廣明 (6188)-第一金-高雄券商分點個股進出

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

廣明

(6188)

可現股當沖

股價
98.8
漲跌
▼1.2
漲幅
-1.20%
成交量
1,833張
產業
上櫃電腦及週邊類股
644人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

廣明 (6188)籌碼相關－第一金-高雄券商分點個股進出

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

第一金-高雄券商分點個股進出
第一金-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	11.3	99.59	0	0.00	98.80	11.3	3,502	0.32%
2024/12/12	11	100.73	3.1	101.83	100.00	8	3,486	0.23%
2024/12/11	1.1	99.98	2.1	100.00	99.90	-1	3,473	-0.03%
2024/12/10	1	98.00	0	0.00	97.80	1	3,469	0.03%
2024/12/09	0.7	101.50	1	101.50	99.80	-0.3	3,471	-0.01%
2024/12/06	2	102.25	2	101.45	102.00	0	3,446	0.00%
2024/12/03	0	0.00	2	97.85	97.70	-2	3,392	-0.06%
2024/12/02	1	97.20	0	0.00	97.00	1	3,407	0.03%
2024/11/29	0	0.00	1	95.00	95.40	-1	3,409	-0.03%
2024/11/27	0	0.00	1	94.70	94.10	-1	3,449	-0.03%
2024/11/26	2	97.40	1	98.00	96.60	1	3,494	0.03%
2024/11/19	1	94.80	1	94.50	94.50	0	3,750	0.00%
2024/11/18	3	93.43	1	91.30	91.30	2	3,860	0.05%
2024/11/14	0	0.00	2	97.50	95.70	-2	4,324	-0.05%
2024/11/11	0	97.40	0	0.00	97.20	0	4,428	0.00%
2024/11/08	0	99.30	0	0.00	98.30	0	4,470	0.00%
2024/11/07	0	99.60	2	99.70	99.90	-2	4,560	-0.04%
2024/11/05	1	99.50	1	98.00	97.50	0	4,701	0.00%
2024/10/30	0	0.00	0	96.30	96.70	0	4,896	0.00%
2024/10/29	0	0.00	2	96.40	95.10	-2	5,030	-0.04%
2024/10/28	0	0.00	1	97.20	97.40	-1	5,035	-0.02%
2024/10/24	4	99.33	3	99.97	99.00	1	5,110	0.02%
2024/10/23	0	0.00	1	101.50	101.00	-1	5,133	-0.02%
2024/10/22	0.1	101.50	0	0.00	101.50	0.1	5,167	0.00%
2024/10/21	1	101.50	0	0.00	101.50	1	5,233	0.02%
2024/10/18	3.2	102.16	1	100.50	101.00	2.2	5,266	0.04%
2024/10/17	1	103.50	1	102.50	102.50	0	5,261	0.00%
2024/10/16	3	100.67	0	0.00	100.00	3	5,244	0.06%
2024/10/15	0.2	100.00	0	0.00	100.00	0.2	5,232	0.00%
2024/10/14	0	0.00	0.1	97.80	97.80	-0.1	5,224	0.00%
2024/10/11	0	0.00	10	97.30	97.60	-10	5,281	-0.19%
2024/10/09	1.2	98.84	12	97.98	97.00	-10.9	5,394	-0.20%
2024/10/08	0.1	99.90	0	0.00	99.80	0.1	5,566	0.00%
2024/10/07	1	102.50	4	102.38	102.50	-3	5,631	-0.05%
2024/10/04	1.1	101.00	2	104.50	100.50	-0.9	5,786	-0.02%
2024/10/01	3	102.83	2	102.75	103.00	1	5,885	0.02%
2024/09/30	1	106.00	7	104.71	104.50	-6	6,154	-0.10%
2024/09/27	10	107.95	5	107.40	106.50	5	6,245	0.08%
2024/09/26	24.1	109.86	3	110.33	106.00	21.1	6,191	0.34%
2024/09/25	10	110.00	7.3	111.12	113.00	2.7	6,272	0.04%
2024/09/24	2	104.00	1	105.00	104.00	1	6,129	0.02%
2024/09/23	2.2	102.97	0	101.50	102.00	2.1	6,041	0.03%
2024/09/20	1	102.00	4	104.63	102.00	-3	6,047	-0.05%
2024/09/19	0	0.00	1	98.50	98.00	-1	5,966	-0.02%
2024/09/18	0	0.00	1	96.40	95.20	-1	5,991	-0.02%
2024/09/16	1	95.20	0	0.00	95.00	1	6,056	0.02%
2024/09/11	3	92.53	0	0.00	92.00	3	6,426	0.05%
2024/09/10	0.1	89.90	0	0.00	89.40	0.1	6,497	0.00%
2024/09/09	0	0.00	7	92.11	92.30	-7	6,563	-0.11%
2024/09/05	2	95.40	5	95.42	92.40	-3	6,991	-0.04%
2024/09/04	1	92.20	1	93.20	94.60	0	7,233	0.00%
2024/09/02	1	98.20	2.1	98.04	98.00	-1.1	7,589	-0.01%
2024/08/30	1	98.90	0	0.00	99.50	1	7,932	0.01%
2024/08/29	2	99.40	0	0.00	99.60	2	8,411	0.02%
2024/08/28	0	0.00	3	99.97	100.00	-3	9,436	-0.03%
2024/08/27	2	100.65	3	102.00	102.50	-1	10,256	-0.01%
2024/08/23	1	100.00	0	0.00	101.50	1	11,104	0.01%
2024/08/22	1	101.50	1	104.50	100.50	0	12,077	0.00%
2024/08/21	0	0.00	6	101.00	101.00	-6	12,771	-0.05%
2024/08/20	14	107.79	11	105.68	104.00	3	13,318	0.02%
2024/08/19	10	107.45	5	106.80	107.00	5	14,305	0.03%
2024/08/16	2	99.70	6	103.27	104.50	-4	15,272	-0.03%
2024/08/15	1	95.40	1	95.60	95.40	0	15,824	0.00%
2024/08/13	1	94.40	1	94.60	94.30	0	16,349	0.00%
2024/08/12	1	95.50	0	0.00	94.80	1	16,477	0.01%
2024/08/09	2	95.55	12.1	94.92	94.10	-10.1	16,785	-0.06%
2024/08/08	15	92.22	2	92.35	91.70	13	16,830	0.08%
2024/08/07	0.1	94.70	2	92.65	94.70	-1.9	16,808	-0.01%
2024/08/06	2.4	90.24	2	83.70	86.10	0.4	16,756	0.00%
2024/08/05	0	91.19	1	94.80	89.60	-1	16,770	-0.01%
2024/08/02	2	101.75	3	100.00	99.50	-1	17,069	-0.01%
2024/08/01	3	104.17	2	104.75	105.00	1	17,357	0.01%
2024/07/31	1	100.50	3	100.50	99.90	-2	17,260	-0.01%
2024/07/30	3	99.03	0	0.00	101.50	3	17,278	0.02%
2024/07/29	0	99.30	0	0.00	97.50	0	17,269	0.00%
2024/07/26	1	99.20	0.2	99.11	98.20	0.8	17,259	0.00%
2024/07/23	2	103.75	2	102.00	102.50	0	17,307	0.00%
2024/07/22	3	103.17	2	101.50	101.00	1	17,559	0.01%
2024/07/19	0	0.00	0.1	106.00	103.50	-0.1	17,738	0.00%
2024/07/18	2	106.00	0	0.00	106.00	2	17,940	0.01%
2024/07/17	1	110.00	0	0.00	108.50	1	17,942	0.01%
2024/07/16	1	109.00	0	0.00	108.50	1	17,952	0.01%
2024/07/15	2	111.00	6	111.00	110.00	-4	17,983	-0.02%
2024/07/12	2	111.75	0	0.00	111.00	2	17,980	0.01%
2024/07/11	19	114.82	13	114.00	114.00	6	17,982	0.03%
2024/07/10	3	112.67	7	115.93	117.00	-4	17,958	-0.02%
2024/07/09	1	112.00	3	110.67	110.00	-2	17,902	-0.01%
2024/07/08	4	113.88	0	0.00	114.00	4	17,986	0.02%
2024/07/05	10	116.00	3	115.33	118.00	7	17,895	0.04%
2024/07/04	14	114.71	8	114.56	114.50	6	17,807	0.03%
2024/07/03	4	111.88	3	111.67	112.00	1	17,976	0.01%
2024/07/02	7.5	110.23	3	109.50	110.00	4.5	18,163	0.02%
2024/07/01	7	112.50	3	112.67	112.00	4	18,101	0.02%
2024/06/28	3	110.50	2	110.50	111.00	1	17,727	0.01%
2024/06/24	2	103.50	3	103.33	103.00	-1	17,963	-0.01%
2024/06/21	4	107.38	18	106.36	106.50	-14	18,243	-0.08%
2024/06/20	11	107.50	11.1	110.26	110.50	-0.1	18,784	0.00%
2024/06/19	1.1	108.45	4	105.38	107.50	-2.9	19,086	-0.02%
2024/06/18	0	0.00	1	105.50	105.00	-1	19,960	-0.01%
2024/06/17	3.3	105.56	5.8	105.69	105.50	-2.5	20,036	-0.01%
2024/06/14	2.1	106.05	2	106.50	106.50	0.1	20,196	0.00%
2024/06/13	7.1	109.75	8	109.25	107.00	-0.9	20,131	0.00%
2024/06/12	4.4	106.62	6.6	107.36	110.50	-2.3	19,913	-0.01%
2024/06/11	5.4	106.63	4	105.50	107.00	1.4	19,716	0.01%
2024/06/07	1.3	113.96	1	112.00	112.50	0.3	19,485	0.00%
2024/06/06	3.1	116.40	2	114.25	112.50	1.1	19,353	0.01%
2024/06/05	1.2	117.09	27	115.87	115.00	-25.8	19,105	-0.14%
2024/06/04	8.4	120.24	27	120.98	119.00	-18.7	18,798	-0.10%
2024/06/03	15	130.60	13	130.77	127.00	2	18,359	0.01%
2024/05/31	27.6	125.20	19	124.92	125.00	8.6	17,379	0.05%
2024/05/30	15	122.87	23	123.48	120.00	-8	16,666	-0.05%
2024/05/29	11.4	125.29	9	123.78	124.00	2.4	16,244	0.01%
2024/05/28	43.9	125.24	18	125.14	123.00	25.9	15,746	0.16%
2024/05/27	13	119.54	15	121.77	124.50	-2	14,746	-0.01%
2024/05/24	12.3	113.17	7	113.86	113.50	5.3	14,002	0.04%
2024/05/23	17	114.62	8	115.19	111.00	9	13,435	0.07%
2024/05/22	25.2	112.80	28.4	114.13	113.00	-3.2	12,362	-0.03%
2024/05/21	10.1	103.61	29.4	105.35	108.50	-19.3	11,093	-0.17%
2024/05/20	9.2	99.82	8	100.06	99.70	1.2	10,371	0.01%
2024/05/17	9.1	96.49	5	96.06	97.50	4.1	9,970	0.04%
2024/05/16	3.1	95.43	26	94.63	94.00	-22.9	9,823	-0.23%
2024/05/15	6	96.60	20	98.89	95.60	-14	9,714	-0.14%
2024/05/14	6.1	95.11	2	94.35	95.30	4.1	9,394	0.04%
2024/05/13	5.2	92.10	1	92.60	91.40	4.2	9,266	0.04%
2024/05/10	1.2	93.57	9	93.07	93.70	-7.8	9,291	-0.08%
2024/05/09	12	95.36	2	95.85	94.80	10	9,235	0.11%
2024/05/08	34.1	95.70	8	95.09	96.50	26.1	9,140	0.29%
2024/05/07	10	93.30	8	93.64	93.30	2	8,791	0.02%
2024/05/06	0	0.00	1	88.60	88.70	-1	8,462	-0.01%
2024/05/03	2.3	89.57	1	90.50	88.10	1.3	8,431	0.02%
2024/05/02	3.1	89.97	5	89.22	89.00	-2	8,400	-0.02%
2024/04/30	1	90.30	11	90.10	90.10	-10	8,370	-0.12%
2024/04/29	1.1	91.18	0	0.00	91.50	1.1	8,346	0.01%
