	5	26.70	26.35	-5	2,246	-0.22%
2020/07/27	2	27.60	0	0.00	27.25	2	2,280	0.09%
2020/07/24	3	28.12	0	0.00	28.00	3	2,311	0.13%
2020/07/10	2	29.05	1	29.60	28.95	1	2,632	0.04%
2020/07/09	12	29.83	0	0.00	29.75	12	2,620	0.46%
2020/07/08	2	30.20	0	0.00	30.15	2	2,602	0.08%
2020/07/07	3	30.43	2	30.55	30.45	1	2,586	0.04%
2020/07/06	1	30.05	1	30.05	30.10	0	2,550	0.00%
2020/07/03	1	29.95	0	0.00	29.80	1	2,557	0.04%
2020/07/01	2	29.50	0	0.00	29.50	2	2,566	0.08%
2020/06/30	2	31.18	1	31.15	31.30	1	2,488	0.04%
2020/06/22	10	30.93	0	0.00	30.85	10	2,401	0.42%
2020/06/19	0	0.00	1	31.60	30.90	-1	2,397	-0.04%
2020/06/18	0	0.00	1	31.00	31.05	-1	2,371	-0.04%
2020/06/17	0.2	31.00	0	0.00	30.85	0.2	2,346	0.01%
2020/06/10	6	31.11	0	0.00	31.00	6	2,408	0.25%
2020/06/08	4	31.36	3	31.35	31.35	1	2,366	0.04%
2020/06/05	1	32.00	2	32.10	32.05	-1	2,369	-0.04%
2020/06/02	0	0.00	2	30.00	30.00	-2	2,306	-0.09%
2020/05/28	0	0.00	18	29.55	29.40	-18	2,307	-0.78%
2020/05/25	0	0.00	2	28.95	29.00	-2	2,283	-0.09%
2020/05/21	3	28.40	3	28.60	28.65	0	2,269	0.00%
2020/05/19	1	28.05	0	0.00	28.25	1	2,253	0.04%
2020/05/15	2	27.95	0	0.00	28.00	2	2,242	0.09%
2020/05/13	2	28.25	0	0.00	28.30	2	2,277	0.09%
2020/05/12	2	28.60	0	0.00	28.55	2	2,290	0.09%
2020/05/11	2	28.70	0	0.00	28.90	2	2,287	0.09%
2020/05/08	19	29.37	5	28.85	28.85	14	2,279	0.61%
2020/05/06	1	29.20	0	0.00	29.25	1	2,262	0.04%
2020/04/28	0	0.00	1	29.00	28.95	-1	2,141	-0.05%
2020/04/22	2	28.30	0	0.00	28.20	2	2,037	0.10%
2020/04/13	3	27.45	3	27.50	27.50	0	1,778	0.00%
2020/04/10	2	27.65	0	0.00	27.70	2	1,777	0.11%
2020/04/07	3	26.60	3	26.80	26.75	0	1,737	0.00%
2020/04/01	2	26.30	2	26.35	26.55	0	1,706	0.00%
2020/03/31	0	0.00	2	25.70	26.00	-2	1,690	-0.12%
2020/03/30	0	0.00	1	25.20	25.50	-1	1,674	-0.06%
2020/03/20	3	23.88	3	23.50	24.00	0	1,589	0.00%
2020/03/19	5	23.42	0	0.00	22.45	5	1,547	0.32%
2020/03/18	3	25.25	0	0.00	24.90	3	1,469	0.20%
2020/03/17	2	25.85	0	0.00	25.00	2	1,440	0.14%
2020/03/16	0	0.00	1	26.65	26.00	-1	1,402	-0.07%
2020/03/13	4	26.31	2	26.05	27.15	2	1,373	0.15%
2020/03/10	1	27.20	0	0.00	27.85	1	1,260	0.08%
2020/03/09	0	0.00	67	27.92	28.00	-67	1,233	-5.43%
2020/03/05	1	28.85	0	0.00	29.10	1	1,217	0.08%
2020/02/25	0.2	29.80	0	0.00	29.50	0.2	1,164	0.02%
2020/02/24	1	29.80	0	0.00	29.80	1	1,160	0.09%
2020/02/21	0	0.00	2	30.20	30.20	-2	1,164	-0.17%
2020/02/20	2	30.20	2	30.25	30.20	0	1,171	0.00%
2020/02/17	2	29.25	5	29.20	29.10	-3	1,164	-0.26%
2020/02/14	2	29.35	0	0.00	29.40	2	1,148	0.17%
