華星光 (4979)-富邦-中壢券商分點個股進出

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

華星光

(4979)

可現股當沖

股價
115.0
漲跌
▲1.0
漲幅
+0.88%
成交量
3,754張
產業
上櫃通信網路類股
373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

華星光 (4979)籌碼相關－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢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
2024/04/26	6.1	117.90	12	116.46	115.00	-5.9	6,617	-0.09%
2024/04/25	13	115.73	8	113.50	114.00	5	6,690	0.07%
2024/04/24	5	114.50	1.1	115.00	115.00	3.9	6,937	0.06%
2024/04/23	1	111.00	1	110.50	112.50	0	7,059	0.00%
2024/04/22	18.1	115.76	9.2	111.85	111.00	8.9	7,104	0.13%
2024/04/19	11.1	118.29	11.4	117.73	118.00	-0.2	7,153	0.00%
2024/04/18	8.4	120.74	9	120.56	122.00	-0.6	7,281	-0.01%
2024/04/17	10.2	112.41	17	116.06	118.50	-6.8	7,544	-0.09%
2024/04/16	25.3	108.96	11	114.73	108.00	14.2	7,667	0.19%
2024/04/15	6.5	122.61	2.3	120.80	119.50	4.2	7,601	0.05%
2024/04/12	4	127.00	3	127.50	126.50	1	7,661	0.01%
2024/04/11	5.1	128.70	9	127.39	126.50	-3.9	7,811	-0.05%
2024/04/10	9.8	130.00	13	131.15	131.00	-3.3	7,845	-0.04%
2024/04/09	8.2	123.46	0.1	124.50	123.00	8.1	7,839	0.10%
2024/04/08	4.1	126.33	7.1	124.29	123.50	-2.9	7,997	-0.04%
2024/04/03	7.2	128.77	4	127.13	127.00	3.2	8,132	0.04%
2024/04/02	9.2	128.21	5	128.40	130.50	4.2	8,341	0.05%
2024/04/01	7	124.07	10.3	128.42	129.00	-3.3	8,479	-0.04%
2024/03/29	1.4	124.50	5.2	123.38	124.00	-3.8	8,603	-0.04%
2024/03/28	13.2	121.93	13	122.08	122.00	0.2	8,650	0.00%
2024/03/27	25.9	121.32	21.1	121.32	120.50	4.8	8,756	0.05%
2024/03/26	54.7	132.48	15	132.13	130.00	39.7	8,752	0.45%
2024/03/25	13	142.88	8	142.00	144.00	5	8,709	0.06%
2024/03/22	16.3	138.66	6	138.58	139.00	10.3	8,783	0.12%
2024/03/21	16	138.41	8.1	139.00	138.00	7.9	8,806	0.09%
2024/03/20	8.5	142.51	8	142.94	141.00	0.5	8,816	0.01%
2024/03/19	5.1	149.38	4	147.63	147.00	1.1	8,862	0.01%
2024/03/18	11	148.32	5	148.20	148.00	6	8,978	0.07%
2024/03/15	9.1	146.78	8	147.38	148.50	1.1	9,251	0.01%
2024/03/14	1.5	148.30	10	148.00	147.50	-8.5	9,831	-0.09%
2024/03/13	9.2	155.30	8	154.69	151.50	1.2	10,057	0.01%
2024/03/12	3.2	154.41	4	154.63	154.50	-0.8	9,991	-0.01%
2024/03/11	4.1	153.52	4.7	151.16	154.50	-0.6	10,105	-0.01%
2024/03/08	20	148.40	15	148.03	148.50	5	10,127	0.05%
2024/03/07	19.2	159.15	14	158.93	155.00	5.2	10,062	0.05%
2024/03/06	8	159.06	6	158.50	158.00	2	10,002	0.02%
2024/03/05	11.2	163.29	10	162.95	162.00	1.2	10,160	0.01%
2024/03/04	37	165.04	37.2	165.67	164.50	-0.2	10,361	0.00%
2024/03/01	7	158.14	7	158.50	156.00	0	10,240	0.00%
2024/02/29	6.1	155.35	14	155.46	156.00	-7.9	10,254	-0.08%
2024/02/27	37.2	163.42	19	163.01	157.00	18.2	10,264	0.18%
2024/02/26	14	169.75	18.2	169.14	169.00	-4.2	10,059	-0.04%
2024/02/23	16	165.88	26.1	166.84	165.00	-10.1	9,991	-0.10%
2024/02/22	15	162.73	16	163.19	162.50	-1	10,087	-0.01%
2024/02/21	44.3	168.26	39.7	168.10	164.50	4.6	9,981	0.05%
2024/02/20	28.5	163.49	26.9	162.04	161.00	1.6	9,819	0.02%
2024/02/19	24.4	153.76	28.7	154.86	155.00	-4.3	9,389	-0.05%
2024/02/16	6.1	149.92	15.2	149.82	151.00	-9.1	9,275	-0.10%
2024/02/15	5.1	149.29	15	149.77	149.50	-9.9	9,195	-0.11%
2024/02/05	18.1	144.70	19	144.87	144.50	-0.9	9,111	-0.01%
2024/02/02	10	147.80	9	148.89	145.00	1	9,144	0.01%
2024/02/01	3	144.00	9	146.00	146.00	-6	9,201	-0.07%
2024/01/31	30.1	144.60	7	145.07	144.00	23.1	9,189	0.25%
2024/01/30	3.3	144.48	11	143.59	143.50	-7.8	9,159	-0.08%
2024/01/29	14	141.71	2	141.75	141.50	12	9,156	0.13%
2024/01/25	2	142.00	2	142.00	140.00	0	9,200	0.00%
2024/01/24	5	145.10	7	146.79	143.00	-2	9,279	-0.02%
2024/01/23	17	146.35	10	146.55	145.50	7	9,467	0.07%
2024/01/22	9	142.06	6.2	141.92	142.50	2.8	9,501	0.03%
2024/01/19	9.2	139.22	2	140.25	139.00	7.2	9,717	0.07%
2024/01/18	23.1	142.04	9	141.11	138.50	14.1	9,821	0.14%
2024/01/17	11	152.77	13	152.81	150.00	-2	9,799	-0.02%
2024/01/16	4.4	150.76	5	150.80	149.50	-0.6	10,251	-0.01%
2024/01/15	9	153.17	9.2	153.45	151.00	-0.2	10,264	0.00%
2024/01/12	21.3	152.91	10	152.15	151.00	11.3	10,324	0.11%
2024/01/11	9.2	151.21	17.1	152.79	155.00	-8	10,410	-0.08%
2024/01/10	17	144.76	23	143.72	143.50	-6	10,287	-0.06%
2024/01/09	7	141.64	6	139.33	138.50	1	10,458	0.01%
2024/01/08	12.7	144.38	7	144.29	141.00	5.7	10,711	0.05%
2024/01/05	18.1	144.59	20	145.85	143.00	-2	11,319	-0.02%
2024/01/04	4	140.75	7	140.79	141.00	-3	11,466	-0.03%
2024/01/03	12.2	140.37	7.2	139.75	139.00	5	11,586	0.04%
2024/01/02	33	140.10	31	140.32	140.50	2	11,620	0.02%
2023/12/29	11.2	143.64	3	143.33	144.00	8.2	11,662	0.07%
2023/12/28	25.5	152.96	15.7	151.44	146.00	9.8	11,708	0.08%
2023/12/27	25.1	161.28	9.1	158.67	157.00	16	11,662	0.14%
2023/12/26	24.4	159.98	31	161.71	165.00	-6.6	11,805	-0.06%
2023/12/25	10	164.45	8	164.00	162.00	2	11,891	0.02%
2023/12/22	18.3	169.21	11	170.90	168.50	7.3	12,316	0.06%
2023/12/21	13	173.58	48.7	172.14	174.00	-35.6	12,485	-0.29%
2023/12/20	18	170.86	36.1	172.19	172.50	-18.1	12,573	-0.14%
2023/12/19	5.2	163.59	7.6	165.95	167.00	-2.4	12,762	-0.02%
2023/12/18	21.7	160.61	9	159.28	161.00	12.7	13,028	0.10%
2023/12/15	8.9	162.60	5	163.70	163.00	3.8	13,440	0.03%
2023/12/14	17	168.14	1	167.53	166.50	16	14,011	0.11%
2023/12/13	21	166.31	19	167.68	165.50	2	14,488	0.01%
2023/12/12	22.4	172.21	17	171.21	169.50	5.4	14,375	0.04%
2023/12/11	39.1	183.15	54.3	183.06	178.50	-15.2	14,695	-0.10%
2023/12/08	18	175.75	30.1	176.99	177.50	-12.1	14,104	-0.09%
2023/12/07	6.3	171.63	5	172.80	172.00	1.3	13,825	0.01%
2023/12/06	32.2	172.41	22.7	172.56	172.00	9.6	13,774	0.07%
2023/12/05	3	170.51	13.1	173.41	174.50	-10.1	13,622	-0.07%
2023/12/04	14	173.57	11	174.14	170.50	3	13,532	0.02%
2023/12/01	6.9	171.36	4.3	171.08	171.00	2.6	13,401	0.02%
2023/11/30	26.1	172.54	28.1	172.62	174.00	-2	13,284	-0.01%
2023/11/29	7.2	167.55	41.2	168.08	167.00	-34	13,092	-0.26%
2023/11/28	7.1	158.21	7	158.43	158.00	0.1	12,814	0.00%
2023/11/27	20.1	158.53	15	158.73	158.50	5.1	12,786	0.04%
2023/11/24	10.2	163.29	11	163.41	161.00	-0.8	12,997	-0.01%
2023/11/22	29	165.72	20.1	165.35	165.50	8.9	13,298	0.07%
2023/11/21	18.2	168.77	25.6	171.84	170.00	-7.4	13,415	-0.06%
2023/11/20	6.1	160.04	6	160.33	158.50	0.1	13,478	0.00%
2023/11/17	16.2	161.54	12.2	161.97	160.00	4.1	13,757	0.03%
2023/11/16	2	168.01	0	172.50	170.00	2	13,955	0.01%
2023/11/15	15	173.03	8	170.08	171.00	7	13,951	0.05%
2023/11/14	0	0.00	2	174.75	176.50	-2	13,895	-0.01%
2023/11/13	7	170.79	4	173.13	174.00	3	13,897	0.02%
2023/11/10	10	171.25	4.2	170.38	172.00	5.8	13,881	0.04%
2023/11/09	5	175.60	6.2	178.68	181.50	-1.2	13,838	-0.01%
2023/11/08	0	184.11	5.2	184.69	185.00	-5.2	13,719	-0.04%
2023/11/07	1	176.00	9	176.44	178.00	-8	13,695	-0.06%
2023/11/06	2	172.00	1.1	174.88	176.00	0.9	13,672	0.01%
2023/11/03	4	170.76	8.4	171.11	168.50	-4.4	13,643	-0.03%
2023/11/02	1	165.00	9	165.28	168.00	-8	13,617	-0.06%
2023/11/01	0.1	161.63	13.1	163.14	166.00	-13	13,635	-0.10%
2023/10/31	17.1	156.89	13	157.58	153.50	4.1	13,517	0.03%
2023/10/30	14.1	158.33	19.1	158.68	160.00	-5	13,589	-0.04%
2023/10/27	13	154.96	23	156.80	156.00	-10	13,992	-0.07%
2023/10/26	9	154.44	10.1	155.06	152.50	-1.1	14,340	-0.01%
2023/10/25	14.1	154.40	22.1	154.31	152.50	-8.1	14,533	-0.06%
2023/10/24	75.1	158.66	65	159.81	158.00	10.1	14,860	0.07%
2023/10/23	3	152.33	5	153.20	154.00	-2	14,338	-0.01%
2023/10/20	15.1	151.47	13	152.77	152.50	2.1	14,326	0.01%
2023/10/19	24	156.42	22	155.89	155.50	2	14,217	0.01%
2023/10/18	34	153.28	33.1	151.46	156.00	0.9	13,995	0.01%
