華孚 (6235)-大昌-新店券商分點個股進出

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

華孚

(6235)

可現股當沖

股價
72.2
漲跌
▲1.3
漲幅
+1.83%
成交量
2,025張
產業
上市電腦週邊類股
362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

華孚 (6235)籌碼相關－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店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
2024/12/03	1	72.20	0	0.00	72.20	1	2,619	0.04%
2024/12/02	2	70.40	1	70.60	70.90	1	2,601	0.04%
2024/11/29	1	71.70	4.1	71.78	71.00	-3.1	2,590	-0.12%
2024/11/28	10	71.13	7	70.84	72.10	3	2,593	0.12%
2024/11/27	8.3	71.66	6	71.23	71.10	2.3	2,537	0.09%
2024/11/25	1	69.00	0	0.00	68.90	1	2,410	0.04%
2024/11/22	0	0.00	1	68.40	69.40	-1	2,408	-0.04%
2024/11/21	1	66.60	21	66.63	66.60	-20	2,432	-0.82%
2024/11/20	3	67.47	4	66.88	67.00	-1	2,460	-0.04%
2024/11/19	1	67.30	1	67.60	67.90	0	2,462	0.00%
2024/11/15	2	68.25	0	0.00	67.80	2	2,459	0.08%
2024/11/14	7	69.10	6	68.25	68.00	1	2,460	0.04%
2024/11/13	1	70.70	3	71.20	70.10	-2	2,440	-0.08%
2024/11/12	3	70.47	1	70.80	69.40	2	2,425	0.08%
2024/11/11	9	70.87	12	70.38	73.20	-3	2,386	-0.13%
2024/11/08	5	71.10	1.2	71.81	70.70	3.8	2,337	0.16%
2024/11/07	17	72.17	7.5	71.97	71.30	9.5	2,305	0.41%
2024/11/06	6.6	67.58	7	67.49	69.20	-0.5	2,188	-0.02%
2024/11/05	3	65.03	1	66.40	64.70	2	2,134	0.09%
2024/11/04	3	67.03	1	67.00	66.50	2	2,146	0.09%
2024/11/01	3	69.90	3.2	69.53	69.30	-0.2	2,138	-0.01%
2024/10/30	3	71.80	3	72.57	71.50	0	2,113	0.00%
2024/10/29	12	73.45	6	73.15	72.70	6	2,050	0.29%
2024/10/28	20	76.84	14	76.99	76.80	6	1,934	0.31%
2024/10/25	11.2	71.37	11	71.70	74.00	0.2	1,421	0.01%
2024/10/24	10	68.04	10	68.76	67.30	0	1,227	0.00%
2024/10/23	12	67.46	12	67.96	67.00	0	1,222	0.00%
2024/10/22	0.2	68.80	0	0.00	68.00	0.2	1,221	0.02%
2024/10/21	0	0.00	0	69.40	69.90	0	1,249	0.00%
2024/10/17	3	70.53	2	70.60	70.60	1	1,295	0.08%
2024/10/15	1	69.40	1	69.00	69.00	0	1,299	0.00%
2024/10/14	3	68.37	3	68.37	69.40	0	1,308	0.00%
2024/10/11	1	70.40	6	69.02	69.10	-5	1,328	-0.38%
2024/10/09	1	71.00	0	0.00	70.00	1	1,368	0.07%
2024/10/08	1	71.00	5	70.80	70.70	-4	1,388	-0.29%
2024/10/07	1	73.00	1	73.00	73.00	0	1,424	0.00%
2024/10/01	3.1	73.97	1	73.50	74.50	2.1	1,447	0.15%
2024/09/30	2.1	74.15	1	74.90	73.10	1.1	1,482	0.07%
2024/09/27	1	74.60	1	75.90	74.50	0	1,557	0.00%
2024/09/26	6	74.60	0	0.00	74.30	6	1,656	0.36%
2024/09/25	3.1	75.85	1	75.70	75.60	2.1	1,672	0.13%
2024/09/24	0	0.00	1	76.40	75.90	-1	1,683	-0.06%
2024/09/23	3	76.07	3	75.60	75.70	0	1,716	0.00%
2024/09/20	1	72.80	0	0.00	72.70	1	1,696	0.06%
2024/09/18	1	70.50	1	70.10	70.10	0	1,833	0.00%
2024/09/09	1	65.40	1	67.10	67.70	0	2,096	0.00%
2024/09/06	1	66.60	1	66.90	66.90	0	2,108	0.00%
2024/09/04	6	69.50	6	67.78	67.60	0	2,133	0.00%
2024/09/03	2	74.10	5	73.10	73.10	-3	2,143	-0.14%
2024/09/02	4	75.33	3	74.60	74.60	1	2,145	0.05%
2024/08/30	2	75.80	1	75.70	75.80	1	2,150	0.05%
2024/08/29	4	73.03	2	74.10	74.40	2	2,126	0.09%
2024/08/28	5	73.96	2	73.50	73.50	3	2,129	0.14%
2024/08/27	1	74.40	1	73.80	73.80	0	2,159	0.00%
2024/08/26	0	0.00	1	75.60	74.30	-1	2,185	-0.05%
2024/08/23	3	74.10	6	74.48	75.40	-3	2,189	-0.14%
2024/08/22	5	73.76	2	72.05	74.40	3	2,157	0.14%
2024/08/21	1	70.80	1	71.10	71.10	0	2,194	0.00%
2024/08/20	2	72.70	7	72.37	71.60	-5	2,294	-0.22%
2024/08/19	0	0.00	1	72.50	72.10	-1	2,309	-0.04%
2024/08/16	2	72.90	3	71.77	71.70	-1	2,332	-0.04%
2024/08/14	3	71.80	3	72.37	72.40	0	2,347	0.00%
2024/08/13	5	71.16	1	71.00	71.00	4	2,353	0.17%
2024/08/12	0	0.00	1	71.40	72.10	-1	2,368	-0.04%
2024/08/09	3	69.70	5	70.28	69.30	-2	2,374	-0.08%
2024/08/08	10	68.02	6	68.10	68.40	4	2,385	0.17%
2024/08/07	3	68.07	3	67.93	68.90	0	2,456	0.00%
2024/08/06	7	63.86	98	62.60	64.30	-91	2,558	-3.56%
2024/08/05	7	66.09	3	65.73	65.70	4	2,516	0.16%
2024/08/01	0	0.00	1	77.40	77.90	-1	2,513	-0.04%
2024/07/31	2	74.85	1	74.50	74.50	1	2,546	0.04%
2024/07/30	7.3	73.15	7	73.99	74.80	0.3	2,672	0.01%
2024/07/29	25	74.50	7	74.23	73.00	18	2,715	0.66%
2024/07/26	1	76.10	3	76.30	76.30	-2	2,937	-0.07%
2024/07/23	8	80.19	0	0.00	80.30	8	2,945	0.27%
2024/07/22	4	81.50	2	80.00	80.00	2	2,960	0.07%
2024/07/18	4	86.80	3	86.77	86.70	1	2,968	0.03%
2024/07/17	0	0.00	2	88.80	89.00	-2	3,001	-0.07%
2024/07/15	10	88.80	11	89.51	88.80	-1	3,103	-0.03%
2024/07/12	5	89.66	3	89.30	89.30	2	3,124	0.06%
2024/07/11	10	91.10	9	91.80	90.90	1	3,152	0.03%
2024/07/10	0	0.00	1	93.80	93.90	-1	3,243	-0.03%
2024/07/09	11	93.32	13	93.73	93.10	-2	3,288	-0.06%
2024/07/08	1	92.40	3	92.00	91.40	-2	3,284	-0.06%
2024/07/05	2	93.40	0	0.00	92.50	2	3,316	0.06%
2024/07/04	1	93.30	4	93.90	94.40	-3	3,318	-0.09%
2024/07/03	5	96.34	0	0.00	94.10	5	3,316	0.15%
2024/07/02	2	95.45	5	95.36	94.50	-3	3,259	-0.09%
2024/07/01	0	0.00	1	93.20	92.90	-1	3,213	-0.03%
2024/06/27	2	92.85	2	93.10	91.70	0	3,184	0.00%
2024/06/26	1.1	90.66	1	89.80	89.80	0.1	3,142	0.00%
2024/06/25	2.1	91.82	3	92.97	90.20	-0.9	3,140	-0.03%
2024/06/24	6	91.35	1.1	91.21	91.20	4.9	3,028	0.16%
2024/06/21	1.1	92.18	4	92.10	92.20	-2.9	3,092	-0.09%
2024/06/20	3	91.27	7	91.29	91.40	-4	3,068	-0.13%
2024/06/19	1.1	87.25	1	86.50	86.20	0.1	3,039	0.00%
2024/06/17	5	88.56	2	88.85	88.40	3	3,206	0.09%
2024/06/14	3.1	86.73	2	86.50	86.60	1.1	3,228	0.03%
2024/06/07	4	86.13	3	86.50	86.50	1	3,369	0.03%
2024/06/06	3	85.00	2	84.10	84.10	1	3,433	0.03%
2024/06/05	4	85.90	4	84.93	84.70	0	3,540	0.00%
2024/06/04	4	85.93	5	85.44	85.20	-1	3,664	-0.03%
2024/06/03	1	87.50	1	86.70	86.70	0	3,767	0.00%
2024/05/31	3	86.97	3	88.23	87.10	0	4,008	0.00%
2024/05/30	2	89.30	1	89.60	87.00	1	4,109	0.02%
2024/05/29	1	89.60	0	0.00	89.20	1	4,120	0.02%
2024/05/27	13	90.62	9	91.04	91.00	4	4,262	0.09%
2024/05/24	9	87.80	16	87.83	91.30	-7	4,227	-0.17%
2024/05/23	5	84.66	1	84.30	84.10	4	4,138	0.10%
2024/05/22	2	85.90	6	86.17	86.10	-4	4,147	-0.10%
2024/05/21	0	0.00	1	85.00	85.10	-1	4,167	-0.02%
2024/05/20	5	85.04	45	84.27	84.10	-40	4,176	-0.96%
2024/05/17	7	85.44	1	86.30	85.10	6	4,281	0.14%
2024/05/16	3	86.43	5	86.12	86.60	-2	4,292	-0.05%
2024/05/15	3.1	87.75	2	88.05	87.10	1.1	4,333	0.03%
2024/05/14	9.3	87.89	8	87.51	87.30	1.3	4,360	0.03%
2024/05/13	8	88.31	21	86.80	89.10	-13	4,367	-0.30%
2024/05/10	20.1	86.40	21	85.35	85.00	-0.9	4,296	-0.02%
2024/05/09	5	92.42	5	92.32	91.80	0	4,187	0.00%
2024/05/08	6	91.88	7	91.63	91.60	-1	4,186	-0.02%
2024/05/07	5.1	92.48	2	92.50	92.30	3.1	4,216	0.07%
2024/05/06	14	93.11	8	94.03	92.80	6	4,296	0.14%
2024/05/03	36.3	94.85	5	95.68	93.30	31.3	4,407	0.71%
2024/05/02	13.1	91.87	10	92.25	92.30	3.1	4,312	0.07%
2024/04/30	12	93.90	28	94.23	95.00	-16	4,264	-0.38%
2024/04/29	3	87.60	7	87.04	88.20	-4	4,034	-0.10%
2024/04/26	2	85.10	2	85.70	84.80	0	4,039	0.00%
2024/04/25	7	86.21	6	85.97	85.30	1	4,035	0.02%
2024/04/24	7	87.29	6	88.35	87.50	1	4,049	0.02%
2024/04/23	4.2	84.31	5	85.82	83.90	-0.8	4,008	-0.02%
2024/04/22	4	83.48	2	84.65	81.70	2	3,982	0.05%
2024/04/19	9.2	87.30	17	86.20	85.50	-7.8	3,963	-0.20%
2024/04/18	13	89.39	13	89.75	90.50	0	3,912	0.00%
2024/04/17	8	88.80	14	88.94	88.70	-6	3,914	-0.15%
2024/04/16	15	90.19	8	89.43	87.40	7	3,914	0.18%
2024/04/15	15.1	96.48	10	96.21	95.00	5.1	3,861	0.13%
2024/04/12	12	99.49	7.1	99.15	99.10	4.9	3,818	0.13%
2024/04/11	9	100.38	7	100.13	100.00	2	3,827	0.05%
2024/04/10	5	102.30	2	103.50	102.00	3	3,874	0.08%
2024/04/09	3	102.00	1	102.00	102.00	2	4,022	0.05%
2024/04/08	6	105.83	6	104.25	104.00	0	4,015	0.00%
2024/04/03	5	106.60	2	107.25	106.00	3	4,101	0.07%
2024/04/02	4	103.75	4	104.00	104.00	0	4,069	0.00%
2024/04/01	5.1	104.02	7	103.79	105.00	-1.9	4,075	-0.05%