2020/02/12	1	29.45	0	0.00	29.45	1	1,108	0.09%
2020/02/11	0	0.00	1	29.45	29.50	-1	1,091	-0.09%
2020/02/10	1	29.55	0	0.00	29.35	1	1,101	0.09%
2020/02/04	0	0.00	5	30.50	30.50	-5	1,091	-0.46%
2020/01/17	1	32.00	0	0.00	32.05	1	1,095	0.09%
2020/01/14	2	31.85	0	0.00	31.70	2	1,163	0.17%
2020/01/10	1	31.85	0	0.00	31.80	1	1,232	0.08%
2020/01/09	2	32.30	0	0.00	32.15	2	1,225	0.16%
2020/01/06	0	0.00	3	32.90	32.80	-3	1,379	-0.22%
2020/01/02	0	0.00	1	33.45	33.50	-1	1,465	-0.07%
2019/12/31	1	33.30	0	0.00	33.60	1	1,495	0.07%
2019/12/30	0	0.00	3	33.00	33.05	-3	1,506	-0.20%
2019/12/23	0	0.00	5	33.54	33.70	-5	1,630	-0.31%
2019/12/19	2	33.55	2	33.80	33.80	0	1,665	0.00%
2019/12/18	2	33.50	0	0.00	33.80	2	1,711	0.12%
2019/12/11	2	33.60	5	33.41	33.45	-3	1,783	-0.17%
2019/12/09	4	34.04	3	33.75	33.75	1	1,807	0.06%
2019/12/06	3	34.05	7	33.99	34.05	-4	1,842	-0.22%
2019/12/04	5	34.20	0	0.00	34.35	5	1,886	0.27%
2019/12/03	4	34.00	3	34.10	34.35	1	1,899	0.05%
2019/11/29	4	33.80	1	33.85	33.75	3	1,994	0.15%
2019/11/27	1	34.15	0	0.00	33.85	1	2,075	0.05%
2019/11/18	1	32.90	0	0.00	32.95	1	2,188	0.05%
2019/11/06	0	0.00	1	34.30	34.10	-1	2,366	-0.04%
2019/10/28	3	33.60	5	33.94	33.95	-2	2,459	-0.08%
2019/10/25	2	33.75	0	0.00	33.50	2	2,499	0.08%
2019/10/24	3	33.50	5	33.88	33.95	-2	2,555	-0.08%
2019/10/23	2	33.40	0	0.00	33.50	2	2,635	0.08%
2019/10/21	0	0.00	4	33.60	33.95	-4	2,878	-0.14%
2019/10/18	3	33.40	2	33.70	33.85	1	3,136	0.03%
2019/10/17	1	33.55	0	0.00	33.55	1	3,209	0.03%
2019/10/16	3	34.10	0	0.00	33.45	3	3,352	0.09%
2019/10/09	2	33.00	2	33.30	33.55	0	3,220	0.00%
2019/10/04	1	32.80	2	32.85	32.85	-1	3,138	-0.03%
2019/10/03	2	32.90	2	33.00	33.00	0	3,142	0.00%
2019/10/01	2	33.30	0	0.00	33.15	2	3,124	0.06%
2019/09/27	2	33.25	2	33.60	33.55	0	3,110	0.00%
2019/09/25	0	0.00	2	33.40	34.25	-2	3,088	-0.06%
2019/09/23	2	33.50	0	0.00	33.05	2	3,055	0.07%
2019/09/20	1	33.40	0	0.00	33.60	1	3,021	0.03%
2019/09/18	0	0.00	1	34.60	34.55	-1	2,957	-0.03%
2019/09/17	0	0.00	1	34.70	34.70	-1	2,967	-0.03%
2019/09/12	4	34.60	0	0.00	34.85	4	2,978	0.13%
2019/09/06	2	35.00	0	0.00	35.00	2	2,906	0.07%
2019/09/05	0	0.00	3	35.80	35.80	-3	2,863	-0.10%
2019/09/04	0	0.00	1	35.90	35.90	-1	2,835	-0.04%
2019/09/03	1	36.55	2	36.25	36.25	-1	2,792	-0.04%
2019/09/02	1	35.35	0	0.00	35.90	1	2,702	0.04%
2019/08/30	2	34.63	0	0.00	34.55	2	2,639	0.08%
2019/08/29	3	34.73	0	0.00	34.60	3	2,605	0.12%
2019/08/27	0	0.00	5	32.70	32.45	-5	2,511	-0.20%
