晟銘電 (3013)-國泰券商分點個股進出

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

晟銘電

(3013)

可現股當沖

股價
148.0
漲跌
▼7.0
漲幅
-4.52%
成交量
17,065張
產業
上市電腦週邊類股
263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

晟銘電 (3013)籌碼相關－國泰券商分點個股進出

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

國泰券商分點個股進出
國泰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
2024/11/20	284	153.65	27	152.11	155.00	257	27,725	0.93%	大買/鉅額交易
2024/11/19	253	149.77	42	149.82	154.00	211	27,779	0.76%	大買/鉅額交易
2024/11/18	855.1	150.18	70	148.50	147.00	785.1	27,818	2.82%	大買/鉅額交易
2024/11/15	104	157.82	202.4	157.97	154.00	-98.4	27,921	-0.35%	大買/大賣/
2024/11/14	9.1	166.70	68.1	164.76	162.00	-59	28,208	-0.21%
2024/11/13	409.2	169.55	23.2	169.78	164.50	386	28,160	1.37%	大買/鉅額交易
2024/11/12	356.2	167.16	116	166.90	169.00	240.2	27,936	0.86%	大買/大賣/鉅額交易
2024/11/11	136.9	166.42	782.5	165.98	169.00	-645.6	28,176	-2.29%	大買/大賣/鉅額交易
2024/11/08	21	159.60	483.2	161.85	157.50	-462.2	27,552	-1.68%	大賣/鉅額交易
2024/11/07	147.3	167.57	615.4	164.93	163.00	-468.1	27,234	-1.72%	大買/大賣/鉅額交易
2024/11/06	133.4	163.56	14	162.07	163.00	119.4	26,655	0.45%	大買/鉅額交易
2024/11/05	48	163.64	59.1	161.64	160.50	-11.1	26,369	-0.04%
2024/11/04	85	159.06	91.3	159.95	162.00	-6.3	26,241	-0.02%
2024/11/01	7.3	160.03	158	159.68	158.00	-150.7	26,055	-0.58%	大賣/鉅額交易
2024/10/30	709	160.37	375	162.96	162.50	334	25,795	1.29%	大買/大賣/鉅額交易
2024/10/29	23	155.35	8.1	152.15	152.50	14.9	25,338	0.06%
2024/10/28	25.1	160.31	183.3	157.34	157.00	-158.2	25,170	-0.63%	大賣/鉅額交易
2024/10/25	79.5	163.42	632.3	164.34	162.50	-552.8	24,950	-2.22%	大賣/鉅額交易
2024/10/24	49.2	162.96	429.3	164.78	157.50	-380.1	24,744	-1.54%	大賣/鉅額交易
2024/10/23	12.2	164.10	33	162.27	163.00	-20.8	24,511	-0.08%
2024/10/22	5.2	159.44	8	159.31	163.00	-2.8	24,229	-0.01%
2024/10/21	118.4	159.71	93	159.02	158.00	25.4	24,317	0.10%	大買/
2024/10/18	381.7	157.79	584.3	157.94	159.00	-202.6	24,098	-0.84%	大買/大賣/鉅額交易
2024/10/17	321.8	151.13	65	154.43	153.50	256.8	24,059	1.07%	大買/鉅額交易
2024/10/16	19.9	145.48	54.2	145.57	147.00	-34.3	24,086	-0.14%
2024/10/15	164.1	144.69	74.8	144.49	141.00	89.3	24,285	0.37%	大買/
2024/10/14	462.9	137.91	27.2	139.28	141.50	435.7	24,096	1.81%	大買/鉅額交易
2024/10/11	3.2	132.47	2.9	130.72	131.00	0.3	24,314	0.00%
2024/10/09	395	133.58	5	132.20	131.00	390	24,860	1.57%	大買/鉅額交易
2024/10/08	2	126.00	3	125.33	123.50	-1	25,031	0.00%
2024/10/07	11	129.27	113	126.54	125.50	-102	25,603	-0.40%	大賣/鉅額交易
2024/10/04	253	128.83	25	127.86	126.50	228	25,423	0.90%	大買/鉅額交易
2024/10/01	13	133.19	43	132.78	130.50	-30	25,325	-0.12%
2024/09/30	45	136.98	79.1	135.58	135.00	-34.1	25,129	-0.14%
2024/09/27	261	140.61	591.5	141.78	137.00	-330.5	24,854	-1.33%	大買/大賣/鉅額交易
2024/09/26	371.5	141.84	158.5	143.77	141.50	213	24,283	0.88%	大買/大賣/鉅額交易
2024/09/25	116.4	138.25	183.4	136.56	141.50	-67	23,634	-0.28%	大買/大賣/
2024/09/24	523.5	130.80	259	132.79	129.00	264.5	23,101	1.14%	大買/大賣/鉅額交易
2024/09/23	685.6	125.80	53.2	128.78	130.00	632.4	22,077	2.86%	大買/鉅額交易
2024/09/20	335.5	115.07	3	115.83	118.50	332.5	21,466	1.55%	大買/鉅額交易
2024/09/19	245	113.63	12	113.92	115.50	233	21,128	1.10%	大買/鉅額交易
2024/09/18	6	109.83	8	108.69	107.50	-2	20,845	-0.01%
2024/09/16	301	109.95	4	109.75	110.00	297	20,831	1.43%	大買/鉅額交易
2024/09/13	33	110.65	7	108.57	109.00	26	20,875	0.12%
2024/09/12	3	107.33	14	111.64	112.50	-11	20,845	-0.05%
2024/09/11	5	106.20	5	103.00	102.50	0	20,794	0.00%
2024/09/10	12	110.04	11	106.09	106.50	1	21,019	0.00%
2024/09/09	316	106.37	16	105.88	108.50	300	21,189	1.42%	大買/鉅額交易
2024/09/06	29	108.81	4	108.75	105.00	25	21,197	0.12%
2024/09/05	5	108.80	6	110.25	107.00	-1	21,312	0.00%
2024/09/04	6	110.33	10	109.50	107.50	-4	21,407	-0.02%
2024/09/03	3	116.67	3	116.33	114.00	0	21,604	0.00%
2024/09/02	4	115.00	3	116.17	113.00	1	21,803	0.00%
2024/08/30	54	114.95	4	114.63	114.00	50	22,160	0.23%
2024/08/29	54	118.50	15.1	119.03	118.00	38.9	22,558	0.17%
2024/08/28	103	121.98	5.1	122.49	120.00	97.9	24,057	0.41%	大買/
2024/08/27	15.2	121.18	0.1	121.50	121.00	15.1	24,531	0.06%
2024/08/26	4	124.00	1.2	121.25	119.50	2.8	24,716	0.01%
2024/08/23	2.2	121.32	16	123.28	124.00	-13.8	24,830	-0.06%
2024/08/22	1	121.50	0.4	123.00	118.50	0.6	25,209	0.00%
2024/08/21	1.5	123.87	33.5	123.21	124.00	-32	25,606	-0.12%
2024/08/20	64.4	123.43	63.2	125.67	122.50	1.2	25,804	0.00%
2024/08/19	155.4	122.89	259	124.36	123.00	-103.6	26,118	-0.40%	大買/大賣/鉅額交易
2024/08/16	397.9	123.86	92	120.39	123.50	305.9	27,331	1.12%	大買/鉅額交易
2024/08/15	18	115.08	7.8	114.70	114.50	10.2	27,770	0.04%
2024/08/14	336.9	111.78	63.2	113.58	113.00	273.7	28,032	0.98%	大買/鉅額交易
2024/08/13	171	103.85	272.7	106.91	106.00	-101.7	27,547	-0.37%	大買/大賣/鉅額交易
2024/08/12	18.4	101.14	3	102.00	103.50	15.4	27,048	0.06%
2024/08/09	5	94.40	1	94.40	94.40	4	27,044	0.01%
2024/08/08	154	85.32	53	87.91	85.90	101	27,234	0.37%	大買/鉅額交易
2024/08/07	22.3	86.79	17.1	88.59	88.40	5.2	27,417	0.02%
2024/08/06	46	84.07	8	82.93	82.80	38	28,448	0.13%
2024/08/05	4	93.60	13	95.53	91.40	-9	29,467	-0.03%
2024/08/02	15.2	103.34	24.1	104.79	101.50	-9	29,815	-0.03%
2024/08/01	61.2	111.15	1	112.00	110.50	60.2	30,843	0.20%
2024/07/31	5	108.00	5.1	108.57	106.50	-0.1	31,061	0.00%
2024/07/30	11	106.09	13.1	107.50	107.50	-2.1	31,232	-0.01%
2024/07/29	10	111.50	6.3	116.11	104.50	3.7	31,425	0.01%
2024/07/26	174.5	118.24	54.1	123.04	116.00	120.5	31,502	0.38%	大買/鉅額交易
2024/07/23	330	118.74	464.2	118.96	115.00	-134.2	31,263	-0.43%	大買/大賣/鉅額交易
2024/07/22	293.2	116.42	562	123.63	116.50	-268.8	31,571	-0.85%	大買/大賣/鉅額交易
2024/07/19	11	126.77	47	128.45	120.50	-36	31,922	-0.11%