2024/03/29	4	102.50	4	103.38	102.50	0	4,083	0.00%
2024/03/28	6	103.33	5	103.80	103.00	1	4,100	0.02%
2024/03/27	9	103.56	6	103.50	103.50	3	4,113	0.07%
2024/03/26	8.1	104.99	3	103.00	102.50	5.1	4,130	0.12%
2024/03/25	7.1	110.56	8.1	109.38	108.50	-1	4,098	-0.02%
2024/03/22	11.1	111.32	8	111.00	110.50	3.1	4,208	0.07%
2024/03/21	13	115.31	16.1	114.98	114.00	-3.1	4,218	-0.07%
2024/03/20	11	114.59	9	114.89	115.00	2	4,208	0.05%
2024/03/19	98	114.41	11	114.73	113.50	87	4,289	2.03%
2024/03/18	4	114.00	5	114.00	115.00	-1	4,285	-0.02%
2024/03/15	10.1	110.55	6	111.17	111.00	4.1	4,230	0.10%
2024/03/14	10	111.00	10.1	111.20	111.00	-0.1	4,253	0.00%
2024/03/13	4	111.00	6	110.92	110.00	-2	4,260	-0.05%
2024/03/12	19	113.82	10	114.00	112.50	9	4,250	0.21%
2024/03/11	9	113.06	11	113.50	114.00	-2	4,239	-0.05%
2024/03/08	14	111.14	17	111.76	110.00	-3	4,216	-0.07%
2024/03/07	15.1	111.57	6	111.83	112.00	9.1	4,263	0.21%
2024/03/06	18.1	112.59	14	112.61	112.50	4.1	4,229	0.10%
2024/03/05	7	107.30	12.1	108.91	111.00	-5.1	4,041	-0.13%
2024/03/04	1	105.00	1	104.50	104.50	0	4,036	0.00%
2024/03/01	15.2	106.71	8.1	107.00	105.00	7.1	4,170	0.17%
2024/02/29	3	102.50	2	103.00	103.00	1	4,361	0.02%
2024/02/27	1	103.50	0	0.00	103.50	1	4,753	0.02%
2024/02/26	2	105.25	29	105.28	105.50	-27	4,831	-0.56%
2024/02/23	7	106.14	3	107.00	105.00	4	4,995	0.08%
2024/02/22	6	107.00	1	107.00	107.50	5	5,093	0.10%
2024/02/21	2.1	107.71	6	107.50	107.50	-3.9	5,200	-0.07%
2024/02/20	10	109.20	14.1	110.34	107.00	-4.1	5,357	-0.08%
2024/02/19	30.1	108.20	3	107.67	107.50	27.1	5,513	0.49%
2024/02/16	8	107.69	15	107.30	108.00	-7	5,842	-0.12%
2024/02/15	4	102.88	9	104.22	105.00	-5	5,929	-0.08%
2024/02/05	1	104.00	3	103.67	103.00	-2	5,987	-0.03%
2024/02/02	0	0.00	2	102.75	102.00	-2	6,063	-0.03%
2024/02/01	3	101.00	2	102.00	102.00	1	6,118	0.02%
2024/01/31	2	101.75	0	0.00	101.50	2	6,159	0.03%
2024/01/30	3	102.83	2	103.50	102.50	1	6,239	0.02%
2024/01/29	16	103.86	21	103.67	105.00	-5	6,389	-0.08%
2024/01/26	31	99.87	25	99.48	100.00	6	6,562	0.09%
2024/01/25	4	105.38	0	0.00	104.50	4	6,586	0.06%
2024/01/24	1	109.00	6	109.75	108.00	-5	6,903	-0.07%
2024/01/23	5	106.80	6	107.58	108.50	-1	7,174	-0.01%
2024/01/22	1	105.50	1	106.50	107.50	0	7,243	0.00%
2024/01/19	5	104.70	4	105.25	104.00	1	7,295	0.01%
2024/01/18	9	105.28	4	103.75	103.50	5	7,382	0.07%
2024/01/17	11	107.45	5	106.00	106.00	6	7,442	0.08%
2024/01/16	7	108.79	8	108.38	108.00	-1	7,585	-0.01%
2024/01/15	11	111.23	11	110.55	110.50	0	7,850	0.00%
2024/01/12	7	109.14	3	109.33	109.00	4	8,142	0.05%
2024/01/11	6	108.50	11	109.82	110.50	-5	8,209	-0.06%
2024/01/10	7.1	107.36	8	106.56	107.00	-0.9	8,306	-0.01%
2024/01/09	11	111.27	19	108.68	109.50	-8	8,314	-0.10%
2024/01/08	3	113.50	7	112.93	112.50	-4	8,354	-0.05%
2024/01/05	11	114.45	1	114.00	113.50	10	8,421	0.12%
2024/01/04	13	116.58	12	116.88	115.50	1	8,461	0.01%
2024/01/03	20	115.40	22	116.43	116.50	-2	8,482	-0.02%
2024/01/02	6	113.50	3	113.17	113.50	3	8,460	0.04%
2023/12/29	8	116.06	30	116.13	114.50	-22	8,691	-0.25%
2023/12/28	5	114.30	7	114.21	113.50	-2	8,702	-0.02%
2023/12/26	3	111.17	6	111.92	113.00	-3	9,247	-0.03%
2023/12/25	25	111.02	3	111.00	110.50	22	9,439	0.23%
2023/12/22	6	112.50	3	111.00	111.00	3	9,594	0.03%
2023/12/21	5	111.50	4	112.00	112.50	1	9,660	0.01%
2023/12/20	7	113.57	3	112.83	112.50	4	9,758	0.04%
2023/12/19	14	115.36	10	115.85	113.00	4	9,806	0.04%
2023/12/18	4	114.75	7	114.36	115.00	-3	9,780	-0.03%
2023/12/15	9	113.83	5	112.00	112.50	4	9,822	0.04%
2023/12/14	17	113.32	14	114.07	116.00	3	9,811	0.03%
2023/12/13	1	111.00	2	112.75	110.50	-1	9,761	-0.01%
2023/12/12	6	112.17	6	111.00	110.50	0	9,916	0.00%
2023/12/11	5	113.20	6	112.25	112.00	-1	10,096	-0.01%
2023/12/08	8	114.75	10	113.80	113.50	-2	10,142	-0.02%
2023/12/07	7	114.36	11	114.68	113.50	-4	10,340	-0.04%
2023/12/06	23	115.30	15	115.73	114.00	8	10,430	0.08%
2023/12/05	13	114.69	8	115.13	115.50	5	10,436	0.05%
2023/12/04	19	115.95	17	114.47	114.50	2	10,483	0.02%
2023/12/01	14	119.89	4	119.63	118.50	10	10,443	0.10%
2023/11/30	4	120.88	4	120.25	120.00	0	10,779	0.00%
2023/11/29	9	121.67	8	121.88	120.50	1	10,900	0.01%
2023/11/28	18	119.36	21	120.02	121.50	-3	11,103	-0.03%
2023/11/27	16.1	121.12	15	121.53	117.00	1.1	11,199	0.01%
2023/11/24	31	116.73	24	116.92	117.00	7	11,201	0.06%
2023/11/22	19	125.32	18	126.50	127.00	1	11,826	0.01%
2023/11/21	16	129.19	16.1	129.85	128.00	-0.1	11,964	0.00%
2023/11/20	20	130.50	11	130.59	128.50	9	12,189	0.07%
2023/11/17	4	130.88	2	130.75	131.00	2	12,287	0.02%
2023/11/16	20	127.13	21.1	128.03	130.00	-1.1	12,498	-0.01%
2023/11/15	28	125.75	45	125.19	125.00	-17	12,845	-0.13%
2023/11/14	20	118.65	15	117.90	119.00	5	13,125	0.04%
2023/11/13	10	116.40	7	117.14	118.00	3	13,197	0.02%
2023/11/10	4	112.63	5	114.30	114.50	-1	13,301	-0.01%
2023/11/09	9	116.89	7	115.43	115.00	2	13,438	0.01%
2023/11/08	5	119.40	4	119.13	118.00	1	13,486	0.01%
2023/11/07	14	121.64	5	120.60	119.00	9	13,713	0.07%
2023/11/06	19.1	121.45	24	122.25	122.00	-4.9	13,793	-0.04%
2023/11/03	38	119.12	48	117.98	118.50	-10	13,704	-0.07%
2023/11/02	20	113.33	19	113.47	115.50	1	13,519	0.01%
2023/11/01	29	109.40	29	108.53	112.00	0	13,542	0.00%
2023/10/31	31	114.92	13	113.00	108.00	18	13,477	0.13%
2023/10/30	24	120.96	44	120.64	120.00	-20	13,351	-0.15%
2023/10/27	13	119.65	15	118.40	118.00	-2	13,380	-0.01%
2023/10/26	11	120.45	11	121.32	119.00	0	13,582	0.00%
2023/10/25	8.1	126.10	7	123.07	122.50	1.1	13,621	0.01%
2023/10/24	16	121.94	14	122.82	125.50	2	13,821	0.01%
2023/10/23	27	120.33	29	118.72	121.50	-2	14,288	-0.01%
2023/10/20	23	115.78	4	115.75	115.50	19	14,713	0.13%
2023/10/19	28	129.45	25	128.14	128.00	3	14,591	0.02%
2023/10/18	8	133.06	7	129.43	129.00	1	14,881	0.01%
2023/10/17	11	137.64	7	135.00	134.50	4	15,160	0.03%
2023/10/16	7	139.79	5	136.50	136.50	2	15,911	0.01%
2023/10/13	4	140.50	5	141.50	143.00	-1	15,867	-0.01%
2023/10/12	5	142.00	5	142.00	141.50	0	16,101	0.00%
2023/10/11	7	144.36	11	141.09	139.00	-4	16,653	-0.02%
2023/10/06	16	146.91	17	146.50	144.50	-1	16,853	-0.01%
2023/10/05	24	148.33	37	147.03	145.50	-13	16,876	-0.08%
2023/10/04	7	144.86	6	144.83	146.00	1	16,959	0.01%
2023/10/03	28	146.54	19	147.08	145.00	9	17,004	0.05%
2023/10/02	4	152.13	12	152.75	153.00	-8	16,679	-0.05%
2023/09/28	6	145.67	14	146.61	147.00	-8	16,449	-0.05%
2023/09/27	23	141.24	28	140.93	144.00	-5	16,253	-0.03%
2023/09/26	7	136.71	9	138.11	139.00	-2	16,118	-0.01%
2023/09/25	14	135.54	9	135.11	136.50	5	16,088	0.03%
2023/09/22	12	128.83	18	130.31	131.00	-6	15,978	-0.04%
2023/09/21	19	128.71	14	128.86	128.50	5	15,896	0.03%
2023/09/20	16	132.00	14	131.75	129.00	2	15,807	0.01%
2023/09/19	11	137.73	21.1	135.09	133.00	-10.1	15,739	-0.06%
2023/09/18	5	143.90	6	139.83	139.00	-1	15,633	-0.01%
2023/09/15	7	145.71	6	145.33	145.50	1	15,611	0.01%
2023/09/14	22	140.70	17	141.85	145.00	5	15,481	0.03%
2023/09/13	9	134.78	4	134.63	134.00	5	15,528	0.03%
2023/09/12	15	138.33	15	136.93	135.00	0	15,863	0.00%
2023/09/11	7	140.71	1	142.50	136.50	6	15,942	0.04%
2023/09/08	7	145.64	4	144.88	144.00	3	16,437	0.02%
2023/09/07	6	145.25	8	145.19	147.00	-2	16,948	-0.01%
2023/09/06	10	148.60	14	146.43	146.00	-4	17,258	-0.02%
2023/09/05	29	151.36	16	151.66	150.00	13	17,566	0.07%
2023/09/04	10	147.15	11	148.09	151.00	-1	17,312	-0.01%
2023/09/01	13	152.23	14	149.50	147.50	-1	17,363	-0.01%
2023/08/31	10	153.85	6	154.67	154.00	4	17,357	0.02%
2023/08/30	4	154.13	12	152.58	150.00	-8	17,869	-0.04%