2019/08/16	0	0.00	4	32.50	32.50	-4	2,356	-0.17%
2019/08/15	0	0.00	1	31.75	32.00	-1	2,311	-0.04%
2019/08/14	2	31.45	2	31.70	31.70	0	2,284	0.00%
2019/08/13	3	31.82	0	0.00	31.70	3	2,239	0.13%
2019/08/12	5	32.25	0	0.00	32.30	5	2,211	0.23%
2019/08/06	1	32.65	0	0.00	33.15	1	2,128	0.05%
2019/08/05	0	0.00	5	34.15	33.90	-5	2,093	-0.24%
2019/08/02	7	33.80	0	0.00	33.80	7	2,089	0.33%
2019/07/30	5	35.75	7	35.03	35.30	-2	1,990	-0.10%
2019/07/25	2	35.93	0	0.00	35.85	2	1,899	0.11%
2019/07/24	25	36.45	0	0.00	35.75	25	1,811	1.38%
2019/07/23	1	37.40	2	36.98	37.40	-1	1,674	-0.06%
2019/07/22	0	0.00	6	38.57	38.30	-6	1,520	-0.39%
2019/07/19	6	36.46	7	36.04	36.65	-1	1,258	-0.08%
2019/07/18	7	35.04	1	35.20	35.10	6	1,151	0.52%
2019/07/17	0	0.00	2	33.85	34.00	-2	995	-0.20%
2019/07/10	0	0.00	3	34.55	34.60	-3	961	-0.31%
2019/07/04	0	0.00	1	34.55	34.60	-1	905	-0.11%
2019/07/03	0	0.00	2	33.90	34.10	-2	896	-0.22%
2019/06/26	2	32.95	2	33.10	33.10	0	867	0.00%
2019/06/19	1	31.80	1	31.80	32.10	0	813	0.00%
2019/06/14	1	31.85	0	0.00	31.75	1	835	0.12%
2019/06/13	0	0.00	2	31.30	31.40	-2	839	-0.24%
2019/06/12	1	31.20	0	0.00	31.30	1	836	0.12%
2019/06/06	2	31.15	0	0.00	31.10	2	842	0.24%
2019/06/04	4	31.13	0	0.00	31.05	4	871	0.46%
2019/05/22	2	31.00	0	0.00	31.20	2	963	0.21%
2019/05/17	3	30.35	3	30.48	30.35	0	1,034	0.00%
2019/05/15	1	30.70	0	0.00	30.65	1	1,060	0.09%
2019/05/10	0	0.00	1	30.95	30.60	-1	1,173	-0.09%
2019/05/07	1	31.90	1	31.95	32.00	0	1,187	0.00%
2019/05/03	1	32.80	0	0.00	32.65	1	1,168	0.09%
2019/05/02	1	32.75	8	32.45	32.55	-7	1,162	-0.60%
2019/04/29	0	0.00	2	31.70	31.75	-2	1,141	-0.18%
2019/04/26	1	32.00	0	0.00	31.85	1	1,139	0.09%
2019/04/25	3	32.10	0	0.00	32.10	3	1,142	0.26%
2019/04/22	0	0.00	3	31.90	31.85	-3	1,106	-0.27%
2019/04/11	0	0.00	1	32.10	31.50	-1	1,103	-0.09%
2019/04/10	3	31.65	0	0.00	31.80	3	1,096	0.27%
2019/04/09	2	31.60	3	31.57	31.60	-1	1,106	-0.09%
2019/04/08	1	31.20	30	31.05	31.50	-29	1,100	-2.63%
2019/03/29	3	30.85	2.1	30.88	31.05	0.9	1,083	0.09%
2019/03/25	2	30.15	0	0.00	30.40	2	1,108	0.18%
2019/03/20	3	30.60	0	0.00	30.70	3	1,121	0.27%
2019/03/14	0	0.00	1	29.90	29.90	-1	1,120	-0.09%
2019/03/12	0	0.00	1.6	29.96	29.90	-1.6	1,146	-0.14%
2019/03/11	5	29.83	0	0.00	29.80	5	1,191	0.42%
2019/03/04	0	0.00	4	30.60	30.80	-4	1,327	-0.30%
2019/02/27	1	30.65	0	0.00	30.75	1	1,318	0.08%
2019/02/25	1	30.50	0	0.00	30.50	1	1,304	0.08%
2019/02/22	1	30.25	0	0.00	30.25	1	1,298	0.08%
2019/02/20	4	30.20	1	30.25	30.40	3	1,312	0.23%