2024/07/18	85	129.19	245.1	126.81	126.00	-160.1	31,862	-0.50%	大賣/鉅額交易
2024/07/17	195	129.56	96.3	129.40	133.50	98.7	31,076	0.32%	大買/
2024/07/16	72.2	117.32	22.3	119.99	121.50	49.9	30,388	0.16%
2024/07/15	609.2	108.21	170	106.81	110.50	439.2	30,236	1.45%	大買/大賣/鉅額交易
2024/07/12	542	98.42	502.7	99.49	100.50	39.3	30,409	0.13%	大買/大賣/
2024/07/11	513.9	98.71	121.7	99.20	102.50	392.2	30,028	1.31%	大買/大賣/鉅額交易
2024/07/10	49.5	95.12	36.6	97.60	93.50	12.9	29,463	0.04%
2024/07/09	31.6	93.65	43	93.52	91.10	-11.4	28,988	-0.04%
2024/07/08	4	88.60	0	0.00	88.20	4	28,750	0.01%
2024/07/05	0.1	88.80	5	89.04	90.00	-5	29,546	-0.02%
2024/07/04	0	0.00	1.5	91.59	89.00	-1.5	29,957	0.00%
2024/07/03	8	91.79	6.4	91.03	90.60	1.6	30,629	0.01%
2024/07/02	55	88.79	0.1	89.30	88.50	54.9	30,807	0.18%
2024/07/01	167	89.72	0.2	90.70	89.70	166.8	31,468	0.53%	大買/鉅額交易
2024/06/28	89.2	89.73	0.1	90.49	91.00	89.1	31,691	0.28%
2024/06/27	59	89.73	38.2	90.20	88.10	20.8	32,046	0.06%
2024/06/26	103.3	89.27	65	89.48	89.70	38.3	33,245	0.12%	大買/
2024/06/25	108	85.66	3	85.30	87.00	105	33,597	0.31%	大買/鉅額交易
2024/06/24	22.1	86.02	17	86.83	85.80	5.1	34,028	0.01%
2024/06/21	77	88.86	40	88.73	88.30	37	33,912	0.11%
2024/06/20	26	89.44	25	90.12	90.50	1	33,876	0.00%
2024/06/19	60	90.01	262	89.27	88.00	-202	33,825	-0.60%	大賣/鉅額交易
2024/06/18	2	92.75	38.3	93.91	91.80	-36.3	33,580	-0.11%
2024/06/17	42.3	96.10	40	95.14	94.50	2.3	33,372	0.01%
2024/06/14	44	93.96	225	94.11	95.10	-181	33,022	-0.55%	大賣/鉅額交易
2024/06/13	96	93.09	24	93.10	92.70	72	32,562	0.22%
2024/06/12	0	0.00	40	92.50	93.00	-40	32,348	-0.12%
2024/06/11	5	90.00	1	91.50	92.00	4	32,215	0.01%
2024/06/07	0	0.00	2	93.40	91.80	-2	32,181	-0.01%
2024/06/06	192	91.29	75	93.44	91.10	117	31,964	0.37%	大買/鉅額交易
2024/06/05	111	92.51	20	91.80	91.60	91	31,719	0.29%	大買/
2024/06/04	31	93.65	160	94.78	91.10	-129	31,944	-0.40%	大賣/鉅額交易
2024/06/03	569	98.38	65	95.86	94.80	504	32,190	1.57%	大買/鉅額交易
2024/05/31	19	91.12	50	90.30	90.70	-31	32,165	-0.10%
2024/05/30	43	88.57	55	89.09	87.30	-12	32,983	-0.04%
2024/05/29	15	92.48	33	92.15	91.40	-18	33,265	-0.05%
2024/05/28	95	91.75	15.1	92.85	91.60	79.9	33,339	0.24%
2024/05/27	136	93.69	10.1	92.70	91.10	125.9	32,737	0.38%	大買/鉅額交易
2024/05/24	0	0.00	10.2	90.58	90.30	-10.2	32,060	-0.03%
2024/05/23	46.3	90.24	38.3	89.31	88.70	8	31,652	0.03%
2024/05/22	87.6	91.80	30.1	92.72	89.10	57.5	31,122	0.18%
2024/05/21	11.7	87.54	11.2	89.17	90.50	0.5	29,640	0.00%
2024/05/20	265.7	84.54	17.3	83.77	82.30	248.4	28,516	0.87%	大買/鉅額交易
2024/05/17	2.3	80.20	3.7	80.69	81.30	-1.4	27,806	-0.01%
2024/05/16	2.7	80.78	1.3	79.08	79.40	1.4	27,632	0.01%
2024/05/15	0.2	80.50	0.5	79.24	78.40	-0.3	27,435	0.00%
2024/05/14	6.6	78.72	5.2	79.29	79.10	1.4	27,390	0.01%
2024/05/13	15.2	78.80	1	77.80	78.00	14.2	27,236	0.05%
2024/05/10	47	82.93	85	82.66	80.80	-38	27,091	-0.14%
2024/05/09	93	80.77	117.3	80.07	81.00	-24.3	25,702	-0.09%	大賣/
2024/05/08	2	74.75	0.2	75.10	74.80	1.8	24,357	0.01%
2024/05/07	69.7	79.96	126	77.32	75.10	-56.3	23,895	-0.24%	大賣/
2024/05/06	14.6	78.22	12	80.13	81.50	2.6	22,707	0.01%
2024/05/03	10.4	75.30	2	74.60	74.10	8.4	22,268	0.04%
2024/05/02	5	75.18	3.3	74.75	75.10	1.7	21,970	0.01%
2024/04/30	47.1	73.18	27	73.77	73.60	20.1	21,566	0.09%
2024/04/29	34.5	72.24	0.9	72.04	71.70	33.6	21,227	0.16%
2024/04/26	137	75.39	143.5	75.04	72.20	-6.5	21,125	-0.03%	大買/大賣/
2024/04/25	154.6	75.78	111.4	74.32	73.40	43.2	20,671	0.21%	大買/大賣/
2024/04/24	75.3	74.50	82.4	73.39	75.40	-7.1	19,921	-0.04%
2024/04/23	16.6	68.42	43.3	69.46	68.60	-26.7	19,446	-0.14%
2024/04/22	26.1	71.11	28	70.73	67.80	-2	19,166	-0.01%
2024/04/19	85.3	74.27	155	73.50	74.00	-69.7	18,867	-0.37%	大賣/
2024/04/18	127.7	75.36	233	73.22	75.40	-105.3	18,327	-0.57%	大買/大賣/鉅額交易
2024/04/17	120.3	72.78	44.1	73.29	72.40	76.2	17,584	0.43%	大買/
2024/04/16	152	68.42	76.1	69.16	69.60	75.9	17,242	0.44%	大買/
2024/04/15	53.1	75.85	68.2	75.63	72.00	-15.1	17,075	-0.09%
2024/04/12	75.3	75.25	121.3	75.05	74.30	-46	16,730	-0.27%	大賣/
2024/04/11	56.8	77.11	180	77.85	72.30	-123.2	16,224	-0.76%	大賣/鉅額交易
2024/04/10	44	70.82	87	70.25	73.70	-43	15,369	-0.28%
2024/04/09	201.7	72.34	241	70.56	67.00	-39.3	14,899	-0.26%	大買/大賣/
2024/04/08	18	66.58	141.1	69.98	70.20	-123.1	14,134	-0.87%	大賣/鉅額交易
2024/04/03	284.3	63.59	90.3	64.08	63.90	194	13,812	1.40%	大買/鉅額交易
2024/04/02	27	60.57	154.2	61.47	60.50	-127.2	13,085	-0.97%	大賣/鉅額交易
2024/04/01	27	62.25	27.5	62.63	61.80	-0.5	12,813	0.00%
2024/03/29	310.1	62.10	1,134	62.41	61.30	-823.9	12,283	-6.71%	大買/大賣/鉅額交易
2024/03/28	493	57.75	120	54.49	58.60	373	11,080	3.37%	大買/大賣/鉅額交易
2024/03/27	93	54.23	63	55.89	53.30	30	10,766	0.28%
2024/03/26	10	54.00	1	53.40	53.40	9	10,262	0.09%
2024/03/25	9	56.56	10	57.13	56.50	-1	10,267	-0.01%
2024/03/22	16	55.34	128	54.81	56.20	-112	10,270	-1.09%	大賣/鉅額交易
2024/03/21	8	53.56	56.1	53.17	53.50	-48.1	10,236	-0.47%
2024/03/20	1	50.60	2	49.90	49.90	-1	10,366	-0.01%
2024/03/19	20	50.73	50	51.05	51.10	-30	10,474	-0.29%
2024/03/18	29	50.30	27	49.99	51.00	2	10,570	0.02%
2024/03/15	18	48.76	32	48.63	48.20	-14	10,619	-0.13%
2024/03/14	49	49.53	59	51.04	49.10	-10	10,776	-0.09%
2024/03/13	75	55.53	24.4	56.51	53.10	50.6	10,942	0.46%
2024/03/12	131.5	62.31	370	61.81	59.00	-238.5	11,178	-2.13%	大買/大賣/鉅額交易
2024/03/11	64	61.23	1	61.20	61.20	63	12,041	0.52%
2024/03/08	101	64.13	69	63.20	61.90	32	12,714	0.25%	大買/
2024/03/07	109	64.55	121	64.32	64.20	-12	13,477	-0.09%	大買/大賣/
2024/03/06	242	63.82	624	65.68	64.20	-382	13,074	-2.92%	大買/大賣/鉅額交易
2024/03/05	1,464	58.55	341	59.65	60.20	1,123	11,912	9.43%	大買/大賣/鉅額交易