2023/08/29	30	151.22	27.5	150.59	149.50	2.5	17,783	0.01%
2023/08/28	41	150.13	45	151.10	150.50	-4	17,803	-0.02%
2023/08/25	24	143.79	24	144.60	144.00	0	17,481	0.00%
2023/08/24	12.1	140.28	25	142.42	144.50	-12.9	17,672	-0.07%
2023/08/23	18	141.03	15	141.63	140.00	3	17,865	0.02%
2023/08/22	49	141.31	40	139.96	141.00	9	17,898	0.05%
2023/08/21	31	138.53	46.5	139.76	140.50	-15.5	17,845	-0.09%
2023/08/18	41	132.32	42.2	133.77	130.50	-1.2	17,534	-0.01%
2023/08/17	11	128.68	10	128.30	127.50	1	17,196	0.01%
2023/08/16	5	126.10	6	126.58	128.00	-1	17,392	-0.01%
2023/08/15	4	123.00	13	123.00	125.00	-9	18,138	-0.05%
2023/08/14	2	120.50	1	116.00	116.00	1	18,857	0.01%
2023/08/11	15	121.57	17	121.06	119.50	-2	19,028	-0.01%
2023/08/10	13	118.50	13	117.19	117.00	0	19,175	0.00%
2023/08/09	15	121.63	12	123.08	122.00	3	19,556	0.02%
2023/08/08	12	121.08	11	121.36	121.50	1	20,127	0.00%
2023/08/07	14	120.57	13	121.42	122.50	1	20,435	0.00%
2023/08/04	14.1	119.46	24	120.15	120.50	-9.9	20,584	-0.05%
2023/08/02	9	114.00	11	113.23	113.00	-2	20,353	-0.01%
2023/08/01	3	117.33	6	117.67	117.50	-3	20,262	-0.01%
2023/07/31	26	119.17	10	119.80	116.00	16	20,175	0.08%
2023/07/28	6	118.00	10	118.10	119.50	-4	19,924	-0.02%
2023/07/27	31	118.85	28	118.11	116.50	3	19,829	0.02%
2023/07/26	41	120.13	41	118.04	117.50	0	19,576	0.00%
2023/07/25	23	116.67	34	118.26	122.50	-11	19,010	-0.06%
2023/07/24	5.3	112.83	10.6	114.75	111.50	-5.4	18,328	-0.03%
2023/07/21	15	131.47	14	128.89	123.50	1	18,214	0.01%
2023/07/20	36	134.32	29.5	133.96	137.00	6.5	17,954	0.04%
2023/07/19	40.2	130.21	43	129.62	128.50	-2.8	17,905	-0.02%
2023/07/18	4.3	134.00	0	0.00	134.00	4.3	17,706	0.02%
2023/07/17	28.2	151.52	0	0.00	148.50	28.2	18,223	0.15%
2023/07/14	119	173.82	97	172.10	165.00	22	18,544	0.12%	大買/
2023/07/13	13	165.62	28.1	168.27	172.00	-15.1	18,590	-0.08%
2023/07/12	2.1	157.31	5	159.50	156.50	-2.9	19,398	-0.01%
2023/07/11	27	165.48	15	167.13	161.00	12	20,339	0.06%
2023/07/10	5	156.10	8	157.31	158.00	-3	21,096	-0.01%
2023/07/07	3	158.50	1	161.00	160.50	2	21,412	0.01%
2023/07/06	1	160.00	1	159.00	160.50	0	22,054	0.00%
2023/07/05	2	162.00	3	163.50	162.50	-1	22,476	0.00%
2023/07/04	1	165.50	5	162.40	161.50	-4	23,288	-0.02%
2023/07/03	3	159.33	10	163.45	166.00	-7	24,600	-0.03%
2023/06/30	1	155.00	5	154.20	155.00	-4	25,522	-0.02%
2023/06/29	0	0.00	7	148.93	150.50	-7	25,716	-0.03%
2023/06/28	5	150.50	1	149.50	147.00	4	26,315	0.02%
2023/06/27	3.1	150.97	1.1	154.18	148.00	2	26,726	0.01%
2023/06/26	0	0.00	6	154.50	154.50	-6	27,113	-0.02%
2023/06/21	4	152.88	7	151.29	155.50	-3	27,303	-0.01%
2023/06/20	9.3	156.20	18	156.86	153.00	-8.7	27,436	-0.03%
2023/06/19	28	164.79	8	164.13	164.00	20	27,754	0.07%
2023/06/16	29	162.97	32	166.08	167.50	-3	28,057	-0.01%
2023/06/15	20	158.55	11.2	159.41	159.50	8.8	28,047	0.03%
2023/06/14	22	152.89	23	155.15	157.50	-1	28,312	0.00%
2023/06/13	21	143.40	25.1	145.76	150.50	-4.1	28,272	-0.01%
2023/06/12	11	138.18	25	136.28	137.00	-14	28,203	-0.05%
2023/06/09	15	133.57	20	133.43	131.50	-5	28,608	-0.02%
2023/06/08	10	129.95	13	129.31	129.00	-3	29,018	-0.01%
2023/06/07	24	131.17	26	129.83	129.00	-2	29,177	-0.01%
2023/06/06	27	130.96	7	131.71	129.00	20	29,364	0.07%
2023/06/05	26	131.21	35	133.19	131.00	-9	29,942	-0.03%
2023/06/02	12	126.83	25	126.30	124.50	-13	30,223	-0.04%
2023/06/01	36	126.82	16	126.72	124.50	20	30,302	0.07%
2023/05/31	16	122.66	26	123.08	124.50	-10	30,885	-0.03%
2023/05/30	44	121.02	28	121.93	119.50	16	31,093	0.05%
2023/05/29	26	119.60	49.1	120.23	123.50	-23.1	30,789	-0.08%
2023/05/26	35	116.00	12	115.67	112.50	23	30,672	0.07%
2023/05/25	50	115.81	37	116.54	117.00	13	31,086	0.04%
2023/05/24	49	113.95	41	114.49	114.00	8	31,709	0.03%
2023/05/23	14	114.07	11	113.95	113.00	3	32,027	0.01%
2023/05/22	19	113.89	9	113.61	113.00	10	32,176	0.03%
2023/05/19	33.1	114.13	33	114.24	113.00	0.1	32,220	0.00%
2023/05/18	18	110.92	23.6	112.55	116.00	-5.6	31,611	-0.02%
2023/05/17	0	0.00	42.1	104.59	105.50	-42.1	31,412	-0.13%
2023/05/16	47	97.53	57	97.56	96.00	-10	31,474	-0.03%
2023/05/15	24	97.94	44	98.10	96.80	-20	31,548	-0.06%
2023/05/12	52	92.26	59	93.39	97.30	-7	31,695	-0.02%
2023/05/11	13	93.73	28	93.99	91.80	-15	32,770	-0.05%
2023/05/10	55	93.00	30.3	91.96	91.10	24.7	33,421	0.07%
2023/05/09	12	97.31	4	97.38	97.50	8	33,907	0.02%
2023/05/08	5	97.94	7	97.86	98.30	-2	34,583	-0.01%
2023/05/05	1	95.20	2	95.00	95.50	-1	34,686	0.00%
2023/05/04	5	94.20	1	95.90	95.90	4	34,769	0.01%
2023/05/03	2	95.75	1	95.20	94.40	1	34,792	0.00%
2023/05/02	4	95.25	1	95.30	96.20	3	34,885	0.01%
2023/04/28	10	95.80	9	94.67	95.70	1	34,990	0.00%
2023/04/27	6	90.32	3	90.80	91.20	3	34,933	0.01%
2023/04/26	5	87.58	0.1	88.00	90.50	4.9	34,908	0.01%
2023/04/25	3	89.07	1.3	89.94	86.60	1.7	34,845	0.00%
2023/04/24	17	93.49	16	94.42	93.60	1	34,750	0.00%
2023/04/21	14	94.06	16	94.29	93.20	-2	34,433	-0.01%
2023/04/20	48	97.54	43	96.39	95.40	5	33,881	0.01%
2023/04/19	20	99.25	29	99.99	99.60	-9	33,317	-0.03%
2023/04/18	62	96.96	24.2	95.42	96.50	37.9	32,710	0.12%
2023/04/17	46	98.03	42	98.64	97.80	4	32,085	0.01%
2023/04/14	70	89.41	77.1	90.48	94.90	-7.1	31,310	-0.02%
2023/04/13	19	87.08	29	87.46	86.30	-10	30,277	-0.03%
2023/04/12	24	84.59	28	83.75	83.10	-4	29,217	-0.01%
2023/04/11	44	81.73	42	82.25	83.80	2	28,757	0.01%
2023/04/10	43	81.43	39	80.67	79.80	4	28,135	0.01%
2023/04/07	27	81.06	22.1	81.59	80.40	4.9	27,705	0.02%
2023/04/06	49.1	79.28	44	79.72	82.10	5.1	26,882	0.02%
2023/03/31	37	73.93	50.4	75.26	77.30	-13.4	25,542	-0.05%
2023/03/30	35	69.93	36	69.29	70.30	-1	24,592	0.00%
2023/03/29	24.3	71.12	24.5	71.11	69.50	-0.2	24,426	0.00%
2023/03/28	33.5	70.02	65	70.82	71.90	-31.5	23,941	-0.13%
2023/03/27	32	71.34	43.2	70.91	70.50	-11.2	23,535	-0.05%
2023/03/24	23	67.50	22	67.68	67.40	1	23,182	0.00%
2023/03/23	28	69.40	10	70.24	68.70	18	23,042	0.08%
2023/03/22	64	71.79	25	71.10	69.50	39	22,886	0.17%
2023/03/21	29	73.72	26	74.90	71.90	3	22,562	0.01%
2023/03/20	19	69.03	21	69.80	70.80	-2	22,025	-0.01%
2023/03/17	7	69.00	19.3	69.29	68.40	-12.3	21,673	-0.06%
2023/03/16	6	68.00	10	68.19	69.20	-4	21,158	-0.02%
2023/03/15	14	68.41	13	68.62	67.70	1	20,689	0.00%
2023/03/14	24	67.51	39	68.11	67.70	-15	20,344	-0.07%
2023/03/13	45.3	67.27	36	66.93	66.10	9.3	19,734	0.05%
2023/03/10	33	66.52	51.9	65.75	65.90	-18.9	19,220	-0.10%
2023/03/09	26.3	67.75	12.2	67.86	67.70	14.1	19,216	0.07%
2023/03/08	57	68.09	66.3	68.44	68.90	-9.3	18,865	-0.05%
2023/03/07	49	64.89	29	65.03	65.50	20	18,053	0.11%
2023/03/06	12	61.24	21.2	62.60	64.10	-9.2	17,102	-0.05%
2023/03/03	14	60.22	16.3	59.88	58.30	-2.3	16,899	-0.01%
2023/03/02	17.3	55.61	36	56.16	58.40	-18.7	15,970	-0.12%
2023/03/01	6.1	53.89	42	53.99	53.10	-35.9	15,417	-0.23%
2023/02/24	18	54.90	8	54.38	54.00	10	15,359	0.07%
2023/02/23	21	54.52	25	54.69	54.80	-4	15,036	-0.03%
2023/02/22	77	51.84	45	52.48	54.00	32	14,483	0.22%
2023/02/21	16	50.31	14	50.97	51.00	2	13,741	0.01%
2023/02/20	10	49.94	8	49.76	49.30	2	13,259	0.02%
2023/02/17	12	49.35	16	49.13	50.10	-4	12,888	-0.03%
2023/02/16	6	47.67	9	47.73	48.15	-3	12,512	-0.02%
2023/02/15	29	48.89	31	48.77	47.75	-2	12,293	-0.02%
2023/02/14	23	48.43	21	48.07	47.30	2	11,582	0.02%
2023/02/13	23	48.07	36	48.03	48.40	-13	11,330	-0.11%
2023/02/10	11	48.40	124	48.50	48.40	-113	11,009	-1.03%	大賣/鉅額交易
2023/02/09	86	48.93	108.7	48.19	49.75	-22.7	10,439	-0.22%	大賣/
2023/02/08	24	44.94	84	45.96	46.90	-60	8,819	-0.68%