2024/04/26	30	94.39	14.1	93.92	92.00	15.9	8,363	0.19%
2024/04/25	7.1	91.89	9	91.77	90.20	-1.9	8,176	-0.02%
2024/04/24	2	89.40	7	90.16	92.10	-5	7,934	-0.06%
2024/04/23	5.1	84.38	6	83.67	83.80	-0.9	7,694	-0.01%
2024/04/22	2.2	83.73	1	86.00	81.60	1.2	7,640	0.02%
2024/04/19	2.1	85.80	9	85.83	85.80	-6.9	7,582	-0.09%
2024/04/18	0.4	88.19	0	0.00	87.70	0.4	7,524	0.00%
2024/04/17	6.2	88.37	0	0.00	88.90	6.2	7,504	0.08%
2024/04/16	1.2	87.39	19	87.24	86.80	-17.8	7,438	-0.24%
2024/04/15	6.4	92.70	24	95.69	91.20	-17.6	7,347	-0.24%
2024/04/12	20	99.20	11	100.54	97.60	9	7,182	0.13%
2024/04/11	12.4	97.57	2	95.70	97.70	10.4	6,999	0.15%
2024/04/10	11.1	98.42	9	99.13	96.80	2.1	6,918	0.03%
2024/04/09	26	104.64	14	104.01	98.90	12	6,777	0.18%
2024/04/08	10	100.65	19.4	103.02	104.50	-9.4	6,255	-0.15%
2024/04/03	3.1	95.58	1	97.00	95.40	2.1	5,983	0.03%
2024/04/02	6	98.65	4	100.00	98.40	2	6,075	0.03%
2024/04/01	11	101.53	14	100.85	98.40	-3	5,945	-0.05%
2024/03/29	8	97.63	7	100.43	97.10	1	5,736	0.02%
2024/03/28	3.3	98.82	1	97.90	97.90	2.3	5,592	0.04%
2024/03/27	13	99.50	10.2	99.12	98.80	2.8	5,460	0.05%
2024/03/26	18	100.39	11	98.82	98.20	7	5,226	0.13%
2024/03/25	24	104.48	12	105.50	101.00	12	4,925	0.24%
2024/03/22	24	103.38	8.2	103.62	104.00	15.8	4,324	0.37%
2024/03/21	25	100.52	30.4	102.30	102.50	-5.4	3,903	-0.14%
2024/03/20	0	0.00	6.4	96.81	97.00	-6.4	2,840	-0.22%
2024/03/19	4	82.50	26.5	84.71	88.20	-22.5	2,761	-0.82%
2024/03/18	0	0.00	5	79.64	80.20	-5	2,526	-0.20%
2024/03/15	3	79.00	2	79.10	79.10	1	2,535	0.04%
2024/03/14	2	79.20	0	0.00	78.80	2	2,526	0.08%
2024/03/12	1	79.20	2	79.20	79.60	-1	2,548	-0.04%
2024/03/11	0	0.00	6	78.82	78.30	-6	2,610	-0.23%
2024/03/08	31	77.60	11	77.25	78.00	20	2,601	0.77%
2024/03/07	2	80.10	1	81.60	79.60	1	2,562	0.04%
2024/03/06	3.1	82.03	1	82.20	82.20	2.1	2,505	0.08%
2024/03/05	3.7	80.83	35	80.89	81.60	-31.3	2,458	-1.27%
2024/03/04	0	0.00	8	78.85	78.20	-8	2,331	-0.34%
2024/03/01	2	77.75	0	0.00	78.10	2	2,317	0.09%
2024/02/29	1	77.00	1	76.80	77.40	0	2,320	0.00%
2024/02/27	21	76.85	0	0.00	76.60	21	2,315	0.91%
2024/02/23	1	79.60	1	80.10	78.50	0	2,283	0.00%
2024/02/22	0	0.00	1	79.80	78.80	-1	2,279	-0.04%
2024/02/21	1	78.90	1	79.10	78.80	0	2,299	0.00%
2024/02/20	1	81.00	1	79.40	79.70	0	2,304	0.00%
2024/02/19	1	79.80	4	81.68	80.50	-3	2,312	-0.13%
2024/02/16	4	77.90	0.1	78.90	78.70	3.9	2,299	0.17%
2024/02/15	7	79.51	5	79.00	79.10	2	2,281	0.09%
2024/02/05	8	81.13	0	0.00	80.20	8	2,262	0.35%
2024/02/02	0.1	81.40	0	0.00	81.10	0.1	2,253	0.00%
2024/02/01	0	0.00	1	78.90	78.90	-1	2,225	-0.04%
2024/01/26	1	79.10	0	0.00	79.10	1	2,361	0.04%
2024/01/25	0.1	80.90	0	0.00	80.00	0.1	2,373	0.00%
2024/01/23	2	81.10	0	0.00	81.20	2	2,398	0.08%
2024/01/22	1	82.60	2	83.00	82.40	-1	2,381	-0.04%
2024/01/19	2	81.75	56	80.59	81.60	-54	2,288	-2.36%
2024/01/18	1	77.10	9	77.30	78.40	-8	2,198	-0.36%
2024/01/15	0	0.00	1.2	79.03	79.10	-1.2	2,229	-0.05%
2024/01/10	1	76.80	0	0.00	76.50	1	2,322	0.04%
2024/01/09	3	77.30	2	76.90	76.80	1	2,355	0.04%
2024/01/08	0	78.90	1	78.10	78.20	-1	2,390	-0.04%
2024/01/04	1	79.19	0	0.00	78.50	1	2,455	0.04%
2024/01/03	2	79.70	1	80.00	79.50	1	2,493	0.04%
2024/01/02	4	80.93	10	80.73	80.30	-6	2,509	-0.24%
2023/12/29	10	82.86	3	82.23	82.00	7	2,511	0.28%
2023/12/28	7.1	83.60	3	81.90	83.10	4.1	2,484	0.16%
2023/12/27	1	78.50	4	79.10	79.00	-3	2,387	-0.13%
2023/12/26	3	78.53	0	0.00	78.70	3	2,571	0.12%
2023/12/22	1.5	79.43	0	0.00	78.90	1.5	2,657	0.06%
2023/12/21	5.5	79.51	0	0.00	79.80	5.5	2,689	0.20%
2023/12/20	0	0.00	5	79.62	80.00	-5	2,715	-0.18%
2023/12/19	2	78.20	0	0.00	78.00	2	2,723	0.07%
2023/12/15	2	78.30	0	0.00	78.30	2	2,807	0.07%
2023/12/14	0	0.00	4	79.70	79.80	-4	2,836	-0.14%
2023/12/13	0	77.60	0	0.00	77.80	0	2,831	0.00%
2023/12/12	9	76.89	2	77.40	76.20	7	2,856	0.25%
2023/12/11	0	0.00	2	78.95	78.20	-2	2,886	-0.07%
2023/12/07	4	78.90	3	79.27	78.70	1	3,005	0.03%
2023/12/06	2	81.70	7	79.90	80.60	-5	3,097	-0.16%
2023/12/05	2	77.35	1	77.50	78.50	1	3,181	0.03%
2023/12/04	0	0.00	1	79.20	78.40	-1	3,261	-0.03%
2023/12/01	0.1	79.20	0	78.60	78.80	0.1	3,328	0.00%
2023/11/28	1	76.90	0	0.00	76.40	1	3,490	0.03%
2023/11/27	0	0.00	1	76.80	76.20	-1	3,687	-0.03%
2023/11/23	12	77.89	0	0.00	77.60	12	3,875	0.31%
2023/11/22	30	78.07	0	0.00	78.60	30	3,984	0.75%
2023/11/21	11	79.86	2	79.65	79.00	9	4,124	0.22%
2023/11/20	1	79.40	0	0.00	79.50	1	4,334	0.02%
2023/11/17	0	0.00	0.1	78.10	77.80	-0.1	4,410	0.00%
2023/11/14	0	0.00	3.1	76.45	76.10	-3.1	4,957	-0.06%
2023/11/13	1	75.00	0	0.00	75.50	1	5,327	0.02%
2023/11/10	1	74.60	0	0.00	74.20	1	5,581	0.02%
2023/11/09	1	75.20	0	0.00	75.80	1	5,833	0.02%
2023/11/08	21	76.44	19.1	77.19	76.70	1.9	6,228	0.03%
2023/11/07	1	73.50	0.1	74.50	73.10	0.9	6,402	0.01%
2023/11/06	0	0.00	5.1	73.94	74.00	-5.1	6,719	-0.08%
2023/11/02	0	0.00	1	71.00	71.20	-1	7,484	-0.01%
2023/11/01	0.1	68.90	0	0.00	68.80	0.1	7,940	0.00%
2023/10/31	1	68.00	5	71.80	68.30	-4	8,285	-0.05%
2023/10/30	0	0.00	5	71.30	71.00	-5	8,849	-0.06%
2023/10/27	1	72.49	6	72.13	71.60	-5	9,276	-0.05%
2023/10/26	3	72.50	0	0.00	72.10	3	9,812	0.03%
2023/10/25	1	74.10	4	74.43	74.40	-3	10,192	-0.03%
2023/10/24	0	73.00	6	72.53	73.50	-6	10,865	-0.06%
2023/10/23	1	72.80	5	72.28	71.40	-4	11,665	-0.03%
2023/10/20	0.2	71.23	0	0.00	71.60	0.2	12,450	0.00%
2023/10/19	2	72.40	12	72.54	73.20	-10	13,301	-0.08%
2023/10/17	5	77.48	5	76.10	75.50	0	13,995	0.00%
2023/10/16	1	76.50	1	76.30	77.00	0	14,446	0.00%
2023/10/13	3	79.30	1	80.20	78.60	2	15,300	0.01%
2023/10/12	0	0.00	2	80.95	80.80	-2	15,593	-0.01%
2023/10/11	0.1	81.50	0	0.00	80.40	0.1	16,135	0.00%
2023/10/06	0	0.00	1	85.10	83.40	-1	16,790	-0.01%
2023/10/04	0.1	84.70	0	0.00	84.10	0.1	17,509	0.00%
2023/10/03	5	86.64	1	88.00	86.00	4	17,576	0.02%
2023/10/02	8.2	87.27	7	87.87	88.10	1.2	17,706	0.01%
2023/09/28	1.1	85.05	1	83.30	83.10	0.1	17,717	0.00%
2023/09/27	2	81.90	2	81.90	82.20	0	17,875	0.00%
2023/09/26	4	83.48	4	82.10	81.80	0	18,378	0.00%
2023/09/25	7	81.86	14	82.29	83.00	-7	18,780	-0.04%
2023/09/22	8	81.13	6	81.13	81.90	2	19,050	0.01%
2023/09/21	1	80.20	10	80.11	80.10	-9	19,115	-0.05%
2023/09/20	6	82.65	8	82.04	81.80	-2	19,381	-0.01%
2023/09/19	1	80.80	11	81.29	81.40	-10	19,879	-0.05%
2023/09/18	2	82.40	0	0.00	82.40	2	20,145	0.01%
2023/09/15	0	0.00	2	84.70	84.90	-2	20,188	-0.01%
2023/09/14	4	85.28	18	85.45	84.90	-14	20,204	-0.07%
2023/09/13	1	85.30	3	83.20	83.70	-2	20,200	-0.01%
2023/09/12	0	0.00	9	84.60	85.00	-9	20,271	-0.04%
2023/09/11	3	85.83	30	85.67	84.20	-27	20,356	-0.13%
2023/09/08	11.1	87.70	9.1	87.05	87.70	2	20,321	0.01%
2023/09/07	3	91.53	1	91.00	90.10	2	20,259	0.01%
2023/09/06	17.1	92.03	3	93.20	91.20	14.1	20,282	0.07%
2023/09/05	3	92.13	2	92.70	91.80	1	20,369	0.00%
2023/09/04	10	93.33	1	94.80	93.10	9	20,553	0.04%
2023/09/01	15.2	95.79	3	95.97	94.50	12.2	20,677	0.06%
2023/08/31	4	94.75	5	95.54	98.20	-1	20,691	0.00%
2023/08/30	0	0.00	1.1	96.85	93.80	-1.1	20,605	-0.01%
2023/08/29	6	94.50	4	96.23	95.30	2	20,782	0.01%
2023/08/28	5	96.68	4	95.90	95.30	1	21,316	0.00%
2023/08/25	6	99.05	1	98.80	98.80	5	21,483	0.02%
2023/08/24	10	104.70	8	108.94	101.50	2	21,824	0.01%
2023/08/23	2	103.00	7	103.00	104.00	-5	21,785	-0.02%
2023/08/22	18	106.97	14	107.21	104.00	4	21,705	0.02%
2023/08/21	5	103.60	7	104.71	105.00	-2	21,539	-0.01%
2023/08/18	22	105.45	7	102.79	103.00	15	21,420	0.07%