2019/02/19	1	29.80	0	0.00	29.90	1	1,291	0.08%
2019/02/18	2	29.65	0	0.00	29.80	2	1,322	0.15%
2019/02/14	2	29.50	0	0.00	29.60	2	1,360	0.15%
2019/02/13	2	29.55	0	0.00	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	5	29.57	0	0.00	29.45	5	1,352	0.37%
2019/01/28	10	30.75	0	0.00	30.65	10	1,291	0.77%
2019/01/23	0	0.00	5	30.45	30.55	-5	1,484	-0.34%
2019/01/14	1	31.00	0	0.00	31.05	1	1,761	0.06%
2019/01/11	0	0.00	1	31.85	31.45	-1	1,793	-0.06%
2019/01/10	1	31.60	0	0.00	31.80	1	1,825	0.05%
2018/12/20	0	0.00	2	32.30	32.00	-2	2,850	-0.07%
2018/12/19	2	32.35	0	0.00	32.25	2	2,864	0.07%
2018/12/18	3	32.70	2	32.40	32.40	1	2,876	0.03%
2018/12/14	0	0.00	1	32.50	32.55	-1	2,873	-0.03%
2018/12/13	1	32.35	0	0.00	32.50	1	2,869	0.03%
2018/12/10	0	0.00	3	31.70	31.50	-3	2,857	-0.10%
2018/12/04	1	32.10	0	0.00	31.95	1	2,855	0.04%
2018/12/03	0	0.00	0	32.55	32.55	0	2,812	0.00%
2018/11/30	0	31.75	1	32.00	32.00	-1	2,785	-0.04%
2018/11/29	2	31.30	2	31.25	31.25	0	2,754	0.00%
2018/11/28	2	31.13	17	31.12	31.20	-15	2,746	-0.55%
2018/11/26	1	30.00	0	0.00	30.05	1	2,729	0.04%
2018/11/23	2	29.55	0	0.00	29.70	2	2,727	0.07%
2018/11/22	1	29.85	0	0.00	29.70	1	2,734	0.04%
2018/11/21	13	29.82	1	29.95	29.95	12	2,731	0.44%
2018/11/19	1	30.55	0	0.00	30.25	1	2,741	0.04%
2018/11/16	1	30.25	0	0.00	30.15	1	2,774	0.04%
2018/11/15	1	29.80	1	29.65	29.70	0	2,769	0.00%
2018/11/14	5	30.71	6	30.70	30.75	-1	2,736	-0.04%
2018/11/13	0	0.00	3	29.40	29.90	-3	2,707	-0.11%
2018/11/12	1	29.70	0	0.00	29.50	1	2,696	0.04%
2018/11/07	0	0.00	1	31.30	31.15	-1	2,754	-0.04%
2018/11/06	6	31.23	0	0.00	31.10	6	2,768	0.22%
2018/11/05	0	0.00	3	31.10	31.25	-3	2,775	-0.11%
2018/11/02	0	0.00	1	31.50	31.25	-1	2,787	-0.04%
2018/11/01	1	31.30	3	31.30	31.10	-2	2,746	-0.07%
2018/10/31	5	31.85	0	0.00	32.30	5	2,700	0.19%
2018/10/30	12	31.80	5	32.03	32.05	7	2,763	0.25%
2018/10/29	13	31.77	9	31.70	31.70	4	2,740	0.15%
2018/10/26	0	0.00	30	33.28	33.00	-30	2,717	-1.10%
2018/10/25	0	0.00	1	33.30	33.50	-1	2,714	-0.04%
2018/10/24	3	34.80	3	34.30	34.30	0	2,694	0.00%
2018/10/23	3	35.00	4	35.14	35.35	-1	2,699	-0.04%
2018/10/22	1	35.35	1	35.50	35.50	0	2,672	0.00%
2018/10/19	1	36.00	0	0.00	36.20	1	2,646	0.04%
2018/10/18	3	36.03	2	36.50	36.15	1	2,619	0.04%
2018/10/17	4	36.84	2	36.38	36.05	2	2,597	0.08%
2018/10/16	2	37.85	0	0.00	36.90	2	2,524	0.08%
2018/10/15	25	38.40	15	38.21	38.25	10	2,375	0.42%
2018/10/12	3	37.15	0	0.00	37.30	3	2,132	0.14%
2018/10/11	5	36.28	4	36.35	36.10	1	2,034	0.05%