2023/02/07	90	41.82	22	42.06	42.65	68	7,804	0.87%
2023/02/06	31	40.09	72	39.98	40.80	-41	7,095	-0.58%
2023/02/03	2	38.70	5	38.91	38.30	-3	6,418	-0.05%
2023/02/02	12	38.51	15	38.64	38.90	-3	6,328	-0.05%
2023/02/01	21	38.32	7	38.41	38.30	14	6,248	0.22%
2023/01/31	10	38.47	34	38.60	38.20	-24	6,247	-0.38%
2023/01/30	10	38.04	42	37.88	38.40	-32	6,184	-0.52%
2023/01/17	3	36.08	12	36.23	36.10	-9	6,102	-0.15%
2023/01/16	1	35.80	0	0.00	35.95	1	6,138	0.02%
2023/01/13	41	36.09	2	36.40	35.65	39	6,223	0.63%
2023/01/12	18	36.60	2	36.85	36.35	16	6,262	0.26%
2023/01/11	3	37.15	10	37.39	37.00	-7	6,298	-0.11%
2023/01/10	3	37.23	12	37.25	37.00	-9	6,316	-0.14%
2023/01/06	13	36.65	6	36.88	36.50	7	6,346	0.11%
2023/01/05	10	37.18	10	37.43	36.80	0	6,428	0.00%
2023/01/04	48	37.85	33	37.89	37.20	15	6,404	0.23%
2023/01/03	13	34.84	47	35.65	36.65	-34	6,100	-0.56%
2022/12/30	13	34.84	15	35.06	34.90	-2	6,067	-0.03%
2022/12/29	11	34.21	11	34.38	34.35	0	6,101	0.00%
2022/12/28	49	35.19	7	35.30	34.85	42	6,388	0.66%
2022/12/27	4	36.19	5	36.32	36.30	-1	6,594	-0.02%
2022/12/26	23	36.07	1	36.30	36.05	22	6,619	0.33%
2022/12/23	4	35.44	8	35.93	36.05	-4	6,676	-0.06%
2022/12/22	5	36.05	2	36.75	35.90	3	6,758	0.04%
2022/12/21	7	36.16	1	36.60	35.80	6	6,993	0.09%
2022/12/20	22	37.13	11	37.37	35.95	11	7,258	0.15%
2022/12/19	4	37.84	38	38.28	37.85	-34	7,271	-0.47%
2022/12/16	16	37.91	4	37.86	37.70	12	7,299	0.16%
2022/12/15	6	38.54	38	38.57	39.05	-32	7,307	-0.44%
2022/12/14	3	37.68	20	37.85	38.00	-17	7,283	-0.23%
2022/12/13	16	37.64	4	38.55	37.35	12	7,287	0.16%
2022/12/12	3	37.45	1	37.60	37.85	2	7,339	0.03%
2022/12/09	21	37.85	3	37.50	37.50	18	7,353	0.24%
2022/12/08	8	38.36	2	38.23	38.15	6	7,377	0.08%
2022/12/07	9	38.06	8	37.90	37.55	1	7,407	0.01%
2022/12/06	11	38.95	3	39.00	38.65	8	7,375	0.11%
2022/12/05	10	41.25	41	40.96	40.20	-31	7,342	-0.42%
2022/12/02	12	40.33	20	40.71	40.95	-8	7,591	-0.11%
2022/12/01	10	38.51	39	39.30	39.50	-29	7,563	-0.38%
2022/11/30	8	36.99	4	37.11	36.85	4	7,380	0.05%
2022/11/29	3	36.60	4	36.73	36.60	-1	7,451	-0.01%
2022/11/28	6	36.39	12	36.41	36.60	-6	7,637	-0.08%
2022/11/25	8	36.00	14	36.17	35.70	-6	7,629	-0.08%
2022/11/24	7	35.51	14	35.63	35.65	-7	7,779	-0.09%
2022/11/23	4	35.20	3	35.43	34.90	1	7,759	0.01%
2022/11/22	14	35.38	10	35.67	35.10	4	7,763	0.05%
2022/11/21	24	35.01	36	34.89	34.85	-12	7,717	-0.16%
2022/11/18	29	34.34	6	34.62	34.15	23	7,641	0.30%
2022/11/17	23	35.65	28	35.70	35.35	-5	7,543	-0.07%
2022/11/16	27	34.54	20	34.73	34.80	7	7,365	0.10%
2022/11/15	8	34.28	6	34.51	34.15	2	7,253	0.03%
2022/11/14	0	0.00	6	34.37	34.35	-6	7,253	-0.08%
2022/11/11	7	34.19	1	34.45	33.55	6	7,266	0.08%
2022/11/10	0	0.00	1	34.40	33.95	-1	7,239	-0.01%
2022/11/09	5	34.44	1	34.55	34.10	4	7,268	0.06%
2022/11/08	22	34.28	21	33.67	33.65	1	7,260	0.01%
2022/11/07	7	33.17	6	33.79	33.60	1	7,317	0.01%
2022/11/04	2	32.03	3	32.75	33.30	-1	7,292	-0.01%
2022/11/03	8	32.78	9.3	32.69	32.70	-1.3	7,316	-0.02%
2022/11/02	4	32.43	57.2	32.83	32.75	-53.2	7,384	-0.72%
2022/11/01	1	31.55	1	31.75	31.65	0	7,449	0.00%
2022/10/31	1	31.10	9	31.10	31.00	-8	7,544	-0.11%
2022/10/28	2	30.60	1	30.55	30.20	1	7,563	0.01%
2022/10/27	0	0.00	2	31.00	31.10	-2	7,635	-0.03%
2022/10/26	4	29.65	4	30.06	29.70	0	7,717	0.00%
2022/10/25	3	29.90	4	30.08	30.05	-1	7,777	-0.01%
2022/10/24	1	30.50	12	30.44	30.05	-11	7,821	-0.14%
2022/10/21	3	29.92	1	30.25	29.70	2	7,971	0.03%
2022/10/20	10	30.96	0	0.00	30.90	10	8,008	0.12%
2022/10/19	2	32.15	0	0.00	31.85	2	8,166	0.02%
2022/10/18	3	31.53	2	31.65	31.60	1	8,300	0.01%
2022/10/17	3	30.77	1	30.40	31.60	2	8,864	0.02%
2022/10/14	5	31.84	35	32.13	32.00	-30	8,924	-0.34%
2022/10/13	37	31.99	5	31.17	30.25	32	9,011	0.36%
2022/10/12	11	33.12	1	33.35	33.20	10	9,011	0.11%
2022/10/07	0	0.00	1	34.90	34.50	-1	9,578	-0.01%
2022/10/06	1	35.15	26	35.30	35.15	-25	9,750	-0.26%
2022/10/05	17	35.76	15	35.74	35.35	2	9,887	0.02%
2022/10/04	7	34.61	11	34.46	35.05	-4	9,856	-0.04%
2022/10/03	2	31.95	0	0.00	31.90	2	9,803	0.02%
2022/09/30	3	31.55	6	30.98	32.20	-3	10,021	-0.03%
2022/09/29	2	31.80	14	31.89	31.75	-12	10,302	-0.12%
2022/09/28	122	32.76	14	32.28	31.05	108	10,718	1.01%	大買/鉅額交易
2022/09/27	24	33.05	9	33.01	32.95	15	10,654	0.14%
2022/09/26	12	36.57	4	37.66	36.15	8	10,540	0.08%
2022/09/23	2	39.45	2	39.20	38.40	0	10,992	0.00%
2022/09/22	2	38.98	3	38.98	39.45	-1	11,358	-0.01%
2022/09/21	1	38.10	20	38.35	38.15	-19	11,963	-0.16%
2022/09/20	1	38.50	2	38.43	38.35	-1	12,925	-0.01%
2022/09/19	37	38.41	15	38.72	38.20	22	14,001	0.16%
2022/09/16	0	0.00	4	40.80	40.00	-4	14,207	-0.03%
2022/09/15	11	41.18	0	0.00	40.85	11	14,811	0.07%
2022/09/14	2	41.40	7	41.21	41.50	-5	15,635	-0.03%
2022/09/13	12	41.16	4	41.18	40.95	8	16,354	0.05%
2022/09/12	2	41.98	9	42.02	41.70	-7	16,692	-0.04%
2022/09/08	64	42.04	57	41.59	40.90	7	17,089	0.04%
2022/09/07	32	40.98	51	41.54	41.85	-19	18,150	-0.10%
2022/09/06	23	39.62	17	40.63	39.45	6	18,739	0.03%
2022/09/05	27	39.91	4	40.36	39.55	23	18,994	0.12%
2022/09/02	14	40.71	27	40.76	40.85	-13	19,085	-0.07%
2022/09/01	34	39.90	4	40.11	39.30	30	19,358	0.15%
2022/08/31	10	40.11	61	40.52	40.15	-51	19,392	-0.26%
2022/08/30	45	38.19	8	38.63	38.75	37	19,310	0.19%
2022/08/29	34	37.26	3	37.28	37.45	31	19,434	0.16%
2022/08/26	5	39.04	9	38.91	38.45	-4	19,825	-0.02%
2022/08/25	2	38.28	1	38.20	38.10	1	20,203	0.00%
2022/08/24	6	38.04	3	38.60	37.95	3	20,977	0.01%
2022/08/23	2	37.73	0	0.00	38.20	2	22,772	0.01%
2022/08/22	2	38.30	0	0.00	38.00	2	24,041	0.01%
2022/08/19	1	38.60	1	38.50	38.50	0	24,824	0.00%
2022/08/18	12	38.58	16	38.50	38.90	-4	25,135	-0.02%
2022/08/17	6	37.67	0	0.00	37.80	6	25,181	0.02%
2022/08/16	6	38.42	0	0.00	38.15	6	25,172	0.02%
2022/08/15	5	38.16	4	38.26	38.35	1	25,256	0.00%
2022/08/12	16	38.46	10	38.62	38.55	6	25,469	0.02%
2022/08/11	17	40.77	1	40.85	40.70	16	25,508	0.06%
2022/08/10	12	41.11	15	40.93	40.80	-3	25,922	-0.01%
2022/08/09	4	40.66	2	40.60	40.60	2	26,002	0.01%
2022/08/08	32	40.28	29	40.54	40.65	3	26,063	0.01%
2022/08/05	17	38.98	43	39.03	39.70	-26	26,004	-0.10%
2022/08/04	35	37.26	37	37.61	37.65	-2	26,130	-0.01%
2022/08/03	29	37.84	18	38.26	37.55	11	26,522	0.04%
2022/08/02	18	38.82	13	38.86	38.55	5	26,859	0.02%
2022/08/01	19	40.39	35	40.34	40.15	-16	27,198	-0.06%
2022/07/29	15	41.62	10	41.31	41.25	5	27,731	0.02%
2022/07/28	33	41.89	35	41.18	40.95	-2	28,063	-0.01%
2022/07/27	9	41.01	6	41.40	41.75	3	27,977	0.01%
2022/07/26	13	41.57	10	41.55	40.90	3	27,955	0.01%
2022/07/25	14	41.26	7	41.37	41.90	7	27,958	0.03%
2022/07/22	50	41.46	52	41.42	41.40	-2	27,932	-0.01%
2022/07/21	12	39.13	2	39.03	39.45	10	27,477	0.04%
2022/07/20	4	39.85	5	40.07	39.25	-1	27,555	0.00%
2022/07/19	19	39.73	10	39.83	39.25	9	27,686	0.03%
2022/07/18	10	39.89	4	40.50	39.75	6	27,795	0.02%
2022/07/15	34	39.41	55	39.80	39.65	-21	27,873	-0.08%
2022/07/14	10	37.75	28	37.73	38.50	-18	27,613	-0.07%
2022/07/13	24	37.54	65	37.66	37.00	-41	27,698	-0.15%
2022/07/12	66	36.67	15	36.48	35.75	51	27,713	0.18%
2022/07/11	16	38.93	4	38.98	38.90	12	28,319	0.04%
2022/07/08	11	38.97	24	38.90	38.25	-13	28,886	-0.05%
2022/07/07	33	38.91	12	38.84	38.45	21	28,772	0.07%
2022/07/06	63	42.29	49	38.61	38.30	14	28,622	0.05%
2022/07/05	13	42.35	18	42.54	42.65	-5	28,410	-0.02%
2022/07/04	3	41.98	2	42.75	41.55	1	28,630	0.00%
2022/07/01	40	44.92	34	44.49	41.55	6	28,876	0.02%
2022/06/30	61	43.87	13	44.22	44.45	48	28,385	0.17%
2022/06/29	15	44.23	27	44.46	45.15	-12	28,180	-0.04%
2022/06/28	88	45.75	52	45.06	43.80	36	27,813	0.13%