2023/08/17	17.2	106.13	18	109.25	109.50	-0.8	21,153	0.00%
2023/08/16	9	102.83	24	104.19	106.50	-15	20,815	-0.07%
2023/08/15	19	102.92	16	103.66	102.00	3	20,556	0.01%
2023/08/14	13	98.86	17.2	101.60	99.90	-4.2	20,299	-0.02%
2023/08/11	9	100.39	14	100.89	99.10	-5	19,881	-0.03%
2023/08/10	21	98.60	6	97.18	97.50	15	19,595	0.08%
2023/08/09	28	105.61	20.4	107.05	104.50	7.7	19,261	0.04%
2023/08/08	33	108.86	14.5	109.17	109.50	18.5	19,042	0.10%
2023/08/07	39	108.55	65	110.70	112.50	-26	18,504	-0.14%
2023/08/04	22.3	101.29	21	101.33	102.50	1.3	18,029	0.01%
2023/08/02	23.3	100.15	19	102.78	99.70	4.3	17,690	0.02%
2023/08/01	36.5	102.86	14	104.18	102.50	22.5	17,099	0.13%
2023/07/31	40	112.25	11.2	112.85	107.50	28.8	16,670	0.17%
2023/07/28	38	116.22	29	116.98	119.00	9	16,120	0.06%
2023/07/27	24.2	120.95	18	119.03	115.00	6.2	15,729	0.04%
2023/07/26	26.2	117.25	26	117.12	117.50	0.2	15,062	0.00%
2023/07/25	12.3	117.48	24	119.21	121.50	-11.8	14,243	-0.08%
2023/07/24	20	107.43	43	109.21	110.50	-23	13,443	-0.17%
2023/07/21	30	95.07	31	96.69	100.50	-1	12,590	-0.01%
2023/07/20	15	94.87	8	95.40	95.00	7	12,146	0.06%
2023/07/19	39	98.39	25	95.64	93.40	14	11,865	0.12%
2023/07/18	49.3	104.41	20.2	102.31	98.80	29.1	11,506	0.25%
2023/07/17	6	100.63	12.1	102.38	103.50	-6.1	10,634	-0.06%
2023/07/14	25	90.10	39	90.33	94.20	-14	10,327	-0.14%
2023/07/13	17	88.88	40	88.52	85.70	-23	9,791	-0.23%
2023/07/12	18	84.23	32	84.53	84.50	-14	9,092	-0.15%
2023/07/11	12.1	81.27	38	80.95	81.20	-25.9	8,627	-0.30%
2023/07/10	9.1	78.85	3	79.13	78.10	6.1	8,402	0.07%
2023/07/07	19.2	80.18	17	80.03	79.00	2.2	8,428	0.03%
2023/07/06	37	80.49	19	81.09	81.10	18	8,249	0.22%
2023/07/05	36	81.36	3.1	81.17	80.60	33	8,067	0.41%
2023/07/04	38	81.68	31	83.46	83.50	7	7,834	0.09%
2023/07/03	27.2	77.44	26	79.32	79.40	1.2	7,335	0.02%
2023/06/30	18	72.64	19	73.88	74.20	-1	6,909	-0.01%
2023/06/29	20	70.53	15	70.86	71.30	5	6,632	0.08%
2023/06/28	9	71.97	14	71.41	70.60	-5	6,543	-0.08%
2023/06/27	35.1	73.15	11	72.60	70.00	24.1	6,297	0.38%
2023/06/26	21	72.63	18	76.31	77.30	3	5,795	0.05%
2023/06/21	5	68.90	19	69.72	70.30	-14	5,549	-0.25%
2023/06/20	1	67.90	3	67.87	67.60	-2	5,525	-0.04%
2023/06/19	6	69.37	0	0.00	68.70	6	5,554	0.11%
2023/06/16	12	70.39	27	69.80	70.20	-15	5,611	-0.27%
2023/06/15	23	70.03	14	70.51	70.60	9	5,533	0.16%
2023/06/14	24	69.67	25	69.07	68.80	-1	5,405	-0.02%
2023/06/13	3	68.33	16	68.88	68.40	-13	5,364	-0.24%
2023/06/12	23.1	68.30	13	67.98	67.60	10.1	5,308	0.19%
2023/06/09	27	67.72	19	68.43	67.60	8	5,233	0.15%
2023/06/08	24	67.93	5	65.72	65.40	19	5,131	0.37%
2023/06/07	4	72.08	17	71.37	72.70	-13	4,958	-0.26%
2023/06/06	15	70.10	14	70.51	70.70	1	4,808	0.02%
2023/06/05	4	72.25	3	72.27	71.20	1	4,753	0.02%
2023/06/02	5	71.98	8	71.91	71.70	-3	4,701	-0.06%
2023/06/01	12	70.99	5	71.26	71.60	7	4,505	0.16%
2023/05/31	11	66.03	20	66.89	70.00	-9	3,946	-0.23%
2023/05/30	23	63.37	24	63.60	63.70	-1	3,706	-0.03%
2023/05/29	12	60.08	41	60.68	62.40	-29	3,288	-0.88%
2023/05/26	7	57.01	1	57.10	56.80	6	3,137	0.19%
2023/05/25	0	0.00	5	57.50	57.10	-5	3,166	-0.16%
2023/05/24	5	55.40	5	56.20	56.10	0	3,175	0.00%
2023/05/23	5	55.80	5	56.60	55.80	0	3,188	0.00%
2023/05/22	0	0.00	15	55.90	56.80	-15	3,170	-0.47%
2023/05/19	5	55.00	11	55.04	55.00	-6	3,120	-0.19%
2023/05/18	5	54.60	5	54.90	54.70	0	3,136	0.00%
2023/05/17	6	54.73	5	54.80	54.70	1	3,181	0.03%
2023/05/16	0	0.00	5	54.30	54.40	-5	3,195	-0.16%
2023/05/15	10	53.00	10	53.45	53.70	0	3,218	0.00%
2023/05/12	16	53.23	31	53.16	53.10	-15	3,265	-0.46%
2023/05/11	9.4	52.32	2	51.50	51.50	7.4	3,284	0.23%
2023/05/10	4	52.60	2	53.05	53.50	2	3,329	0.06%
2023/05/09	4	53.58	14	53.44	53.00	-10	3,348	-0.30%
2023/05/05	3	53.53	11	53.82	53.60	-8	3,443	-0.23%
2023/05/03	9	54.50	1	54.80	54.40	8	3,471	0.23%
2023/05/02	6	54.97	2	55.20	55.00	4	3,518	0.11%
2023/04/27	0	0.00	1	53.70	53.50	-1	3,525	-0.03%
2023/04/26	2	52.95	0	0.00	53.40	2	3,536	0.06%
2023/04/25	1	53.60	0	0.00	53.80	1	3,546	0.03%
2023/04/24	0	0.00	3	54.53	54.60	-3	3,568	-0.08%
2023/04/21	5	53.72	1	53.10	52.80	4	3,566	0.11%
2023/04/20	0	0.00	5	58.46	57.20	-5	3,431	-0.15%
2023/04/19	0	0.00	1	59.50	59.00	-1	3,396	-0.03%
2023/04/18	3	58.50	0	0.00	58.30	3	3,353	0.09%
2023/04/17	5	57.82	0	0.00	57.60	5	3,326	0.15%
2023/04/13	3	58.57	4	58.90	58.90	-1	3,246	-0.03%
2023/04/12	3	60.10	9	59.28	59.30	-6	3,205	-0.19%
2023/04/11	10	57.95	5	57.20	58.00	5	3,061	0.16%
2023/04/10	5	57.74	0	0.00	57.00	5	3,035	0.16%
2023/04/07	0	0.00	5	57.60	57.40	-5	3,019	-0.17%
2023/04/06	2	57.25	0	0.00	57.40	2	3,004	0.07%
2023/03/31	5	58.30	0	0.00	57.90	5	2,974	0.17%
2023/03/30	1	57.40	1	57.80	57.70	0	2,953	0.00%
2023/03/29	2	57.40	0	0.00	57.40	2	2,922	0.07%
2023/03/28	4	57.20	10	57.45	57.40	-6	2,912	-0.21%
2023/03/27	4	58.75	0	0.00	58.20	4	2,845	0.14%
2023/03/24	8	58.20	1	58.30	58.90	7	2,787	0.25%
2023/03/23	0	0.00	7.4	57.26	57.20	-7.4	2,719	-0.27%
2023/03/22	14	56.29	10	56.93	57.60	4	2,662	0.15%
2023/03/21	11	56.39	10	55.37	55.70	1	2,579	0.04%
2023/03/20	0	0.00	2	54.35	54.20	-2	2,461	-0.08%
2023/03/17	6	53.33	7	52.71	53.30	-1	2,413	-0.04%
2023/03/16	2.1	51.62	0	0.00	52.00	2.1	2,357	0.09%
2023/03/15	1	52.10	0	0.00	52.00	1	2,298	0.04%
2023/03/14	10	52.72	0	0.00	53.00	10	2,265	0.44%
2023/03/13	7	52.51	0	0.00	53.30	7	2,237	0.31%
2023/03/10	1.1	52.89	16	53.12	52.70	-15	2,168	-0.69%
2023/03/09	0	0.00	1	53.70	53.90	-1	2,101	-0.05%
2023/03/08	6.1	53.65	0	0.00	53.50	6.1	2,067	0.30%
2023/03/07	9	52.76	5	52.40	53.50	4	2,023	0.20%
2023/03/06	0	0.00	1	53.10	53.90	-1	1,952	-0.05%
2023/03/03	2	52.80	2	52.80	52.50	0	1,877	0.00%
2023/03/01	5	49.10	0	0.00	50.60	5	1,728	0.29%
2023/02/24	8	49.13	0	0.00	48.85	8	1,640	0.49%
2023/02/23	3	49.30	3	49.50	50.00	0	1,577	0.00%
2023/02/22	3	48.27	0	0.00	49.50	3	1,512	0.20%
2023/02/21	0	0.00	2	48.55	48.60	-2	1,458	-0.14%
2023/02/20	5	48.20	0	0.00	48.05	5	1,440	0.35%
2023/02/15	1.1	47.37	0	0.00	46.85	1.1	1,390	0.08%
2023/02/14	2	47.70	5	47.90	47.85	-3	1,329	-0.23%
2023/02/13	5	47.60	3	47.82	47.85	2	1,314	0.15%
2023/02/10	2	46.80	2	47.55	47.00	0	1,293	0.00%
2023/02/09	0.1	47.30	1	47.45	47.30	-1	1,228	-0.08%
2023/02/08	2	47.22	1	47.35	46.70	1	1,176	0.09%
2023/02/07	1	45.85	4	45.91	46.15	-3	1,104	-0.27%
2023/02/06	4	45.55	3	46.13	46.15	1	1,077	0.09%
2023/02/03	2	45.00	0	0.00	44.95	2	981	0.20%
2023/02/01	0	0.00	2	44.60	44.75	-2	918	-0.22%
2023/01/31	2	44.45	16	44.43	44.60	-14	897	-1.56%
2023/01/30	1	43.70	0	0.00	43.85	1	844	0.12%
2023/01/16	1	42.95	0	0.00	42.90	1	798	0.13%
2023/01/13	0	0.00	3	42.77	42.85	-3	781	-0.38%
2023/01/11	0	0.00	2	42.00	41.80	-2	686	-0.29%
2023/01/09	0	0.00	1	41.45	41.25	-1	668	-0.15%
2023/01/04	0	0.00	20	40.22	40.25	-20	704	-2.84%
2022/12/20	1	40.40	0	0.00	40.00	1	795	0.13%
2022/12/15	2	42.35	0	0.00	41.95	2	835	0.24%
2022/12/14	0	0.00	5	41.90	41.85	-5	824	-0.61%
2022/12/13	5	41.30	0	0.00	41.25	5	815	0.61%
2022/12/01	12	41.41	0	0.00	41.05	12	826	1.45%
2022/11/30	8	40.88	0	0.00	40.95	8	861	0.93%
2022/11/11	2	40.03	0	0.00	39.55	2	1,379	0.14%
2022/11/08	0	0.00	1	39.85	39.50	-1	1,382	-0.07%
2022/11/03	1	38.30	1	38.50	38.80	0	1,402	0.00%
2022/11/02	1	38.75	1	38.65	38.70	0	1,459	0.00%
2022/11/01	0	0.00	1	38.20	38.35	-1	1,481	-0.07%
2022/10/26	1	37.55	0	0.00	37.20	1	1,672	0.06%
2022/10/14	1	37.45	0	0.00	37.65	1	1,893	0.05%
2022/10/13	2	38.00	0	0.00	37.20	2	1,913	0.10%