2023/10/17	25.2	157.00	19.1	156.57	152.50	6.1	13,801	0.04%
2023/10/16	13	156.54	22.1	155.96	156.50	-9.1	13,476	-0.07%
2023/10/13	69.6	154.96	71.2	156.33	151.50	-1.6	13,271	-0.01%
2023/10/12	8.1	146.48	33.4	151.77	153.00	-25.3	12,622	-0.20%
2023/10/11	4	137.50	6	140.00	139.50	-2	12,368	-0.02%
2023/10/06	4	138.63	4	140.00	138.50	0	12,263	0.00%
2023/10/05	24.1	141.31	14	139.57	138.50	10.1	12,195	0.08%
2023/10/04	35	139.84	38	137.50	141.50	-3	12,040	-0.02%
2023/10/03	26.1	139.80	11	139.45	137.00	15.1	12,275	0.12%
2023/10/02	19.4	142.38	10.3	140.79	138.00	9.1	12,863	0.07%
2023/09/28	32.2	145.09	34.3	144.40	143.00	-2.2	13,267	-0.02%
2023/09/27	27.4	142.27	34.1	142.18	144.00	-6.7	13,517	-0.05%
2023/09/26	35.1	134.95	39.3	135.42	134.50	-4.2	13,603	-0.03%
2023/09/25	10.4	131.51	11	131.23	133.00	-0.6	13,526	0.00%
2023/09/22	24.1	130.64	18	130.53	133.00	6.1	13,849	0.04%
2023/09/21	16.2	126.33	11	125.36	125.50	5.2	14,184	0.04%
2023/09/20	20.1	129.25	20	129.13	131.00	0.1	14,044	0.00%
2023/09/19	55.1	138.65	42	137.55	128.00	13.1	13,901	0.09%
2023/09/18	35	145.39	23	147.22	142.00	12	13,496	0.09%
2023/09/15	15.3	157.50	0	0.00	157.50	15.3	13,461	0.11%
2023/09/14	31	177.39	22.2	177.19	175.00	8.8	13,913	0.06%
2023/09/13	0	0.00	5.2	172.10	175.00	-5.2	13,586	-0.04%
2023/09/12	0	0.00	1	162.50	162.50	-1	14,108	-0.01%
2023/09/11	1	162.50	2	162.00	162.50	-1	14,403	-0.01%
2023/09/08	0	0.00	7	166.79	168.00	-7	14,773	-0.05%
2023/09/07	1	163.50	0	0.00	163.50	1	15,290	0.01%
2023/09/06	1	166.50	0	0.00	166.50	1	15,807	0.01%
2023/09/05	0	0.00	7	166.21	167.00	-7	16,290	-0.04%
2023/09/04	0	0.00	10	165.55	168.00	-10	16,634	-0.06%
2023/09/01	0	0.00	0.1	160.00	159.50	-0.1	17,271	0.00%
2023/08/31	7	160.00	9	159.11	156.50	-2	17,584	-0.01%
2023/08/30	55	159.22	46	158.14	157.00	9	18,058	0.05%
2023/08/29	8	155.75	14.1	158.33	160.00	-6.1	18,805	-0.03%
2023/08/28	2.4	149.21	6	150.25	150.00	-3.6	19,221	-0.02%
2023/08/25	16.2	160.52	8	165.25	157.00	8.2	19,358	0.04%
2023/08/24	16	173.06	24	173.79	174.00	-8	19,910	-0.04%
2023/08/23	23	165.43	22	166.59	166.00	1	20,112	0.00%
2023/08/22	50.1	165.06	34	169.40	160.00	16.1	20,234	0.08%
2023/08/21	4	166.63	1	168.00	167.00	3	19,873	0.02%
2023/08/18	4	166.50	7	162.86	159.00	-3	19,897	-0.02%
2023/08/17	0	0.00	5.1	173.24	173.50	-5.1	20,017	-0.03%
2023/08/16	3.1	166.02	1.1	161.00	167.00	2	20,088	0.01%
2023/08/15	0	0.00	11	158.95	158.50	-11	20,242	-0.05%
2023/08/14	2	140.00	2	142.00	146.50	0	20,277	0.00%
2023/08/11	3	140.50	1	139.00	141.00	2	20,308	0.01%
2023/08/10	0	0.00	1	133.50	133.50	-1	20,358	0.00%
2023/08/09	2	149.00	3	151.83	148.00	-1	20,442	0.00%
2023/08/08	4	146.87	3	150.67	148.00	1	20,561	0.00%
2023/08/07	11	153.00	6	146.33	151.00	5	20,689	0.02%
2023/08/02	53.2	168.59	45.3	171.46	155.00	8	21,105	0.04%
2023/08/01	86	174.56	93.1	177.42	172.00	-7.1	20,906	-0.03%
2023/07/31	92	196.03	71	197.51	179.00	21	20,525	0.10%
2023/07/28	58.1	188.02	66.9	193.02	198.50	-8.8	20,047	-0.04%
2023/07/27	73.8	183.38	72	182.98	180.50	1.8	19,880	0.01%
2023/07/26	7	181.92	3	179.00	179.00	4	19,433	0.02%
2023/07/25	3	181.49	1	193.20	177.00	2	19,656	0.01%
2023/07/24	0	186.75	1	186.03	187.00	-1	19,780	-0.01%
2023/07/21	0	0.00	1	177.00	177.50	-1	19,954	-0.01%
2023/07/20	0.2	165.33	4.7	167.34	169.50	-4.6	20,169	-0.02%
2023/07/19	0.2	155.50	6.1	152.24	154.50	-5.9	20,258	-0.03%
2023/07/18	9.6	156.10	4.2	157.10	151.50	5.4	20,636	0.03%
2023/07/17	23.1	169.95	2	168.51	168.00	21.1	20,891	0.10%
2023/07/14	0.1	166.00	15	165.90	171.00	-14.9	21,644	-0.07%
2023/07/13	3.1	156.06	9	157.00	155.50	-5.9	21,909	-0.03%
2023/07/12	6	147.83	5	145.69	149.00	1	21,976	0.00%
2023/07/11	7	140.72	10.1	142.10	140.00	-3.1	22,120	-0.01%
2023/07/10	51	146.50	41	145.94	135.50	10	22,570	0.04%
2023/07/07	57	133.02	105	134.89	139.50	-48	22,534	-0.21%	大賣/
2023/07/06	100.1	129.30	117	131.23	127.00	-16.9	22,047	-0.08%	大賣/
2023/07/05	66.1	127.14	61.1	126.97	125.50	4.9	21,434	0.02%
2023/07/04	107	122.82	63	120.40	125.50	44	21,112	0.21%	大買/
2023/07/03	15	108.97	51	109.27	114.50	-36	20,806	-0.17%
2023/06/30	80	102.38	106	101.16	104.50	-26	20,712	-0.13%	大賣/
2023/06/29	34.2	97.80	23.3	98.51	98.70	10.9	20,341	0.05%
2023/06/28	18	92.88	24	95.72	97.90	-6	19,893	-0.03%
2023/06/27	21	87.92	28.1	88.61	89.00	-7.1	20,094	-0.04%
2023/06/26	27	89.05	35	89.79	90.10	-8	19,866	-0.04%
2023/06/21	27	89.90	32	90.56	92.20	-5	19,708	-0.03%
2023/06/20	34.1	89.53	17	87.87	88.60	17.1	19,208	0.09%
2023/06/19	33	89.55	21	89.72	90.70	12	18,768	0.06%
2023/06/16	20.2	88.73	21	89.93	92.10	-0.8	18,565	0.00%
2023/06/15	19	83.33	9.1	84.38	84.80	10	18,196	0.05%
2023/06/14	35.1	82.20	16	82.07	84.30	19	18,049	0.11%
2023/06/13	39.2	79.94	56	80.23	79.40	-16.8	17,765	-0.09%
2023/06/12	60	76.60	49.1	76.74	76.50	10.9	17,286	0.06%
2023/06/09	28	71.98	37	73.14	76.40	-9	16,832	-0.05%
2023/06/08	67	69.63	67.2	69.65	69.50	-0.2	16,464	0.00%
2023/06/07	76	68.52	111.2	68.60	70.40	-35.2	16,277	-0.22%	大賣/
2023/06/06	21	63.98	59	64.13	65.50	-38	15,799	-0.24%
2023/06/05	70	65.68	88.7	66.47	65.00	-18.7	15,654	-0.12%
2023/06/02	118.1	64.37	71	64.38	64.00	47.1	15,416	0.31%	大買/
2023/06/01	41	61.00	100	60.44	63.30	-59	14,530	-0.41%
2023/05/31	44	58.17	57	59.03	57.60	-13	13,933	-0.09%
2023/05/30	92	57.97	103	57.73	57.40	-11	13,599	-0.08%	大賣/
2023/05/29	41.1	54.67	89.1	55.44	56.50	-48	12,844	-0.37%
2023/05/26	15	50.65	31.3	50.90	51.40	-16.3	12,316	-0.13%
2023/05/25	4	47.36	15	47.27	47.05	-11	12,146	-0.09%
2023/05/24	5	48.01	5	47.90	47.65	0	12,510	0.00%
2023/05/23	16	47.48	15.1	47.75	47.65	0.9	12,804	0.01%
2023/05/22	18	46.75	19	46.16	46.40	-1	13,170	-0.01%
2023/05/19	49	46.52	60	46.82	46.70	-11	13,280	-0.08%
2023/05/18	46	45.24	13	45.06	45.20	33	13,342	0.25%
2023/05/17	4	44.24	5	44.57	44.85	-1	13,401	-0.01%
2023/05/16	12	44.26	14	44.32	43.90	-2	13,521	-0.01%
2023/05/15	7.3	43.79	5	43.66	43.45	2.3	13,738	0.02%
2023/05/12	14.3	45.12	9	44.63	44.70	5.3	14,432	0.04%
2023/05/11	21.1	46.12	53	45.80	45.10	-31.9	14,491	-0.22%
2023/05/10	36.3	47.88	5	47.78	47.50	31.3	14,739	0.21%
2023/05/09	45.4	51.14	24	50.75	50.10	21.4	14,593	0.15%
2023/05/08	43.2	52.04	41	52.39	52.30	2.2	14,584	0.01%
2023/05/05	39	51.91	19	52.17	51.10	20	14,625	0.14%
2023/05/04	18	52.97	24	52.94	52.70	-6	14,834	-0.04%
2023/05/03	30	52.49	19	52.65	52.70	11	14,940	0.07%
2023/05/02	20	52.14	9.1	51.71	52.00	10.9	15,255	0.07%
2023/04/28	47	50.71	62	50.81	50.80	-15	15,519	-0.10%
2023/04/27	53.1	48.58	22	48.98	49.30	31.1	15,715	0.20%
2023/04/26	76	48.86	91	48.75	49.10	-15	15,602	-0.10%
2023/04/25	43.7	48.17	37	48.84	47.55	6.7	15,561	0.04%
2023/04/24	44	51.61	19	51.41	50.80	25	15,651	0.16%
2023/04/21	40.2	54.04	66.1	54.06	51.00	-25.9	16,233	-0.16%
2023/04/20	105	59.07	69.1	57.83	56.10	35.9	15,952	0.23%	大買/
2023/04/19	127	61.69	103.1	61.85	60.00	23.9	15,709	0.15%	大買/大賣/
2023/04/18	37	56.35	68	57.84	59.20	-31	14,989	-0.21%
2023/04/17	9	53.84	8	54.29	53.90	1	14,833	0.01%
2023/04/14	51	53.73	21	53.70	52.70	30	14,809	0.20%
2023/04/13	163	53.73	228.2	54.00	53.10	-65.2	14,713	-0.44%	大買/大賣/
2023/04/12	67	53.11	66	52.97	52.50	1	14,240	0.01%
2023/04/11	40.1	51.91	56	51.96	52.20	-16	13,914	-0.11%
2023/04/10	27	51.00	27	50.54	51.40	0	13,711	0.00%
2023/04/07	26.3	51.21	37.2	51.24	50.80	-11	13,678	-0.08%
2023/04/06	49.1	52.42	38	52.73	51.90	11.1	13,603	0.08%
2023/03/31	12	51.51	40.1	51.49	51.50	-28.1	13,485	-0.21%
2023/03/30	60.3	50.96	69.2	51.13	50.70	-8.9	13,582	-0.07%