2022/06/27	67	45.16	89	46.11	47.50	-22	27,523	-0.08%
2022/06/24	14	43.44	12	43.27	43.20	2	27,001	0.01%
2022/06/23	28	42.87	22	42.72	42.50	6	26,927	0.02%
2022/06/22	92	44.57	84	43.66	42.50	8	26,708	0.03%
2022/06/21	27	42.87	49	44.08	45.15	-22	26,427	-0.08%
2022/06/20	13	42.47	8	42.68	41.90	5	26,433	0.02%
2022/06/17	48	41.53	49	42.03	42.75	-1	26,534	0.00%
2022/06/16	89	43.83	90	44.43	41.95	-1	26,242	0.00%
2022/06/15	60	45.78	52	45.64	43.35	8	24,960	0.03%
2022/06/14	61	43.78	66	43.42	44.55	-5	24,373	-0.02%
2022/06/13	29	42.78	32	43.10	43.80	-3	24,070	-0.01%
2022/06/10	35	43.39	37	43.64	44.30	-2	23,935	-0.01%
2022/06/09	15	42.40	16	42.49	42.30	-1	23,759	0.00%
2022/06/08	34	42.30	31	42.06	42.25	3	23,866	0.01%
2022/06/07	14	42.60	16	42.86	42.25	-2	23,873	-0.01%
2022/06/06	36	42.67	37	42.75	42.00	-1	23,704	0.00%
2022/06/02	30	45.83	39	45.28	45.10	-9	23,288	-0.04%
2022/06/01	43	45.61	64	45.60	45.20	-21	22,856	-0.09%
2022/05/31	117	45.35	95	45.07	45.90	22	22,073	0.10%	大買/
2022/05/30	85	42.28	56.5	43.58	44.65	28.5	20,252	0.14%
2022/05/27	32	40.06	126	40.81	40.60	-94	18,975	-0.50%	大賣/
2022/05/26	29	39.29	23	39.00	38.10	6	18,231	0.03%
2022/05/25	3	38.30	3	38.35	38.30	0	17,899	0.00%
2022/05/24	6	37.83	4	37.95	37.20	2	17,869	0.01%
2022/05/23	19	38.49	17	38.12	37.95	2	17,836	0.01%
2022/05/20	33	38.64	31	38.44	38.30	2	17,752	0.01%
2022/05/19	12	38.97	9	39.02	39.60	3	17,467	0.02%
2022/05/18	25	39.02	40	38.97	39.60	-15	17,232	-0.09%
2022/05/17	3	37.03	3	37.08	37.10	0	16,775	0.00%
2022/05/16	6	36.13	9	35.66	35.80	-3	16,634	-0.02%
2022/05/13	13	34.58	11	34.38	34.50	2	16,518	0.01%
2022/05/12	9	35.63	11	35.05	34.25	-2	16,453	-0.01%
2022/05/11	67	37.52	12.5	36.72	35.95	54.5	16,235	0.34%
2022/05/10	31	38.13	50	38.64	39.90	-19	15,837	-0.12%
2022/05/09	30	40.62	34	39.67	39.30	-4	15,569	-0.03%
2022/05/06	31	41.12	27	41.09	42.55	4	15,181	0.03%
2022/05/05	43	40.33	41.5	40.17	40.95	1.5	14,577	0.01%
2022/05/04	3	37.27	2	37.45	37.25	1	14,222	0.01%
2022/05/03	5	37.06	12	36.86	37.15	-7	14,229	-0.05%
2022/04/29	30	37.37	10	37.28	36.40	20	14,281	0.14%
2022/04/28	5	35.42	5	35.80	35.60	0	14,274	0.00%
2022/04/27	9	34.24	12	34.60	35.35	-3	14,299	-0.02%
2022/04/26	9	36.37	4.5	36.83	35.85	4.5	14,545	0.03%
2022/04/25	19	37.34	13	37.62	36.80	6	14,769	0.04%
2022/04/22	15	41.34	3	41.43	40.65	12	14,575	0.08%
2022/04/21	1	40.75	3	42.25	41.05	-2	14,492	-0.01%
2022/04/20	7	40.86	11	40.62	40.40	-4	14,438	-0.03%
2022/04/19	7	40.91	14	41.39	40.65	-7	14,389	-0.05%
2022/04/18	11	41.25	7	41.03	39.55	4	14,253	0.03%
2022/04/15	79	42.69	89	41.28	41.75	-10	14,234	-0.07%
2022/04/14	55	40.00	64.2	40.72	42.15	-9.2	13,650	-0.07%
2022/04/13	4	38.48	2	38.53	38.35	2	13,432	0.01%
2022/04/12	13	38.07	11	38.26	38.45	2	13,766	0.01%
2022/04/11	25	38.54	16	38.17	37.90	9	14,511	0.06%
2022/04/08	23	39.21	33.3	39.56	39.95	-10.3	14,942	-0.07%
2022/04/07	23	38.94	17	37.98	36.90	6	15,518	0.04%
2022/04/06	1	38.50	4	38.30	38.55	-3	15,678	-0.02%
2022/04/01	7	38.26	11	37.89	38.25	-4	15,851	-0.03%
2022/03/31	15	39.33	42	39.51	39.00	-27	15,778	-0.17%
2022/03/30	29	40.72	27	40.94	39.00	2	15,747	0.01%
2022/03/29	21	41.25	11	40.46	39.90	10	15,448	0.06%
2022/03/28	16	39.59	9	39.47	39.60	7	15,071	0.05%
2022/03/25	24	39.68	39	39.16	38.70	-15	14,870	-0.10%
2022/03/24	56	39.91	33	39.72	40.30	23	14,532	0.16%
2022/03/23	37	38.50	43	38.61	38.80	-6	13,985	-0.04%
2022/03/22	18	36.26	12	37.13	37.35	6	13,265	0.05%
2022/03/21	1	36.00	4	35.31	34.85	-3	12,854	-0.02%
2022/03/18	2	34.68	15	34.85	34.95	-13	12,771	-0.10%
2022/03/17	23	33.13	40	33.70	34.00	-17	12,717	-0.13%
2022/03/16	6	31.67	10	32.03	31.55	-4	12,589	-0.03%
2022/03/15	7	31.16	6	31.25	31.20	1	12,704	0.01%
2022/03/14	28	33.11	1	32.00	31.70	27	13,172	0.20%
2022/03/11	16	30.46	11	30.64	31.65	5	13,993	0.04%
2022/03/10	6	30.68	17	31.19	31.55	-11	13,943	-0.08%
2022/03/08	0	0.00	1	27.75	27.50	-1	15,242	-0.01%
2022/03/07	10	27.73	10	28.00	28.30	0	15,400	0.00%
2022/03/04	2	29.20	0	0.00	29.10	2	15,464	0.01%
2022/03/03	0	0.00	1	29.90	29.80	-1	15,470	-0.01%
2022/03/02	1	29.45	0	0.00	29.70	1	15,505	0.01%
2022/02/24	9	29.30	3	29.68	29.20	6	15,612	0.04%
2022/02/23	2	30.30	0	0.00	30.70	2	15,499	0.01%
2022/02/22	12	30.50	1	30.35	30.35	11	15,441	0.07%
2022/02/18	5	32.05	0	0.00	32.15	5	15,360	0.03%
2022/02/17	30	32.70	19	32.59	32.25	11	15,310	0.07%
2022/02/16	2	32.70	2	32.90	33.05	0	15,248	0.00%
2022/02/15	19	32.04	15	32.25	31.55	4	15,152	0.03%
2022/02/14	9	32.51	8	32.60	32.20	1	15,094	0.01%
2022/02/11	0	0.00	1	34.45	34.25	-1	15,024	-0.01%
2022/02/10	3	35.10	2	34.50	34.10	1	14,967	0.01%
2022/02/09	19	34.67	16	34.48	34.50	3	14,877	0.02%
2022/02/08	2	33.50	11	33.23	32.95	-9	14,716	-0.06%
2022/02/07	0	0.00	1	31.90	32.60	-1	14,665	-0.01%
2022/01/26	3	31.42	3	31.77	31.20	0	14,601	0.00%
2022/01/25	16	31.98	5	31.92	31.50	11	14,535	0.08%
2022/01/24	4	31.98	3	32.52	32.60	1	14,428	0.01%
2022/01/21	2	34.25	5	34.91	33.30	-3	14,272	-0.02%
2022/01/20	4	35.14	6	35.05	35.25	-2	14,083	-0.01%
2022/01/19	11	35.75	13	35.92	36.00	-2	13,930	-0.01%
2022/01/18	23	35.91	16	35.75	35.55	7	13,612	0.05%
2022/01/17	1	33.50	7	33.49	33.65	-6	13,392	-0.04%
2022/01/14	5	32.67	3	32.45	32.75	2	13,637	0.01%
2022/01/13	3	34.70	8	34.12	34.05	-5	13,601	-0.04%
2022/01/12	3	32.80	63	32.80	32.70	-60	13,317	-0.45%
2022/01/11	9	32.29	5	32.52	32.50	4	13,222	0.03%
2022/01/10	8	33.86	5	34.06	33.50	3	13,053	0.02%
2022/01/07	14	33.66	4	32.90	33.00	10	12,846	0.08%
2022/01/06	12	35.91	18	36.57	35.00	-6	12,537	-0.05%
2022/01/05	12	36.01	4	36.33	35.35	8	11,982	0.07%
2022/01/04	31	38.55	21	38.83	37.10	10	11,500	0.09%
2022/01/03	36	37.06	35	36.99	36.50	1	10,552	0.01%
2021/12/30	11	37.72	35	37.54	38.80	-24	9,811	-0.24%
2021/12/29	3	34.20	3	34.60	35.30	0	8,802	0.00%
2021/12/28	2	33.60	15	34.44	35.10	-13	8,188	-0.16%
2021/12/27	16	32.39	15	32.73	31.95	1	7,912	0.01%
2021/12/24	31	33.47	33	33.61	33.00	-2	7,765	-0.03%
2021/12/23	7	35.11	7	36.34	34.50	0	7,472	0.00%
2021/12/22	26	35.43	16	34.59	36.10	10	7,053	0.14%
2021/12/21	4	32.94	9	33.16	33.05	-5	6,820	-0.07%
2021/12/20	9	32.94	13	32.80	33.25	-4	6,751	-0.06%
2021/12/17	2	31.65	2	32.53	31.45	0	6,639	0.00%
2021/12/16	2	31.60	3	32.07	32.30	-1	6,551	-0.02%
2021/12/15	1	30.70	6	31.10	31.35	-5	6,432	-0.08%
2021/12/14	9	31.62	2.5	32.43	31.05	6.5	6,298	0.10%
2021/12/13	12	34.41	88	34.11	34.45	-76	6,118	-1.24%
2021/12/10	5	29.85	51	29.98	32.45	-46	5,893	-0.78%
2021/12/09	6	29.18	28	30.17	29.50	-22	5,702	-0.39%
2021/12/08	25	29.33	84	29.34	29.70	-59	5,502	-1.07%
2021/12/07	152	29.55	97	29.73	29.40	55	4,931	1.12%	大買/
2021/12/06	0	0.00	10	28.04	28.05	-10	3,739	-0.27%
2021/12/03	11	25.20	11	25.35	25.50	0	3,550	0.00%
2021/12/02	93	25.05	35	24.85	25.15	58	3,060	1.89%
2021/12/01	7	23.60	15.1	23.90	23.90	-8.1	1,989	-0.41%
2021/11/30	0	0.00	1	21.75	21.75	-1	1,796	-0.06%
2021/11/29	0	0.00	2	19.80	19.80	-2	1,686	-0.12%
2021/11/25	7	20.69	8	20.54	20.85	-1	1,596	-0.06%
2021/11/24	0	0.00	28	20.01	20.45	-28	1,433	-1.95%
2021/11/17	0	0.00	2	19.00	19.00	-2	1,294	-0.15%
2021/11/16	0	0.00	6	19.05	19.10	-6	1,269	-0.47%
2021/11/10	0	0.00	1	18.95	19.00	-1	1,275	-0.08%
2021/11/08	8	19.03	0	0.00	18.95	8	1,277	0.63%
2021/11/05	1	18.90	0	0.00	18.70	1	1,281	0.08%
2021/11/04	3	19.75	5	19.65	19.20	-2	1,272	-0.16%
2021/11/01	5	19.39	0	0.00	19.15	5	1,251	0.40%
2021/10/29	2	19.33	2	19.30	19.25	0	1,238	0.00%
2021/10/28	2	19.45	2	19.50	19.25	0	1,230	0.00%
2021/10/27	4	20.00	4	20.00	19.95	0	1,204	0.00%