2022/10/12	0	0.00	2	38.78	38.75	-2	1,941	-0.10%
2022/10/11	2	38.18	0	0.00	38.10	2	1,956	0.10%
2022/09/29	1	37.35	0	0.00	37.50	1	2,372	0.04%
2022/09/14	1	41.30	1	41.40	41.60	0	2,307	0.00%
2022/09/08	3	41.20	3	41.35	41.35	0	2,298	0.00%
2022/09/02	4	44.00	4	44.44	43.40	0	2,203	0.00%
2022/09/01	2	44.03	0	0.00	43.75	2	2,148	0.09%
2022/08/31	0	0.00	1	44.90	44.30	-1	2,105	-0.05%
2022/08/30	2	43.38	5	43.19	44.65	-3	2,008	-0.15%
2022/08/29	1	41.55	1	41.85	42.20	0	1,887	0.00%
2022/08/26	0	0.00	1	42.40	42.55	-1	1,860	-0.05%
2022/08/24	14	42.18	14	41.67	41.75	0	1,813	0.00%
2022/08/23	0	0.00	4	41.99	42.05	-4	1,787	-0.22%
2022/08/22	1	42.05	0	0.00	41.40	1	1,767	0.06%
2022/08/19	0	0.00	3	42.50	42.55	-3	1,739	-0.17%
2022/08/18	1	41.85	0	0.00	41.95	1	1,715	0.06%
2022/08/17	3	41.60	2	41.60	41.70	1	1,706	0.06%
2022/08/11	4	41.15	4	41.40	41.15	0	1,653	0.00%
2022/08/10	1	40.90	1	41.25	40.95	0	1,645	0.00%
2022/08/09	9	41.29	1	40.90	40.90	8	1,640	0.49%
2022/08/08	17	42.55	6	42.45	42.45	11	1,584	0.69%
2022/08/05	3	42.15	6	42.76	42.95	-3	1,562	-0.19%
2022/08/03	2	41.38	1	41.25	41.30	1	1,489	0.07%
2022/08/02	20	41.54	20	41.96	41.85	0	1,464	0.00%
2022/08/01	0	0.00	1	41.60	41.50	-1	1,415	-0.07%
2022/07/29	4	40.95	2	41.03	41.05	2	1,405	0.14%
2022/07/28	8	41.23	6	40.65	40.65	2	1,394	0.14%
2022/07/27	3	41.52	3	41.25	41.25	0	1,384	0.00%
2022/07/26	3	40.60	3	40.80	40.95	0	1,344	0.00%
2022/07/25	10	40.80	12	40.53	40.60	-2	1,321	-0.15%
2022/07/22	3	42.25	3	42.25	42.25	0	1,275	0.00%
2022/07/21	2	41.70	2	41.85	41.85	0	1,243	0.00%
2022/07/20	5	42.39	4	41.74	41.60	1	1,229	0.08%
2022/07/19	1	41.65	1	42.35	42.30	0	1,197	0.00%
2022/07/14	0	0.00	0	40.85	41.20	0	1,117	0.00%
2022/07/12	1	39.80	0	0.00	39.85	1	1,067	0.09%
2022/07/11	1	40.65	2	40.70	40.80	-1	1,055	-0.09%
2022/07/08	9	40.59	5	41.07	40.75	4	1,023	0.39%
2022/07/07	1	39.40	2	39.13	40.50	-1	848	-0.12%
2022/06/29	1	37.60	0	0.00	37.65	1	774	0.13%
2022/06/17	1	37.81	1	38.15	38.20	0	984	0.00%
2022/06/09	2	39.70	0	0.00	39.85	2	1,067	0.19%
2022/06/07	0	0.00	1	39.60	39.55	-1	1,083	-0.09%
2022/05/25	1	38.10	1	38.25	38.25	0	1,216	0.00%
2022/05/17	1	37.55	1	37.75	37.70	0	1,346	0.00%
2022/05/12	1	38.00	0	0.00	37.05	1	1,422	0.07%
2022/05/10	2	37.58	1	37.95	38.20	1	1,474	0.07%
2022/05/06	1	39.45	1	39.65	39.70	0	1,484	0.00%
2022/05/05	1	41.05	1	41.10	40.65	0	1,509	0.00%
2022/05/04	0	0.00	9	40.54	40.75	-9	1,519	-0.59%
2022/05/03	0	0.00	15	39.77	39.80	-15	1,532	-0.98%
2022/04/29	1	39.85	0	0.00	39.80	1	1,561	0.06%
2022/04/20	2	41.60	0	0.00	41.80	2	1,679	0.12%
2022/04/19	0	0.00	1	41.55	41.55	-1	1,685	-0.06%
2022/04/15	0	0.00	6	41.79	41.65	-6	1,736	-0.35%
2022/04/14	1	41.40	0	0.00	41.20	1	1,782	0.06%
2022/04/12	1	41.00	3	40.30	40.40	-2	1,903	-0.11%
2022/04/08	1	42.05	1	41.90	41.90	0	2,027	0.00%
2022/04/01	3	43.55	0	0.00	43.70	3	2,288	0.13%
2022/03/31	7	44.06	0	0.00	44.00	7	2,665	0.26%
2022/03/28	1	43.95	1	44.25	44.55	0	2,753	0.00%
2022/03/25	0	0.00	1	44.65	44.60	-1	2,776	-0.04%
2022/03/24	2	44.28	3	44.80	44.90	-1	2,830	-0.04%
2022/03/23	1	42.95	1	42.95	42.95	0	2,858	0.00%
2022/03/17	0	0.00	1	42.80	42.95	-1	3,368	-0.03%
2022/03/16	3	42.20	2	42.25	42.25	1	3,524	0.03%
2022/03/15	2	41.95	2	42.40	42.25	0	3,540	0.00%
2022/03/14	3	42.22	1	42.30	42.30	2	3,576	0.06%
2022/03/11	2	42.35	0	0.00	42.20	2	3,623	0.06%
2022/03/09	0	0.00	1	42.00	42.25	-1	3,826	-0.03%
2022/03/08	6	42.12	1	42.15	41.60	5	3,877	0.13%
2022/03/07	5	43.43	3	43.33	43.10	2	3,916	0.05%
2022/03/04	2	45.20	0	0.00	45.10	2	3,959	0.05%
2022/03/03	14	46.02	0	0.00	45.70	14	3,963	0.35%
2022/03/02	2	44.90	2	45.30	45.75	0	3,973	0.00%
2022/03/01	2	44.98	15	45.07	45.10	-13	3,964	-0.33%
2022/02/24	4	44.88	3	44.88	44.10	1	3,948	0.03%
2022/02/23	1	46.35	1	46.55	46.55	0	3,921	0.00%
2022/02/22	3	46.60	1	46.45	46.45	2	3,944	0.05%
2022/02/18	2	46.75	0	0.00	46.75	2	3,924	0.05%
2022/02/17	2	46.55	0	0.00	46.80	2	3,937	0.05%
2022/02/16	3	46.75	3	47.03	47.10	0	3,954	0.00%
2022/02/15	2	46.65	2	46.65	46.70	0	3,983	0.00%
2022/02/14	19	45.79	7	46.49	46.35	12	4,029	0.30%
2022/02/11	2	46.30	2	46.63	46.75	0	4,052	0.00%
2022/02/10	2	47.05	1	46.55	46.80	1	4,072	0.02%
2022/02/07	0	0.00	16	44.64	45.50	-16	4,121	-0.39%
2022/01/26	7	44.04	1	44.35	44.15	6	4,122	0.15%
2022/01/25	20	44.19	0	0.00	44.15	20	4,134	0.48%
2022/01/24	2	44.05	0	0.00	45.00	2	4,127	0.05%
2022/01/19	0	0.00	1	45.10	45.10	-1	4,147	-0.02%
2022/01/11	4	44.95	0	0.00	44.65	4	4,126	0.10%
2022/01/10	2	45.30	0	0.00	45.55	2	4,082	0.05%
2022/01/07	0	0.00	7	45.54	45.45	-7	4,063	-0.17%
2022/01/06	1	45.85	0	0.00	46.05	1	4,001	0.02%
2022/01/05	2	47.45	2	47.80	46.85	0	3,927	0.00%
2022/01/04	4	47.33	11	47.22	47.25	-7	3,879	-0.18%
2022/01/03	44	47.72	40	47.30	47.30	4	3,834	0.10%
2021/12/30	6	49.29	4	49.79	48.65	2	3,768	0.05%
2021/12/29	6	49.08	1	49.15	48.85	5	3,661	0.14%
2021/12/28	14	48.86	21	49.13	49.40	-7	3,606	-0.19%
2021/12/27	5	48.80	14	49.08	49.10	-9	3,453	-0.26%
2021/12/24	2	46.35	4	46.51	46.45	-2	3,066	-0.07%
2021/12/23	12	46.41	8	46.09	46.35	4	3,029	0.13%
2021/12/22	12	46.25	3	46.33	45.80	9	2,974	0.30%
2021/12/21	3	46.05	9	45.86	46.05	-6	2,936	-0.20%
2021/12/20	4	45.43	7	46.05	45.85	-3	2,898	-0.10%
2021/12/17	26	45.60	48	45.13	45.00	-22	2,803	-0.78%
2021/12/16	3	45.98	22	46.47	45.90	-19	2,713	-0.70%
2021/12/15	28	45.90	25	46.12	46.20	3	2,596	0.12%
2021/12/14	24	44.87	32	44.68	45.95	-8	2,332	-0.34%
2021/12/13	1	45.50	1	44.60	44.80	0	2,210	0.00%
2021/12/10	23	43.73	9	44.34	45.00	14	2,094	0.67%
2021/12/09	2	43.18	18	43.00	42.80	-16	1,918	-0.83%
2021/12/08	0	0.00	3	43.52	42.80	-3	1,882	-0.16%
2021/12/07	24	43.78	5	43.08	43.15	19	1,834	1.04%
2021/12/06	3	43.75	25	43.32	43.50	-22	1,775	-1.24%
2021/12/03	34	42.35	24	42.43	42.90	10	1,709	0.59%
2021/12/02	21	40.98	17	41.06	41.75	4	1,563	0.26%
2021/12/01	1	40.55	1	40.80	41.00	0	1,507	0.00%
2021/11/30	22	39.50	0	0.00	39.55	22	1,439	1.53%
2021/11/29	2	38.75	31	38.83	38.85	-29	1,361	-2.13%
2021/11/25	7	40.09	5	40.37	39.95	2	1,326	0.15%
2021/11/24	17	40.20	5	39.85	39.90	12	1,319	0.91%
2021/11/23	3	40.12	0	0.00	40.05	3	1,313	0.23%
2021/11/22	0	0.00	7	40.54	40.40	-7	1,302	-0.54%
2021/11/18	0	0.00	30	39.55	39.60	-30	1,248	-2.40%
2021/11/17	0	0.00	19	39.79	39.90	-19	1,237	-1.53%
2021/11/16	10	39.59	0	0.00	39.50	10	1,225	0.82%
2021/11/15	6	39.60	0	0.00	39.55	6	1,202	0.50%
2021/11/12	38	40.16	1	40.70	40.00	37	1,177	3.14%
2021/11/11	1	40.65	13	40.54	41.15	-12	1,117	-1.07%
2021/11/10	9	39.89	0	0.00	39.25	9	1,050	0.86%
2021/11/09	2	40.35	11	40.55	40.05	-9	1,006	-0.89%
2021/11/05	0	0.00	9	40.24	40.80	-9	933	-0.96%
2021/11/04	6	39.90	0	0.00	39.90	6	871	0.69%
2021/11/02	2	39.50	4	39.40	39.05	-2	823	-0.24%
2021/11/01	4	38.45	3	39.05	39.20	1	798	0.13%
2021/10/29	16	38.82	0	0.00	38.65	16	783	2.04%
2021/10/20	10	37.85	46	37.41	38.40	-36	679	-5.30%
2021/10/19	1	37.20	4	37.18	37.20	-3	648	-0.46%
2021/10/15	0	0.00	1	37.25	37.05	-1	662	-0.15%
2021/10/13	30	36.95	0	0.00	36.90	30	682	4.39%
2021/10/12	15	37.25	0	0.00	37.10	15	684	2.19%
2021/10/01	0	0.00	1	35.40	35.40	-1	816	-0.12%
2021/09/28	2	36.60	0	0.00	36.35	2	899	0.22%
2021/09/27	1	36.35	1	36.60	36.60	0	928	0.00%
2021/09/15	2	35.35	0	0.00	35.45	2	1,045	0.19%
2021/09/08	2	35.10	0	0.00	35.10	2	1,144	0.17%
2021/09/06	0	0.00	2	36.95	36.15	-2	1,220	-0.16%
2021/09/01	2	37.18	0	0.00	37.45	2	1,233	0.16%