2018/10/09	2	36.85	23	36.76	36.90	-21	1,900	-1.11%
2018/10/05	5	34.97	3.2	35.12	35.15	1.8	1,773	0.10%
2018/10/03	0	0.00	4.2	36.14	36.20	-4.2	1,714	-0.25%
2018/10/02	0	0.00	1.3	35.62	35.70	-1.3	1,690	-0.08%
2018/10/01	4	35.50	0	0.00	35.35	4	1,696	0.24%
2018/09/26	5.1	34.69	4	35.30	34.35	1.1	1,695	0.07%
2018/09/20	0.7	33.25	0	0.00	33.45	0.7	1,658	0.04%
2018/09/17	1	33.00	0	0.00	33.00	1	1,648	0.06%
2018/09/12	3	33.15	0	0.00	33.15	3	1,648	0.18%
2018/09/11	3	34.00	0	0.00	33.65	3	1,641	0.18%
2018/09/10	1	32.90	0	0.00	32.95	1	1,617	0.06%
2018/09/07	1	32.90	0	0.00	33.15	1	1,610	0.06%
2018/09/06	1	32.70	0	0.00	33.20	1	1,611	0.06%
2018/09/05	1	33.25	0	0.00	33.05	1	1,596	0.06%
2018/09/03	2	33.85	0	0.00	33.50	2	1,564	0.13%
2018/08/31	5	33.55	5	34.28	34.15	0	1,554	0.00%
2018/08/29	2	34.03	0	0.00	34.10	2	1,546	0.13%
2018/08/28	2	34.38	0	0.00	34.35	2	1,532	0.13%
2018/08/27	3	34.53	0	0.00	34.65	3	1,527	0.20%
2018/08/24	8	34.49	6	34.78	34.70	2	1,527	0.13%
2018/08/21	0	0.00	2	35.10	35.05	-2	1,446	-0.14%
2018/08/17	4	34.78	3	34.55	34.55	1	1,433	0.07%
2018/08/15	2	35.00	3	34.65	34.90	-1	1,377	-0.07%
2018/08/14	2	34.05	4	33.68	34.20	-2	1,315	-0.15%
2018/08/13	12	32.96	3	33.45	32.60	9	1,294	0.70%
2018/08/10	3	33.75	0	0.00	33.70	3	1,270	0.24%
2018/08/08	2	34.00	2	34.25	34.85	0	1,284	0.00%
2018/08/07	3	34.35	54	34.61	34.35	-51	1,258	-4.05%
2018/08/06	0	0.00	23	34.46	34.60	-23	1,196	-1.92%
2018/08/02	50	33.10	2	33.25	33.00	48	1,106	4.34%
2018/07/30	12	31.71	0	0.00	31.50	12	1,036	1.16%
2018/07/27	1	32.40	1	32.00	32.20	0	994	0.00%
2018/07/25	1	31.90	0	0.00	31.40	1	952	0.10%
2018/07/24	1	31.80	0	0.00	31.80	1	983	0.10%
2018/07/20	1	30.30	0	0.00	30.45	1	991	0.10%
2018/07/16	11	30.26	0	0.00	30.10	11	1,039	1.06%
2018/07/13	2	29.70	0	0.00	29.90	2	1,052	0.19%
2018/07/11	0	0.00	3	29.95	29.75	-3	1,058	-0.28%
2018/07/10	3	29.15	0	0.00	29.45	3	1,067	0.28%
2018/07/09	3	29.67	0	0.00	29.70	3	1,039	0.29%
2018/07/06	3	30.80	0	0.00	30.00	3	989	0.30%
2018/07/05	10	30.95	0	0.00	30.70	10	953	1.05%
2018/07/03	0	0.00	3	31.75	31.70	-3	957	-0.31%
2018/06/28	0	0.00	5	32.00	31.60	-5	955	-0.52%
2018/06/27	1	32.10	0	0.00	32.05	1	955	0.10%
2018/06/26	1	32.10	0	0.00	32.05	1	958	0.10%
2018/06/22	2	32.78	0	0.00	32.70	2	988	0.20%
2018/06/14	2	33.60	0	0.00	33.55	2	1,052	0.19%
2018/06/11	1	33.95	0	0.00	33.95	1	1,145	0.09%
2018/06/08	10	33.95	0	0.00	33.95	10	1,155	0.87%
2018/06/07	2	33.95	0	0.00	33.95	2	1,160	0.17%