2024/03/04	92	53.50	21	54.58	54.80	71	10,584	0.67%
2024/03/01	29	48.32	3.5	48.62	49.90	25.5	10,009	0.25%
2024/02/29	8	45.18	10	45.00	45.40	-2	9,648	-0.02%
2024/02/27	0	0.00	1	44.75	44.75	-1	9,653	-0.01%
2024/02/26	11	45.87	6	45.94	45.65	5	9,826	0.05%
2024/02/23	0	0.00	10	48.16	46.35	-10	9,839	-0.10%
2024/02/22	8	47.67	21	47.63	47.80	-13	9,821	-0.13%
2024/02/21	25	46.52	0	0.00	46.35	25	9,709	0.26%
2024/02/20	0	46.10	5	45.55	46.15	-5	9,721	-0.05%
2024/02/16	11	46.92	4	46.95	46.90	7	9,819	0.07%
2024/02/15	14	47.09	10	46.90	47.20	4	9,742	0.04%
2024/02/05	0	0.00	4	45.10	44.30	-4	9,598	-0.04%
2024/02/02	7	44.56	20	43.58	44.65	-13	9,665	-0.13%
2024/02/01	0	41.65	0	0.00	41.50	0	9,748	0.00%
2024/01/30	1	42.40	1	42.95	42.30	0	10,470	0.00%
2024/01/26	0	43.00	1	42.50	42.50	-1	10,706	-0.01%
2024/01/22	25	44.95	42.5	44.47	44.35	-17.5	10,938	-0.16%
2024/01/19	19.5	43.09	3	42.58	43.45	16.5	11,086	0.15%
2024/01/16	5	43.30	4	42.45	42.05	1	11,376	0.01%
2024/01/15	2	43.50	1	43.35	43.35	1	11,384	0.01%
2024/01/12	1	43.00	2	44.00	43.00	-1	11,437	-0.01%
2024/01/11	2	43.55	0	0.00	43.80	2	11,544	0.02%
2024/01/10	12	43.18	19	42.79	42.85	-7	11,726	-0.06%
2024/01/09	15	45.95	8	45.95	45.50	7	11,797	0.06%
2024/01/08	11	45.61	1	45.80	44.75	10	11,806	0.08%
2024/01/04	2	46.45	3	46.65	45.65	-1	12,262	-0.01%
2024/01/03	1	46.60	1	47.10	46.55	0	12,894	0.00%
2024/01/02	0	0.00	2.1	46.21	46.20	-2.1	13,928	-0.02%
2023/12/29	2	47.10	1	47.25	46.90	1	14,360	0.01%
2023/12/28	4	47.04	2.2	47.71	46.70	1.8	14,816	0.01%
2023/12/27	1	47.10	2	47.23	47.05	-1	15,372	-0.01%
2023/12/26	0.3	47.70	1	47.45	47.65	-0.7	15,625	0.00%
2023/12/25	2.5	48.30	10	48.53	47.45	-7.5	15,918	-0.05%
2023/12/22	11	48.66	2	47.60	48.00	9	15,866	0.06%
2023/12/21	0	0.00	4	46.51	46.70	-4	15,724	-0.03%
2023/12/20	4	47.43	0.2	47.00	47.60	3.8	15,834	0.02%
2023/12/19	0	0.00	14	47.56	46.75	-14	15,954	-0.09%
2023/12/18	2	48.30	14.3	48.05	47.65	-12.3	15,964	-0.08%
2023/12/15	32.7	48.32	16.4	47.79	47.80	16.3	16,060	0.10%
2023/12/14	7.1	48.35	1	48.05	47.40	6.1	15,917	0.04%
2023/12/13	20.7	47.31	2	46.80	46.80	18.7	15,838	0.12%
2023/12/12	105.1	46.79	6	46.53	46.30	99.1	15,934	0.62%	大買/
2023/12/11	314.1	47.92	7.3	47.52	47.20	306.8	16,025	1.91%	大買/鉅額交易
2023/12/08	21.7	50.70	299.5	50.67	50.20	-277.8	15,844	-1.75%	大賣/鉅額交易
2023/12/07	178.1	51.07	210.3	51.21	50.70	-32.2	15,638	-0.21%	大買/大賣/
2023/12/06	269.5	52.35	173	51.57	51.40	96.5	15,278	0.63%	大買/大賣/
2023/12/05	539	50.24	58	49.49	51.00	481	14,422	3.34%	大買/鉅額交易
2023/12/04	143.6	49.53	94	50.91	48.70	49.6	13,859	0.36%	大買/
2023/12/01	74.4	47.51	56	46.87	47.70	18.4	12,644	0.15%
2023/11/30	117	46.76	4	46.03	45.90	113	12,205	0.93%	大買/鉅額交易
2023/11/29	5	45.38	1	44.95	45.30	4	11,862	0.03%
2023/11/27	0	0.00	1	43.85	43.85	-1	11,919	-0.01%
2023/11/24	0	0.00	22	45.40	45.40	-22	11,999	-0.18%
2023/11/22	0	0.00	1	45.50	45.25	-1	12,058	-0.01%
2023/11/21	2	46.50	13	46.73	45.75	-11	12,197	-0.09%
2023/11/20	13	45.74	2	45.00	46.10	11	12,813	0.09%
2023/11/17	2	44.45	0	0.00	44.85	2	14,309	0.01%
2023/11/16	0	0.00	10	44.87	44.30	-10	14,713	-0.07%
2023/11/15	0	0.00	4	45.79	44.90	-4	14,760	-0.03%
2023/11/14	1	45.30	5	45.12	45.30	-4	14,880	-0.03%
2023/11/13	0	0.00	10	45.32	44.85	-10	15,082	-0.07%
2023/11/10	1	45.40	4	45.25	44.90	-3	15,201	-0.02%
2023/11/09	0	0.00	51	46.31	45.80	-51	15,205	-0.34%
2023/11/08	113	47.83	52.2	47.54	47.90	60.8	15,065	0.40%	大買/
2023/11/07	8	45.16	9.3	44.16	45.10	-1.3	14,537	-0.01%
2023/11/06	7.5	45.30	11	45.23	44.30	-3.5	14,612	-0.02%
2023/11/03	11	44.14	0	0.00	43.80	11	14,688	0.07%
2023/10/31	2	43.35	2	44.00	42.00	0	15,237	0.00%
2023/10/30	0	0.00	1	44.65	43.90	-1	15,404	-0.01%
2023/10/27	11	44.02	10	44.87	44.00	1	15,576	0.01%
2023/10/26	0	0.00	1	43.05	42.65	-1	15,682	-0.01%
2023/10/25	7	45.40	1	44.55	44.20	6	15,879	0.04%
2023/10/24	5	42.70	0	0.00	42.80	5	15,842	0.03%
2023/10/23	10	42.39	10	42.10	41.60	0	16,109	0.00%
2023/10/20	1	41.85	1	42.05	42.05	0	16,600	0.00%
2023/10/19	43	42.56	8	41.88	42.75	35	17,587	0.20%
2023/10/18	1	41.90	653.4	42.96	41.60	-652.4	18,271	-3.57%	大賣/鉅額交易
2023/10/17	0.4	47.60	1	45.45	45.40	-0.6	18,212	0.00%
2023/10/16	0	0.00	2	46.30	45.90	-2	18,164	-0.01%
2023/10/13	0	47.40	80.4	47.83	47.60	-80.4	18,160	-0.44%
2023/10/12	2.4	49.02	52	48.46	49.00	-49.6	18,127	-0.27%
2023/10/11	188	51.52	285	50.95	47.75	-97	17,925	-0.54%	大買/大賣/
2023/10/06	717	50.36	175.3	50.56	50.30	541.7	17,455	3.10%	大買/大賣/鉅額交易
2023/10/05	375	48.18	25	48.17	47.80	350	16,426	2.13%	大買/鉅額交易
2023/10/04	44.1	46.64	41.3	46.03	46.35	2.8	16,046	0.02%
2023/10/03	94	49.50	0	0.00	45.50	94	15,674	0.60%
2023/10/02	1.5	45.68	5	45.40	48.65	-3.5	15,185	-0.02%
2023/09/28	4	44.86	0	0.00	44.25	4	16,424	0.02%
2023/09/26	0	44.30	0	0.00	43.00	0	17,332	0.00%
2023/09/22	2	44.10	2	44.00	44.45	0	17,734	0.00%
2023/09/20	2	42.65	0	0.00	42.50	2	17,955	0.01%
2023/09/19	0	42.25	0	0.00	41.50	0	17,942	0.00%
2023/09/12	0	0.00	0.2	42.00	40.50	-0.2	18,660	0.00%
2023/09/11	0	43.55	0.5	43.20	41.95	-0.5	19,062	0.00%
2023/09/08	0.7	45.63	0	0.00	44.75	0.7	19,023	0.00%
2023/09/07	0	0.00	1.5	44.87	45.15	-1.5	19,001	-0.01%
2023/09/06	1.5	44.67	0	0.00	45.10	1.5	18,968	0.01%
2023/09/05	0	41.75	0	0.00	42.60	0	18,936	0.00%
2023/09/04	0	42.00	0	0.00	41.85	0	19,068	0.00%
2023/09/01	2	42.25	2.5	43.71	42.25	-0.5	19,230	0.00%
2023/08/31	0.2	44.99	0	0.00	44.35	0.2	19,307	0.00%
2023/08/30	1.2	44.99	1.3	44.29	44.40	-0.1	19,443	0.00%
2023/08/29	0.4	44.84	0	0.00	43.80	0.4	19,867	0.00%
2023/08/28	3	44.40	0	0.00	43.95	3	20,783	0.01%