2021/08/18	0	0.00	1	35.15	36.10	-1	1,585	-0.06%
2021/08/10	0	0.00	0	37.45	36.75	0	1,760	0.00%
2021/08/09	1	37.20	0	0.00	37.15	1	1,819	0.05%
2021/08/02	0	0.00	10	37.15	37.35	-10	2,251	-0.44%
2021/07/19	0	38.60	0	0.00	38.60	0	4,664	0.00%
2021/07/16	2	38.30	0	0.00	38.35	2	4,899	0.04%
2021/07/13	0	0.00	7	37.93	37.75	-7	5,159	-0.14%
2021/07/08	7	38.16	0	0.00	38.30	7	5,300	0.13%
2021/07/02	2	39.90	2	39.65	39.65	0	6,078	0.00%
2021/06/29	0	0.00	4	39.90	39.95	-4	6,448	-0.06%
2021/06/22	6	39.92	0	0.00	39.60	6	6,746	0.09%
2021/06/15	0	0.00	2	40.93	41.45	-2	6,814	-0.03%
2021/06/10	0	40.00	0	0.00	40.05	0	6,831	0.00%
2021/06/04	0	0.00	4	40.35	40.20	-4	6,848	-0.06%
2021/06/03	1	41.25	0	0.00	41.05	1	6,836	0.01%
2021/06/02	1	42.90	1	41.75	41.50	0	6,834	0.00%
2021/06/01	1	42.00	1	42.45	42.95	0	6,761	0.00%
2021/05/27	1	39.90	0	0.00	40.00	1	6,728	0.01%
2021/05/26	1	40.30	0	0.00	40.30	1	6,754	0.01%
2021/05/20	2	38.48	1	38.05	38.05	1	7,219	0.01%
2021/05/19	3	38.97	8	38.94	39.15	-5	7,246	-0.07%
2021/05/18	7	38.81	54	38.61	39.35	-47	7,226	-0.65%
2021/05/17	53	36.17	5	36.88	36.00	48	7,207	0.67%
2021/05/14	4	38.91	5	38.87	38.50	-1	7,172	-0.01%
2021/05/13	1	38.60	0	0.00	38.70	1	7,120	0.01%
2021/05/12	2	39.43	3	38.35	38.80	-1	7,061	-0.01%
2021/05/11	1	42.40	1	41.25	41.50	0	6,932	0.00%
2021/05/10	1	45.50	0	0.00	44.95	1	6,810	0.01%
2021/05/07	5	45.39	1	46.15	46.15	4	6,793	0.06%
2021/05/06	2	44.58	2	45.30	45.45	0	6,772	0.00%
2021/05/05	6	46.71	11	46.89	45.85	-5	6,641	-0.08%
2021/05/04	9	48.53	6	47.71	46.90	3	6,655	0.05%
2021/05/03	16	51.52	8	51.74	50.60	8	6,480	0.12%
2021/04/29	17	53.53	30	53.66	54.00	-13	6,268	-0.21%
2021/04/28	15	51.39	1	51.50	51.50	14	5,914	0.24%
2021/04/27	36	51.79	290	52.56	52.90	-254	5,973	-4.25%	大賣/鉅額交易
2021/04/26	1	51.30	66	50.55	51.30	-65	5,286	-1.23%
2021/04/23	1	46.90	104	46.99	46.70	-103	5,025	-2.05%	大賣/鉅額交易
2021/04/22	41	47.97	74	47.27	47.40	-33	4,985	-0.66%
2021/04/21	3	47.62	78	47.29	48.10	-75	4,755	-1.58%
2021/04/20	0	0.00	1	45.15	45.15	-1	4,552	-0.02%
2021/04/19	5	44.77	0	0.00	45.00	5	4,541	0.11%
2021/04/16	5	45.43	0	0.00	45.45	5	4,530	0.11%
2021/04/15	1	44.90	5	44.93	45.65	-4	4,546	-0.09%
2021/04/14	5	44.60	30	45.00	44.60	-25	4,524	-0.55%
2021/04/13	9	46.10	0	0.00	45.70	9	4,463	0.20%
2021/04/12	12	47.60	25	47.70	47.85	-13	4,439	-0.29%
2021/04/09	31	48.38	96	47.27	47.00	-65	4,321	-1.50%
2021/04/08	1	47.75	72	47.62	47.95	-71	3,936	-1.80%
2021/04/07	6	42.35	6	43.27	43.60	0	3,677	0.00%
2021/04/06	5	43.13	2	43.30	42.60	3	3,617	0.08%
2021/04/01	38	43.94	15	44.48	43.00	23	3,565	0.65%
2021/03/31	0	0.00	5	41.50	42.60	-5	3,299	-0.15%
2021/03/30	14	41.85	22	42.12	41.90	-8	3,258	-0.25%
2021/03/29	9	41.50	83	41.30	41.50	-74	3,283	-2.25%
2021/03/26	2	40.65	40	41.05	40.95	-38	3,408	-1.12%
2021/03/25	22	40.47	67	40.73	40.65	-45	3,407	-1.32%
2021/03/23	2	40.50	1	41.10	40.10	1	3,351	0.03%
2021/03/22	101	40.85	8	41.33	40.85	93	3,334	2.79%	大買/
2021/03/19	1	40.05	1	40.00	40.75	0	3,311	0.00%
2021/03/18	0	0.00	2	40.40	40.25	-2	3,315	-0.06%
2021/03/10	1	38.80	0	0.00	38.80	1	3,820	0.03%
2021/03/03	2	39.38	0	0.00	39.15	2	3,868	0.05%
2021/03/02	14	39.19	0	0.00	39.20	14	3,861	0.36%
2021/02/26	0	0.00	2	40.38	40.35	-2	3,836	-0.05%
2021/02/25	4	40.30	1	40.35	40.25	3	3,854	0.08%
2021/02/24	31	42.25	7	40.65	40.65	24	3,851	0.62%
2021/02/23	1	41.20	20	42.08	43.50	-19	3,745	-0.51%
2021/02/22	1	39.40	4	39.60	39.55	-3	3,669	-0.08%
2021/02/17	4	38.04	2	38.25	38.35	2	3,821	0.05%
2021/02/05	2	38.38	3	38.17	38.05	-1	3,832	-0.03%
2021/02/03	1	38.15	10	38.15	37.95	-9	4,001	-0.22%
2021/02/02	10	38.01	0	0.00	38.00	10	4,051	0.25%
2021/01/28	1	39.95	1	39.10	39.05	0	4,029	0.00%
2021/01/27	2	39.88	8	39.81	39.75	-6	3,981	-0.15%
2021/01/26	10	39.50	20	39.90	39.40	-10	3,960	-0.25%
2021/01/25	4	39.05	0	0.00	39.30	4	3,879	0.10%
2021/01/22	7	39.52	0	0.00	39.85	7	3,840	0.18%
2021/01/21	2	39.95	30	39.67	39.95	-28	3,807	-0.74%
2021/01/20	3	39.27	26	40.28	39.00	-23	3,713	-0.62%
2021/01/19	1	38.90	0	0.00	39.00	1	3,502	0.03%
2021/01/15	41	37.70	0	0.00	37.60	41	3,453	1.19%
2021/01/14	4	37.80	5	38.29	38.25	-1	3,435	-0.03%
2021/01/13	2	37.60	1	37.80	37.65	1	3,430	0.03%
2021/01/12	2	37.60	1	37.55	37.60	1	3,429	0.03%
2021/01/11	1	38.15	0	0.00	38.05	1	3,405	0.03%
2021/01/08	3	38.52	0	0.00	38.65	3	3,397	0.09%
2021/01/07	0	0.00	1	39.30	39.35	-1	3,387	-0.03%
2021/01/06	0	0.00	2	40.35	39.10	-2	3,407	-0.06%
2020/12/29	12	39.17	3	39.25	38.85	9	3,380	0.27%
2020/12/28	35	39.31	0	0.00	39.40	35	3,369	1.04%
2020/12/25	3	38.90	1	39.15	39.10	2	3,359	0.06%
2020/12/24	0	0.00	3	39.10	38.85	-3	3,353	-0.09%
2020/12/23	21	39.05	63	38.83	39.05	-42	3,336	-1.26%
2020/12/22	12	39.68	18	40.47	37.60	-6	3,260	-0.18%
2020/12/21	1	39.45	0	0.00	39.60	1	3,085	0.03%
2020/12/18	1	39.00	18	39.26	38.90	-17	3,096	-0.55%
2020/12/14	0	0.00	30	40.39	40.20	-30	3,235	-0.93%
2020/12/11	2	40.35	2	40.50	39.70	0	3,239	0.00%
2020/12/10	52	40.46	60	41.38	41.50	-8	3,150	-0.25%
2020/12/09	6	39.58	6	40.13	40.25	0	2,888	0.00%
2020/12/04	0	0.00	1	38.95	38.85	-1	3,010	-0.03%
2020/12/01	5	38.93	1	39.20	38.80	4	3,166	0.13%
2020/11/30	0	0.00	25	39.18	39.50	-25	3,244	-0.77%
2020/11/25	0	0.00	1	39.00	38.50	-1	3,684	-0.03%
2020/11/24	1	38.30	0	0.00	38.45	1	3,766	0.03%
2020/11/23	8	38.88	1	38.90	38.80	7	3,884	0.18%
2020/11/20	14	39.03	47	40.02	39.45	-33	4,026	-0.82%
2020/11/19	25	39.04	9	39.18	39.55	16	4,407	0.36%
2020/11/18	0	0.00	47	37.65	38.00	-47	4,841	-0.97%
2020/11/17	18	36.05	0	0.00	36.10	18	5,086	0.35%
2020/11/16	2	37.68	2	37.65	37.65	0	5,514	0.00%
2020/11/13	8	37.98	3	38.05	38.00	5	5,769	0.09%
2020/11/12	25	38.32	54	38.70	38.20	-29	5,849	-0.50%
2020/11/11	9	37.33	1	37.25	37.25	8	5,701	0.14%
2020/11/10	13	37.35	17	37.71	37.20	-4	5,700	-0.07%
2020/11/06	1	36.80	0	0.00	36.65	1	5,700	0.02%
2020/11/05	1	36.75	15	37.02	37.00	-14	5,730	-0.24%
2020/11/04	0	0.00	1	36.30	36.20	-1	5,749	-0.02%
2020/11/03	0	0.00	34	36.03	35.90	-34	5,783	-0.59%
2020/11/02	37	35.24	0	0.00	35.30	37	5,817	0.64%
2020/10/29	8	36.07	1	36.40	36.40	7	6,145	0.11%
2020/10/27	0	0.00	30	36.83	36.85	-30	6,255	-0.48%
2020/10/26	1	36.70	1	36.60	36.60	0	6,274	0.00%
2020/10/23	0	0.00	15	36.94	36.95	-15	6,297	-0.24%
2020/10/22	0	0.00	5	36.90	36.80	-5	6,337	-0.08%
2020/10/20	40	36.05	0	0.00	36.70	40	6,393	0.63%
2020/10/19	0	0.00	5	36.68	36.60	-5	6,402	-0.08%
2020/10/16	5	36.45	15	37.10	36.00	-10	6,449	-0.16%
2020/10/15	0	0.00	10	37.48	36.70	-10	6,454	-0.15%
2020/10/14	26	37.99	15	37.99	37.75	11	6,469	0.17%
2020/10/13	0	0.00	31	36.68	38.00	-31	6,484	-0.48%
2020/10/12	20	36.40	0	0.00	36.45	20	6,496	0.31%
2020/10/08	11	37.27	15	37.73	37.00	-4	6,540	-0.06%
2020/10/07	20	36.60	5	36.65	36.60	15	6,534	0.23%
2020/10/06	5	37.30	0	0.00	36.65	5	6,614	0.08%
2020/09/30	2	36.15	10	36.63	37.00	-8	6,836	-0.12%
2020/09/28	10	36.25	0	0.00	36.15	10	6,934	0.14%
2020/09/25	33	36.39	5	35.21	35.05	28	6,999	0.40%
2020/09/23	22	37.94	0	0.00	37.45	22	7,053	0.31%
2020/09/22	2	37.40	22	37.05	38.25	-20	7,063	-0.28%
2020/09/21	20	37.85	0	0.00	37.95	20	7,059	0.28%
2020/09/18	12	38.96	0	0.00	38.75	12	7,118	0.17%
2020/09/17	39	38.29	4	38.55	38.55	35	7,215	0.49%
2020/09/16	24	39.25	3	39.43	39.00	21	7,713	0.27%
2020/09/15	40	39.74	0	0.00	39.45	40	7,729	0.52%
2020/09/14	40	39.55	20	39.85	39.85	20	7,713	0.26%
2020/09/11	18	40.64	19	41.01	39.30	-1	7,851	-0.01%