2023/03/29	60.2	50.49	63	50.10	51.10	-2.9	13,391	-0.02%
2023/03/28	63	49.86	89	50.02	48.50	-26	13,112	-0.20%
2023/03/27	38	48.23	35	48.13	48.05	3	12,701	0.02%
2023/03/24	38.1	47.07	22	47.07	47.50	16.1	12,630	0.13%
2023/03/23	17	46.21	12	46.38	45.95	5	12,567	0.04%
2023/03/22	11	45.86	14	46.17	46.35	-3	12,608	-0.02%
2023/03/21	13	46.04	13	46.18	45.45	0	12,623	0.00%
2023/03/20	54	46.02	59	45.59	45.80	-5	12,591	-0.04%
2023/03/17	55	43.96	46	43.22	43.10	9	12,405	0.07%
2023/03/16	36	44.44	23.5	44.93	44.15	12.5	12,317	0.10%
2023/03/15	28	47.62	28	47.13	46.55	0	12,378	0.00%
2023/03/14	23	47.15	30	47.05	47.00	-7	12,440	-0.06%
2023/03/13	23	46.78	22	47.53	47.10	1	12,889	0.01%
2023/03/10	63	49.74	37	48.92	48.20	26	14,009	0.19%
2023/03/09	32	51.53	33	51.75	50.60	-1	14,839	-0.01%
2023/03/08	27	51.27	40	51.73	51.80	-13	15,272	-0.09%
2023/03/07	45	50.54	38	50.84	50.90	7	15,925	0.04%
2023/03/06	20	48.95	29	49.19	49.10	-9	15,791	-0.06%
2023/03/03	33	48.46	21	48.69	48.25	12	15,673	0.08%
2023/03/02	49	48.08	61	48.19	48.20	-12	15,631	-0.08%
2023/03/01	10	47.70	6	47.77	47.35	4	15,591	0.03%
2023/02/24	94	48.51	87	48.15	47.60	7	15,639	0.04%
2023/02/23	47	48.11	70	47.53	48.00	-23	15,656	-0.15%
2023/02/22	43	49.03	0	0.00	48.70	43	15,445	0.28%
2023/02/21	38	55.25	22	54.70	54.10	16	15,113	0.11%
2023/02/20	27.1	53.78	45.3	54.13	55.00	-18.2	14,783	-0.12%
2023/02/17	16.1	51.68	26	51.53	51.30	-10	14,276	-0.07%
2023/02/16	26.2	51.49	35	51.57	52.20	-8.8	14,087	-0.06%
2023/02/15	11	50.44	8	50.81	50.40	3	13,916	0.02%
2023/02/14	22	50.53	16.1	50.05	49.70	5.9	13,857	0.04%
2023/02/13	23	50.89	20	51.12	50.70	3	13,710	0.02%
2023/02/10	50	52.53	48	52.71	51.50	2	13,452	0.01%
2023/02/09	24	49.71	16	49.78	50.70	8	12,702	0.06%
2023/02/08	44	50.86	23.1	50.70	49.10	20.9	12,586	0.17%
2023/02/07	28	48.99	23	49.38	49.40	5	12,211	0.04%
2023/02/06	11	47.85	13	48.76	48.55	-2	12,110	-0.02%
2023/02/03	27	48.45	11	48.65	47.65	16	11,964	0.13%
2023/02/02	61	49.72	74	49.69	49.60	-13	11,797	-0.11%
2023/02/01	37	49.10	19.1	48.99	48.40	17.9	11,384	0.16%
2023/01/31	80	48.67	62.1	48.76	49.40	17.9	11,123	0.16%
2023/01/30	21	46.81	38	47.79	48.85	-17	10,565	-0.16%
2023/01/17	154.2	43.84	167	44.89	44.45	-12.8	10,143	-0.13%	大買/大賣/
2023/01/16	29	41.98	23	42.06	42.10	6	9,662	0.06%
2023/01/13	28	42.43	72	41.91	42.00	-44	9,590	-0.46%
2023/01/12	31	41.70	48	42.34	42.50	-17	9,425	-0.18%
2023/01/11	131	43.01	74	43.14	42.30	57	9,065	0.63%	大買/
2023/01/10	0	0.00	16	44.85	44.85	-16	8,348	-0.19%
2023/01/09	25	40.20	12	40.72	40.80	13	8,206	0.16%
2023/01/06	1	39.20	6	39.03	39.50	-5	8,114	-0.06%
2023/01/05	21	40.64	8	40.51	39.60	13	8,046	0.16%
2023/01/04	21	41.63	12	41.35	41.65	9	7,904	0.11%
2023/01/03	15	41.05	12	40.85	41.60	3	7,805	0.04%
2022/12/30	7	40.08	14	40.40	39.80	-7	7,719	-0.09%
2022/12/29	15	39.95	4	39.76	39.95	11	7,708	0.14%
2022/12/28	17	41.18	2	40.70	40.70	15	7,677	0.20%
2022/12/27	9.2	42.26	8	42.11	41.80	1.2	7,597	0.02%
2022/12/26	27.2	42.51	9.2	42.69	42.25	18	7,521	0.24%
2022/12/23	15	42.16	7	42.16	41.60	8	7,400	0.11%
2022/12/22	21	44.00	7	43.30	43.10	14	7,244	0.19%
2022/12/21	1.1	46.97	1	47.85	47.85	0.1	7,004	0.00%
2022/12/20	1	46.81	0	0.00	46.80	1	6,985	0.01%
2022/12/19	1.1	49.89	1	49.30	49.50	0.1	7,022	0.00%
2022/12/16	0.1	53.00	0	52.40	51.00	0.1	7,104	0.00%
2022/12/15	4	53.93	0	0.00	54.00	4	7,117	0.06%
2022/12/14	7	53.23	10	53.01	54.70	-3	7,095	-0.04%
2022/12/13	17	52.91	0	0.00	51.70	17	7,041	0.24%
2022/12/12	2.1	52.15	0.3	52.52	52.00	1.8	7,009	0.03%
2022/12/09	0	0.00	4	50.10	51.50	-4	7,003	-0.06%
2022/12/08	5	49.58	0	0.00	50.50	5	7,085	0.07%
2022/12/07	2	48.30	2.2	49.14	49.20	-0.2	7,066	0.00%
2022/12/06	7	52.29	4.1	52.09	52.80	2.9	6,959	0.04%
2022/12/05	92	52.79	97.1	52.88	53.00	-5.1	6,922	-0.07%
2022/12/02	152	52.26	166.1	51.63	51.20	-14.1	6,501	-0.22%	大買/大賣/
2022/12/01	138	48.85	134	49.68	51.30	4	5,283	0.08%	大買/大賣/
2022/11/30	43.1	44.28	58	45.65	46.65	-14.9	4,347	-0.34%
2022/11/29	48	40.49	80.1	41.61	42.45	-32.1	3,858	-0.83%
2022/11/28	7	35.72	13	37.56	38.60	-6	3,050	-0.20%
2022/11/25	13	35.33	8	35.41	35.10	5	2,937	0.17%
2022/11/24	3	35.70	0	0.00	35.60	3	2,940	0.10%
2022/11/23	12	36.31	24	36.29	36.25	-12	2,940	-0.41%
2022/11/22	14	36.66	8	36.49	36.00	6	2,943	0.20%
2022/11/21	38	37.04	13	36.90	36.80	25	2,890	0.87%
2022/11/18	14	35.42	33	35.49	35.95	-19	2,836	-0.67%
2022/11/17	24	33.51	9.1	33.52	34.35	15	2,771	0.54%
2022/11/16	17	32.46	1	33.95	32.25	16	2,732	0.59%
2022/11/15	2	33.50	0	33.85	33.25	2	2,760	0.07%
2022/11/14	3	33.92	2	34.08	34.00	1	2,867	0.03%
2022/11/11	0	0.00	6	34.98	33.90	-6	2,893	-0.21%
2022/11/10	5	34.18	20	34.77	34.30	-15	2,877	-0.52%
2022/11/09	0	0.00	5	33.78	33.50	-5	2,864	-0.17%
2022/11/08	14	34.65	8	35.08	33.90	6	2,922	0.21%
2022/11/07	0	0.00	5	33.91	33.35	-5	2,959	-0.17%
2022/11/04	12	32.78	18	32.83	32.55	-6	3,025	-0.20%
2022/11/03	13	30.97	5	31.83	32.15	8	3,096	0.26%
2022/11/02	0	0.00	1	31.90	31.60	-1	3,204	-0.03%
2022/11/01	1	28.25	3	30.00	30.00	-2	3,324	-0.06%
2022/10/28	1	28.70	1	29.30	28.70	0	3,381	0.00%
2022/10/27	1	29.80	0	0.00	30.20	1	3,427	0.03%
2022/10/26	1	28.50	1	28.55	29.25	0	3,447	0.00%
2022/10/25	0	29.90	0	0.00	29.40	0	3,460	0.00%
2022/10/24	2	30.68	0	0.00	30.45	2	3,513	0.06%
2022/10/21	0	0.00	2	29.70	29.30	-2	3,527	-0.06%
2022/10/13	2	31.43	3	31.05	30.35	-1	3,764	-0.03%
2022/10/12	0	0.00	6	32.68	33.20	-6	3,764	-0.16%
2022/10/11	6	33.92	6	34.02	33.00	0	3,802	0.00%
2022/10/07	6	36.19	0	0.00	36.00	6	3,851	0.16%
2022/10/06	0	0.00	0.1	36.10	36.20	-0.1	3,962	0.00%
2022/10/05	5	35.84	19	35.82	36.00	-14	4,061	-0.34%
2022/10/04	1	34.95	1	34.85	34.85	0	4,130	0.00%
2022/09/30	1	32.10	0	0.00	34.10	1	4,300	0.02%
2022/09/29	10	34.55	0	0.00	33.55	10	4,352	0.23%
2022/09/28	9.1	34.71	2	35.15	33.55	7.1	4,408	0.16%
2022/09/27	9	35.86	5	36.36	37.25	4	4,521	0.09%
2022/09/26	10	36.22	2	35.90	35.90	8	4,622	0.17%
2022/09/23	10	38.81	6	38.74	37.55	4	4,669	0.09%
2022/09/22	4	39.75	1	39.87	40.20	3	4,665	0.06%
2022/09/21	2	38.85	3	38.60	38.85	-1	4,648	-0.02%
2022/09/20	0	38.75	8	38.74	38.80	-8	4,621	-0.17%
2022/09/19	6	37.33	0.1	37.60	37.00	6	4,579	0.13%
2022/09/16	3	38.77	0	0.00	38.55	3	4,541	0.07%
2022/09/15	9	39.76	20.6	39.77	39.90	-11.6	4,487	-0.26%
2022/09/14	7	38.59	2	37.90	38.70	5	4,368	0.11%
2022/09/13	5	38.53	12	38.49	38.25	-7	4,320	-0.16%
2022/09/12	11.5	36.70	18	37.56	39.00	-6.5	4,261	-0.15%
2022/09/08	5	35.81	14	36.02	36.45	-9	4,179	-0.22%
2022/09/07	11	34.01	1	32.80	34.10	10	4,083	0.24%
2022/09/06	8	34.41	14	34.43	33.65	-6	4,059	-0.15%
2022/09/05	27.3	35.79	27	35.09	34.60	0.3	4,000	0.01%
2022/09/02	6	37.89	6	37.43	37.90	0	3,869	0.00%
2022/09/01	8	37.69	1	37.75	37.65	7	3,844	0.18%
2022/08/31	5.3	39.02	6	38.61	39.00	-0.7	3,813	-0.02%
2022/08/30	12	39.05	0	0.00	38.80	12	3,784	0.32%
2022/08/29	5	38.18	8	37.84	38.00	-3	3,757	-0.08%
2022/08/26	3	39.67	14	39.88	39.35	-11	3,727	-0.30%
2022/08/25	10	39.83	13	40.38	41.15	-3	3,665	-0.08%
2022/08/24	3	38.42	2	38.20	38.60	1	3,583	0.03%
2022/08/23	4	38.65	15	38.59	38.85	-11	3,557	-0.31%
2022/08/22	17.1	39.84	7	39.76	39.05	10.1	3,516	0.29%
2022/08/19	24	38.74	34	39.46	39.90	-10	3,461	-0.29%
2022/08/18	6	37.08	7	37.47	37.65	-1	3,335	-0.03%
2022/08/17	6	38.03	1	38.45	37.55	5	3,289	0.15%
2022/08/16	7	37.26	5	37.44	37.20	2	3,242	0.06%
2022/08/15	19	37.64	6	36.26	38.00	13	3,211	0.40%
2022/08/12	16	35.95	13	36.91	36.05	3	3,136	0.10%
2022/08/11	15	36.23	28	36.35	36.05	-13	3,052	-0.43%