2018/06/06	3	33.80	0	0.00	33.80	3	1,182	0.25%
2018/06/05	0	0.00	5	33.75	33.70	-5	1,212	-0.41%
2018/06/04	0	0.00	0.3	33.85	33.80	-0.3	1,236	-0.02%
2018/05/30	0	0.00	5	33.20	33.40	-5	1,295	-0.39%
2018/05/23	9	33.69	0	0.00	33.60	9	1,423	0.63%
2018/05/22	3	33.67	15	34.26	33.85	-12	1,460	-0.82%
2018/05/21	2	33.55	2	33.50	33.55	0	1,486	0.00%
2018/05/18	0	0.00	1	33.20	33.50	-1	1,502	-0.07%
2018/05/17	10	33.80	0	0.00	33.50	10	1,523	0.66%
2018/05/10	5	35.85	0	0.00	35.60	5	1,649	0.30%
2018/05/03	0	0.00	1	35.35	35.35	-1	1,816	-0.06%
2018/04/30	0	0.00	11	35.90	36.40	-11	1,834	-0.60%
2018/04/26	1	35.70	0	0.00	35.60	1	1,829	0.05%
2018/04/24	0	0.00	20	35.19	35.30	-20	1,810	-1.10%
2018/04/17	15	34.00	0	0.00	33.95	15	1,968	0.76%
2018/04/11	0	0.00	0.2	34.60	34.85	-0.2	2,187	-0.01%
2018/04/03	5	34.55	0	0.00	34.75	5	2,256	0.22%
2018/04/02	10	35.00	1	35.20	35.20	9	2,266	0.40%
2018/03/31	0	0.00	5	35.30	35.30	-5	2,280	-0.22%
2018/03/29	1	34.70	0	0.00	34.85	1	2,307	0.04%
2018/03/28	5	34.60	0	0.00	34.50	5	2,323	0.22%
2018/03/27	0	0.00	5	35.55	35.35	-5	2,308	-0.22%
2018/03/26	5	34.60	0	0.00	34.70	5	2,313	0.22%
2018/03/23	3	34.55	3	34.95	34.95	0	2,304	0.00%
2018/03/20	3	36.23	0	0.00	36.20	3	2,344	0.13%
2018/03/16	0	0.00	3	37.60	37.60	-3	2,329	-0.13%
2018/03/15	3	36.80	0	0.00	36.95	3	2,310	0.13%
2018/03/13	0	0.00	6	36.20	36.40	-6	2,347	-0.26%
2018/03/12	0	0.00	3	36.80	36.40	-3	2,414	-0.12%
2018/03/09	3	36.05	0	0.00	36.20	3	2,461	0.12%
2018/03/01	5	36.70	3	37.05	37.60	2	2,768	0.07%
2018/02/21	0	0.00	10	35.60	36.30	-10	2,648	-0.38%
2018/02/09	5	33.65	5	34.25	34.50	0	2,595	0.00%
2018/02/08	12	34.84	10	34.86	34.55	2	2,571	0.08%
2018/02/07	2	34.65	14	34.95	34.60	-12	2,574	-0.47%
2018/02/06	11	34.19	5	34.65	34.65	6	2,558	0.23%
2018/02/05	0	0.00	2	37.13	37.10	-2	2,494	-0.08%
2018/02/02	2	38.20	7	38.55	37.90	-5	2,475	-0.20%
2018/02/01	5	38.95	4	39.29	38.50	1	2,464	0.04%
2018/01/25	0	0.00	1	38.00	38.00	-1	2,302	-0.04%
2018/01/23	1	37.35	4	37.23	37.20	-3	2,273	-0.13%
2018/01/22	0	0.00	17	36.95	36.85	-17	2,288	-0.74%
2018/01/19	0	0.00	7	37.69	37.75	-7	2,289	-0.31%
2018/01/12	1	38.65	0	0.00	38.90	1	2,387	0.04%
2018/01/11	3	38.70	7	39.16	39.25	-4	2,347	-0.17%
2018/01/10	2	38.85	1	38.75	38.50	1	2,240	0.04%
2018/01/09	4	37.93	0	0.00	38.00	4	2,120	0.19%
2018/01/08	1	37.35	0	0.00	37.40	1	2,110	0.05%
2018/01/05	0	0.00	13	37.70	37.80	-13	2,108	-0.62%
2018/01/04	0	0.00	3	37.20	37.15	-3	2,071	-0.14%
2018/01/03	4	36.84	0	0.00	37.00	4	2,069	0.19%