2021/10/26	5	20.19	0	0.00	20.75	5	1,163	0.43%
2021/10/25	5	20.25	2	20.20	20.25	3	1,064	0.28%
2021/10/22	8	20.21	11	20.03	20.50	-3	872	-0.34%
2021/10/21	1	18.30	11	18.39	19.25	-10	548	-1.82%
2021/10/15	0	0.00	1	17.20	17.30	-1	492	-0.20%
2021/10/07	0	0.00	6	16.90	16.90	-6	573	-1.05%
2021/10/05	0	0.00	2	16.35	16.30	-2	633	-0.32%
2021/09/30	0	0.00	3	17.00	17.15	-3	638	-0.47%
2021/09/29	2	17.10	0	0.00	17.00	2	657	0.30%
2021/09/27	1	17.20	0	0.00	17.10	1	714	0.14%
2021/09/10	0	0.00	15	17.28	17.30	-15	903	-1.66%
2021/09/09	0	0.00	7	17.21	17.25	-7	907	-0.77%
2021/09/08	6	17.09	2	17.25	17.15	4	904	0.44%
2021/09/07	4	17.24	12	17.33	17.30	-8	899	-0.89%
2021/09/06	5	17.56	0	0.00	17.50	5	903	0.55%
2021/08/31	1	17.50	2	17.65	17.70	-1	897	-0.11%
2021/08/30	1	17.60	0	0.00	17.65	1	914	0.11%
2021/08/26	3	17.40	0	0.00	17.40	3	916	0.33%
2021/08/24	2	17.10	0	0.00	17.15	2	933	0.21%
2021/08/23	0	0.00	1	17.05	17.20	-1	934	-0.11%
2021/08/19	1	16.80	0	0.00	16.80	1	935	0.11%
2021/08/18	2	17.35	5	16.80	17.25	-3	936	-0.32%
2021/08/16	20	17.13	0	0.00	17.10	20	943	2.12%
2021/08/12	10	18.15	0	0.00	18.15	10	926	1.08%
2021/08/11	5	18.95	0	0.00	18.25	5	928	0.54%
2021/08/06	0	0.00	10	19.80	19.70	-10	954	-1.05%
2021/07/29	7	19.20	1	19.25	19.20	6	1,021	0.59%
2021/07/26	0	0.00	2	19.95	20.00	-2	1,113	-0.18%
2021/07/23	0	0.00	12	20.11	20.00	-12	1,135	-1.06%
2021/07/22	0	0.00	6	19.75	19.50	-6	1,147	-0.52%
2021/07/21	14	19.56	0	0.00	19.30	14	1,167	1.20%
2021/07/19	1	20.25	3	20.40	20.25	-2	1,231	-0.16%
2021/07/15	3	19.90	22	19.70	19.65	-19	1,313	-1.45%
2021/07/12	0	0.00	1	19.80	19.75	-1	1,386	-0.07%
2021/07/09	1	19.05	7	19.05	19.05	-6	1,423	-0.42%
2021/07/06	0	0.00	5	19.40	19.15	-5	1,707	-0.29%
2021/07/05	1	19.70	2	19.95	19.95	-1	1,739	-0.06%
2021/07/01	0	0.00	9	19.20	18.95	-9	1,831	-0.49%
2021/06/30	2	19.00	0	0.00	18.95	2	1,938	0.10%
2021/06/29	5	19.00	0	0.00	18.85	5	2,046	0.24%
2021/06/28	2	19.10	0	0.00	19.10	2	2,466	0.08%
2021/06/25	10	19.35	0	0.00	19.20	10	2,504	0.40%
2021/06/24	2	19.65	2	19.45	19.40	0	2,559	0.00%
2021/06/23	1	18.80	3	18.90	20.05	-2	2,870	-0.07%
2021/06/21	1	18.10	0	0.00	18.10	1	3,129	0.03%
2021/06/11	0	0.00	1	18.60	18.45	-1	3,231	-0.03%
2021/06/10	3	18.37	1	18.45	18.30	2	3,265	0.06%
2021/06/09	1	18.40	0	0.00	18.40	1	3,389	0.03%
2021/06/07	0	0.00	2	18.85	18.65	-2	3,443	-0.06%
2021/06/02	0	0.00	11	18.45	18.40	-11	3,470	-0.32%
2021/05/26	3	18.10	0	0.00	18.05	3	3,596	0.08%
2021/05/25	5	18.45	0	0.00	18.20	5	3,716	0.13%
2021/05/21	0	0.00	2.5	17.61	17.60	-2.5	3,808	-0.07%
2021/05/19	0.5	17.02	0.5	17.75	17.35	0	3,896	0.00%
2021/05/18	0	0.00	12.5	17.05	17.05	-12.5	3,928	-0.32%
2021/05/17	3.5	15.93	37	15.58	15.50	-33.5	3,958	-0.85%
2021/05/14	1	16.90	0	0.00	16.85	1	4,026	0.02%
2021/05/13	7	17.09	13	17.22	17.00	-6	4,035	-0.15%
2021/05/12	6	17.28	2	18.08	17.30	4	4,037	0.10%
2021/05/11	15	19.08	11	19.13	18.90	4	4,037	0.10%
2021/05/10	0.1	20.00	3.1	20.28	20.25	-3	4,052	-0.07%
2021/05/07	2	20.03	2	19.95	20.25	0	4,124	0.00%
2021/05/06	3	19.58	19	19.83	19.55	-16	4,213	-0.38%
2021/05/05	12	19.68	9	20.02	19.45	3	4,494	0.07%
2021/05/04	11	19.67	1	19.35	19.45	10	4,752	0.21%
2021/05/03	8	21.16	5	20.95	21.00	3	4,732	0.06%
2021/04/29	45.5	21.97	34	21.96	21.90	11.5	4,848	0.24%
2021/04/28	5	21.90	10	22.19	22.25	-5	4,876	-0.10%
2021/04/27	11	21.62	2	21.80	21.75	9	4,935	0.18%
2021/04/26	27	21.98	3	21.87	21.85	24	4,971	0.48%
2021/04/23	25	22.24	1	22.40	22.25	24	5,010	0.48%
2021/04/22	12	22.88	35	23.03	22.85	-23	5,296	-0.43%
2021/04/21	59.2	23.33	85	23.38	23.35	-25.8	5,418	-0.48%
2021/04/20	54	23.37	22	23.44	23.30	32	5,433	0.59%
2021/04/19	30	23.28	12	23.43	23.20	18	5,495	0.33%
2021/04/16	34	23.49	11	23.49	23.45	23	5,720	0.40%
2021/04/15	9	23.92	1	23.90	23.95	8	5,763	0.14%
2021/04/14	1	23.90	8	23.62	24.40	-7	5,961	-0.12%
2021/04/13	40	23.90	15	24.22	23.50	25	5,943	0.42%
2021/04/12	0	0.00	10	23.51	23.60	-10	5,877	-0.17%
2021/04/09	30	23.26	4	23.19	23.05	26	6,034	0.43%
2021/04/08	14	23.32	0	0.00	23.35	14	6,030	0.23%
2021/04/07	14	23.18	1	23.25	23.30	13	6,027	0.22%
2021/04/06	10	23.92	2	23.85	23.80	8	6,018	0.13%
2021/04/01	15	23.49	21	23.77	23.90	-6	6,199	-0.10%
2021/03/31	73	23.67	95	24.03	23.70	-22	6,329	-0.35%
2021/03/30	5	22.56	0	0.00	22.45	5	5,915	0.08%
2021/03/29	4	22.49	0	0.00	22.45	4	5,878	0.07%
2021/03/26	43	23.38	166	23.23	22.95	-123	5,838	-2.11%	大賣/鉅額交易
2021/03/25	111	22.29	20.4	22.85	23.25	90.6	5,494	1.65%	大買/
2021/03/24	4	21.94	7	21.89	22.00	-3	5,218	-0.06%
2021/03/22	10	21.65	5	21.85	21.50	5	5,169	0.10%
2021/03/19	15	21.70	0	0.00	21.65	15	5,164	0.29%
2021/03/18	1	21.65	6	21.52	21.45	-5	5,165	-0.10%
2021/03/17	0	0.00	3	21.65	21.30	-3	5,185	-0.06%
2021/03/16	6	21.50	0	0.00	21.45	6	5,219	0.11%
2021/03/15	88	21.95	7	21.99	21.80	81	5,254	1.54%
2021/03/12	5	21.20	7	21.25	21.50	-2	5,288	-0.04%
2021/03/11	2	20.98	0	0.00	21.00	2	5,291	0.04%
2021/03/10	1	20.80	1	20.90	20.90	0	5,331	0.00%
2021/03/09	0	0.00	7	20.30	20.40	-7	5,393	-0.13%
2021/03/08	2	20.40	0	0.00	20.40	2	5,394	0.04%
2021/03/04	9	20.58	1	20.70	20.55	8	5,377	0.15%
2021/03/03	0	0.00	18	20.56	20.70	-18	5,368	-0.34%
2021/03/02	8	20.71	0	0.00	20.40	8	5,382	0.15%
2021/02/26	7	20.98	3	21.10	20.85	4	5,348	0.07%
2021/02/25	81	21.77	14	21.78	21.45	67	5,306	1.26%
2021/02/24	3	22.15	27	22.26	22.30	-24	5,191	-0.46%
2021/02/23	3	21.82	1	21.90	21.85	2	5,126	0.04%
2021/02/22	3	21.90	16	22.12	22.05	-13	5,103	-0.25%
2021/02/19	14	21.72	2	21.80	21.75	12	5,047	0.24%
2021/02/18	4	21.55	5	21.70	21.70	-1	5,018	-0.02%
2021/02/17	2	21.00	20	21.20	21.30	-18	5,001	-0.36%
2021/02/05	20	21.15	20	21.19	21.00	0	4,953	0.00%
2021/02/04	0	0.00	2	20.38	20.45	-2	4,867	-0.04%
2021/02/03	0	0.00	3	20.13	20.10	-3	4,851	-0.06%
2021/02/02	0	0.00	3	20.40	20.40	-3	4,835	-0.06%
2021/02/01	16	20.29	0	0.00	20.10	16	4,803	0.33%
2021/01/29	5	20.91	3	20.93	20.80	2	4,760	0.04%
2021/01/28	9	21.76	0	0.00	21.75	9	4,680	0.19%
2021/01/27	54	22.11	15	22.47	22.65	39	4,578	0.85%
2021/01/26	17	21.27	6	21.35	21.35	11	4,279	0.26%
2021/01/25	1	20.55	2	20.40	20.35	-1	3,997	-0.03%
2021/01/22	16	20.83	10	19.97	20.80	6	3,969	0.15%
2021/01/21	4	19.85	2	19.65	19.35	2	3,815	0.05%
2021/01/20	0	0.00	4	20.28	19.90	-4	3,766	-0.11%
2021/01/19	2	21.40	0	0.00	21.05	2	3,680	0.05%
2021/01/18	3	21.12	0	0.00	21.40	3	3,609	0.08%
2021/01/15	6	21.71	12	21.63	21.65	-6	3,525	-0.17%
2021/01/14	15	21.31	10	21.10	21.05	5	3,190	0.16%
2021/01/13	5	20.49	3	20.58	20.25	2	2,981	0.07%
2021/01/12	0	0.00	4	21.08	20.60	-4	2,935	-0.14%
2021/01/11	37	21.34	13	21.07	21.30	24	2,847	0.84%
2021/01/08	0	0.00	1	20.00	20.20	-1	2,576	-0.04%
2021/01/07	6	20.70	13	20.50	20.85	-7	2,493	-0.28%
2021/01/06	0	0.00	10	19.75	19.35	-10	2,232	-0.45%
2021/01/05	6	19.30	1	19.30	19.45	5	2,162	0.23%
2021/01/04	13	20.16	32	19.66	20.15	-19	2,099	-0.90%
2020/12/31	1	18.70	0	0.00	19.05	1	1,867	0.05%
2020/12/30	10	19.15	10	19.18	19.10	0	1,823	0.00%
2020/12/29	17	19.87	4	19.78	19.25	13	1,806	0.72%
2020/12/28	9	19.49	10	19.58	20.15	-1	1,720	-0.06%
2020/12/25	7	18.72	7	18.90	18.90	0	1,421	0.00%
2020/12/24	0	0.00	2	17.40	17.20	-2	1,179	-0.17%
2020/12/23	3	16.68	0	0.00	16.90	3	1,168	0.26%
2020/12/22	2	16.80	0	0.00	16.70	2	1,175	0.17%
2020/12/17	0	0.00	1	17.45	17.45	-1	1,173	-0.09%
2020/12/16	0	0.00	1	17.70	17.75	-1	1,183	-0.08%
2020/12/15	2	17.35	2	17.45	17.20	0	1,176	0.00%
2020/12/14	3	17.27	4	17.28	17.45	-1	1,168	-0.09%
2020/12/10	0	0.00	7	18.29	17.90	-7	1,151	-0.61%
2020/12/09	1	18.65	0	0.00	18.50	1	1,107	0.09%