2023/08/25	0	46.23	3.3	45.78	45.75	-3.3	20,915	-0.02%
2023/08/24	9.3	49.22	7.2	49.37	46.95	2.2	21,849	0.01%
2023/08/23	51.2	48.45	39	48.54	48.65	12.2	21,402	0.06%
2023/08/22	2.8	43.33	6	44.29	46.20	-3.2	19,930	-0.02%
2023/08/21	3	42.10	0.2	42.50	42.00	2.8	19,800	0.01%
2023/08/18	8.3	43.62	7.4	44.05	42.95	0.9	19,734	0.00%
2023/08/17	0.5	42.80	0	0.00	44.00	0.5	19,509	0.00%
2023/08/10	0	0.00	1.4	40.33	40.40	-1.4	18,786	-0.01%
2023/08/09	0.4	43.68	50	43.33	42.35	-49.6	18,605	-0.27%
2023/08/08	205	42.89	155	42.94	42.50	50	18,427	0.27%	大買/大賣/
2023/08/07	23	43.43	24	43.02	43.25	-1	18,354	-0.01%
2023/08/04	22	41.72	22.9	41.52	41.30	-0.9	18,337	0.00%
2023/08/02	0	0.00	1	44.10	41.30	-1	18,184	-0.01%
2023/08/01	5	45.45	3	45.42	44.30	2	18,089	0.01%
2023/07/31	2	45.95	0	0.00	46.00	2	17,848	0.01%
2023/07/28	0.1	48.80	8	48.31	48.60	-7.9	17,598	-0.04%
2023/07/27	11	52.69	11	51.88	51.10	0	17,391	0.00%
2023/07/26	2.1	51.41	48	52.46	51.20	-45.9	17,194	-0.27%
2023/07/25	33.1	54.17	33.5	54.52	53.80	-0.4	16,890	0.00%
2023/07/24	12.5	57.15	61	57.00	53.40	-48.5	16,374	-0.30%
2023/07/21	117	54.01	45.5	55.58	56.80	71.5	15,362	0.47%	大買/
2023/07/20	29.5	50.39	0	0.00	52.50	29.5	14,673	0.20%
2023/07/19	2	47.70	0.2	47.80	47.80	1.8	14,617	0.01%
2023/07/18	1	49.40	0.3	49.10	46.70	0.7	14,582	0.00%
2023/07/17	1.3	47.08	0.3	44.45	47.40	1	14,529	0.01%
2023/07/14	0.5	44.00	0	0.00	44.65	0.5	14,499	0.00%
2023/07/13	0	0.00	2	44.30	43.35	-2	14,731	-0.01%
2023/07/12	0.1	40.30	0	0.00	40.65	0.1	14,861	0.00%
2023/07/11	0.3	41.00	10.1	39.32	41.30	-9.8	15,051	-0.07%
2023/07/10	0	0.00	5.1	40.54	39.90	-5.1	15,141	-0.03%
2023/07/07	0.4	43.47	15	42.95	43.90	-14.6	15,358	-0.10%
2023/07/06	97.1	43.70	97	43.46	44.25	0.1	15,293	0.00%
2023/07/05	44	41.86	6	41.61	42.70	38	13,776	0.28%
2023/07/04	33.1	38.10	30	37.44	38.85	3.1	13,225	0.02%
2023/07/03	12	35.30	0	0.00	35.35	12	12,594	0.10%
2023/06/30	34	31.57	8	31.31	32.15	26	12,583	0.21%
2023/06/29	19	29.48	4	28.78	29.25	15	12,114	0.12%
2023/06/28	16.1	27.82	6	27.00	28.20	10.1	11,908	0.08%
2023/06/27	7.1	27.25	7	27.52	26.70	0.1	11,806	0.00%
2023/06/26	6.2	27.80	6.5	28.05	27.80	-0.3	11,821	0.00%
2023/06/21	75.8	30.07	125	29.84	29.70	-49.2	12,075	-0.41%	大賣/
2023/06/20	45.1	28.25	45	28.39	28.90	0.1	11,725	0.00%
2023/06/19	54	28.20	52	28.01	28.35	2	12,081	0.02%
2023/06/16	67	29.34	19	28.99	27.90	48	12,299	0.39%
2023/06/14	5	29.15	5	28.85	28.95	0	11,504	0.00%
2023/06/13	15	28.53	13	28.63	28.65	2	11,498	0.02%
2023/06/12	9	28.55	9	28.71	28.25	0	11,381	0.00%
2023/06/09	50	29.85	53	29.45	29.30	-3	11,294	-0.03%
2023/06/08	21	29.49	57	29.46	28.95	-36	11,213	-0.32%
2023/06/07	5	30.05	17	30.42	30.05	-12	11,259	-0.11%
2023/06/06	23	30.05	17	30.84	29.75	6	11,247	0.05%
2023/06/05	18	30.24	25	30.45	30.20	-7	11,658	-0.06%
2023/06/02	64	30.11	14	30.01	29.85	50	12,077	0.41%
2023/06/01	45	29.87	60	29.42	29.65	-15	11,919	-0.13%
2023/05/31	0	0.00	14	28.33	29.25	-14	11,164	-0.13%
2023/05/30	153	26.71	125	26.35	26.60	28	10,899	0.26%	大買/大賣/
2023/05/29	20	25.33	30	24.40	25.65	-10	9,856	-0.10%
2023/05/26	30	23.70	0	0.00	23.35	30	9,703	0.31%
2023/05/25	22	23.13	22	23.14	23.15	0	9,570	0.00%
2023/05/24	9	21.35	9	21.46	21.80	0	9,309	0.00%
2023/05/22	1	21.10	1	21.15	21.10	0	9,452	0.00%
2023/05/18	1	21.00	0	0.00	21.05	1	9,581	0.01%
2023/05/15	20	20.40	20	20.40	20.20	0	10,272	0.00%
2023/05/12	7	20.05	7	20.21	20.50	0	10,345	0.00%
2023/05/11	6	20.90	6	20.91	20.10	0	10,387	0.00%
2023/05/10	3	22.50	13	22.25	21.20	-10	10,313	-0.10%
2023/05/09	7	23.95	102	23.49	23.50	-95	10,074	-0.94%	大賣/
2023/05/08	57	24.05	12	23.75	24.15	45	10,157	0.44%
2023/05/05	20	23.46	24	23.38	23.20	-4	10,187	-0.04%
2023/05/04	31	23.95	17	23.94	23.45	14	10,222	0.14%
2023/05/03	20	23.35	20	23.54	23.45	0	10,159	0.00%
2023/05/02	20	23.00	20	22.78	23.80	0	10,212	0.00%
2023/04/28	15	22.40	14	22.50	22.45	1	10,164	0.01%
2023/04/27	9	22.25	9	22.34	22.15	0	10,217	0.00%
2023/04/26	14	22.45	14	22.60	22.50	0	10,264	0.00%
2023/04/25	19	23.45	19	23.58	22.40	0	10,272	0.00%
2023/04/24	71	23.52	71	22.65	23.35	0	10,150	0.00%
2023/04/21	13	22.85	16	22.83	22.05	-3	10,059	-0.03%
2023/04/20	13	23.15	14	23.25	22.70	-1	10,018	-0.01%
2023/04/19	16	23.53	11	23.62	23.20	5	9,975	0.05%
2023/04/18	37	24.11	21.1	24.28	23.70	15.9	9,892	0.16%
2023/04/17	30	24.17	1.1	24.10	24.00	28.9	9,623	0.30%
2023/04/14	31	23.46	30	23.62	23.30	1	9,320	0.01%
2023/04/13	0	0.00	200	22.94	22.55	-200	9,099	-2.20%	大賣/鉅額交易
2023/04/12	521	22.37	315	23.27	23.35	206	8,983	2.29%	大買/大賣/鉅額交易
2023/04/10	8	22.05	8	22.11	22.15	0	8,794	0.00%
2023/04/07	11	22.25	11	22.45	22.05	0	8,836	0.00%
2023/04/06	6	22.00	6	22.20	22.30	0	8,879	0.00%
2023/03/31	0	0.00	2	22.35	22.25	-2	8,869	-0.02%
2023/03/30	18	22.55	18	22.67	22.30	0	8,976	0.00%
2023/03/29	24	22.60	24	22.71	22.30	0	9,062	0.00%
2023/03/28	32	22.45	36	22.55	22.45	-4	9,125	-0.04%
2023/03/27	30	22.52	30	22.37	22.50	0	9,187	0.00%
2023/03/24	3	22.50	2	22.58	22.30	1	9,220	0.01%
2023/03/23	10	22.29	10	22.42	21.70	0	9,222	0.00%
2023/03/22	6	23.45	6	23.55	22.95	0	9,653	0.00%
2023/03/21	17.1	22.22	12	21.96	23.65	5.1	9,430	0.05%
2023/03/20	4	21.20	4	21.38	21.50	0	9,139	0.00%
2023/03/17	10	21.29	10	21.32	21.20	0	9,090	0.00%
2023/03/16	9	21.30	9	21.43	20.85	0	9,047	0.00%
2023/03/15	24	21.65	24	21.75	21.60	0	8,960	0.00%
2023/03/14	12	21.75	13.2	21.83	21.30	-1.2	8,907	-0.01%
2023/03/13	12	21.60	12	21.74	21.85	0	8,841	0.00%
2023/03/10	17.2	22.29	33	22.39	22.05	-15.9	8,727	-0.18%
2023/03/09	15	22.85	15.2	22.96	22.05	-0.2	8,491	0.00%