2020/09/10	4	40.88	24	40.83	40.45	-20	7,835	-0.26%
2020/09/09	30	39.80	4	39.79	40.00	26	8,010	0.32%
2020/09/08	22	40.13	26	40.34	40.95	-4	8,363	-0.05%
2020/09/07	68	40.94	0	0.00	40.00	68	8,563	0.79%
2020/09/04	15	40.00	17	41.18	41.60	-2	9,341	-0.02%
2020/09/03	75	42.33	1	41.65	41.65	74	9,317	0.79%
2020/09/02	15	42.46	41	42.86	43.00	-26	9,204	-0.28%
2020/09/01	46	42.66	15	42.53	42.45	31	9,089	0.34%
2020/08/31	7	42.80	22	43.60	43.90	-15	8,929	-0.17%
2020/08/28	16	41.64	8	42.20	41.00	8	8,733	0.09%
2020/08/27	51	42.94	5	42.85	42.80	46	8,647	0.53%
2020/08/26	9	42.61	9	43.05	43.50	0	8,502	0.00%
2020/08/25	28	42.43	32	42.51	43.10	-4	8,357	-0.05%
2020/08/24	36	41.97	45	42.49	42.95	-9	7,871	-0.11%
2020/08/21	7	37.91	33	37.85	39.05	-26	7,301	-0.36%
2020/08/20	125	35.78	177	37.17	35.50	-52	6,979	-0.75%	大買/大賣/
2020/08/19	61	34.81	258	35.69	36.05	-197	6,532	-3.02%	大賣/鉅額交易
2020/08/18	26	34.63	192	34.61	34.65	-166	6,278	-2.64%	大賣/鉅額交易
2020/08/17	19	33.28	3	33.78	33.45	16	6,175	0.26%
2020/08/14	44	33.38	35	33.79	33.20	9	6,181	0.15%
2020/08/13	36	33.35	0	0.00	33.20	36	6,184	0.58%
2020/08/12	12	33.18	5	33.75	33.80	7	6,205	0.11%
2020/08/11	53	34.26	14	34.95	33.50	39	6,195	0.63%
2020/08/10	148	34.59	5	34.66	34.60	143	6,221	2.30%	大買/鉅額交易
2020/08/07	72	34.29	18	34.60	34.70	54	6,292	0.86%
2020/08/06	13	34.86	12	35.61	34.65	1	6,272	0.02%
2020/08/05	105	35.20	9	35.36	35.30	96	6,262	1.53%	大買/
2020/08/04	41	35.96	52	36.06	35.85	-11	6,249	-0.18%
2020/08/03	0	0.00	65	36.00	36.00	-65	6,015	-1.08%
2020/07/31	10	32.80	2	33.05	32.75	8	5,937	0.13%
2020/07/30	12	32.71	36	32.59	32.90	-24	6,048	-0.40%
2020/07/29	0	0.00	8	30.60	31.95	-8	6,089	-0.13%
2020/07/27	1	31.90	0	0.00	31.50	1	6,178	0.02%
2020/07/24	29	33.50	0	0.00	32.65	29	6,503	0.45%
2020/07/23	19	33.90	2	33.90	33.90	17	6,700	0.25%
2020/07/22	80	34.06	82	34.07	34.05	-2	6,698	-0.03%
2020/07/21	1	33.30	94	33.25	33.20	-93	6,661	-1.40%
2020/07/20	6	31.42	0	0.00	32.30	6	6,638	0.09%
2020/07/17	43	32.79	0	0.00	32.20	43	6,611	0.65%
2020/07/16	1	33.55	14	33.93	33.45	-13	6,587	-0.20%
2020/07/15	110	35.70	0	0.00	35.35	110	6,546	1.68%	大買/鉅額交易
2020/07/14	200	35.98	2	36.05	35.85	198	6,506	3.04%	大買/鉅額交易
2020/07/13	201	35.83	2	35.75	35.75	199	6,478	3.07%	大買/鉅額交易
2020/07/10	5	34.79	1	34.70	34.70	4	6,414	0.06%
2020/07/09	18	35.72	15	35.79	35.65	3	6,335	0.05%
2020/07/08	5	34.85	2	34.75	34.75	3	6,228	0.05%
2020/07/07	2	34.50	0	0.00	34.55	2	6,208	0.03%
2020/07/06	2	34.80	1	34.90	34.90	1	6,274	0.02%
2020/07/03	2	34.50	0	0.00	34.50	2	6,281	0.03%
2020/06/29	9	34.06	8	34.09	33.75	1	6,150	0.02%
2020/06/24	9	33.68	13	33.80	33.60	-4	6,046	-0.07%
2020/06/23	214	36.14	116	34.27	34.50	98	5,946	1.65%	大買/大賣/
2020/06/22	1	33.70	0	0.00	33.70	1	5,400	0.02%
2020/06/19	0	0.00	4	30.65	30.65	-4	5,376	-0.07%
2020/06/18	3	26.82	1	27.20	27.90	2	5,373	0.04%
2020/06/17	2	26.00	4	26.08	26.25	-2	5,211	-0.04%
2020/06/16	20	25.16	26	25.37	25.60	-6	5,102	-0.12%
2020/06/15	4	24.78	33	24.96	24.00	-29	4,913	-0.59%
2020/06/12	36	25.96	55	26.25	26.30	-19	4,498	-0.42%
2020/06/11	68	27.17	28	25.90	27.30	40	4,282	0.93%
2020/06/10	102	26.05	0	0.00	26.05	102	3,449	2.96%	大買/鉅額交易
2020/06/09	2	28.90	0	0.00	28.90	2	3,458	0.06%
2020/06/08	2	32.10	0	0.00	32.10	2	3,506	0.06%
2020/06/05	0	0.00	1	35.80	35.65	-1	3,510	-0.03%
2020/06/04	2	35.68	1	35.50	35.50	1	3,538	0.03%
2020/06/03	1	35.45	0	0.00	35.65	1	3,550	0.03%
2020/05/29	0	0.00	3	34.50	36.80	-3	3,433	-0.09%
2020/05/28	1	34.80	2	34.65	34.50	-1	3,414	-0.03%
2020/05/26	7	35.97	10	36.00	35.45	-3	3,419	-0.09%
2020/05/25	1	34.00	0	0.00	34.65	1	3,318	0.03%
2020/05/21	3	34.57	2	35.20	34.95	1	3,311	0.03%
2020/05/19	10	34.35	0	0.00	34.00	10	3,292	0.30%
2020/05/14	0	0.00	1	36.55	35.10	-1	3,294	-0.03%
2020/05/11	1	34.20	0	0.00	34.50	1	3,219	0.03%
2020/05/08	0	0.00	2	35.55	35.35	-2	3,171	-0.06%
2020/05/07	0	0.00	3	35.85	35.60	-3	3,152	-0.10%
2020/05/06	2	37.20	4	36.80	35.40	-2	3,159	-0.06%
2020/05/05	3	35.40	3	35.47	36.10	0	3,052	0.00%
2020/05/04	2	34.60	2	35.65	35.55	0	3,019	0.00%
2020/04/30	0	0.00	9	35.42	35.35	-9	2,980	-0.30%
2020/04/29	8	36.98	4	37.34	36.20	4	2,924	0.14%
2020/04/28	6	34.78	2	34.75	35.00	4	2,631	0.15%
2020/04/27	0	0.00	1	32.00	31.85	-1	2,476	-0.04%
2020/04/21	0	0.00	10	31.10	30.90	-10	2,898	-0.34%
2020/04/16	0	0.00	1	32.60	32.45	-1	3,128	-0.03%
2020/04/15	0	0.00	5	31.82	31.80	-5	3,308	-0.15%
2020/04/14	0	0.00	2	31.90	31.70	-2	3,747	-0.05%
2020/04/13	2	31.95	0	0.00	31.70	2	3,740	0.05%
2020/04/10	1	30.90	1	30.80	31.45	0	3,713	0.00%
2020/04/09	1	31.85	0	0.00	30.80	1	3,728	0.03%
2020/04/01	7	27.27	5	27.15	27.35	2	3,818	0.05%
2020/03/25	2	25.80	0	0.00	25.20	2	3,773	0.05%
2020/03/24	0	0.00	1	24.85	24.80	-1	3,748	-0.03%
2020/03/19	1	22.55	0	0.00	21.20	1	3,730	0.03%
2020/03/18	0	0.00	1	23.30	23.45	-1	3,724	-0.03%
2020/03/17	5	23.12	5	22.75	22.65	0	3,725	0.00%
2020/03/16	1	25.05	0	0.00	23.90	1	3,760	0.03%
2020/03/13	1	24.40	2	24.75	25.20	-1	3,744	-0.03%
2020/03/10	2	28.55	0	0.00	29.70	2	3,673	0.05%
2020/03/03	2	31.70	0	0.00	31.50	2	3,863	0.05%
2020/02/27	0	0.00	5	31.90	31.20	-5	3,990	-0.13%
2020/02/25	0	0.00	7	32.45	32.60	-7	4,004	-0.17%
2020/02/21	3	33.70	0	0.00	33.45	3	3,986	0.08%
2020/02/20	6	33.40	0	0.00	33.20	6	3,980	0.15%
2020/02/19	5	33.10	0	0.00	33.10	5	3,974	0.13%
2020/02/18	0	0.00	8	33.50	33.30	-8	3,980	-0.20%
2020/02/12	2	32.15	0	0.00	32.65	2	4,070	0.05%
2020/02/07	5	32.02	0	0.00	32.00	5	4,079	0.12%
2020/02/05	3	33.00	0	0.00	32.60	3	4,111	0.07%
2020/02/03	9	32.53	1	32.90	32.65	8	4,226	0.19%
2020/01/31	0	0.00	5	32.84	33.25	-5	4,260	-0.12%
2020/01/30	4	32.19	10	31.35	31.25	-6	4,379	-0.14%
2020/01/20	3	34.65	5	34.78	34.70	-2	4,417	-0.05%
2020/01/17	0	0.00	12	34.85	35.00	-12	4,515	-0.27%
2020/01/16	22	35.39	10	35.55	35.60	12	4,855	0.25%
2020/01/15	10	35.30	10	35.90	34.70	0	5,171	0.00%
2020/01/14	8	32.88	17	32.67	33.40	-9	5,076	-0.18%
2020/01/13	38	31.64	24	32.05	32.20	14	5,014	0.28%
2020/01/10	5	30.30	0	0.00	30.50	5	4,919	0.10%
2020/01/09	6	30.75	3	30.65	30.45	3	4,821	0.06%
2020/01/08	18	30.26	32	30.44	30.00	-14	4,622	-0.30%
2020/01/03	6	41.05	0	0.00	40.65	6	4,180	0.14%
2020/01/02	2	41.70	4	42.15	41.75	-2	4,145	-0.05%
2019/12/31	3	41.65	1	42.20	41.55	2	4,125	0.05%
2019/12/30	7	42.18	2	42.10	42.20	5	4,130	0.12%
2019/12/27	3	42.13	17	41.77	42.65	-14	4,072	-0.34%
2019/12/26	3	39.92	0	0.00	40.00	3	3,882	0.08%
2019/12/24	0	0.00	1	41.00	40.50	-1	3,938	-0.03%
2019/12/20	0	0.00	2	40.40	40.15	-2	3,941	-0.05%
2019/12/19	2	40.00	0	0.00	40.00	2	3,944	0.05%
2019/12/18	1	40.05	2	40.03	39.90	-1	3,977	-0.03%
2019/12/17	3	40.17	1	40.10	39.95	2	3,994	0.05%
2019/12/13	13	39.91	10	40.88	39.70	3	4,096	0.07%
2019/12/12	11	40.96	5	40.90	40.65	6	4,091	0.15%
2019/12/11	11	41.30	31	41.65	41.55	-20	4,140	-0.48%
2019/12/09	5	41.28	3	41.70	41.00	2	4,242	0.05%
2019/12/06	7	41.10	0	0.00	40.95	7	4,267	0.16%
2019/12/05	3	40.90	0	0.00	40.75	3	4,350	0.07%
2019/12/04	2	40.05	10	40.46	40.60	-8	4,459	-0.18%
2019/12/03	8	40.16	0	0.00	40.05	8	4,836	0.17%
2019/12/02	4	40.85	2	40.55	40.55	2	4,846	0.04%
2019/11/29	5	41.15	6	41.08	41.30	-1	4,825	-0.02%
2019/11/28	3	40.90	12	41.29	41.15	-9	4,805	-0.19%
2019/11/27	1	40.45	2	40.50	40.40	-1	4,805	-0.02%
2019/11/26	4	40.31	10	40.60	40.40	-6	4,781	-0.13%
2019/11/25	20	39.25	0	0.00	39.30	20	4,726	0.42%
2019/11/15	2	38.70	1	38.35	38.50	1	5,139	0.02%