2022/08/10	30	35.13	30	35.20	35.00	0	2,947	0.00%
2022/08/09	16	33.34	27	33.55	35.05	-11	2,803	-0.39%
2022/08/08	13	32.04	28.3	33.05	33.70	-15.3	2,654	-0.57%
2022/08/05	0	0.00	6.7	30.65	30.65	-6.7	2,488	-0.27%
2022/08/04	1	26.60	2	27.88	27.90	-1	2,438	-0.04%
2022/08/03	7	27.46	2	27.50	26.60	5	2,392	0.21%
2022/08/02	5	28.85	4	28.44	28.50	1	2,340	0.04%
2022/08/01	3	28.93	1	29.90	29.00	2	2,309	0.09%
2022/07/29	12	29.54	5	29.56	30.05	7	2,279	0.31%
2022/07/28	6	28.64	27	28.54	28.50	-21	2,211	-0.95%
2022/07/27	3	28.52	3	28.85	29.15	0	2,179	0.00%
2022/07/26	17	29.87	11	29.36	29.45	6	2,130	0.28%
2022/07/25	9	28.96	21	29.94	30.40	-12	2,028	-0.59%
2022/07/22	2	27.85	1	27.60	27.65	1	1,935	0.05%
2022/07/21	7	27.89	4	27.45	28.10	3	1,903	0.16%
2022/07/20	10	27.51	10	27.94	27.10	0	1,863	0.00%
2022/07/19	4	27.40	4	27.31	27.50	0	1,835	0.00%
2022/07/18	11	27.72	2	28.00	28.00	9	1,802	0.50%
2022/07/15	6	26.49	3	26.85	26.25	3	1,754	0.17%
2022/07/14	16	26.90	5	26.79	28.15	11	1,684	0.65%
2022/07/13	5	28.84	18	28.96	29.50	-13	1,568	-0.83%
2022/07/12	12	28.73	22	27.94	29.00	-10	1,442	-0.69%
2022/07/11	4	26.65	12	26.94	27.00	-8	1,328	-0.60%
2022/07/08	8.1	27.55	26	27.74	27.00	-17.9	1,262	-1.42%
2022/07/07	5	25.45	4	25.53	25.85	1	1,126	0.09%
2022/07/06	3	23.90	112.2	25.10	23.50	-109.2	1,055	-10.35%	大賣/鉅額交易
2022/07/05	31	25.21	60	25.69	25.85	-29	972	-2.98%
2022/07/04	121	23.50	22	25.40	25.85	99	808	12.25%	大買/
2022/07/01	2	23.50	9	22.79	23.50	-7	680	-1.03%
2022/06/30	4	21.80	31	22.13	22.60	-27	560	-4.81%
2022/06/29	0	0.00	6	20.52	20.60	-6	431	-1.39%
2022/06/23	1	17.70	0	0.00	17.60	1	389	0.26%
2022/06/22	0	0.00	4	17.79	17.50	-4	389	-1.03%
2022/06/16	4	19.59	0	0.00	19.05	4	383	1.04%
2022/06/15	6	19.94	1	19.60	19.65	5	378	1.32%
2022/06/14	0	0.00	2	19.15	19.45	-2	374	-0.53%
2022/06/13	1	19.30	1	19.85	19.75	0	374	0.00%
2022/06/10	8	19.68	0	0.00	19.70	8	374	2.13%
2022/06/09	0	0.00	1	19.65	19.60	-1	375	-0.27%
2022/06/07	3	19.98	3	19.67	19.65	0	377	0.00%
2022/05/30	1	19.10	0	0.00	19.10	1	363	0.27%
2022/05/27	0	0.00	2	18.80	18.90	-2	363	-0.55%
2022/05/26	7	18.96	0	0.00	18.70	7	362	1.93%
2022/05/25	2	19.25	0	0.00	19.35	2	361	0.55%
2022/05/24	5	19.34	6	19.35	19.30	-1	363	-0.28%
2022/05/23	3.4	19.95	0	0.00	19.95	3.4	353	0.96%
2022/05/20	0	18.90	15	19.52	19.75	-15	325	-4.61%
2022/05/19	2	19.08	0	0.00	19.10	2	317	0.63%
2022/05/17	3	19.42	1	19.40	19.45	2	316	0.63%
2022/05/16	1	19.00	5	19.20	19.05	-4	308	-1.30%
2022/05/12	4	18.58	0	19.10	18.55	4	296	1.35%
2022/05/11	6	19.03	0	0.00	19.00	6	285	2.10%
2022/05/10	8	19.05	1	19.20	19.25	7	283	2.47%
2022/05/09	1	18.79	0	0.00	18.75	1	280	0.37%
2022/05/04	0	17.95	0	0.00	17.90	0	275	0.01%
2022/05/03	1	17.85	0	0.00	17.95	1	277	0.36%
2022/04/29	3	18.20	1	18.40	18.10	2	279	0.72%
2022/04/27	1	18.10	2	18.20	18.05	-1	279	-0.36%
2022/04/22	0	0.00	1	19.25	19.30	-1	265	-0.38%
2022/04/21	1	19.35	1	19.15	19.40	0	260	0.00%
2022/04/20	1	18.70	6	19.06	18.70	-5	238	-2.09%
2022/04/19	6	18.52	7	18.65	18.80	-1	227	-0.44%
2022/04/15	0	17.90	0	0.00	18.00	0	216	0.00%
2022/04/13	2	18.10	2	18.10	18.20	0	221	0.00%
2022/04/12	0	0.00	3	18.15	18.10	-3	239	-1.25%
2022/04/11	1	18.20	0	0.00	18.40	1	276	0.36%
2022/04/08	0	17.95	0	0.00	18.00	0	280	0.00%
2022/04/07	0	18.70	0	0.00	18.00	0	298	0.00%
2022/04/06	0	0.00	1	18.35	18.40	-1	324	-0.31%
2022/04/01	0	0.00	1	18.40	18.40	-1	397	-0.25%
2022/03/30	4	18.34	0	0.00	18.45	4	399	1.00%
2022/03/28	9	18.06	4	18.05	18.05	5	393	1.27%
2022/03/24	0	0.00	2	18.10	18.15	-2	389	-0.51%
2022/03/23	0	0.00	9	17.97	18.10	-9	389	-2.31%
2022/03/22	2	18.00	0	0.00	18.00	2	390	0.51%
2022/03/21	0	19.80	1	17.90	17.85	-1	392	-0.25%
2022/03/08	4	17.05	0	0.00	16.75	4	494	0.81%
2022/02/24	1	17.50	0	0.00	17.25	1	547	0.18%
2022/02/23	1	17.90	0	0.00	17.90	1	579	0.17%
2022/02/22	3	17.75	0	0.00	18.00	3	584	0.51%
2022/02/16	1	18.25	0	0.00	18.25	1	755	0.13%
2022/02/14	1	17.75	1	17.95	17.95	0	759	0.00%
2022/02/11	1	18.35	0	0.00	18.30	1	758	0.13%
2022/02/10	0	0.00	1	18.65	18.35	-1	765	-0.13%
2022/02/09	0	19.55	0	0.00	18.65	0	767	0.00%
2022/02/07	0	0.00	2	17.90	17.90	-2	768	-0.26%
2022/01/25	0	17.65	0	0.00	17.00	0	768	0.00%
2022/01/24	3	17.35	0	0.00	17.50	3	769	0.39%
2022/01/20	1	18.05	0	0.00	18.20	1	770	0.13%
2022/01/19	4	18.10	0	0.00	18.05	4	776	0.51%
2022/01/12	1	18.35	0	0.00	18.40	1	782	0.13%
2022/01/11	0	0.00	1	18.75	18.50	-1	782	-0.13%
2022/01/07	0	0.00	1	18.45	18.55	-1	781	-0.13%
2022/01/06	1	19.10	0	0.00	18.95	1	778	0.13%
2022/01/05	0	0.00	14	19.50	18.85	-14	774	-1.81%
2022/01/04	17	20.40	5	20.06	19.90	12	755	1.59%
2021/12/30	2	19.93	5	19.96	20.10	-3	710	-0.42%
2021/12/29	2	20.18	1	19.85	19.85	1	691	0.14%
2021/12/28	10	19.90	8	20.03	19.85	2	664	0.30%
2021/12/27	1	18.80	0	0.00	18.80	1	594	0.17%
2021/12/20	2	18.20	0	0.00	18.10	2	612	0.33%
2021/12/17	1	18.25	0	0.00	18.25	1	617	0.16%
2021/12/16	0	18.70	0	0.00	18.65	0	616	0.00%
2021/12/10	1	19.00	3	19.10	18.70	-2	614	-0.33%
2021/12/09	1	18.95	0	0.00	19.60	1	532	0.19%
2021/12/08	5	19.20	0	0.00	19.15	5	521	0.96%
2021/12/01	1	18.90	1	18.85	18.60	0	511	0.00%
2021/11/29	1	17.90	0	0.00	18.05	1	524	0.19%
2021/11/25	1	19.00	1	19.15	19.00	0	516	0.00%
2021/11/23	3	19.33	2	19.55	19.15	1	508	0.20%
2021/11/22	1	19.55	10	19.75	19.65	-9	470	-1.91%
2021/11/18	1	19.45	1	20.10	19.70	0	435	0.00%
2021/11/17	20	20.02	9	19.87	19.95	11	408	2.69%
2021/11/16	2	18.88	8	19.08	19.60	-6	318	-1.88%
2021/11/08	1	17.60	1	17.70	17.60	0	259	0.00%
2021/11/04	0	0.00	5	17.65	17.55	-5	267	-1.87%
2021/10/28	0	0.00	15	17.77	17.90	-15	363	-4.13%
2021/10/27	0	0.00	1	17.50	17.70	-1	363	-0.27%
2021/10/26	0	0.00	10	17.25	17.25	-10	359	-2.78%
2021/10/21	0	0.00	10	16.90	16.85	-10	402	-2.49%
2021/10/20	10	16.70	0	0.00	16.80	10	461	2.17%
2021/10/05	5	16.80	0	0.00	17.05	5	651	0.77%
2021/10/04	5	16.90	0	0.00	16.70	5	654	0.76%
2021/09/28	0	0.00	1	18.00	18.25	-1	668	-0.15%
2021/09/16	0	0.00	1	17.55	17.35	-1	688	-0.15%
2021/09/10	17	17.10	0	0.00	17.05	17	705	2.41%
2021/09/09	3	17.00	0	0.00	17.10	3	709	0.42%
2021/09/08	1	17.10	0	0.00	16.85	1	727	0.14%
2021/09/06	0	0.00	10	18.00	17.75	-10	774	-1.29%
2021/09/02	0	0.00	2	18.40	18.15	-2	763	-0.26%
2021/09/01	10	18.40	0	0.00	18.35	10	764	1.31%
2021/08/31	2	17.88	0	0.00	17.80	2	763	0.26%
2021/08/27	1	18.35	0	0.00	18.15	1	775	0.13%
2021/08/26	2	18.60	2	18.40	18.35	0	795	0.00%
2021/08/25	0	0.00	3	18.55	18.55	-3	903	-0.33%
2021/08/24	0	0.00	5	18.09	18.00	-5	915	-0.55%
2021/08/19	0	0.00	1	18.15	17.55	-1	920	-0.11%
2021/08/18	1	18.05	0	0.00	18.40	1	920	0.11%
2021/08/17	0	0.00	8	18.13	18.15	-8	925	-0.86%
2021/08/13	0	0.00	1	18.30	17.95	-1	942	-0.11%
2021/08/11	1	17.80	0	0.00	17.90	1	955	0.10%
2021/08/10	1	18.75	0	0.00	18.75	1	970	0.10%
2021/08/05	0	0.00	15	19.82	19.65	-15	1,023	-1.47%
2021/08/04	2	20.15	5	19.95	19.75	-3	1,049	-0.29%
2021/08/03	0	0.00	2	19.50	20.05	-2	1,060	-0.19%
2021/08/02	2	19.00	0	0.00	19.15	2	992	0.20%
2021/07/29	0	0.00	17	19.23	19.30	-17	1,010	-1.68%
2021/07/28	6	18.92	1	19.30	19.30	5	1,014	0.49%
2021/07/27	2	20.60	10	21.00	20.30	-8	1,021	-0.78%
2021/07/26	17	20.88	29	21.08	21.05	-12	1,021	-1.17%
2021/07/23	2	20.53	6	20.64	20.35	-4	974	-0.41%
2021/07/22	0	0.00	1	19.80	19.65	-1	960	-0.10%
2021/07/21	10	19.38	5	19.15	19.05	5	1,086	0.46%
2021/07/20	0	0.00	12	19.43	19.25	-12	1,088	-1.10%
2021/07/19	3	19.90	3	19.55	19.90	0	1,138	0.00%
2021/07/16	0	0.00	1	20.00	19.55	-1	1,156	-0.09%
2021/07/15	0	0.00	15	19.49	19.40	-15	1,237	-1.21%