2023/03/08	8	24.35	9	24.34	23.10	-1	8,274	-0.01%
2023/03/07	34.4	24.91	19	25.00	24.80	15.4	7,653	0.20%
2023/03/06	37	24.23	0	0.00	24.80	37	6,998	0.53%
2023/03/03	30	21.20	30	22.30	22.55	0	6,585	0.00%
2023/03/01	16	20.65	16	20.92	20.75	0	6,231	0.00%
2023/02/24	6	20.57	6	20.68	20.75	0	6,144	0.00%
2023/02/23	8	20.25	8	20.34	20.35	0	5,959	0.00%
2023/02/22	3	20.30	3	20.43	20.15	0	5,930	0.00%
2023/02/21	0	0.00	1	20.85	20.85	-1	5,865	-0.02%
2023/02/20	15	20.55	15	20.69	20.55	0	5,785	0.00%
2023/02/17	35	20.47	34	20.13	20.30	1	5,644	0.02%
2023/02/16	31	19.90	31	19.70	20.15	0	5,549	0.00%
2023/02/15	0	0.00	2	19.50	19.50	-2	5,477	-0.04%
2023/02/14	65	19.41	65	18.97	19.40	0	5,395	0.00%
2023/02/13	19	18.89	19	19.01	18.75	0	5,290	0.00%
2023/02/10	22	19.80	22	19.90	19.05	0	4,748	0.00%
2023/02/09	11	19.69	10	19.83	20.30	1	4,648	0.02%
2023/02/07	39	19.90	39	20.03	19.80	0	4,491	0.00%
2023/02/06	1	19.95	9	20.59	19.80	-8	4,426	-0.18%
2023/02/03	8	20.58	8	20.76	20.55	0	4,212	0.00%
2023/02/01	9	19.67	0	0.00	19.65	9	3,925	0.23%
2023/01/30	50	18.80	0	0.00	18.80	50	3,703	1.35%
2023/01/05	1	17.85	1	18.35	18.30	0	3,224	0.00%
2022/09/26	64	14.94	0	0.00	14.10	64	1,410	4.54%
2022/09/06	0	0.00	27	15.65	15.50	-27	1,397	-1.93%
2022/09/01	0	0.00	37	16.76	16.65	-37	1,425	-2.60%
2022/08/11	1	16.25	1	15.90	15.45	0	2,254	0.00%
2022/08/04	1	14.95	1	15.20	14.85	0	1,863	0.00%
2022/06/22	0	0.00	10	13.70	13.75	-10	1,592	-0.63%
2022/06/10	2	15.25	0	0.00	15.10	2	1,500	0.13%
2022/06/02	2	14.75	0	0.00	14.65	2	1,361	0.15%
2022/06/01	0	0.00	10	14.80	14.80	-10	1,346	-0.74%
2022/05/25	10	16.35	0	0.00	15.45	10	1,000	1.00%
2022/05/24	61	16.80	0	0.00	15.40	61	784	7.78%
2022/05/23	10	15.65	0	0.00	16.30	10	366	2.73%
2022/01/10	0	0.00	5	15.15	15.40	-5	1,107	-0.45%
2022/01/07	0	0.00	5	15.14	14.90	-5	1,098	-0.46%
2021/12/24	0	0.00	5	15.95	15.95	-5	952	-0.52%
2021/12/23	9	15.53	0	0.00	15.35	9	855	1.05%
2021/12/20	1	14.35	0	0.00	14.25	1	763	0.13%
2021/12/17	5	14.98	5	14.70	14.55	0	757	0.00%
2021/12/16	5	14.80	13	14.90	14.70	-8	733	-1.09%
2021/12/15	5	15.70	0	0.00	14.80	5	679	0.74%
2021/12/10	8	14.08	0	0.00	14.00	8	289	2.77%
2021/10/22	0	0.00	2	13.30	13.35	-2	160	-1.25%
2021/08/05	0	0.00	1	13.80	13.80	-1	531	-0.19%
2021/05/19	0	0.00	1	12.90	12.50	-1	1,240	-0.08%
2021/05/18	3	12.68	1	12.80	12.75	2	1,244	0.16%
2021/05/17	3	12.20	1	12.25	12.25	2	1,241	0.16%
2021/05/14	1	12.75	0	0.00	12.70	1	1,226	0.08%
2021/05/13	3	12.42	3	12.73	12.75	0	1,218	0.00%
2021/05/11	1	13.55	0	0.00	13.60	1	1,176	0.09%
2021/05/07	1	14.55	1	14.55	14.75	0	1,165	0.00%
2021/05/04	4	14.16	1	14.20	14.05	3	1,143	0.26%
2021/04/29	0	0.00	1	16.65	15.70	-1	1,108	-0.09%
2021/04/28	1	16.10	0	0.00	16.10	1	1,084	0.09%
2021/04/27	1	15.95	0	0.00	15.95	1	1,063	0.09%
2021/04/22	0	0.00	1	15.35	15.45	-1	1,037	-0.10%
2021/04/21	0	0.00	2	16.03	16.05	-2	996	-0.20%
2021/04/19	1	15.85	1	15.80	15.90	0	984	0.00%
2021/04/15	2	15.50	0	0.00	15.45	2	1,113	0.18%
2021/04/14	2	14.75	1	14.80	15.45	1	1,149	0.09%
2021/04/13	3	15.78	0	0.00	15.45	3	1,272	0.24%
2021/04/09	1	15.45	0	0.00	15.60	1	1,383	0.07%
2021/04/01	4	14.10	0	0.00	14.20	4	1,343	0.30%
2021/03/18	0	0.00	4	14.26	14.35	-4	1,595	-0.25%
2021/03/17	0	0.00	2	14.50	14.65	-2	1,565	-0.13%
2021/03/16	2	14.00	0	0.00	14.10	2	1,547	0.13%
2021/03/15	0	0.00	3	13.82	13.90	-3	1,539	-0.19%
2021/03/11	6	13.91	0	0.00	13.80	6	1,543	0.39%
2021/03/04	0	0.00	5	14.02	14.10	-5	1,511	-0.33%
2021/03/03	4	14.06	0	0.00	14.00	4	1,511	0.26%
2021/02/26	0	0.00	1	14.00	14.25	-1	1,511	-0.07%
2021/02/24	2	14.20	1	14.15	14.10	1	1,505	0.07%
2021/02/05	1	13.25	2	13.25	13.15	-1	1,472	-0.07%
2021/02/02	3	13.27	0	0.00	13.20	3	1,473	0.20%
2021/02/01	2	13.30	2	13.08	13.10	0	1,467	0.00%
2021/01/29	1	13.25	0	0.00	13.30	1	1,464	0.07%
2021/01/25	1	13.45	0	0.00	13.80	1	1,459	0.07%
2021/01/22	0	0.00	4	13.55	13.45	-4	1,455	-0.27%
2021/01/20	1	13.55	0	0.00	13.35	1	1,443	0.07%
2021/01/19	1	14.45	0	0.00	14.25	1	1,425	0.07%
2021/01/15	1	14.25	0	0.00	14.20	1	1,413	0.07%
2021/01/14	1	14.45	0	0.00	14.60	1	1,402	0.07%
2021/01/13	4	14.65	0	0.00	14.35	4	1,396	0.29%
2021/01/08	5	15.57	0	0.00	15.00	5	1,351	0.37%
2021/01/07	6	15.93	0	0.00	15.75	6	1,199	0.50%
2021/01/06	1	15.75	0	0.00	15.95	1	1,157	0.09%
2021/01/05	0	0.00	41	16.12	17.20	-41	997	-4.11%
2021/01/04	0	0.00	17	15.68	15.65	-17	839	-2.02%
2020/12/31	35	14.95	12	15.25	15.00	23	804	2.86%
2020/12/30	2	15.20	0	0.00	15.25	2	785	0.25%
2020/12/28	31	15.43	1	15.40	15.65	30	748	4.01%
2020/12/24	8	15.40	0	0.00	15.65	8	647	1.24%
2020/12/23	350	15.00	0	0.00	15.05	350	486	72.01%	大買/鉅額交易
2020/12/22	0	0.00	2	13.60	13.70	-2	377	-0.53%
2020/12/21	4	13.26	5	13.18	13.15	-1	313	-0.32%
2020/12/18	0	0.00	1	13.25	13.20	-1	267	-0.37%
2020/12/17	0	0.00	4	13.21	13.30	-4	271	-1.47%
2020/12/16	4	13.29	0	0.00	13.30	4	286	1.39%
2020/12/15	1	13.20	2	13.18	13.15	-1	285	-0.35%
2020/12/14	3	13.27	1	13.20	13.35	2	284	0.70%
2020/12/11	1	13.25	1	13.20	13.40	0	284	0.00%
2020/12/10	1	13.70	3	13.50	13.60	-2	282	-0.71%
2020/12/07	0	0.00	1	13.55	13.55	-1	283	-0.35%
2020/12/04	1	13.40	0	0.00	13.50	1	275	0.36%
2020/12/03	0	0.00	1	13.55	13.40	-1	275	-0.36%
2020/12/02	0	0.00	1	13.45	13.50	-1	280	-0.36%
2020/12/01	5	13.45	1	13.40	13.40	4	282	1.42%
2020/11/25	0	0.00	1	13.15	13.15	-1	348	-0.29%
2020/11/23	5	13.12	0	0.00	13.00	5	355	1.41%
2020/11/19	2	13.00	2	12.85	13.00	0	368	0.00%
2020/11/18	0	0.00	1	12.95	13.00	-1	370	-0.27%
2020/11/16	6	12.91	0	0.00	13.00	6	376	1.59%
2020/11/13	1	12.80	0	0.00	12.85	1	374	0.27%
2020/11/11	5	12.92	0	0.00	12.80	5	376	1.33%