2019/11/14	12	39.31	7	39.55	39.00	5	5,153	0.10%
2019/11/13	5	39.05	20	39.43	39.50	-15	5,170	-0.29%
2019/11/12	2	38.80	2	38.95	38.95	0	5,152	0.00%
2019/11/11	18	38.14	5	38.55	38.45	13	5,165	0.25%
2019/11/05	23	36.87	23	36.72	36.70	0	5,262	0.00%
2019/11/04	2	37.30	0	0.00	37.45	2	5,350	0.04%
2019/11/01	0	0.00	2	37.00	37.50	-2	5,445	-0.04%
2019/10/31	5	37.85	10	37.23	37.80	-5	5,524	-0.09%
2019/10/29	22	37.45	2	36.83	36.80	20	5,455	0.37%
2019/10/28	1	39.80	5	39.13	39.00	-4	5,473	-0.07%
2019/10/25	16	40.23	7	39.65	39.65	9	5,471	0.16%
2019/10/24	5	40.03	59	39.88	41.05	-54	5,478	-0.99%
2019/10/23	67	43.80	61	44.16	41.40	6	5,367	0.11%
2019/10/22	18	45.33	43	45.15	46.00	-25	5,026	-0.50%
2019/10/21	0	0.00	10	43.70	43.85	-10	4,938	-0.20%
2019/10/17	10	42.35	0	0.00	42.50	10	5,112	0.20%
2019/10/14	3	42.40	3	42.90	42.40	0	5,622	0.00%
2019/10/09	3	42.60	0	0.00	42.25	3	6,022	0.05%
2019/10/04	0	0.00	1	43.15	43.05	-1	6,461	-0.02%
2019/10/02	0	0.00	2	43.40	43.75	-2	6,527	-0.03%
2019/10/01	6	42.58	4	42.53	42.45	2	6,582	0.03%
2019/09/27	15	42.12	20	42.70	42.00	-5	6,642	-0.08%
2019/09/25	14	43.40	0	0.00	43.50	14	6,703	0.21%
2019/09/24	2	44.25	2	44.05	44.15	0	6,830	0.00%
2019/09/23	23	44.29	13	44.46	44.25	10	6,855	0.15%
2019/09/20	2	43.25	0	0.00	43.70	2	6,881	0.03%
2019/09/19	14	43.62	14	44.09	43.60	0	6,915	0.00%
2019/09/18	13	43.97	2	43.63	43.55	11	7,006	0.16%
2019/09/17	1	44.90	0	0.00	44.90	1	7,016	0.01%
2019/09/16	32	45.48	33	45.81	45.45	-1	7,356	-0.01%
2019/09/12	1	45.20	1	45.40	45.20	0	7,546	0.00%
2019/09/11	26	44.48	32	45.03	44.45	-6	7,626	-0.08%
2019/09/10	20	46.75	0	0.00	46.55	20	7,663	0.26%
2019/09/09	15	46.78	13	47.48	47.45	2	7,696	0.03%
2019/09/06	2	47.00	0	0.00	46.40	2	7,652	0.03%
2019/09/05	2	47.60	42	46.01	46.90	-40	7,579	-0.53%
2019/09/04	0	0.00	13	44.47	44.65	-13	7,246	-0.18%
2019/09/03	7	44.77	6	45.25	44.15	1	7,304	0.01%
2019/09/02	0	0.00	7	43.88	44.65	-7	7,324	-0.10%
2019/08/30	14	44.40	7	44.74	43.85	7	7,329	0.10%
2019/08/29	3	43.85	0	0.00	43.95	3	7,358	0.04%
2019/08/28	0	0.00	3	43.50	43.55	-3	7,402	-0.04%
2019/08/27	1	43.35	5	43.66	43.95	-4	7,480	-0.05%
2019/08/26	11	42.74	5	42.87	42.85	6	7,664	0.08%
2019/08/23	1	43.80	11	44.30	44.10	-10	7,698	-0.13%
2019/08/22	35	43.99	22	45.30	43.65	13	7,756	0.17%
2019/08/21	23	44.70	21	44.67	44.70	2	7,866	0.03%
2019/08/20	33	44.00	16	43.66	44.00	17	7,865	0.22%
2019/08/19	8	42.80	6	43.18	42.95	2	7,868	0.03%
2019/08/16	8	42.56	10	42.80	42.40	-2	7,938	-0.03%
2019/08/15	1	40.30	1	40.80	41.55	0	7,967	0.00%
2019/08/14	10	41.82	8	42.90	41.60	2	8,171	0.02%
2019/08/13	8	41.66	0	0.00	41.60	8	8,439	0.09%
2019/08/12	2	42.35	3	42.77	42.45	-1	8,650	-0.01%
2019/08/08	2	41.60	6	41.55	42.10	-4	8,804	-0.05%
2019/08/07	5	41.00	6	41.38	40.80	-1	9,146	-0.01%
2019/08/06	6	38.94	5	39.82	40.25	1	9,373	0.01%
2019/08/05	24	41.22	24	41.67	40.75	0	9,511	0.00%
2019/08/02	17	43.66	19	43.46	42.80	-2	9,501	-0.02%
2019/08/01	8	45.49	0	0.00	45.50	8	9,520	0.08%
2019/07/31	8	45.39	8	45.99	46.40	0	9,604	0.00%
2019/07/30	22	47.06	13	46.33	45.90	9	9,658	0.09%
2019/07/29	6	49.15	4	48.70	48.60	2	9,590	0.02%
2019/07/26	29	48.50	17	48.82	49.15	12	9,597	0.13%
2019/07/25	27	48.53	38	48.69	48.70	-11	9,792	-0.11%
2019/07/24	9	47.22	13	47.32	47.10	-4	9,714	-0.04%
2019/07/23	8	47.07	1	46.80	46.65	7	9,926	0.07%
2019/07/22	10	47.45	31	47.43	47.95	-21	9,989	-0.21%
2019/07/19	15	46.58	12	46.16	46.00	3	9,961	0.03%
2019/07/18	7	46.97	50	47.28	46.10	-43	10,043	-0.43%
2019/07/17	26	48.52	15	48.40	48.45	11	10,097	0.11%
2019/07/16	15	49.35	2	48.40	48.40	13	10,083	0.13%
2019/07/15	10	49.21	6	49.78	50.30	4	10,169	0.04%
2019/07/12	35	45.90	24	45.97	45.80	11	10,249	0.11%
2019/07/11	10	44.77	21	44.93	45.15	-11	10,490	-0.10%
2019/07/10	2	43.43	8	43.28	43.35	-6	10,518	-0.06%
2019/07/09	2	43.53	6	43.47	42.95	-4	10,867	-0.04%
2019/07/08	6	44.15	1	44.05	44.15	5	11,239	0.04%
2019/07/05	11	44.83	10	45.15	44.70	1	11,626	0.01%
2019/07/04	12	44.60	19	44.98	44.40	-7	11,689	-0.06%
2019/07/03	18	44.63	4	44.60	44.35	14	11,692	0.12%
2019/07/02	25	44.40	31	44.52	44.50	-6	11,736	-0.05%
2019/07/01	23	45.11	16	45.10	44.85	7	11,777	0.06%
2019/06/28	11	44.05	1	44.25	44.05	10	11,683	0.09%
2019/06/27	8	44.11	20	44.21	43.80	-12	11,795	-0.10%
2019/06/26	15	43.20	10	43.61	43.80	5	12,025	0.04%
2019/06/25	15	44.23	7	44.96	43.60	8	12,042	0.07%
2019/06/24	20	43.75	8	43.56	43.85	12	11,977	0.10%
2019/06/21	30	44.89	40	45.55	44.20	-10	11,959	-0.08%
2019/06/20	36	43.71	82	42.98	44.70	-46	11,764	-0.39%
2019/06/19	1	40.65	37	40.65	41.20	-36	11,551	-0.31%
2019/06/18	51	40.10	37	40.00	39.45	14	11,472	0.12%
2019/06/17	15	40.70	6	40.98	40.45	9	11,408	0.08%
2019/06/14	20	42.70	7	43.09	41.70	13	11,385	0.11%
2019/06/13	12	42.58	17	42.98	42.50	-5	11,401	-0.04%
2019/06/12	20	42.61	20	42.84	42.50	0	11,506	0.00%
2019/06/11	24	42.43	12	42.83	42.20	12	11,842	0.10%
2019/06/10	24	42.74	33	42.61	43.50	-9	11,953	-0.08%
2019/06/06	3	41.53	2	41.70	41.35	1	12,041	0.01%
2019/06/05	26	43.34	26	43.79	42.40	0	12,111	0.00%
2019/06/04	15	43.04	0	0.00	42.40	15	12,182	0.12%
2019/06/03	8	42.47	7	42.85	43.50	1	12,301	0.01%
2019/05/31	0	0.00	42	42.59	42.80	-42	12,515	-0.34%
2019/05/30	6	40.80	5	41.30	40.85	1	12,530	0.01%
2019/05/29	36	39.97	30	40.16	40.10	6	12,587	0.05%
2019/05/28	54	41.15	29	41.48	41.15	25	12,585	0.20%
2019/05/27	3	39.80	3	39.95	39.80	0	12,481	0.00%
2019/05/24	20	41.15	21	41.38	40.60	-1	12,513	-0.01%
2019/05/23	20	40.83	6	40.73	41.05	14	12,541	0.11%
2019/05/22	18	42.76	1	42.40	41.95	17	12,597	0.13%
2019/05/21	21	41.45	9	42.76	43.20	12	12,584	0.10%
2019/05/20	51	42.51	70	42.30	41.25	-19	12,428	-0.15%
2019/05/17	29	47.05	21	46.04	44.00	8	12,155	0.07%
2019/05/16	72	49.49	29	50.79	47.60	43	11,976	0.36%
2019/05/15	75	50.48	117	50.92	49.85	-42	11,898	-0.35%	大賣/
2019/05/14	40	50.39	47	51.55	52.40	-7	11,712	-0.06%
2019/05/13	27	48.57	51	48.92	49.05	-24	11,985	-0.20%
2019/05/10	16	51.89	53	51.51	51.40	-37	11,760	-0.31%
2019/05/09	35	52.88	18	52.77	52.40	17	11,801	0.14%
2019/05/08	44	53.88	47	54.27	53.90	-3	11,664	-0.03%
2019/05/07	18	54.30	40	53.85	54.30	-22	11,520	-0.19%
2019/05/06	60	52.93	21	53.92	52.20	39	11,380	0.34%
2019/05/03	34	54.98	27	55.66	54.70	7	11,257	0.06%
2019/05/02	64	56.66	17	57.16	55.70	47	11,136	0.42%
2019/04/30	21	52.24	135	52.32	56.80	-114	10,804	-1.06%	大賣/鉅額交易
2019/04/29	112	53.48	27	53.11	52.00	85	10,578	0.80%	大買/
2019/04/26	25	52.35	12	53.18	54.00	13	10,292	0.13%
2019/04/25	45	55.34	2	55.10	54.00	43	10,127	0.42%
2019/04/24	19	54.69	27	55.23	55.50	-8	10,022	-0.08%
2019/04/23	55	55.13	114	54.41	54.00	-59	9,892	-0.60%	大賣/
2019/04/22	71	57.14	51	56.83	57.70	20	9,728	0.21%
2019/04/19	66	58.47	28	58.93	58.00	38	9,591	0.40%
2019/04/18	52	56.55	57	56.64	56.10	-5	9,266	-0.05%
2019/04/17	53	54.16	64	54.78	52.70	-11	8,770	-0.13%
2019/04/16	13	53.19	14	53.58	54.10	-1	8,323	-0.01%
2019/04/15	9	51.69	12	50.86	51.50	-3	8,062	-0.04%
2019/04/12	52	48.12	29	48.31	48.15	23	7,662	0.30%
2019/04/11	18	46.94	24	46.06	47.90	-6	7,218	-0.08%
2019/04/10	15	41.95	21	42.86	43.55	-6	6,772	-0.09%
2019/04/09	32	42.77	28	43.08	41.65	4	6,609	0.06%
2019/04/08	13	43.29	13	43.69	42.60	0	6,517	0.00%
2019/04/03	18	42.67	28	42.73	42.65	-10	6,400	-0.16%
2019/04/02	10	41.44	18	41.98	41.30	-8	6,276	-0.13%
2019/04/01	14	41.12	13	41.50	41.30	1	6,208	0.02%
2019/03/29	14	40.07	17	41.28	41.55	-3	6,042	-0.05%