2021/07/14	4	19.71	0	0.00	19.50	4	1,241	0.32%
2021/07/13	26	19.49	0	0.00	19.40	26	1,227	2.12%
2021/07/09	1	18.80	10	18.75	18.75	-9	1,253	-0.72%
2021/07/08	0	0.00	4	19.10	19.10	-4	1,271	-0.31%
2021/07/05	0	0.00	1	19.55	19.45	-1	1,418	-0.07%
2021/07/02	1	18.90	0	0.00	18.80	1	1,425	0.07%
2021/07/01	2	19.00	4	19.08	18.85	-2	1,437	-0.14%
2021/06/30	1	18.80	0	0.00	18.85	1	1,457	0.07%
2021/06/29	5	18.83	6	19.00	18.75	-1	1,577	-0.06%
2021/06/25	1	19.50	0	0.00	19.50	1	1,583	0.06%
2021/06/23	0	0.00	5	19.30	19.30	-5	1,596	-0.31%
2021/06/22	1	19.00	0	0.00	19.00	1	1,605	0.06%
2021/06/17	2	20.20	0	0.00	20.00	2	1,624	0.12%
2021/06/16	7	20.02	17	19.84	20.70	-10	1,615	-0.62%
2021/06/15	5	19.30	7	19.36	19.45	-2	1,595	-0.13%
2021/06/11	5	18.91	0	0.00	18.90	5	1,602	0.31%
2021/06/10	0	0.00	4	19.06	19.05	-4	1,605	-0.25%
2021/06/09	0	0.00	3	18.73	18.55	-3	1,617	-0.19%
2021/06/07	3	18.40	2	18.30	18.35	1	1,718	0.06%
2021/06/04	1	18.85	0	0.00	18.75	1	1,800	0.06%
2021/06/03	6	19.59	1	19.55	19.30	5	1,800	0.28%
2021/06/02	11	20.10	0	0.00	20.00	11	1,790	0.61%
2021/06/01	5	19.70	0	0.00	20.05	5	1,687	0.30%
2021/05/28	0	0.00	1	19.50	19.65	-1	1,676	-0.06%
2021/05/26	0	0.00	1	19.30	19.10	-1	1,681	-0.06%
2021/05/24	0	0.00	3	18.70	18.75	-3	1,681	-0.18%
2021/05/21	1	18.20	2	17.85	18.00	-1	1,678	-0.06%
2021/05/18	0	0.00	3	16.67	17.15	-3	1,747	-0.17%
2021/05/17	9	15.61	0	0.00	15.60	9	1,738	0.52%
2021/05/14	3	17.57	2	17.65	17.30	1	1,724	0.06%
2021/05/13	2	16.60	10	16.87	17.40	-8	1,710	-0.47%
2021/05/12	10	17.42	2	17.85	17.30	8	1,686	0.47%
2021/05/11	7	19.26	0	0.00	19.10	7	1,660	0.42%
2021/05/10	0	0.00	1	20.85	20.60	-1	1,641	-0.06%
2021/05/07	1	20.80	0	0.00	21.40	1	1,642	0.06%
2021/05/05	0	0.00	1	21.00	20.60	-1	1,630	-0.06%
2021/05/04	7	20.98	0	0.00	20.45	7	1,627	0.43%
2021/05/03	2	22.03	0	0.00	21.80	2	1,607	0.12%
2021/04/29	1	22.90	0	0.00	22.90	1	1,598	0.06%
2021/04/28	0	0.00	12	23.43	23.30	-12	1,599	-0.75%
2021/04/27	4	22.93	1	22.75	24.20	3	1,594	0.19%
2021/04/26	0	0.00	5	23.18	23.10	-5	1,457	-0.34%
2021/04/23	0	25.20	0	0.00	23.10	0	1,457	0.00%
2021/04/22	4	23.83	4	23.30	22.95	0	1,422	0.00%
2021/04/21	4	23.83	1	24.30	24.25	3	1,399	0.21%
2021/04/20	1	23.65	11	24.15	24.25	-10	1,312	-0.76%
2021/04/19	4	24.44	1	24.60	24.00	3	1,310	0.23%
2021/04/16	0	0.00	21	25.20	25.20	-21	1,271	-1.65%
2021/04/15	0	0.00	1	25.85	25.70	-1	1,276	-0.08%
2021/04/14	3	25.32	1	25.50	25.70	2	1,256	0.16%
2021/04/13	1	25.20	0	0.00	25.90	1	1,261	0.08%
2021/04/12	4	26.18	0	0.00	26.05	4	1,247	0.32%
2021/04/09	9	25.64	5	25.87	25.95	4	1,216	0.33%
2021/04/08	11	25.42	0	0.00	25.50	11	1,149	0.96%
2021/04/07	3	25.13	0	0.00	25.20	3	1,139	0.26%
2021/04/06	1	25.20	0	0.00	25.25	1	1,131	0.09%
2021/04/01	25	25.71	23	25.63	25.25	2	1,108	0.18%
2021/03/31	6	23.70	3	23.80	24.10	3	993	0.30%
2021/03/30	1	23.30	0	0.00	23.50	1	989	0.10%
2021/03/29	1	23.20	1	23.60	23.50	0	984	0.00%
2021/03/26	4	23.15	0	0.00	23.30	4	979	0.41%
2021/03/25	0	0.00	1	23.75	23.35	-1	975	-0.10%
2021/03/24	0	0.00	4	24.20	23.75	-4	979	-0.41%
2021/03/23	0	0.00	2	24.00	23.90	-2	971	-0.21%
2021/03/22	0	24.50	2	24.53	24.60	-2	968	-0.21%
2021/03/19	0	0.00	1	24.30	24.40	-1	967	-0.10%
2021/03/18	1	24.20	2	24.38	24.25	-1	971	-0.10%
2021/03/17	0	0.00	1	24.20	24.15	-1	975	-0.10%
2021/03/16	0	0.00	1	24.10	23.90	-1	989	-0.10%
2021/03/15	0	0.00	9	24.18	24.10	-9	1,021	-0.88%
2021/03/12	10	24.00	9	23.64	24.00	1	1,021	0.10%
2021/03/10	1	24.05	1	24.50	24.50	0	996	0.00%
2021/03/09	0	0.00	10	22.25	22.30	-10	1,143	-0.87%
2021/03/08	2	22.10	15	22.15	22.25	-13	1,162	-1.12%
2021/03/05	0	0.00	15	22.90	22.55	-15	1,175	-1.28%
2021/03/04	10	22.88	0	0.00	22.80	10	1,185	0.84%
2021/03/03	1	23.00	1	23.30	22.85	0	1,211	0.00%
2021/02/26	0	0.00	6	23.37	23.40	-6	1,242	-0.48%
2021/02/25	7	23.50	0	0.00	23.50	7	1,270	0.55%
2021/02/24	0	0.00	6	23.55	23.50	-6	1,290	-0.46%
2021/02/23	5	24.10	5	24.40	24.10	0	1,336	0.00%
2021/02/22	25	24.61	21	25.00	24.65	4	1,356	0.29%
2021/02/18	5	23.40	8	23.62	24.10	-3	1,397	-0.21%
2021/02/17	1	22.60	1	22.20	22.70	0	1,392	0.00%
2021/02/05	6	22.09	1	22.10	22.00	5	1,400	0.36%
2021/02/04	1	22.00	0	0.00	21.90	1	1,409	0.07%
2021/02/03	2	22.40	0	0.00	22.10	2	1,418	0.14%
2021/02/01	3	21.75	1	21.85	22.20	2	1,527	0.13%
2021/01/28	1	22.10	0	0.00	22.00	1	1,617	0.06%
2021/01/26	4	22.38	1	22.30	22.20	3	1,626	0.18%
2021/01/21	7	21.70	6	21.67	21.65	1	1,631	0.06%
2021/01/20	2	23.38	0	0.00	22.35	2	1,622	0.12%
2021/01/19	0	0.00	3	24.15	24.00	-3	1,611	-0.19%
2021/01/18	1	23.05	2	23.05	23.75	-1	1,611	-0.06%
2021/01/15	2	23.88	2	23.65	23.70	0	1,616	0.00%
2021/01/14	0	0.00	3	25.05	24.95	-3	1,610	-0.19%
2021/01/13	11	25.22	42	25.08	25.00	-31	1,622	-1.91%
2021/01/12	5	25.15	0	0.00	25.15	5	1,635	0.31%
2021/01/11	4	25.45	0	0.00	25.45	4	1,669	0.24%
2021/01/08	2	25.73	2	25.70	25.40	0	1,676	0.00%
2021/01/05	1	27.20	1	27.05	27.05	0	1,647	0.00%
2021/01/04	5	27.00	9	26.88	27.00	-4	1,680	-0.24%
2020/12/31	17	26.90	3	27.02	26.95	14	1,715	0.82%
2020/12/30	1	26.25	2	26.35	26.30	-1	1,696	-0.06%
2020/12/29	13	26.59	0	0.00	26.25	13	1,706	0.76%
2020/12/28	2	26.40	0	0.00	26.40	2	1,710	0.12%
2020/12/25	0	0.00	4	26.46	26.20	-4	1,713	-0.23%
2020/12/24	1	26.20	3	26.20	26.20	-2	1,717	-0.12%
2020/12/23	1	26.00	1	26.10	26.10	0	1,734	0.00%
2020/12/22	9	26.38	0	0.00	26.00	9	1,777	0.51%
2020/12/21	2	26.70	2	27.15	26.60	0	1,820	0.00%
2020/12/18	2	27.20	1	27.00	27.25	1	1,842	0.05%
2020/12/17	4	26.70	1	26.75	26.75	3	1,872	0.16%
2020/12/15	5	26.27	5	26.33	26.15	0	1,910	0.00%
2020/12/14	6	26.79	1	26.85	26.60	5	1,941	0.26%
2020/12/11	23	26.30	3	26.23	26.30	20	1,985	1.01%
2020/12/10	16	27.18	2	27.10	27.10	14	2,064	0.68%
2020/12/09	1	27.90	0	0.00	27.80	1	2,183	0.05%
2020/12/07	6	28.13	1	28.10	28.15	5	2,292	0.22%
2020/12/04	5	29.06	17	29.29	28.75	-12	2,314	-0.52%
2020/12/03	21	30.16	38	30.05	29.30	-17	2,294	-0.74%
2020/12/02	3	28.28	22	28.28	28.35	-19	2,111	-0.90%
2020/12/01	2	27.90	1	27.95	27.70	1	2,160	0.05%
2020/11/30	0	0.00	4	28.65	28.35	-4	2,259	-0.18%
2020/11/27	12	28.74	3	29.10	28.80	9	2,428	0.37%
2020/11/26	0	28.50	5	28.65	28.60	-5	2,423	-0.21%
2020/11/25	2	28.90	0	0.00	28.30	2	2,427	0.08%
2020/11/24	1	29.30	5	28.64	28.15	-4	2,414	-0.17%
2020/11/23	4	28.48	42	28.45	28.50	-38	2,420	-1.57%
2020/11/20	43	29.06	32	28.93	28.70	11	2,430	0.45%
2020/11/19	1	28.15	0	0.00	28.20	1	2,408	0.04%
2020/11/18	0	0.00	1	28.35	28.35	-1	2,416	-0.04%
2020/11/17	7	27.71	11	28.16	28.15	-4	2,480	-0.16%
2020/11/16	0	0.00	13	27.13	27.20	-13	2,527	-0.51%
2020/11/13	0	0.00	1	26.70	26.80	-1	2,597	-0.04%
2020/11/12	3	26.78	0	0.00	26.35	3	2,664	0.11%
2020/11/10	2	26.40	0	0.00	26.20	2	2,921	0.07%
2020/11/09	16	27.35	13	27.17	27.10	3	3,255	0.09%
2020/11/06	10	26.09	6	26.60	26.35	4	3,287	0.12%
2020/11/05	6	25.47	0	0.00	25.25	6	3,218	0.19%
2020/11/04	5	25.45	1	25.50	25.40	4	3,234	0.12%
2020/11/03	5	25.60	0	0.00	25.40	5	3,260	0.15%
2020/11/02	0	0.00	2	25.05	25.00	-2	3,299	-0.06%
2020/10/30	10	25.11	1	25.15	25.00	9	3,336	0.27%
2020/10/28	5	25.85	0	0.00	25.80	5	3,406	0.15%
2020/10/26	0.5	26.80	0	0.00	26.45	0.5	3,504	0.01%
2020/10/23	2	26.70	1	26.90	26.75	1	3,601	0.03%
2020/10/22	1	26.80	0	0.00	26.70	1	3,745	0.03%
2020/10/21	17	26.96	3	27.10	26.85	14	3,899	0.36%
2020/10/20	2	26.65	5	26.85	26.70	-3	4,326	-0.07%
2020/10/19	4	26.56	17	26.75	26.50	-13	4,379	-0.30%
2020/10/16	2	25.60	26	25.61	25.55	-24	4,499	-0.53%
2020/10/15	8	26.62	0	0.00	26.00	8	4,547	0.18%
2020/10/14	10	26.55	3	26.62	26.55	7	4,581	0.15%