2020/12/08	0	0.00	5	18.25	18.80	-5	1,076	-0.46%
2020/12/07	0	0.00	2	17.50	17.50	-2	931	-0.21%
2020/12/04	11	17.65	0	0.00	17.45	11	913	1.20%
2020/12/03	4	17.45	0	0.00	17.60	4	866	0.46%
2020/11/27	0	0.00	1	16.70	16.70	-1	988	-0.10%
2020/11/24	0	0.00	1	16.40	16.40	-1	1,097	-0.09%
2020/11/20	0	0.00	2	16.70	16.70	-2	1,187	-0.17%
2020/11/19	0	0.00	18	16.65	16.55	-18	1,241	-1.45%
2020/11/18	0	0.00	5	16.40	16.35	-5	1,400	-0.36%
2020/11/17	4	16.33	0	0.00	16.25	4	1,464	0.27%
2020/11/16	14	16.59	1	16.30	16.45	13	1,514	0.86%
2020/11/13	0	0.00	1	16.05	16.05	-1	1,644	-0.06%
2020/11/11	0	0.00	2	16.15	16.05	-2	1,828	-0.11%
2020/11/09	0	0.00	1	15.95	15.70	-1	1,918	-0.05%
2020/11/05	0	0.00	6	15.80	15.75	-6	1,935	-0.31%
2020/11/04	0	0.00	2	15.65	15.70	-2	1,942	-0.10%
2020/10/30	2	15.65	0	0.00	15.40	2	1,984	0.10%
2020/10/29	0	0.00	1	15.55	15.50	-1	1,984	-0.05%
2020/10/23	0	0.00	5	16.10	16.10	-5	1,992	-0.25%
2020/10/20	2	16.20	0	0.00	16.25	2	2,052	0.10%
2020/10/15	0	0.00	1	16.55	16.55	-1	2,132	-0.05%
2020/10/14	1	16.35	0	0.00	16.30	1	2,145	0.05%
2020/10/12	0	0.00	1	16.15	16.20	-1	2,277	-0.04%
2020/10/08	0	0.00	6	16.05	16.15	-6	2,493	-0.24%
2020/10/07	0	0.00	1	16.00	16.05	-1	2,706	-0.04%
2020/10/06	13	16.67	13	16.21	16.05	0	2,806	0.00%
2020/10/05	5	15.70	0	0.00	15.65	5	2,802	0.18%
2020/09/30	0	0.00	5	15.20	15.40	-5	2,830	-0.18%
2020/09/24	0	0.00	1	15.50	15.45	-1	3,007	-0.03%
2020/09/22	12	16.30	12	16.63	16.40	0	2,979	0.00%
2020/09/21	0	0.00	1	16.90	16.95	-1	2,958	-0.03%
2020/09/17	5	16.60	5	16.65	16.75	0	2,917	0.00%
2020/09/16	1	16.75	0	0.00	16.75	1	2,902	0.03%
2020/09/15	5	16.09	0	0.00	16.15	5	2,860	0.17%
2020/09/14	0	0.00	10	15.86	15.80	-10	2,859	-0.35%
2020/09/10	0	0.00	1	16.60	16.55	-1	2,826	-0.04%
2020/09/07	8	17.19	0	0.00	16.80	8	2,782	0.29%
2020/09/03	0	0.00	30	17.15	17.05	-30	2,692	-1.11%
2020/09/02	1	17.45	2	17.45	17.45	-1	2,642	-0.04%
2020/09/01	31	17.32	30	17.27	17.00	1	2,581	0.04%
2020/08/31	3	17.08	12	17.06	16.95	-9	2,501	-0.36%
2020/08/28	12	16.93	0	0.00	16.70	12	2,474	0.48%
2020/08/27	1	17.05	16	16.85	16.80	-15	2,471	-0.61%
2020/08/26	0	0.00	5	17.05	16.65	-5	2,502	-0.20%
2020/08/25	0	0.00	11	16.80	16.95	-11	2,487	-0.44%
2020/08/24	43	17.26	2	17.23	16.75	41	2,469	1.66%
2020/08/21	3	15.78	20	16.05	16.50	-17	2,366	-0.72%
2020/08/20	15	15.00	0	0.00	15.15	15	2,311	0.65%
2020/08/19	41	16.15	6	16.19	16.25	35	2,268	1.54%
2020/08/18	6	15.77	5	15.73	15.65	1	2,112	0.05%
2020/08/17	6	15.94	0	0.00	16.00	6	2,077	0.29%
2020/08/14	3	15.05	1	14.90	14.90	2	1,921	0.10%
2020/08/13	10	15.10	10	15.50	14.95	0	1,903	0.00%
2020/08/12	2	14.38	0	0.00	14.45	2	1,815	0.11%
2020/08/10	0	0.00	4	14.40	14.40	-4	1,796	-0.22%
2020/08/06	1	14.65	0	0.00	14.45	1	1,791	0.06%
2020/07/30	0	0.00	2	14.35	14.15	-2	1,737	-0.12%
2020/07/28	0	0.00	1	13.80	13.75	-1	1,747	-0.06%
2020/07/24	0	0.00	5	15.20	14.80	-5	1,719	-0.29%
2020/07/23	0	0.00	1	14.85	14.95	-1	1,689	-0.06%
2020/07/22	5	15.15	2	15.05	15.05	3	1,682	0.18%
2020/07/21	2	15.13	10	15.50	15.40	-8	1,669	-0.48%
2020/07/17	15	15.05	0	0.00	14.60	15	1,590	0.94%
2020/07/16	1	16.00	6	15.60	15.30	-5	1,541	-0.32%
2020/07/15	14	16.88	32	17.26	16.40	-18	1,458	-1.23%
2020/07/14	0	0.00	8	16.44	16.25	-8	1,268	-0.63%
2020/07/09	0	0.00	1	14.80	15.10	-1	946	-0.11%
2020/07/08	2	14.70	2	15.05	14.60	0	915	0.00%
2020/07/07	1	14.65	6	14.83	15.15	-5	849	-0.59%
2020/07/01	0	0.00	10	13.15	13.10	-10	717	-1.39%
2020/06/29	0	0.00	0	12.95	13.00	0	718	0.00%
2020/06/17	0	0.00	1	13.80	13.80	-1	724	-0.14%
2020/06/16	0	0.00	2	13.55	13.50	-2	716	-0.28%
2020/06/09	0	0.00	1.2	13.49	13.30	-1.2	722	-0.17%
2020/06/04	10	14.30	0	0.00	13.50	10	712	1.40%
2020/06/02	0	0.00	1	13.25	13.50	-1	664	-0.15%
2020/05/28	0	0.00	2	12.00	12.00	-2	499	-0.40%
2020/05/27	5	11.05	0	0.00	10.95	5	435	1.15%
2020/05/21	0	0.00	1	10.40	10.40	-1	484	-0.21%
2020/05/19	0	0.00	1	10.20	10.35	-1	479	-0.21%
2020/05/18	5	10.10	1	10.15	10.05	4	475	0.84%
2020/05/13	2	10.40	0	0.00	10.45	2	466	0.43%
2020/05/05	2	10.80	0	0.00	10.85	2	463	0.43%
2020/04/29	0	0.00	4	11.01	11.00	-4	448	-0.89%
2020/04/27	1	10.95	0	0.00	10.90	1	451	0.22%
2020/04/23	0	10.55	0	0.00	10.50	0	435	0.00%
2020/04/17	0	0.00	1	10.60	10.60	-1	420	-0.24%
2020/04/16	1	10.60	0	0.00	10.60	1	392	0.26%
2020/04/14	17	9.15	0	0.00	9.16	17	367	4.62%
2020/04/10	0	0.00	1	8.97	8.97	-1	371	-0.27%
2020/04/09	18	9.13	0	0.00	8.80	18	372	4.84%
2020/04/08	2	8.50	1	8.90	9.00	1	367	0.27%
2020/04/07	1	8.24	0	0.00	8.31	1	369	0.27%
2020/03/19	0	0.00	11	7.20	7.16	-11	329	-3.34%
2020/03/17	1	7.96	4	7.99	7.96	-3	315	-0.95%
2020/03/13	1	8.97	8	9.08	9.25	-7	298	-2.35%
2020/03/12	4	10.11	1	9.95	9.95	3	284	1.05%
2020/03/02	5	11.40	0	0.00	11.30	5	270	1.85%
2020/02/27	1	11.90	2	11.80	11.80	-1	267	-0.37%
2020/02/26	3	12.00	3	12.07	12.20	0	264	0.00%
2020/02/24	5	11.85	0	0.00	11.80	5	181	2.75%
2019/12/17	0	0.00	1	13.05	13.05	-1	376	-0.27%
2019/11/13	4	12.75	2	12.75	12.70	2	661	0.30%
2019/11/08	0	0.00	15	13.00	13.10	-15	665	-2.25%
2019/11/07	0	0.00	3	13.30	13.20	-3	665	-0.45%
2019/10/18	1	13.90	1	13.95	13.95	0	736	0.00%
2019/10/15	0	0.00	2	13.60	13.65	-2	663	-0.30%
2019/09/27	1	13.80	5	13.43	13.35	-4	694	-0.58%
2019/09/25	1	13.80	1	13.50	13.50	0	653	0.00%
2019/09/17	0	0.00	2	13.50	13.15	-2	651	-0.31%
2019/09/11	2	13.95	2	13.30	13.30	0	637	0.00%
2019/09/10	9	13.58	5	13.50	13.50	4	578	0.69%
2019/09/06	6	12.45	0	0.00	12.50	6	485	1.24%
2019/09/03	0	0.00	1	12.20	12.20	-1	443	-0.23%
2019/09/02	1	12.60	0	0.00	12.30	1	443	0.23%
2019/08/21	2	12.35	2	12.40	12.40	0	439	0.00%
2019/08/14	0	0.00	2	12.15	12.20	-2	415	-0.48%
2019/08/13	2	11.88	0	0.00	11.90	2	420	0.48%
2019/08/02	0	0.00	2	12.95	12.80	-2	468	-0.43%
2019/07/31	1	13.25	1	13.25	13.25	0	486	0.00%
2019/07/29	0	0.00	3	13.35	13.30	-3	475	-0.63%
2019/07/26	3	14.20	5	14.00	13.80	-2	477	-0.42%
2019/07/25	0	0.00	1	13.95	13.90	-1	470	-0.21%
2019/07/24	0	0.00	5	13.97	13.95	-5	531	-0.94%
2019/07/05	1	12.20	0	0.00	12.20	1	511	0.20%
2019/07/04	4	12.10	0	0.00	12.00	4	520	0.77%
2019/06/28	1	11.80	0	0.00	11.80	1	783	0.13%
2019/06/27	2	11.85	0	0.00	11.90	2	794	0.25%
2019/06/24	2	11.68	5	11.90	12.10	-3	802	-0.37%
2019/06/21	2	11.55	0	0.00	11.50	2	781	0.26%
2019/06/20	0	0.00	2	11.60	11.60	-2	787	-0.25%
2019/06/18	2	11.60	2	11.80	11.50	0	849	0.00%
2019/06/14	0	0.00	2	11.65	11.60	-2	875	-0.23%
2019/06/13	2	11.60	2	11.75	11.60	0	889	0.00%
2019/06/12	2	11.60	0	0.00	11.55	2	897	0.22%
2019/06/10	0	0.00	2	11.75	11.75	-2	905	-0.22%
2019/06/06	2	11.70	2	11.85	11.70	0	914	0.00%
2019/06/03	1	12.10	0	0.00	12.00	1	1,063	0.09%
2019/05/30	0	0.00	1	12.30	12.25	-1	1,139	-0.09%
2019/05/24	0	0.00	1	11.45	11.60	-1	1,151	-0.09%
2019/05/23	1	11.70	0	0.00	11.45	1	1,151	0.09%
2019/05/21	0	0.00	1	11.95	11.95	-1	1,153	-0.09%
2019/05/20	0	0.00	0.2	11.50	11.60	-0.2	1,151	-0.02%
2019/05/17	1	11.40	0	0.00	11.35	1	1,151	0.09%
2019/05/13	2	12.10	2	12.15	12.20	0	1,143	0.00%
2019/05/08	0	0.00	2	12.95	12.90	-2	1,144	-0.17%
2019/05/06	0.1	13.00	0	0.00	13.10	0.1	1,141	0.01%
2019/05/03	0	0.00	13	13.49	13.40	-13	1,141	-1.14%
2019/05/02	0	0.00	5	13.25	13.45	-5	1,140	-0.44%
2019/04/30	17	13.05	4	12.91	13.00	13	1,131	1.15%
2019/04/29	1.1	13.45	0	0.00	13.45	1.1	1,090	0.10%
2019/04/26	2	14.90	0	0.00	14.90	2	1,094	0.18%
2019/04/24	2	15.25	4	15.20	15.05	-2	1,108	-0.18%
2019/04/19	0	0.00	1	15.20	15.10	-1	1,121	-0.09%
2019/04/18	6	15.09	0	0.00	15.00	6	1,128	0.53%
2019/04/17	1	15.20	31	15.25	15.20	-30	1,144	-2.62%
2019/04/16	1	15.30	0	0.00	15.30	1	1,141	0.09%