2020/11/09	4	13.01	0	0.00	12.85	4	379	1.05%
2020/11/05	0	0.00	1	12.85	12.90	-1	382	-0.26%
2020/11/04	3	12.60	11	12.80	12.60	-8	438	-1.82%
2020/11/03	0	0.00	2	12.35	12.40	-2	437	-0.46%
2020/10/30	0	0.00	9	12.35	12.35	-9	447	-2.01%
2020/10/22	3	12.65	0	0.00	12.60	3	441	0.68%
2020/10/21	2	12.60	0	0.00	12.60	2	444	0.45%
2020/10/13	0	0.00	7	12.65	12.60	-7	467	-1.50%
2020/09/23	0	0.00	1	13.80	13.50	-1	667	-0.15%
2020/09/18	0	0.00	2	13.78	13.75	-2	725	-0.28%
2020/09/17	0	0.00	5	13.69	13.65	-5	725	-0.69%
2020/09/11	1	13.65	0	0.00	13.55	1	725	0.14%
2020/09/09	0	0.00	3	13.70	13.90	-3	709	-0.42%
2020/09/02	0	0.00	1	13.70	13.95	-1	701	-0.14%
2020/08/27	0	0.00	1	13.20	13.20	-1	627	-0.16%
2020/08/25	1	12.95	0	0.00	13.00	1	622	0.16%
2020/08/20	0	0.00	3	12.67	12.45	-3	612	-0.49%
2020/08/19	12	12.70	0	0.00	12.75	12	607	1.97%
2020/08/18	1	12.90	0	0.00	12.85	1	605	0.17%
2020/08/17	2	13.00	0	0.00	12.95	2	602	0.33%
2020/08/14	3	12.85	0	0.00	12.90	3	602	0.50%
2020/08/11	0	0.00	11	13.16	12.90	-11	593	-1.85%
2020/08/10	1	13.00	0	0.00	13.30	1	590	0.17%
2020/08/06	13	13.15	9	13.10	13.00	4	530	0.75%
2020/08/04	0	0.00	3	12.75	12.90	-3	523	-0.57%
2020/08/03	0	0.00	7	12.80	12.80	-7	521	-1.34%
2020/07/31	0	0.00	11	12.70	12.70	-11	524	-2.10%
2020/07/29	7	12.40	1	12.20	12.35	6	521	1.15%
2020/07/28	0	0.00	1	12.50	12.25	-1	520	-0.19%
2020/07/23	0	0.00	2	13.13	13.15	-2	521	-0.38%
2020/07/22	0	0.00	3	13.05	13.25	-3	522	-0.57%
2020/07/21	1	13.00	0	0.00	12.95	1	507	0.20%
2020/07/20	0	0.00	2	12.60	12.90	-2	505	-0.40%
2020/07/16	0	0.00	3	13.02	13.10	-3	499	-0.60%
2020/07/15	6	13.20	0	0.00	13.15	6	496	1.21%
2020/07/13	0	0.00	14	13.35	13.25	-14	483	-2.90%
2020/07/10	14	13.50	0	0.00	13.50	14	476	2.94%
2020/06/29	1	12.55	0	0.00	12.55	1	216	0.46%
2020/06/23	2	12.85	0	0.00	12.85	2	215	0.93%
2020/06/22	0	0.00	2	12.90	12.85	-2	214	-0.93%
2020/06/19	0	0.00	7	13.00	12.85	-7	213	-3.28%
2020/06/18	0	0.00	1	12.90	12.90	-1	213	-0.47%
2020/06/17	0	0.00	1	12.75	12.75	-1	221	-0.45%
2020/06/16	1	12.65	2	12.60	12.60	-1	232	-0.43%
2020/06/15	0	0.00	4	12.45	12.35	-4	246	-1.62%
2020/06/12	15	12.24	0	0.00	12.45	15	249	6.01%
2020/06/09	1	13.20	0	0.00	13.20	1	261	0.38%
2020/06/08	2	13.25	0	0.00	13.15	2	276	0.72%
2020/06/05	1	13.10	0	0.00	13.00	1	273	0.37%
2020/06/04	3	13.00	0	0.00	13.00	3	271	1.10%
2020/06/03	2	13.05	0	0.00	13.05	2	273	0.73%
2020/06/01	5	12.81	5	12.64	12.95	0	269	0.00%
2020/05/27	4	12.50	0	0.00	12.50	4	264	1.51%
2020/05/22	0	0.00	1	12.40	12.35	-1	266	-0.38%
2020/05/20	3	12.50	2	12.50	12.50	1	266	0.38%
2020/05/19	2	12.50	0	0.00	12.40	2	269	0.74%
2020/05/15	1	12.40	14	12.41	12.50	-13	272	-4.78%
2020/05/07	1	12.50	0	0.00	12.40	1	269	0.37%
2020/05/04	0	0.00	2	12.48	12.40	-2	273	-0.73%
2020/04/30	5	12.80	1	12.70	12.70	4	274	1.46%
2020/04/27	3	12.20	0	0.00	12.20	3	285	1.05%
2020/04/23	0	0.00	2	11.90	12.00	-2	285	-0.70%
2020/04/21	0	0.00	3	11.97	11.90	-3	285	-1.05%
2020/04/16	0	0.00	2	12.55	12.55	-2	283	-0.71%
2020/04/15	0	0.00	4	12.70	12.70	-4	283	-1.41%
2020/04/14	7	12.73	0	0.00	12.80	7	284	2.46%
2020/04/13	0	0.00	1	12.10	12.40	-1	278	-0.36%
2020/04/10	6	12.00	0	0.00	12.05	6	277	2.16%
2020/04/09	0	0.00	1	11.50	11.55	-1	276	-0.36%
2020/04/06	1	11.45	0	0.00	11.45	1	279	0.36%
2020/03/31	0	0.00	1	11.10	11.20	-1	294	-0.34%
2020/03/30	0	0.00	1	10.90	11.10	-1	299	-0.33%
2020/03/24	0	0.00	5	11.10	11.00	-5	348	-1.43%
2020/03/19	28	10.80	15	10.54	10.15	13	334	3.88%
2020/03/17	3	11.43	0	0.00	11.35	3	320	0.94%
2020/03/16	1	11.50	0	0.00	11.40	1	318	0.31%
2020/03/13	2	11.30	1	11.25	11.40	1	315	0.32%
2020/03/12	1	11.10	3	11.33	11.50	-2	302	-0.66%
2020/03/11	0	0.00	2	11.53	11.40	-2	284	-0.70%
2020/03/10	6	11.34	4	11.46	11.55	2	287	0.69%
2020/03/09	0	0.00	5	11.62	11.65	-5	286	-1.75%
2020/03/06	0	0.00	14	11.81	11.95	-14	283	-4.94%
2020/03/05	1	11.80	0	0.00	11.95	1	284	0.35%
2020/03/04	9	11.77	0	0.00	11.95	9	285	3.16%
2020/03/03	1	12.00	1	11.95	11.85	0	284	0.00%
2020/03/02	4	11.59	0	0.00	11.70	4	285	1.40%
2020/02/27	1	12.00	2	12.03	11.85	-1	283	-0.35%
2020/02/26	0	0.00	1	12.00	12.00	-1	281	-0.36%
2020/02/24	8	12.20	9	12.14	12.15	-1	283	-0.35%
2020/02/21	0	0.00	1	12.40	12.35	-1	282	-0.35%
2020/02/20	0	0.00	3	12.38	12.30	-3	282	-1.06%
2020/02/19	2	12.28	0	0.00	12.40	2	283	0.71%
2020/02/18	0	0.00	20	12.08	12.05	-20	284	-7.04%
2020/02/17	1	12.05	0	0.00	12.00	1	285	0.35%
2020/02/05	0	0.00	1	12.10	12.20	-1	299	-0.33%
2020/02/03	5	11.98	0	0.00	11.70	5	294	1.70%
2020/01/31	0	0.00	4	12.85	12.85	-4	281	-1.42%
2020/01/30	3	13.10	3	12.93	12.80	0	281	0.00%
2020/01/06	0	0.00	4	14.35	14.35	-4	291	-1.37%
2020/01/02	0	0.00	22	14.60	14.70	-22	432	-5.08%
2019/12/27	33	14.70	0	0.00	14.70	33	426	7.73%
2019/12/24	2	14.50	0	0.00	14.75	2	409	0.49%
2019/12/19	0	0.00	2	14.90	15.10	-2	405	-0.49%
2019/12/13	1	14.35	0	0.00	14.25	1	383	0.26%
2019/12/12	6	14.37	0	0.00	14.30	6	382	1.57%
2019/11/21	0	0.00	2	13.85	13.90	-2	392	-0.51%
2019/11/15	2	13.60	0	0.00	13.75	2	403	0.50%
2019/11/11	1	14.00	0	0.00	13.85	1	397	0.25%
2019/11/07	1	14.05	0	0.00	14.00	1	396	0.25%
2019/10/24	5	13.60	6	13.93	13.85	-1	407	-0.25%
2019/10/21	1	14.10	0	0.00	14.10	1	437	0.23%
2019/10/14	6	14.28	5	14.39	14.40	1	435	0.23%
2019/10/09	1	14.60	1	14.65	14.45	0	430	0.00%
2019/10/07	0	0.00	1	13.90	13.70	-1	290	-0.34%
2019/10/04	0	0.00	4	13.75	13.80	-4	291	-1.37%
2019/10/03	0	0.00	1	13.65	13.75	-1	290	-0.34%
2019/09/25	0	0.00	1	13.85	13.90	-1	308	-0.32%
2019/09/20	0	0.00	4	13.89	13.95	-4	290	-1.38%
2019/09/18	0	0.00	5	14.05	13.90	-5	290	-1.72%
2019/09/16	0	0.00	1	13.85	13.75	-1	277	-0.36%