2019/03/28	31	38.30	31	38.67	38.20	0	5,735	0.00%
2019/03/27	5	39.79	3	40.45	39.30	2	5,656	0.04%
2019/03/26	3	39.80	3	40.37	39.80	0	5,579	0.00%
2019/03/25	24	39.95	10	39.35	39.15	14	5,495	0.25%
2019/03/22	10	42.60	6	43.15	42.05	4	5,309	0.08%
2019/03/21	2	42.43	4	42.81	42.80	-2	5,244	-0.04%
2019/03/20	2	41.95	11	42.36	42.85	-9	5,184	-0.17%
2019/03/19	21	41.50	22	42.00	41.40	-1	5,081	-0.02%
2019/03/18	39	41.71	0	0.00	41.35	39	5,023	0.78%
2019/03/15	45	41.50	87	41.61	42.25	-42	4,934	-0.85%
2019/03/14	43	44.38	83	43.78	42.40	-40	4,768	-0.84%
2019/03/13	48	46.93	28	47.19	47.00	20	4,369	0.46%
2019/03/12	29	45.91	30	46.26	47.70	-1	4,164	-0.02%
2019/03/11	31	45.71	16	45.70	45.30	15	3,984	0.38%
2019/03/08	30	45.47	31	45.77	45.55	-1	3,863	-0.03%
2019/03/07	69	43.83	56	44.62	45.30	13	3,677	0.35%
2019/03/06	107	45.02	79	44.44	44.25	28	3,482	0.80%	大買/
2019/03/05	35	43.55	44	43.91	43.10	-9	3,144	-0.29%
2019/03/04	11	47.68	6	48.36	47.00	5	2,885	0.17%
2019/02/27	0	0.00	1	46.80	46.80	-1	2,746	-0.04%
2019/02/26	2	43.93	3	44.18	45.00	-1	2,631	-0.04%
2019/02/25	1	46.00	4	45.43	46.00	-3	2,486	-0.12%
2019/02/22	2	42.30	2	43.20	43.35	0	2,327	0.00%
2019/02/20	1	39.00	1	39.50	39.45	0	2,014	0.00%
2019/02/19	4	38.10	4	38.63	38.10	0	1,915	0.00%
2019/02/18	0	0.00	5	36.70	37.70	-5	1,826	-0.27%
2019/02/15	5	37.20	10	37.83	37.25	-5	1,766	-0.28%
2019/02/14	1	36.45	7	36.96	38.00	-6	1,693	-0.35%
2019/02/13	42	37.11	25	37.28	37.00	17	1,549	1.10%
2019/02/12	12	35.56	14	36.07	36.55	-2	1,324	-0.15%
2019/02/11	0	0.00	5	33.45	33.45	-5	730	-0.68%
2019/01/30	1	30.40	13	30.22	30.45	-12	665	-1.80%
2019/01/29	4	26.88	4	27.49	27.70	0	500	0.00%
2019/01/28	0	0.00	2	27.10	27.10	-2	487	-0.41%
2019/01/25	5	26.80	2	26.95	26.95	3	480	0.62%
2019/01/24	0	0.00	6	27.09	27.20	-6	478	-1.25%
2019/01/23	3	26.52	0	0.00	26.45	3	458	0.65%
2019/01/22	3	26.50	1	26.60	26.60	2	454	0.44%
2019/01/21	3	26.77	2	26.65	26.65	1	449	0.22%
2019/01/18	2	26.60	14	26.96	27.00	-12	447	-2.68%
2019/01/17	6	26.88	5	27.53	26.80	1	443	0.23%
2019/01/16	5	27.10	0	0.00	27.00	5	428	1.17%
2019/01/15	4	27.23	4	27.35	27.00	0	413	0.00%
2019/01/14	4	26.05	46	26.61	27.15	-42	374	-11.20%
2019/01/11	2	26.18	67	26.01	25.95	-65	325	-19.96%
2019/01/10	7	24.56	0	0.00	24.80	7	290	2.41%
2019/01/09	13	24.66	0	0.00	24.65	13	288	4.50%
2019/01/08	1	24.55	1	24.85	24.60	0	289	0.00%
2019/01/07	0	0.00	3	24.02	24.65	-3	288	-1.04%
2019/01/04	42	23.63	3	23.95	23.75	39	286	13.60%
2019/01/03	23	23.85	0	0.00	23.85	23	313	7.34%
2018/12/28	11	23.63	0	0.00	23.70	11	318	3.46%
2018/12/27	26	23.67	0	0.00	23.70	26	325	7.99%
2018/12/12	2	24.45	2	24.45	24.45	0	334	0.00%
2018/12/10	2	23.75	2	23.75	23.75	0	321	0.00%
2018/12/06	1	23.35	1	23.40	23.25	0	326	0.00%
2018/12/05	0	0.00	2	23.65	23.90	-2	334	-0.60%
2018/12/04	0	0.00	3	24.15	24.00	-3	348	-0.86%
2018/12/03	5	24.00	0	0.00	24.10	5	350	1.43%
2018/11/30	5	23.45	5	23.60	23.55	0	339	0.00%
2018/11/29	0	0.00	5	23.67	23.30	-5	339	-1.47%
2018/11/28	5	23.35	0	0.00	23.50	5	339	1.47%
2018/11/23	2	22.90	2	22.75	22.75	0	341	0.00%
2018/11/16	3	23.30	22	23.41	23.25	-19	344	-5.51%
2018/11/15	0	0.00	18	23.31	23.35	-18	343	-5.25%
2018/11/12	0	0.00	6	22.13	22.10	-6	338	-1.77%
2018/11/09	10	21.65	0	0.00	21.80	10	343	2.92%
2018/11/06	16	21.68	3	21.90	21.70	13	371	3.50%
2018/11/05	20	21.74	0	0.00	21.65	20	373	5.36%
2018/10/25	2	20.65	2	20.45	20.45	0	426	0.00%
2018/10/15	0	0.00	5	20.60	20.70	-5	455	-1.10%
2018/10/12	5	20.70	0	0.00	20.60	5	456	1.09%
2018/10/11	5	20.64	5	20.40	20.40	0	455	0.00%
2018/10/09	4	22.60	4	22.75	22.55	0	428	0.00%
2018/10/05	2	23.15	2	22.95	22.95	0	428	0.00%
2018/10/01	0	0.00	2	24.00	24.05	-2	428	-0.47%
2018/09/11	5	23.25	5	23.35	23.45	0	529	0.00%
2018/09/10	5	23.78	5	23.60	23.60	0	531	0.00%
2018/09/07	0	0.00	3	24.90	24.85	-3	534	-0.56%
2018/09/05	1	26.00	1	26.40	25.85	0	651	0.00%
2018/08/21	0	0.00	2	25.00	25.00	-2	1,079	-0.19%
2018/08/17	0	0.00	2	25.45	25.40	-2	1,134	-0.18%
2018/08/16	10	25.10	10	25.23	25.25	0	1,138	0.00%
2018/08/14	0	0.00	2	25.45	25.85	-2	1,140	-0.18%
2018/08/13	6	25.88	6	25.78	25.75	0	1,139	0.00%
2018/08/09	1	26.70	0	0.00	26.85	1	1,133	0.09%
2018/08/07	2	27.40	2	27.65	27.35	0	1,132	0.00%
2018/08/06	0	0.00	2	27.13	27.15	-2	1,131	-0.18%
2018/08/02	0	0.00	2	26.58	26.50	-2	1,137	-0.18%
2018/08/01	5	26.00	5	26.20	26.25	0	1,120	0.00%
2018/07/31	0	0.00	1	26.25	26.30	-1	1,121	-0.09%
2018/07/30	0	0.00	1	26.05	26.05	-1	1,138	-0.09%
2018/07/27	0	0.00	1	26.20	26.25	-1	1,136	-0.09%
2018/07/26	0	0.00	2	26.25	26.25	-2	1,136	-0.18%
2018/07/25	3	27.28	3	27.10	27.15	0	1,126	0.00%
2018/07/19	0	0.00	1	27.40	27.10	-1	1,128	-0.09%
2018/07/17	1	27.20	0	0.00	27.20	1	1,141	0.09%
2018/07/12	0	0.00	1	26.95	27.05	-1	1,161	-0.09%
2018/07/11	0	0.00	2	26.70	26.90	-2	1,165	-0.17%
2018/07/10	0	0.00	3	26.78	26.85	-3	1,183	-0.25%
2018/07/09	3	26.65	3	27.00	26.80	0	1,194	0.00%
2018/07/05	3	26.80	0	0.00	26.10	3	1,208	0.25%
2018/07/04	9	27.20	3	27.37	27.20	6	1,257	0.48%
2018/07/03	3	27.77	0	0.00	27.50	3	1,277	0.23%
2018/06/29	2	28.15	0	0.00	28.20	2	1,333	0.15%
2018/06/26	3	28.60	0	0.00	28.45	3	1,486	0.20%
2018/06/25	0	0.00	1	29.30	29.05	-1	1,485	-0.07%
2018/06/22	2	28.45	0	0.00	28.55	2	1,500	0.13%
2018/06/21	2	28.80	0	0.00	28.80	2	1,544	0.13%
2018/06/20	19	28.81	0	0.00	28.75	19	1,558	1.22%
2018/06/14	5	30.55	0	0.00	30.60	5	1,566	0.32%
2018/06/11	0	0.00	3	30.32	30.40	-3	1,486	-0.20%
2018/06/08	11	31.37	4	32.00	31.20	7	1,481	0.47%
2018/06/07	4	31.54	2	32.05	31.65	2	1,478	0.14%
2018/06/06	6	31.78	13	31.80	32.20	-7	1,449	-0.48%
2018/06/05	5	29.86	5	30.20	30.70	0	1,328	0.00%
2018/06/04	2	28.65	2	28.65	28.65	0	1,236	0.00%
2018/06/01	7	28.55	7	28.92	28.60	0	1,237	0.00%
2018/05/30	17	27.89	0	0.00	28.05	17	1,222	1.39%
2018/05/29	21	28.62	0	0.00	28.50	21	1,220	1.72%
2018/05/28	28	27.89	0	0.00	28.90	28	1,200	2.33%
2018/05/25	2	27.35	0	0.00	27.40	2	1,154	0.17%
2018/05/22	0	0.00	1	27.45	27.45	-1	1,181	-0.08%
2018/05/21	1	27.40	0	0.00	27.25	1	1,190	0.08%
2018/05/07	1	28.05	0	0.00	28.05	1	1,310	0.08%
2018/04/09	0	0.00	1	28.60	28.40	-1	1,620	-0.06%
2018/04/03	0	0.00	1	28.00	28.95	-1	1,598	-0.06%
2018/03/29	0	0.00	6	28.13	28.10	-6	1,491	-0.40%
2018/03/28	0	0.00	2	26.85	26.85	-2	1,415	-0.14%
2018/03/27	1	26.50	0	0.00	26.70	1	1,423	0.07%
2018/03/26	1	26.95	1	26.75	26.75	0	1,456	0.00%
2018/03/21	4	26.65	0	0.00	26.50	4	1,400	0.29%
2018/03/20	1	26.70	0	0.00	26.70	1	1,384	0.07%
2018/03/19	2	27.20	0	0.00	27.20	2	1,375	0.15%
2018/03/16	2	27.60	0	0.00	27.50	2	1,372	0.15%
2018/03/15	1	27.85	2	27.80	27.95	-1	1,370	-0.07%
2018/03/13	0	0.00	2	27.70	27.40	-2	1,368	-0.15%
2018/03/06	4	27.16	0	0.00	27.15	4	1,487	0.27%
2018/03/02	1	28.20	0	0.00	27.90	1	1,592	0.06%
2018/02/26	0	0.00	1	28.50	29.00	-1	1,863	-0.05%
2018/02/12	2	26.35	0	0.00	26.30	2	1,937	0.10%
2018/02/09	2	26.00	0	0.00	26.70	2	1,944	0.10%
2018/01/30	0	0.00	30	32.10	32.00	-30	2,026	-1.48%
2018/01/26	30	32.52	1	33.00	33.10	29	2,016	1.44%
2018/01/18	1	31.45	0	0.00	31.35	1	2,014	0.05%
2018/01/12	0	0.00	13	31.95	32.00	-13	2,077	-0.63%
2018/01/11	1	31.90	0	0.00	31.85	1	2,074	0.05%
2018/01/09	2	33.10	1	33.50	32.85	1	2,076	0.05%
2018/01/08	2	34.70	0	0.00	33.50	2	2,066	0.10%
2018/01/05	0	0.00	1	34.05	34.05	-1	1,939	-0.05%
2018/01/04	0	0.00	2	32.40	33.55	-2	1,890	-0.11%
2018/01/03	0	0.00	2	32.05	31.90	-2	1,884	-0.11%