2019/04/15	4	15.38	5	15.45	15.40	-1	1,140	-0.09%
2019/04/12	2	15.40	0	0.00	15.40	2	1,140	0.18%
2019/04/11	0	0.00	1	15.65	15.55	-1	1,142	-0.09%
2019/04/10	6	15.55	4	15.55	15.55	2	1,135	0.18%
2019/04/09	5	15.32	47	15.48	15.30	-42	1,127	-3.72%
2019/04/08	37	15.15	4	15.35	15.10	33	1,110	2.97%
2019/04/03	15	15.25	9.6	15.21	15.20	5.4	1,103	0.49%
2019/04/02	23	15.00	3	14.60	14.95	20	1,100	1.82%
2019/04/01	2	16.10	3	16.10	16.10	-1	970	-0.10%
2019/03/29	1	17.90	0	0.00	17.85	1	961	0.10%
2019/03/22	0	0.00	2	18.45	18.15	-2	1,025	-0.20%
2019/03/21	0	0.00	1	18.25	18.25	-1	972	-0.10%
2019/03/20	1	18.05	1	18.00	18.00	0	962	0.00%
2019/03/19	3	18.13	0	0.00	18.15	3	975	0.31%
2019/03/18	3	18.13	11	18.15	18.15	-8	952	-0.84%
2019/03/15	18	17.70	0	0.00	17.60	18	942	1.91%
2019/03/14	0	0.00	1	17.80	17.70	-1	938	-0.11%
2019/03/13	0	0.00	1	17.80	17.65	-1	978	-0.10%
2019/03/11	2	18.05	1	18.00	18.00	1	1,002	0.10%
2019/03/08	4	17.61	3	17.70	18.10	1	974	0.10%
2019/03/07	1	17.30	2	17.55	17.40	-1	912	-0.11%
2019/03/06	3	17.70	8	17.54	17.45	-5	918	-0.54%
2019/02/25	1	17.00	0	0.00	16.95	1	1,190	0.08%
2019/02/21	1	16.95	1	17.15	16.90	0	1,331	0.00%
2019/02/20	1	17.10	0	0.00	17.20	1	1,368	0.07%
2019/02/19	1	16.95	0	0.00	16.95	1	1,373	0.07%
2019/02/18	3	16.95	0	0.00	17.00	3	1,377	0.22%
2019/02/15	1	16.75	0	0.00	16.75	1	1,382	0.07%
2019/02/14	0	0.00	2	17.10	17.30	-2	1,371	-0.15%
2019/02/11	1	17.00	0	0.00	17.00	1	1,397	0.07%
2019/01/21	0	0.00	3	18.45	18.45	-3	1,418	-0.21%
2019/01/17	0	0.00	1	18.25	17.95	-1	1,389	-0.07%
2019/01/15	1	18.10	0	0.00	18.10	1	1,365	0.07%
2019/01/10	1	17.75	0	0.00	17.75	1	1,330	0.08%
2019/01/09	1	18.10	5	18.04	18.15	-4	1,315	-0.30%
2018/12/27	0	0.00	2	18.10	17.95	-2	1,329	-0.15%
2018/12/25	11	18.11	10	18.09	18.05	1	1,302	0.08%
2018/12/24	14	18.41	11	18.55	18.55	3	1,280	0.23%
2018/12/20	0	0.00	1	17.60	17.30	-1	1,260	-0.08%
2018/12/18	5	18.15	4	18.28	18.20	1	1,237	0.08%
2018/12/17	1	17.80	2	17.45	18.15	-1	1,200	-0.08%
2018/12/04	0	0.00	20	18.85	18.90	-20	1,131	-1.77%
2018/12/03	3	18.65	1	18.95	19.00	2	1,117	0.18%
2018/11/28	1	18.70	15	18.70	18.65	-14	1,158	-1.21%
2018/11/26	2	18.60	0	0.00	18.30	2	1,145	0.17%
2018/11/23	52	19.03	13	19.05	19.15	39	1,095	3.56%
2018/11/22	10	18.90	12	18.90	19.15	-2	954	-0.21%
2018/11/21	3	18.50	10	18.41	18.70	-7	838	-0.84%
2018/11/19	0	0.00	1	17.85	18.00	-1	701	-0.14%
2018/11/16	0	0.00	1	17.10	17.30	-1	663	-0.15%
2018/11/15	0	0.00	1	17.00	16.95	-1	656	-0.15%
2018/11/14	0	0.00	2	16.98	16.90	-2	655	-0.31%
2018/11/12	1	16.95	3	17.20	16.90	-2	657	-0.30%
2018/11/09	2	17.10	0	0.00	17.10	2	660	0.30%
2018/11/08	0	0.00	1	17.25	17.05	-1	664	-0.15%
2018/11/06	1	16.55	0	0.00	16.30	1	671	0.15%
2018/11/05	0	0.00	1	17.00	17.00	-1	702	-0.14%
2018/10/30	1	15.15	2	15.33	15.50	-1	915	-0.11%
2018/10/22	0	0.00	3	15.50	15.50	-3	1,189	-0.25%
2018/10/12	0	0.00	1	15.25	15.40	-1	1,363	-0.07%
2018/10/11	4	14.95	0	0.00	14.95	4	1,412	0.28%
2018/10/09	2	16.60	0	0.00	16.60	2	1,386	0.14%
2018/10/04	1	17.60	0	0.00	17.30	1	1,360	0.07%
2018/10/03	0	0.00	1	18.15	18.10	-1	1,396	-0.07%
2018/09/27	0	0.00	1	17.50	17.75	-1	1,388	-0.07%
2018/09/10	0	0.00	3	16.85	16.80	-3	1,536	-0.20%
2018/09/07	3	18.02	4	18.05	17.80	-1	1,518	-0.07%
2018/09/06	5	18.78	10	18.79	18.45	-5	1,506	-0.33%
2018/09/05	7	18.70	4	18.65	18.30	3	1,457	0.21%
2018/08/28	1	18.05	1	18.00	18.00	0	1,411	0.00%
2018/08/22	1	17.55	0	0.00	17.60	1	1,562	0.06%
2018/08/17	5	17.93	0	0.00	17.85	5	1,574	0.32%
2018/08/13	2	17.90	0	0.00	17.90	2	1,536	0.13%
2018/08/10	5	18.70	2	18.55	18.45	3	1,513	0.20%
2018/08/09	7	19.70	2	19.80	19.20	5	1,473	0.34%
2018/08/08	4	20.33	3	20.40	19.90	1	1,440	0.07%
2018/08/07	0	0.00	24	19.90	19.60	-24	1,366	-1.76%
2018/08/06	33	20.11	2	19.95	19.95	31	1,334	2.32%
2018/08/03	0	0.00	3	19.78	19.90	-3	1,223	-0.25%
2018/08/02	0	0.00	1	18.80	18.35	-1	1,092	-0.09%
2018/08/01	0	0.00	6	18.17	18.20	-6	1,031	-0.58%
2018/07/27	6	18.79	1	18.60	18.40	5	1,023	0.49%
2018/07/26	1	18.10	0	0.00	18.30	1	969	0.10%
2018/07/20	1	18.20	5	18.45	17.90	-4	927	-0.43%
2018/07/19	0	0.00	2	18.28	18.05	-2	1,019	-0.20%
2018/07/18	1	18.35	1	18.30	18.30	0	958	0.00%
2018/07/16	0	0.00	10	17.38	17.20	-10	909	-1.10%
2018/07/13	3	17.25	10	17.25	17.20	-7	911	-0.77%
2018/07/11	19	17.89	0	0.00	17.05	19	909	2.09%
2018/07/10	0	0.00	2	17.15	17.15	-2	880	-0.23%
2018/07/05	2	17.20	0	0.00	17.05	2	882	0.23%
2018/07/03	0	0.00	2	17.45	17.45	-2	902	-0.22%
2018/07/02	2	17.20	0	0.00	17.35	2	891	0.22%
2018/06/28	0	0.00	3	17.40	17.40	-3	894	-0.34%
2018/06/26	2	17.60	0	0.00	17.50	2	907	0.22%
2018/06/25	2	17.60	2	17.80	17.85	0	946	0.00%
2018/06/21	2	18.50	5	18.65	18.30	-3	923	-0.33%
2018/06/20	0	0.00	7	17.44	18.15	-7	876	-0.80%
2018/06/15	7	17.09	2	17.25	17.00	5	865	0.58%
2018/06/13	5	17.32	2	17.30	17.15	3	875	0.34%
2018/06/12	4	17.05	2	17.20	17.05	2	881	0.23%
2018/06/06	2	17.60	0	0.00	17.50	2	902	0.22%
2018/05/31	0	0.00	1	16.50	16.45	-1	800	-0.12%
2018/05/28	0	0.00	5	17.05	17.15	-5	868	-0.58%
2018/05/24	0	0.00	3	17.22	17.25	-3	935	-0.32%
2018/05/22	0	0.00	1	17.35	17.40	-1	1,012	-0.10%
2018/05/17	0.1	17.30	0	0.00	17.35	0.1	1,074	0.01%
2018/05/16	0.2	17.35	0	0.00	17.35	0.2	1,108	0.02%
2018/05/15	5	17.45	0	0.00	17.45	5	1,209	0.41%
2018/05/14	0.6	17.50	0	0.00	17.50	0.6	1,403	0.05%
2018/05/08	3	18.00	3	18.20	18.10	0	1,428	0.00%
2018/05/04	0.1	17.45	0	0.00	17.45	0.1	1,433	0.01%
2018/05/02	0	17.60	0	0.00	17.60	0	1,448	0.00%
2018/04/25	1	17.70	0	0.00	17.75	1	1,481	0.07%
2018/04/19	1	18.05	0	0.00	18.05	1	1,382	0.07%
2018/04/18	10	18.10	0	0.00	18.05	10	1,391	0.72%
2018/04/17	0	18.25	0	0.00	18.10	0	1,409	0.00%
2018/04/16	5	18.24	0	0.00	18.15	5	1,438	0.35%
2018/04/13	0	18.10	5	18.00	18.05	-5	1,437	-0.35%
2018/04/10	1	18.36	0	0.00	18.30	1	1,509	0.07%
2018/04/09	0	18.45	0	0.00	18.30	0	1,540	0.00%
2018/04/02	0	18.80	0	0.00	18.80	0	1,613	0.00%
2018/03/29	0	0.00	1	19.10	18.85	-1	2,003	-0.05%
2018/03/28	2	19.25	1	19.10	19.10	1	2,310	0.04%
2018/03/26	0	19.95	0	0.00	18.50	0	2,344	0.00%
2018/03/22	0	0.00	9	19.53	19.10	-9	2,399	-0.38%
2018/03/19	0	0.00	7	19.81	19.85	-7	2,793	-0.25%
2018/03/15	2	20.05	12	19.85	20.15	-10	2,862	-0.35%
2018/03/06	0	19.80	0	0.00	19.70	0	2,898	0.00%
2018/03/05	10	19.60	1	19.80	19.55	9	2,897	0.31%
2018/03/02	10	20.20	0	0.00	20.10	10	2,885	0.35%
2018/03/01	18	20.44	13	20.75	20.50	5	2,877	0.17%
2018/02/27	1	21.00	0	0.00	20.55	1	2,837	0.04%
2018/02/26	5	21.02	0	0.00	21.10	5	2,839	0.18%
2018/02/23	11	20.81	0	0.00	20.75	11	2,915	0.38%
2018/02/22	1	20.70	22	20.75	20.45	-21	2,908	-0.72%
2018/02/08	1	19.60	2	19.40	19.60	-1	2,823	-0.04%
2018/02/07	21	20.04	12	20.48	19.35	9	2,792	0.32%
2018/02/06	22	19.61	38	19.93	19.80	-16	2,691	-0.59%
2018/02/02	0	0.00	2	19.20	19.30	-2	2,497	-0.08%
2018/01/31	2	19.00	2	19.00	19.00	0	2,509	0.00%
2018/01/29	0	19.55	0	0.00	19.55	0	2,546	0.00%
2018/01/26	2	19.55	2	19.55	19.60	0	2,543	0.00%
2018/01/24	2	19.85	0	0.00	19.80	2	2,549	0.08%
2018/01/23	2	19.70	2	19.75	19.60	0	2,575	0.00%
2018/01/19	14	19.89	0	0.00	19.70	14	2,565	0.55%
2018/01/18	0	0.00	1	20.10	19.95	-1	2,555	-0.04%
2018/01/17	6	19.93	0	0.00	19.90	6	2,538	0.24%
2018/01/15	2	20.05	1	20.30	19.90	1	2,521	0.04%
2018/01/11	3	19.95	0	0.00	19.85	3	2,503	0.12%
2018/01/10	0	0.00	2	19.90	19.60	-2	2,487	-0.08%
2018/01/08	1	20.55	5	20.50	20.25	-4	2,448	-0.16%
2018/01/05	3	20.88	6	20.84	20.75	-3	2,416	-0.12%
2018/01/04	2	21.15	7	20.85	20.65	-5	2,384	-0.21%
2018/01/03	2	20.93	2	20.65	21.00	0	2,364	0.00%
2018/01/02	5	20.60	41	20.70	20.70	-36	2,354	-1.53%