2019/09/04	0	0.00	1	14.40	14.25	-1	282	-0.35%
2019/09/03	1	14.00	0	0.00	14.00	1	272	0.37%
2019/08/29	2	13.80	0	0.00	13.85	2	263	0.76%
2019/08/26	3	13.90	3	13.93	13.90	0	265	0.00%
2019/08/23	0	0.00	2	14.50	14.30	-2	263	-0.76%
2019/08/20	0	0.00	2	14.35	14.30	-2	258	-0.77%
2019/08/19	0	0.00	1	14.10	14.10	-1	253	-0.39%
2019/08/14	2	14.10	0	0.00	14.10	2	263	0.76%
2019/08/12	3	14.10	0	0.00	14.25	3	274	1.09%
2019/08/07	0	0.00	2	14.13	14.25	-2	281	-0.71%
2019/08/06	3	13.30	4	13.79	14.15	-1	289	-0.35%
2019/08/05	0	0.00	3	13.95	13.85	-3	290	-1.03%
2019/07/31	1	14.45	0	0.00	14.30	1	349	0.29%
2019/07/30	1	14.80	0	0.00	14.70	1	352	0.28%
2019/07/25	0	0.00	1	15.20	15.30	-1	411	-0.24%
2019/07/11	3	15.30	0	0.00	15.20	3	720	0.42%
2019/07/08	0	0.00	2	15.48	15.45	-2	745	-0.27%
2019/07/05	0	0.00	3	15.83	15.55	-3	754	-0.40%
2019/07/04	0	0.00	1	15.90	15.80	-1	759	-0.13%
2019/07/01	1	15.30	0	0.00	15.15	1	773	0.13%
2019/06/27	2	15.13	0	0.00	15.10	2	812	0.25%
2019/06/20	9	15.16	0	0.00	15.20	9	1,274	0.71%
2019/06/19	3	15.18	0	0.00	15.20	3	1,325	0.23%
2019/06/18	3	15.10	0	0.00	15.00	3	1,332	0.23%
2019/06/14	0	0.00	1	15.30	15.25	-1	1,343	-0.07%
2019/06/13	0	0.00	2	15.50	15.50	-2	1,355	-0.15%
2019/06/12	1	15.05	0	0.00	15.05	1	1,352	0.07%
2019/06/10	2	15.00	0	0.00	14.95	2	1,355	0.15%
2019/06/06	0	0.00	2	14.95	14.95	-2	1,358	-0.15%
2019/06/04	2	14.95	4	15.06	15.05	-2	1,365	-0.15%
2019/06/03	0	0.00	36	15.22	15.05	-36	1,370	-2.63%
2019/05/31	0	0.00	5	15.31	15.20	-5	1,370	-0.36%
2019/05/29	0	0.00	12	15.02	15.10	-12	1,374	-0.87%
2019/05/22	0	0.00	42	15.45	15.20	-42	1,462	-2.87%
2019/05/21	5	15.13	4	15.25	15.10	1	1,489	0.07%
2019/05/20	1	15.10	0	0.00	15.00	1	1,508	0.07%
2019/05/17	18	15.10	1	15.45	15.10	17	1,508	1.13%
2019/05/16	0	0.00	1	15.75	15.70	-1	1,499	-0.07%
2019/05/15	0	0.00	1	16.25	16.05	-1	1,509	-0.07%
2019/05/14	7	15.82	1	15.50	16.00	6	1,509	0.40%
2019/05/13	5	16.00	0	0.00	16.00	5	1,503	0.33%
2019/05/10	11	16.60	1	16.70	16.35	10	1,505	0.66%
2019/05/09	6	16.73	9	16.94	16.20	-3	1,513	-0.20%
2019/05/06	73	17.84	1	18.10	17.70	72	1,452	4.96%
2019/04/29	2	17.78	7	18.30	18.70	-5	1,335	-0.37%
2019/04/26	13	17.25	0	0.00	17.75	13	1,247	1.04%
2019/04/25	8	17.97	0	0.00	17.75	8	1,230	0.65%
2019/04/24	0	0.00	3	18.50	18.50	-3	1,174	-0.26%
2019/04/16	0	0.00	1	17.90	17.70	-1	1,041	-0.10%
2019/04/15	2	17.80	0	0.00	17.80	2	1,033	0.19%
2019/03/29	0	0.00	1	18.30	17.95	-1	936	-0.11%
2019/03/28	5	18.20	0	0.00	18.20	5	909	0.55%
2019/03/27	1	17.65	2	18.10	18.90	-1	782	-0.13%
2019/03/26	3	18.23	8	18.19	17.90	-5	720	-0.69%
2019/03/25	0	0.00	36	16.46	17.40	-36	515	-6.98%
2019/03/21	0	0.00	13	15.95	16.30	-13	452	-2.87%
2019/03/18	0	0.00	3	16.07	16.35	-3	442	-0.68%
2019/03/12	1	15.90	0	0.00	15.80	1	433	0.23%
2019/03/07	4	15.85	0	0.00	15.75	4	436	0.92%
2019/03/05	4	16.20	1	16.20	16.20	3	433	0.69%
2019/03/04	8	16.44	0	0.00	16.30	8	433	1.85%
2019/02/26	0	0.00	14	17.10	16.85	-14	424	-3.30%
2019/02/25	11	16.44	0	0.00	17.05	11	394	2.79%
2019/02/22	0	0.00	1	16.45	16.60	-1	376	-0.27%
2019/02/21	1	16.20	0	0.00	16.10	1	354	0.28%
2019/02/20	4	16.74	0	0.00	16.60	4	343	1.16%
2019/02/15	0	0.00	1	15.65	15.75	-1	294	-0.34%
2019/02/14	0	0.00	3	15.85	15.80	-3	293	-1.02%
2019/02/13	7	15.25	0	0.00	15.40	7	280	2.49%
2019/02/11	1	15.40	0	0.00	15.40	1	289	0.35%
2019/01/28	1	14.75	0	0.00	14.75	1	264	0.38%
2019/01/25	1	14.75	0	0.00	14.75	1	264	0.38%
2019/01/16	5	14.56	11	14.47	14.50	-6	279	-2.15%
2019/01/15	13	14.41	13	14.45	14.45	0	276	0.00%
2019/01/14	23	14.47	13	14.53	14.60	10	275	3.63%
2019/01/11	0	0.00	8	14.70	14.70	-8	273	-2.93%
2019/01/10	0	0.00	5	14.73	14.75	-5	274	-1.82%
2019/01/09	19	14.82	0	0.00	14.75	19	276	6.88%
2019/01/08	0	0.00	8	14.66	14.70	-8	275	-2.90%
2019/01/07	0	0.00	46	14.65	14.60	-46	280	-16.40%
2019/01/02	0	0.00	7	14.29	14.25	-7	321	-2.18%
2018/12/28	2	14.15	2	14.18	14.25	0	323	0.00%
2018/12/27	3	14.20	16	14.20	14.15	-13	328	-3.96%
2018/12/26	1	13.40	0	0.00	13.55	1	325	0.31%
2018/12/25	10	13.55	19	13.63	13.55	-9	325	-2.76%
2018/12/24	0	0.00	1	14.10	14.05	-1	325	-0.31%
2018/12/20	25	14.30	0	0.00	14.35	25	338	7.39%
2018/12/19	14	14.60	0	0.00	14.60	14	339	4.12%
2018/12/17	0	0.00	10	15.55	15.10	-10	345	-2.90%
2018/12/14	0	0.00	8	15.19	15.20	-8	341	-2.34%
2018/12/12	0	0.00	17	14.95	15.00	-17	346	-4.91%
2018/12/11	1	14.50	0	0.00	14.60	1	349	0.29%
2018/12/07	0	0.00	1	14.60	14.70	-1	366	-0.27%
2018/12/04	0	0.00	2	15.25	15.05	-2	438	-0.46%
2018/12/03	6	15.00	0	0.00	14.95	6	435	1.38%
2018/11/30	7	14.94	0	0.00	14.90	7	430	1.63%
2018/11/29	16	14.90	0	0.00	14.95	16	429	3.73%
2018/11/28	0	0.00	1	14.90	14.95	-1	425	-0.24%
2018/11/26	4	14.84	0	0.00	14.90	4	426	0.94%
2018/11/23	0	0.00	3	14.90	14.75	-3	425	-0.71%
2018/11/22	5	14.85	0	0.00	14.85	5	424	1.18%
2018/11/20	0	0.00	6	14.77	14.95	-6	424	-1.41%
2018/11/16	10	14.85	0	0.00	14.70	10	420	2.38%
2018/11/15	0	0.00	1	15.00	15.05	-1	422	-0.24%
2018/11/14	1	15.10	0	0.00	15.05	1	425	0.23%
2018/11/13	1	14.45	1	14.70	15.00	0	425	0.00%
2018/11/06	1	13.60	1	13.50	13.60	0	453	0.00%
2018/11/05	1	13.95	0	0.00	13.90	1	474	0.21%
2018/11/02	4	14.05	0	0.00	14.05	4	474	0.84%
2018/10/30	0	0.00	25	13.49	13.80	-25	484	-5.16%
2018/10/26	0	0.00	1	13.60	13.70	-1	484	-0.21%
2018/10/25	2	12.78	7	13.46	13.65	-5	482	-1.04%
2018/10/24	2	13.78	1	14.00	14.00	1	471	0.21%
2018/10/23	0	0.00	1	14.25	14.15	-1	470	-0.21%
2018/10/22	6	14.05	1	13.90	14.30	5	474	1.05%
2018/10/19	2	13.35	7	13.69	13.75	-5	474	-1.05%
2018/10/18	5	13.62	1	13.80	13.75	4	477	0.84%
2018/10/17	1	13.70	0	0.00	13.75	1	479	0.21%