2020/10/13	2	25.95	0	0.00	26.00	2	4,610	0.04%
2020/10/12	5	26.57	1	26.15	26.15	4	4,650	0.09%
2020/10/08	2	28.00	4	27.98	27.30	-2	4,665	-0.04%
2020/10/07	6	27.33	0	0.00	27.25	6	4,688	0.13%
2020/10/06	4	27.53	2	27.35	27.40	2	4,740	0.04%
2020/10/05	3	26.92	6	26.65	26.90	-3	4,842	-0.06%
2020/09/29	0	0.00	3	26.90	26.70	-3	5,026	-0.06%
2020/09/28	11	26.95	2	27.15	26.90	9	5,716	0.16%
2020/09/25	22	26.63	26	26.60	26.25	-4	5,952	-0.07%
2020/09/24	23	27.57	4	27.78	27.35	19	6,373	0.30%
2020/09/23	12	28.35	2	29.05	28.25	10	6,663	0.15%
2020/09/22	18	28.35	1	28.25	28.25	17	6,990	0.24%
2020/09/21	5	29.83	11	29.66	29.10	-6	7,095	-0.08%
2020/09/18	12	29.98	22	30.01	29.80	-10	7,109	-0.14%
2020/09/17	4	30.04	2.2	30.06	29.95	1.8	7,144	0.03%
2020/09/16	10	30.16	7	30.25	29.90	3	7,134	0.04%
2020/09/15	6	31.03	9.1	31.41	30.65	-3.1	7,208	-0.04%
2020/09/14	10	31.09	25	30.99	30.70	-15	7,299	-0.21%
2020/09/11	13	29.97	11	30.17	30.25	2	7,170	0.03%
2020/09/10	29	30.25	49	30.13	29.80	-20	7,122	-0.28%
2020/09/09	14	29.32	29	29.60	29.30	-15	7,078	-0.21%
2020/09/08	3	29.00	1	28.70	28.80	2	7,074	0.03%
2020/09/04	26	30.29	14	29.61	29.95	12	7,055	0.17%
2020/09/03	23	30.40	51	30.79	30.10	-28	7,016	-0.40%
2020/09/02	54	30.59	30	30.20	31.10	24	6,930	0.35%
2020/09/01	0	0.00	9	28.29	28.30	-9	6,792	-0.13%
2020/08/31	1	27.90	1	27.85	27.95	0	6,787	0.00%
2020/08/28	4	27.48	7.2	27.62	27.45	-3.2	6,820	-0.05%
2020/08/27	16	27.83	1	27.40	27.40	15	6,824	0.22%
2020/08/26	15	27.80	6	28.23	28.20	9	6,834	0.13%
2020/08/25	29	27.66	20	28.01	27.70	9	6,822	0.13%
2020/08/24	10	27.30	2	27.80	27.45	8	6,819	0.12%
2020/08/21	8	27.64	1	27.75	27.75	7	6,827	0.10%
2020/08/20	18	26.25	18	27.63	25.80	0	6,782	0.00%
2020/08/19	6	29.43	9	29.42	28.60	-3	6,700	-0.04%
2020/08/18	4	31.81	3	31.33	30.85	1	6,735	0.01%
2020/08/17	5	32.56	14	32.53	31.55	-9	6,751	-0.13%
2020/08/14	14	32.05	17	32.12	31.80	-3	6,747	-0.04%
2020/08/13	37	32.07	43	32.29	33.05	-6	6,606	-0.09%
2020/08/12	26	28.52	40	28.70	30.10	-14	6,279	-0.22%
2020/08/11	2	27.65	3	27.82	27.40	-1	6,228	-0.02%
2020/08/10	0	0.00	2	28.20	27.75	-2	6,268	-0.03%
2020/08/07	16	27.83	32	28.01	28.20	-16	6,290	-0.25%
2020/08/06	15	28.43	2	28.80	28.20	13	6,313	0.21%
2020/08/05	15	29.11	15	29.36	29.15	0	6,412	0.00%
2020/08/04	14	28.21	13	28.75	28.85	1	6,458	0.02%
2020/08/03	24.4	28.17	7	28.34	28.20	17.4	6,424	0.27%
2020/07/31	1	28.50	14	28.27	28.35	-13	6,419	-0.20%
2020/07/30	7	27.57	4	27.56	27.75	3	6,375	0.05%
2020/07/29	15	26.74	6	26.80	27.30	9	6,357	0.14%
2020/07/28	5	27.66	12	26.97	26.60	-7	6,282	-0.11%
2020/07/27	29	30.17	24	29.65	28.85	5	6,184	0.08%
2020/07/24	37	33.27	38	33.44	31.80	-1	6,070	-0.02%
2020/07/23	7	31.78	1	30.60	31.20	6	5,660	0.11%
2020/07/22	42	32.02	33	31.97	31.75	9	5,608	0.16%
2020/07/21	10	31.05	1	30.65	31.75	9	5,490	0.16%
2020/07/20	1	28.40	10	28.30	30.20	-9	5,490	-0.16%
2020/07/17	7	29.78	3	30.20	29.25	4	5,456	0.07%
2020/07/16	9	29.25	0	0.00	30.55	9	5,427	0.17%
2020/07/15	10	31.21	19	30.09	29.55	-9	5,381	-0.17%
2020/07/14	17	31.60	0	0.00	30.75	17	5,345	0.32%
2020/07/13	1	30.70	9	31.91	31.50	-8	5,304	-0.15%
2020/07/10	5	31.91	24	31.72	31.50	-19	5,255	-0.36%
2020/07/09	25	34.71	11	34.26	34.00	14	5,149	0.27%
2020/07/08	9	35.28	1	35.35	35.25	8	5,049	0.16%
2020/07/07	58	36.01	71	35.89	35.35	-13	4,966	-0.26%
2020/07/06	40	34.40	24	34.74	35.30	16	4,304	0.37%
2020/07/03	24	31.36	21	31.73	32.10	3	4,067	0.07%
2020/07/02	13	27.85	7.4	28.32	29.20	5.6	3,614	0.16%
2020/07/01	7	25.68	25	26.12	26.55	-18	3,275	-0.55%
2020/06/30	10	24.09	12	24.35	24.25	-2	2,928	-0.07%
2020/06/29	2	23.65	2	23.03	22.95	0	2,782	0.00%
2020/06/24	7	23.21	3	23.60	23.30	4	2,747	0.15%
2020/06/23	3	23.70	10	23.65	23.05	-7	2,692	-0.26%
2020/06/22	11	24.00	7	23.56	23.45	4	2,670	0.15%
2020/06/19	0	0.00	51	24.33	24.35	-51	2,548	-2.00%
2020/06/18	1	22.10	1	22.15	22.15	0	2,359	0.00%
2020/06/17	13	22.18	0	0.00	22.10	13	2,350	0.55%
2020/06/16	0	0.00	3	22.15	22.15	-3	2,328	-0.13%
2020/06/15	8	21.89	5	21.74	21.30	3	2,314	0.13%
2020/06/12	2	20.60	0	0.00	21.10	2	2,282	0.09%
2020/06/11	4	21.70	2	21.95	21.10	2	2,307	0.09%
2020/06/09	4	22.55	7	22.39	22.05	-3	2,337	-0.13%
2020/06/08	14	23.21	0	0.00	22.65	14	2,335	0.60%
2020/06/05	3	23.73	0	0.00	23.65	3	2,302	0.13%
2020/06/04	0	0.00	1	24.00	23.85	-1	2,291	-0.04%
2020/06/03	0	0.00	1	23.55	23.55	-1	2,250	-0.04%
2020/06/02	3	23.48	0	0.00	23.35	3	2,249	0.13%
2020/05/29	0	0.00	4	23.48	23.50	-4	2,185	-0.18%
2020/05/27	3	25.10	2	25.15	24.45	1	2,127	0.05%
2020/05/26	0	0.00	1	24.70	24.40	-1	2,088	-0.05%
2020/05/25	13	24.88	16	24.18	24.75	-3	2,046	-0.15%
2020/05/22	4	23.83	24	23.84	23.50	-20	1,933	-1.03%
2020/05/21	13	23.03	18.1	23.46	23.90	-5.1	1,837	-0.28%
2020/05/19	13	21.16	1	21.00	21.05	12	1,722	0.70%
2020/05/18	2	21.50	0	0.00	20.95	2	1,723	0.12%
2020/05/15	3	22.28	1	21.60	22.45	2	1,652	0.12%
2020/05/13	1	23.30	2	23.53	23.90	-1	1,555	-0.06%
2020/05/12	5	23.80	11.1	23.29	23.80	-6.1	1,517	-0.40%
2020/05/11	1	22.25	7	22.40	22.40	-6	1,391	-0.43%
2020/05/08	0	0.00	1	20.65	20.40	-1	1,312	-0.08%
2020/05/07	5	20.25	5	20.35	20.45	0	1,295	0.00%
2020/05/06	11	20.02	2	19.95	19.95	9	1,284	0.70%
2020/05/05	3	19.65	0	0.00	19.80	3	1,278	0.23%
2020/05/04	30	19.30	0	0.00	19.40	30	1,264	2.37%
2020/04/30	13	19.51	21	19.40	19.15	-8	1,273	-0.63%
2020/04/29	7	18.53	3	18.33	18.90	4	1,251	0.32%
2020/04/28	5	17.31	12	17.30	17.45	-7	1,228	-0.57%
2020/04/27	0	0.00	48	16.77	16.70	-48	1,231	-3.90%
2020/04/24	1	16.00	36	16.46	16.10	-35	1,224	-2.86%
2020/04/23	30	16.55	9	16.60	16.60	21	1,194	1.76%
2020/04/22	0	0.00	4	14.80	15.10	-4	1,149	-0.35%
2020/04/20	0	0.00	20	15.82	15.80	-20	1,237	-1.62%
2020/04/17	36	16.51	1	16.00	16.00	35	1,257	2.78%
2020/04/16	1	15.80	0	0.00	15.80	1	1,261	0.08%
2020/04/15	30	15.17	0	0.00	15.20	30	1,253	2.39%
2020/04/13	0	0.00	21	14.44	14.35	-21	1,424	-1.47%
2020/04/10	1	14.75	40	14.75	14.80	-39	1,506	-2.59%
2020/04/09	2	14.80	2	14.95	14.80	0	1,574	0.00%
2020/03/27	10	11.37	0	0.00	11.35	10	2,056	0.49%
2020/03/26	0	0.00	1	11.25	11.25	-1	2,070	-0.05%
2020/03/25	0	0.00	4	11.28	11.20	-4	2,075	-0.19%
2020/03/24	2	10.45	0	0.00	10.55	2	2,119	0.09%
2020/03/23	2	10.25	0	0.00	10.25	2	2,125	0.09%
2020/03/20	2	11.45	2	11.45	11.35	0	2,125	0.00%
2020/03/19	61	11.03	0	0.00	10.50	61	2,126	2.87%
2020/03/17	10	12.70	13	12.75	12.65	-3	2,135	-0.14%
2020/03/16	1	14.05	19	14.05	14.05	-18	2,185	-0.82%
2020/03/13	3	15.60	3	15.60	15.60	0	2,142	0.00%
2020/03/12	6	17.68	1	17.30	17.30	5	2,114	0.24%
2020/03/06	1	19.85	0	0.00	19.80	1	2,076	0.05%
2020/03/03	2	19.95	0	0.00	19.80	2	2,086	0.10%
2020/02/26	0	0.00	1	20.55	20.55	-1	2,114	-0.05%
2020/02/25	3	20.40	5	19.94	20.40	-2	2,122	-0.09%
2020/02/21	0	0.00	5	21.30	20.95	-5	2,151	-0.23%
2020/02/19	1	21.50	0	0.00	21.35	1	2,210	0.05%
2020/02/18	3	20.80	0	0.00	20.75	3	2,194	0.14%
2020/02/17	0	0.00	1	20.95	20.95	-1	2,210	-0.05%
2020/02/14	5	21.25	0	0.00	21.30	5	2,257	0.22%
2020/02/13	0	21.30	10	21.42	21.10	-10	2,263	-0.44%
2020/02/12	20	21.30	22	21.10	21.10	-2	2,271	-0.09%
2020/02/11	0	0.00	8	20.98	20.80	-8	2,270	-0.35%
2020/02/10	9	20.29	4	20.10	20.50	5	2,299	0.22%
2020/02/07	6	20.70	0	0.00	20.25	6	2,345	0.26%
2020/02/06	8	21.16	8	21.25	21.20	0	2,381	0.00%
2020/02/05	6	20.95	6	20.80	20.75	0	2,487	0.00%
2020/02/04	2	21.00	0	0.00	21.10	2	2,567	0.08%
2020/02/03	1	20.00	3	20.30	19.70	-2	2,565	-0.08%
2020/01/31	0	0.00	21	21.50	21.45	-21	2,600	-0.81%
2020/01/30	2	22.73	0	0.00	22.35	2	2,811	0.07%
2020/01/20	1	24.80	1	24.75	24.80	0	2,962	0.00%
2020/01/17	7	24.64	0	0.00	24.70	7	3,082	0.23%
2020/01/16	2	24.85	0	0.00	25.00	2	3,070	0.07%
2020/01/15	6	25.26	1	25.50	25.35	5	3,060	0.16%
2020/01/14	3	25.35	18	25.41	25.65	-15	3,036	-0.49%
2020/01/13	18	24.43	0	0.00	24.65	18	2,964	0.61%
2020/01/09	1	24.35	2	24.75	24.35	-1	3,019	-0.03%
2020/01/08	7	24.90	1.2	24.89	24.20	5.8	3,003	0.19%
2020/01/07	36	25.96	35	25.61	25.20	1	2,965	0.03%
2020/01/06	13	25.72	10	25.71	25.50	3	2,817	0.11%
2020/01/03	18	25.65	5.7	26.28	25.05	12.3	2,734	0.45%
2020/01/02	11	25.79	11	25.58	25.75	0	2,654	0.00%
2019/12/31	37	25.23	108.1	25.17	25.55	-71.1	2,553	-2.79%	大賣/
2019/12/30	1	24.15	4	24.13	23.90	-3	2,237	-0.13%
2019/12/26	6	23.66	0	0.00	23.50	6	2,256	0.27%
2019/12/25	0	0.00	23	23.56	23.60	-23	2,248	-1.02%
2019/12/24	5	23.66	3	23.68	23.25	2	2,250	0.09%
2019/12/23	7	23.46	7	23.24	23.20	0	2,242	0.00%
2019/12/20	0	0.00	1	23.55	23.35	-1	2,311	-0.04%
2019/12/19	3	23.70	31	23.58	23.40	-28	2,438	-1.15%
2019/12/17	1	23.35	1	23.40	23.25	0	2,384	0.00%
2019/12/13	2	23.10	0	0.00	23.20	2	2,367	0.08%
2019/12/12	3	23.60	12	23.64	23.25	-9	2,349	-0.38%
2019/12/11	13	24.99	23	24.93	24.00	-10	2,311	-0.43%
2019/12/10	0	0.00	5	24.00	23.60	-5	2,205	-0.23%
2019/12/09	2	23.90	0	0.00	23.90	2	2,198	0.09%
2019/12/06	0	0.00	1	23.80	23.80	-1	2,190	-0.05%
2019/12/04	15	24.03	10	24.20	24.15	5	2,186	0.23%
2019/12/03	5	24.00	1	24.00	24.05	4	2,179	0.18%
2019/12/02	10	23.60	0	0.00	23.60	10	2,178	0.46%
2019/11/26	2	24.08	2	24.15	23.90	0	2,162	0.00%
2019/11/25	2	24.20	1	25.05	24.20	1	2,147	0.05%
2019/11/22	3	25.25	3	24.85	24.85	0	2,135	0.00%
2019/11/21	7	24.76	0	0.00	24.75	7	2,131	0.33%
2019/11/20	2	24.85	4	24.83	24.80	-2	2,110	-0.09%
2019/11/19	14	25.67	4	25.73	25.50	10	2,120	0.47%
2019/11/18	5	25.39	2	25.05	24.90	3	2,062	0.15%
2019/11/15	4	24.76	0	0.00	24.85	4	2,045	0.20%
2019/11/14	27	24.66	5	24.67	24.60	22	2,032	1.08%
2019/11/13	7	24.78	4	24.51	25.10	3	2,016	0.15%
2019/11/12	3	23.75	0	0.00	23.75	3	1,958	0.15%
2019/11/11	1	23.85	20	24.20	23.45	-19	1,949	-0.97%
2019/11/08	1	25.15	0	0.00	24.95	1	1,925	0.05%
2019/11/07	38	24.85	4	24.63	24.50	34	1,905	1.78%
2019/11/06	12	25.28	9	25.81	25.15	3	1,866	0.16%
2019/11/05	1	26.80	96	27.05	26.35	-95	1,813	-5.24%
2019/11/04	129	27.95	11	28.12	27.60	118	1,767	6.68%	大買/鉅額交易
2019/11/01	9	27.01	17	26.45	27.45	-8	1,654	-0.48%
2019/10/31	1	25.60	0	0.00	25.60	1	1,565	0.06%
2019/10/30	13	26.26	35	26.22	26.40	-22	1,532	-1.44%
2019/10/29	39	26.36	13	26.47	25.85	26	1,464	1.77%
2019/10/28	18	24.56	28	24.78	25.95	-10	1,234	-0.81%
2019/10/25	16	23.70	15	23.48	23.60	1	1,054	0.09%
2019/10/24	2	22.35	1	22.40	22.30	1	925	0.11%
2019/10/23	1	22.30	5	22.30	22.30	-4	939	-0.43%
2019/10/22	0	0.00	11	22.95	22.55	-11	940	-1.17%
2019/10/18	2	22.60	2	22.60	22.60	0	947	0.00%
2019/10/17	18	23.18	17	23.13	23.10	1	928	0.11%
2019/10/16	0	0.00	2	21.65	21.55	-2	848	-0.24%
2019/10/15	10	21.90	3	21.83	21.80	7	848	0.83%
2019/10/14	3	21.63	4	21.71	21.40	-1	846	-0.12%
2019/10/09	0	0.00	1	21.55	21.10	-1	845	-0.12%
2019/10/08	1	21.50	0	0.00	21.50	1	844	0.12%
2019/10/07	4	21.75	0	0.00	21.75	4	845	0.47%
2019/10/03	0	0.00	2	22.45	22.75	-2	849	-0.24%
2019/10/02	5	22.54	3	22.60	22.60	2	843	0.24%
2019/09/27	0	0.00	1	21.70	21.65	-1	832	-0.12%
2019/09/26	7	22.36	9	22.58	22.30	-2	833	-0.24%
2019/09/25	35	22.89	29	22.32	22.30	6	787	0.76%
2019/09/24	6	21.63	16	22.30	22.75	-10	705	-1.42%
2019/09/23	0	0.00	3	20.70	20.70	-3	570	-0.53%
2019/09/20	0	0.00	12	20.20	20.15	-12	562	-2.13%
2019/09/17	2	20.30	0	0.00	20.05	2	586	0.34%
2019/09/16	2	20.20	0	0.00	20.20	2	588	0.34%
2019/09/12	0	0.00	2	20.50	20.55	-2	594	-0.34%
2019/09/11	0	0.00	10	20.30	20.50	-10	598	-1.67%
2019/09/10	3	20.45	0	0.00	20.35	3	601	0.50%
2019/09/09	5	21.05	0	0.00	21.05	5	629	0.79%
2019/09/05	0	0.00	2	21.10	21.05	-2	675	-0.30%
2019/09/03	6	21.52	2	21.48	21.10	4	674	0.59%
2019/08/30	1	20.50	4	20.83	20.65	-3	642	-0.47%
2019/08/29	0	0.00	5	20.28	20.30	-5	638	-0.78%
2019/08/28	5	20.25	2	20.20	20.25	3	638	0.47%
2019/08/27	19	20.31	0	0.00	20.15	19	636	2.98%
2019/08/26	0	0.00	21	19.70	19.65	-21	633	-3.32%
2019/08/22	2	21.25	4	21.20	21.25	-2	619	-0.32%
2019/08/21	0	0.00	4	20.23	20.20	-4	592	-0.68%
2019/08/20	0	0.00	5	20.46	20.00	-5	592	-0.84%
2019/08/19	0	0.00	1	20.05	19.95	-1	589	-0.17%
2019/08/15	0	0.00	11	19.72	19.90	-11	588	-1.87%
2019/08/14	0	0.00	3	19.75	19.85	-3	596	-0.50%
2019/08/13	1	19.30	1	19.40	19.25	0	596	0.00%
2019/08/12	6	19.70	0	0.00	19.70	6	601	1.00%
2019/08/08	6	19.73	0	0.00	19.95	6	607	0.99%
2019/08/07	12	19.85	1	19.80	19.40	11	606	1.81%
2019/08/06	1	19.10	1	18.95	19.40	0	604	0.00%
2019/08/05	0	0.00	11	19.45	19.55	-11	601	-1.83%
2019/08/02	1	20.15	0	0.00	20.15	1	599	0.17%
2019/07/31	1	21.10	0	0.00	21.15	1	602	0.17%
2019/07/24	1	22.75	5	22.89	22.75	-4	573	-0.70%
2019/07/23	2	22.60	10	22.63	22.75	-8	572	-1.40%
2019/07/19	14	21.54	0	0.00	21.50	14	558	2.51%
2019/07/17	1	22.45	0	0.00	22.15	1	567	0.18%
2019/07/15	0	0.00	1	22.40	22.40	-1	576	-0.17%
2019/07/12	2	22.60	2	22.38	22.25	0	583	0.00%
2019/07/11	10	22.20	0	0.00	22.20	10	589	1.70%
2019/07/10	21	22.82	10	22.55	22.15	11	602	1.82%
2019/07/08	2	22.15	2	22.30	22.25	0	614	0.00%
2019/07/05	9	23.01	8	22.83	22.70	1	606	0.16%
2019/07/02	0	0.00	2	21.35	21.15	-2	570	-0.35%
2019/07/01	2	21.20	3	21.35	21.25	-1	584	-0.17%
2019/06/28	0	0.00	3	21.13	20.85	-3	583	-0.51%
2019/06/26	0	0.00	1	20.90	21.10	-1	596	-0.17%
2019/06/25	5	21.00	6	21.03	20.65	-1	601	-0.17%
2019/06/24	1	20.80	1	20.95	20.20	0	607	0.00%
2019/06/20	5	21.47	2	21.58	21.30	3	633	0.47%
2019/06/19	1	21.40	0	0.00	21.20	1	658	0.15%
2019/06/14	3	21.00	5	21.62	21.75	-2	698	-0.29%
2019/06/13	0	0.00	6	19.96	19.80	-6	700	-0.86%
2019/06/12	5	20.08	3	19.75	20.15	2	704	0.28%
2019/06/11	5	18.90	0	0.00	19.15	5	709	0.71%
2019/06/10	1	18.95	16	19.02	18.95	-15	717	-2.09%
2019/06/06	0	0.00	4	19.16	19.00	-4	728	-0.55%
2019/05/31	2	19.65	0	0.00	19.70	2	828	0.24%
2019/05/29	3	19.35	0	0.00	19.35	3	878	0.34%
2019/05/24	0	0.00	1	19.05	18.90	-1	1,039	-0.10%
2019/05/23	1	18.60	0	0.00	18.90	1	1,137	0.09%
2019/05/22	0	0.00	1.1	19.14	19.05	-1.1	1,322	-0.08%
2019/05/21	10	19.09	3	18.68	19.55	7	1,414	0.50%
2019/05/20	1	19.40	18	18.95	18.90	-17	1,409	-1.21%
2019/05/17	4	19.50	0	0.00	19.50	4	1,411	0.28%
2019/05/16	1	20.75	3	20.55	20.35	-2	1,407	-0.14%
2019/05/15	4	20.30	0	0.00	20.00	4	1,403	0.29%
2019/05/14	5	19.82	14	19.29	20.15	-9	1,406	-0.64%
2019/05/13	0	0.00	1	20.25	20.10	-1	1,416	-0.07%
2019/05/09	1	20.50	5	20.90	20.45	-4	1,416	-0.28%
2019/05/08	0	0.00	5	21.55	21.70	-5	1,415	-0.35%
2019/05/07	4	22.35	0	0.00	22.20	4	1,436	0.28%
2019/05/06	0	0.00	3	22.60	22.35	-3	1,436	-0.21%
2019/05/03	0	0.00	3	22.90	22.95	-3	1,428	-0.21%
2019/04/26	5	23.10	0	0.00	23.00	5	1,429	0.35%
2019/04/25	0	0.00	6	24.00	23.85	-6	1,427	-0.42%
2019/04/22	13	25.03	0	0.00	25.10	13	1,436	0.90%
2019/04/19	0	0.00	3	24.98	24.90	-3	1,446	-0.21%
2019/04/18	2	25.60	3	25.52	25.15	-1	1,458	-0.07%
2019/04/17	0	0.00	1	25.55	25.50	-1	1,496	-0.07%
2019/04/16	5	25.75	0	0.00	25.80	5	1,506	0.33%
2019/04/15	1	25.85	1	25.75	25.40	0	1,551	0.00%
2019/04/12	2	25.65	6	25.47	25.30	-4	1,556	-0.26%
2019/04/09	2	26.35	49	26.38	26.10	-47	1,669	-2.81%
2019/04/03	0	0.00	1	26.80	27.05	-1	1,656	-0.06%
2019/03/29	2	26.40	2	26.40	26.25	0	1,704	0.00%
2019/03/28	1	25.70	1	26.00	26.15	0	1,694	0.00%
2019/03/27	11	26.16	6	26.03	25.85	5	1,688	0.30%