2018/10/16	1	13.50	6	13.94	13.80	-5	476	-1.05%
2018/10/15	6	13.23	10	13.48	13.75	-4	474	-0.84%
2018/10/12	1	12.30	6	12.58	13.55	-5	470	-1.06%
2018/10/11	2	13.50	4	13.60	13.50	-2	453	-0.44%
2018/10/09	9	15.09	2	15.15	15.00	7	435	1.61%
2018/10/08	1	15.20	0	0.00	15.05	1	436	0.23%
2018/10/05	8	15.20	4	15.23	15.10	4	436	0.92%
2018/10/04	0	0.00	1	15.80	15.75	-1	433	-0.23%
2018/10/03	0	0.00	1	15.95	15.80	-1	434	-0.23%
2018/09/28	0	0.00	1	16.50	16.20	-1	445	-0.22%
2018/09/27	1	16.30	1	16.50	16.40	0	452	0.00%
2018/09/21	1	16.55	0	0.00	16.60	1	733	0.14%
2018/09/20	1	16.25	0	0.00	16.30	1	733	0.14%
2018/09/19	1	16.65	0	0.00	16.60	1	728	0.14%
2018/09/14	0	0.00	3	16.55	16.75	-3	709	-0.42%
2018/09/13	13	16.03	1	16.05	15.95	12	695	1.73%
2018/09/12	3	15.67	0	0.00	15.70	3	695	0.43%
2018/09/11	1	16.05	3	16.00	16.10	-2	692	-0.29%
2018/09/10	6	16.55	8	16.21	16.25	-2	678	-0.29%
2018/09/07	0	0.00	1	15.90	15.50	-1	627	-0.16%
2018/08/23	0	0.00	2	15.28	15.30	-2	714	-0.28%
2018/08/22	2	15.65	1	15.60	15.75	1	723	0.14%
2018/08/17	3	15.82	0	0.00	15.65	3	749	0.40%
2018/08/14	1	16.05	0	0.00	16.05	1	735	0.14%
2018/08/13	2	16.95	0	0.00	16.80	2	727	0.28%
2018/08/10	9	17.27	0	0.00	17.20	9	726	1.24%
2018/08/09	0	0.00	1	17.10	17.05	-1	706	-0.14%
2018/08/03	0	0.00	1	16.95	16.90	-1	750	-0.13%
2018/08/02	0	0.00	5	16.74	16.70	-5	756	-0.66%
2018/07/30	0	0.00	1	17.00	16.85	-1	766	-0.13%
2018/07/26	0	0.00	1	16.85	16.70	-1	772	-0.13%
2018/07/25	2	16.70	3	17.08	16.70	-1	773	-0.13%
2018/07/24	0	0.00	1	16.85	16.95	-1	769	-0.13%
2018/07/18	4	16.84	0	0.00	16.80	4	800	0.50%
2018/07/17	1	17.00	0	0.00	16.80	1	811	0.12%
2018/07/11	0	0.00	1	16.65	16.65	-1	844	-0.12%
2018/07/10	0	0.00	1	16.85	16.85	-1	866	-0.12%
2018/07/04	3	17.30	0	0.00	17.30	3	954	0.31%
2018/07/03	0	0.00	2	17.55	17.55	-2	956	-0.21%
2018/07/02	6	17.97	6	17.95	17.90	0	900	0.00%
2018/06/29	1	17.00	0	0.00	16.95	1	684	0.15%
2018/06/28	17	16.93	0	0.00	16.90	17	689	2.47%
2018/06/21	1	16.95	1	16.90	17.15	0	774	0.00%
2018/06/20	8	16.89	0	0.00	16.85	8	779	1.03%
2018/06/19	4	16.95	1	16.90	16.85	3	781	0.38%
2018/06/15	1	17.45	0	0.00	17.30	1	780	0.13%
2018/06/13	3	17.50	0	0.00	17.60	3	794	0.38%
2018/06/11	0	0.00	1	18.15	17.70	-1	831	-0.12%
2018/06/08	0	0.00	2	17.70	17.70	-2	856	-0.23%
2018/06/07	3	17.20	0	0.00	17.30	3	836	0.36%
2018/06/06	0	0.00	2	17.55	17.45	-2	839	-0.24%
2018/06/04	0	0.00	2	17.35	17.15	-2	842	-0.24%
2018/05/30	3	16.42	7	16.51	16.60	-4	832	-0.48%
2018/05/28	1	16.90	0	0.00	17.05	1	824	0.12%
2018/05/25	0	0.00	1	17.45	17.25	-1	818	-0.12%
2018/05/24	0	0.00	1	16.95	16.95	-1	804	-0.12%
2018/05/23	2	16.80	0	0.00	16.85	2	807	0.25%
2018/05/21	2	16.80	0	0.00	17.00	2	810	0.25%
2018/05/17	0	0.00	2	17.25	17.25	-2	830	-0.24%
2018/05/16	0	0.00	2	17.13	17.20	-2	831	-0.24%
2018/05/14	1	17.55	1	17.05	16.95	0	868	0.00%
2018/05/08	0	0.00	2	18.28	18.35	-2	852	-0.23%
2018/05/07	1	18.10	1	18.20	18.30	0	862	0.00%
2018/05/04	3	18.05	0	0.00	18.10	3	887	0.34%
2018/05/02	4	18.64	0	0.00	18.75	4	938	0.43%
2018/04/30	0	0.00	3	19.00	18.85	-3	941	-0.32%
2018/04/27	1	18.90	0	0.00	18.95	1	954	0.10%
2018/04/25	3	18.15	5	19.01	19.20	-2	973	-0.21%
2018/04/24	0	0.00	14	18.21	18.30	-14	978	-1.43%
2018/04/20	1	19.45	0	0.00	19.30	1	980	0.10%
2018/04/19	2	19.55	0	0.00	19.50	2	1,001	0.20%
2018/04/13	0	0.00	1	20.95	20.80	-1	1,056	-0.09%
2018/04/12	1	20.80	1	21.00	20.55	0	1,034	0.00%
2018/04/10	1	20.55	1	20.45	20.20	0	1,058	0.00%
2018/04/09	1	20.20	0	0.00	20.20	1	1,082	0.09%
2018/04/03	0	0.00	1	20.05	20.45	-1	1,095	-0.09%
2018/03/30	1	20.80	0	0.00	20.30	1	1,331	0.08%
2018/03/28	1	20.25	0	0.00	20.00	1	1,533	0.07%
2018/03/26	4	18.90	1	18.95	18.80	3	1,521	0.20%
2018/03/19	1	20.50	5	20.45	20.10	-4	1,831	-0.22%
2018/03/16	5	21.05	3	20.55	20.80	2	1,878	0.11%
2018/03/15	3	21.05	0	0.00	20.75	3	1,876	0.16%
2018/03/14	0	0.00	3	20.40	20.90	-3	1,881	-0.16%
2018/03/13	7	19.99	0	0.00	20.00	7	1,852	0.38%
2018/03/12	1	20.00	1	20.00	20.00	0	1,846	0.00%
2018/03/09	2	19.53	0	0.00	19.95	2	1,839	0.11%
2018/03/07	2	19.45	0	0.00	19.20	2	1,829	0.11%
2018/03/05	2	19.20	7	19.45	19.20	-5	1,857	-0.27%
2018/03/01	1	19.70	0	0.00	19.90	1	1,869	0.05%
2018/02/27	0	0.00	1	20.00	20.00	-1	1,872	-0.05%
2018/02/26	0	0.00	1	20.00	19.85	-1	1,895	-0.05%
2018/02/22	0	0.00	1	19.15	19.20	-1	1,922	-0.05%
2018/02/21	1	19.00	0	0.00	19.15	1	1,928	0.05%
2018/02/12	1	18.60	0	0.00	18.75	1	1,925	0.05%
2018/02/09	0	0.00	2	18.45	18.90	-2	1,918	-0.10%
2018/02/08	0	0.00	1	18.95	18.60	-1	1,903	-0.05%
2018/02/07	0	0.00	17	18.77	19.00	-17	1,905	-0.89%
2018/02/06	3	18.25	3	18.53	17.85	0	1,899	0.00%
2018/02/05	5	19.28	0	0.00	19.50	5	1,883	0.27%
2018/02/02	0	0.00	2	20.05	20.05	-2	1,880	-0.11%
2018/01/29	2	20.00	0	0.00	20.00	2	1,893	0.11%
2018/01/26	1	20.15	0	0.00	20.15	1	1,873	0.05%
2018/01/25	9	20.66	0	0.00	20.45	9	1,893	0.48%
2018/01/24	2	21.00	1	20.90	20.90	1	1,941	0.05%
2018/01/23	6	20.96	0	0.00	20.90	6	1,940	0.31%
2018/01/22	0	0.00	1	21.05	21.30	-1	1,947	-0.05%
2018/01/19	1	20.60	7	21.13	21.20	-6	1,941	-0.31%
2018/01/18	1	20.95	0	0.00	20.85	1	1,925	0.05%
2018/01/17	1	21.05	0	0.00	21.10	1	1,918	0.05%
2018/01/16	1	21.25	2	21.55	21.15	-1	1,904	-0.05%
2018/01/15	0	0.00	7	21.52	21.50	-7	1,891	-0.37%
2018/01/12	0	0.00	3	21.25	21.20	-3	1,865	-0.16%
2018/01/10	0	0.00	3	20.45	20.55	-3	1,837	-0.16%
2018/01/09	0	0.00	7	20.91	20.70	-7	1,797	-0.39%
2018/01/08	0	0.00	1	21.90	21.10	-1	1,770	-0.06%
2018/01/05	1	21.75	0	0.00	21.60	1	1,746	0.06%
2018/01/04	4	22.20	0	0.00	22.40	4	1,710	0.23%
2018/01/03	24	22.10	0	0.00	22.10	24	1,683	1.43%