2019/03/22	2	26.50	0	0.00	26.50	2	1,647	0.12%
2019/03/21	5	28.18	1	28.45	27.65	4	1,621	0.25%
2019/03/20	1	27.75	0	0.00	27.70	1	1,599	0.06%
2019/03/19	1	27.85	1	27.80	27.75	0	1,598	0.00%
2019/03/18	6	27.83	1	28.20	27.80	5	1,586	0.32%
2019/03/15	0	0.00	6	27.21	27.20	-6	1,573	-0.38%
2019/03/13	2	27.20	0	0.00	27.45	2	1,604	0.12%
2019/03/05	8	27.15	0	0.00	27.45	8	1,581	0.51%
2019/03/04	0	0.00	0.3	28.35	28.45	-0.3	1,556	-0.02%
2019/02/27	2	27.83	11	27.61	28.10	-9	1,531	-0.59%
2019/02/26	1	27.80	1	27.85	28.10	0	1,509	0.00%
2019/02/25	10	27.65	1	28.50	28.50	9	1,456	0.62%
2019/02/22	17	27.28	9	27.32	27.15	8	1,379	0.58%
2019/02/21	22	26.63	13	26.58	27.15	9	1,278	0.70%
2019/02/20	5	23.65	9	24.14	24.95	-4	1,096	-0.36%
2019/02/19	0	0.00	1	22.70	22.70	-1	1,003	-0.10%
2019/02/18	1	22.30	4	22.20	22.30	-3	1,003	-0.30%
2019/02/15	0	0.00	2	23.13	22.60	-2	999	-0.20%
2019/02/13	1	23.00	1	23.10	22.80	0	1,003	0.00%
2019/02/12	2	23.05	1	23.30	23.25	1	1,025	0.10%
2019/02/11	1	22.55	0	0.00	22.95	1	1,045	0.10%
2019/01/30	1	22.60	1	22.75	22.55	0	1,042	0.00%
2019/01/29	4	22.69	0	0.00	22.50	4	1,039	0.38%
2019/01/28	2	22.45	7	23.06	22.60	-5	1,031	-0.48%
2019/01/18	1	21.85	1	22.05	21.85	0	1,009	0.00%
2019/01/17	9	22.62	0	0.00	22.25	9	1,015	0.89%
2019/01/15	1	23.00	2	22.95	22.70	-1	1,001	-0.10%
2019/01/11	1	22.90	0	0.00	22.65	1	980	0.10%
2019/01/10	40	23.74	0	0.00	23.45	40	962	4.16%
2019/01/09	0	0.00	5	23.30	22.90	-5	942	-0.53%
2019/01/08	5	23.47	6	23.43	23.50	-1	895	-0.11%
2019/01/07	25	24.57	18	24.36	23.90	7	880	0.79%
2019/01/04	5	23.10	3	23.35	23.00	2	827	0.24%
2019/01/03	4	23.24	6	23.23	23.00	-2	812	-0.25%
2019/01/02	47	23.46	47	23.36	23.55	0	771	0.00%
2018/12/28	1	21.70	0	0.00	21.75	1	697	0.14%
2018/12/27	2	21.70	0	0.00	21.50	2	687	0.29%
2018/12/26	1	21.70	0	0.00	21.10	1	679	0.15%
2018/12/25	1	22.30	3	21.90	21.80	-2	670	-0.30%
2018/12/24	0	0.00	6	21.65	22.15	-6	633	-0.95%
2018/12/20	0	0.00	9	20.01	19.95	-9	597	-1.51%
2018/12/14	1	21.20	0	0.00	21.35	1	584	0.17%
2018/12/13	0	0.00	5	22.10	21.75	-5	577	-0.87%
2018/12/12	1	21.15	0	0.00	21.25	1	552	0.18%
2018/12/10	15	21.26	4	21.70	20.45	11	536	2.05%
2018/12/06	1	19.40	0	0.00	19.45	1	466	0.21%
2018/12/04	1	21.50	4	21.04	21.50	-3	409	-0.73%
2018/11/22	0	0.00	1	18.85	18.00	-1	358	-0.28%
2018/11/19	1	17.95	0	0.00	17.90	1	354	0.28%
2018/11/13	0	0.00	5	16.57	16.65	-5	381	-1.31%
2018/11/12	0	0.00	2	18.15	17.70	-2	376	-0.53%
2018/11/09	2	18.05	2	18.20	18.15	0	377	0.00%
2018/11/08	2	18.40	1	18.50	18.50	1	354	0.28%
2018/10/25	0	0.00	5	15.75	15.55	-5	336	-1.49%
2018/10/23	0	0.00	1	17.05	17.10	-1	324	-0.31%
2018/10/22	1	17.20	0	0.00	17.25	1	324	0.31%
2018/10/12	1	16.60	2	16.50	16.45	-1	349	-0.29%
2018/10/11	1	17.30	8	17.44	17.30	-7	391	-1.79%
2018/10/09	1	19.20	0	0.00	19.20	1	377	0.27%
2018/10/08	0	0.00	0.2	19.80	19.80	-0.2	379	-0.05%
2018/09/28	3	20.80	3	20.65	20.65	0	416	0.00%
2018/09/27	1	20.45	0	0.00	20.40	1	425	0.23%
2018/09/20	0	0.00	6	20.15	20.15	-6	592	-1.01%
2018/09/18	0	0.00	1	21.00	20.60	-1	601	-0.17%
2018/09/14	2	20.70	0	0.00	21.10	2	608	0.33%
2018/09/12	0	0.00	2	20.05	20.00	-2	630	-0.32%
2018/09/10	0	0.00	2	20.75	20.25	-2	664	-0.30%
2018/09/04	1	22.40	0	0.00	22.45	1	789	0.13%
2018/09/03	2	22.75	0	0.00	22.50	2	819	0.24%
2018/08/23	0	0.00	1	22.55	22.60	-1	1,301	-0.08%
2018/08/20	1	21.50	4	20.60	20.60	-3	1,355	-0.22%
2018/08/16	0	0.00	2	22.03	22.25	-2	1,342	-0.15%
2018/08/15	2	22.65	10	22.70	22.55	-8	1,341	-0.60%
2018/08/13	0	0.00	2	23.05	22.70	-2	1,351	-0.15%
2018/08/10	1	24.35	1	24.85	24.20	0	1,342	0.00%
2018/08/06	0	0.00	1	25.45	25.15	-1	1,339	-0.07%
2018/08/03	2	25.78	0	0.00	25.50	2	1,340	0.15%
2018/08/02	1	25.70	1	25.60	25.60	0	1,344	0.00%
2018/08/01	0	0.00	3	26.00	25.70	-3	1,354	-0.22%
2018/07/24	0	0.00	1	25.95	26.05	-1	1,367	-0.07%
2018/07/20	3	26.88	0	0.00	26.55	3	1,380	0.22%
2018/07/19	1	26.45	2	26.60	26.65	-1	1,375	-0.07%
2018/07/18	9	27.03	19	27.77	26.40	-10	1,374	-0.73%
2018/07/16	0	0.00	1	26.15	25.80	-1	1,326	-0.08%
2018/07/13	1	25.95	1	26.35	25.85	0	1,324	0.00%
2018/07/12	2	25.65	1	25.95	25.70	1	1,321	0.08%
2018/07/10	7	25.44	0	0.00	25.65	7	1,339	0.52%
2018/07/04	1	26.30	4	26.20	26.45	-3	1,347	-0.22%
2018/07/03	0	0.00	1	27.10	26.25	-1	1,343	-0.07%
2018/07/02	10	29.36	7	27.73	27.50	3	1,337	0.22%
2018/06/29	3	28.15	5	28.09	28.20	-2	1,264	-0.16%
2018/06/27	3	25.90	0	0.00	25.70	3	1,234	0.24%
2018/06/25	2	26.73	0	0.00	26.50	2	1,316	0.15%
2018/06/20	1	27.15	0	0.00	26.80	1	1,375	0.07%
2018/06/15	0	0.00	3	30.03	29.35	-3	1,359	-0.22%
2018/06/14	3	29.63	0	0.00	29.25	3	1,349	0.22%
2018/06/13	22	30.21	0	0.00	29.65	22	1,335	1.65%
2018/06/12	1	30.75	3	31.88	30.60	-2	1,302	-0.15%
2018/06/11	1	30.05	1	30.00	30.05	0	1,241	0.00%
2018/06/08	6	31.22	11	31.26	30.70	-5	1,223	-0.41%
2018/06/06	3	29.42	24.3	30.50	30.10	-21.3	1,089	-1.95%
2018/06/05	0	0.00	4	30.28	29.50	-4	1,049	-0.38%
2018/06/04	10	30.22	11	30.51	30.60	-1	993	-0.10%
2018/06/01	0	0.00	2	28.00	28.05	-2	854	-0.23%
2018/05/31	1	26.00	1	25.70	25.50	0	804	0.00%
2018/05/30	0	0.00	5	26.16	25.80	-5	799	-0.63%
2018/05/29	0	0.00	1	26.85	26.85	-1	792	-0.13%
2018/05/28	7	26.54	17	26.65	27.05	-10	769	-1.30%
2018/05/25	0	0.00	2	24.80	24.60	-2	740	-0.27%
2018/05/23	6	24.38	5	24.25	24.25	1	752	0.13%
2018/05/22	6	24.92	3	25.17	24.60	3	764	0.39%
2018/05/21	6	24.79	1	24.70	24.80	5	765	0.65%
2018/05/17	2	24.18	1	23.80	24.35	1	773	0.13%
2018/05/15	2	24.00	0	0.00	23.65	2	788	0.25%
2018/05/11	4	23.94	0	0.00	23.95	4	825	0.48%
2018/05/09	2	24.55	0	0.00	24.50	2	883	0.23%
2018/05/08	20	24.30	0	0.00	24.25	20	912	2.19%
2018/05/03	0	0.00	2	24.10	24.10	-2	982	-0.20%
2018/04/30	1	23.70	0	0.00	23.90	1	1,034	0.10%
2018/04/27	13	23.58	24	23.09	23.70	-11	1,038	-1.06%
2018/04/25	1	26.25	0	0.00	26.05	1	1,025	0.10%
2018/04/24	0	0.00	1	26.65	26.40	-1	1,027	-0.10%
2018/04/23	1	27.30	0	0.00	27.40	1	1,028	0.10%
2018/04/20	0	0.00	10	27.00	26.90	-10	1,036	-0.96%
2018/04/19	1	27.35	0	0.00	27.00	1	1,036	0.10%
2018/04/18	0	0.00	44	26.77	26.80	-44	1,047	-4.20%
2018/04/17	1	27.20	0	0.00	26.75	1	1,084	0.09%
2018/04/16	1	27.90	0	0.00	27.90	1	1,081	0.09%
2018/04/13	3	28.70	0	0.00	28.40	3	1,088	0.28%
2018/04/11	5	29.05	13	29.22	29.10	-8	1,103	-0.73%
2018/04/10	2	27.80	5	27.95	27.65	-3	1,098	-0.27%
2018/04/03	4	27.85	0	0.00	28.00	4	1,128	0.35%
2018/04/02	2	28.90	19.3	29.07	28.35	-17.3	1,130	-1.53%
2018/03/31	1	29.40	2	29.10	29.35	-1	1,132	-0.09%
2018/03/30	1	29.50	0	0.00	29.25	1	1,161	0.09%
2018/03/29	17	30.82	3	30.35	29.95	14	1,310	1.07%
2018/03/28	2	30.63	1	31.00	30.80	1	1,362	0.07%
2018/03/27	9	29.94	19	30.42	30.55	-10	1,417	-0.71%
2018/03/26	1	27.50	0	0.00	27.80	1	1,389	0.07%
2018/03/22	1	29.10	1	29.10	28.95	0	1,480	0.00%
2018/03/14	3	29.70	1	29.70	29.30	2	1,665	0.12%
2018/03/13	0	0.00	6	29.72	29.75	-6	1,711	-0.35%
2018/03/12	13	29.93	12	29.64	29.55	1	1,778	0.06%
2018/03/09	0	0.00	3	30.22	29.80	-3	1,887	-0.16%
2018/03/07	0	0.00	2	28.70	28.70	-2	2,309	-0.09%
2018/03/02	2	29.03	0	0.00	29.15	2	2,791	0.07%
2018/03/01	1	29.50	0	0.00	29.20	1	2,912	0.03%
2018/02/27	1	30.00	0	0.00	29.70	1	2,961	0.03%
2018/02/26	1	29.75	0	0.00	29.50	1	2,958	0.03%
2018/02/23	3	29.67	1	29.95	29.50	2	2,959	0.07%
2018/02/22	2	29.70	0	0.00	29.60	2	2,953	0.07%
2018/02/21	11	29.42	0	0.00	29.95	11	2,939	0.37%
2018/02/12	1	29.05	0	0.00	29.05	1	2,932	0.03%
2018/02/09	17	28.87	20	28.85	28.85	-3	2,928	-0.10%
2018/02/08	1	30.95	0	0.00	31.10	1	2,912	0.03%
2018/02/07	1	31.10	1	32.15	30.70	0	2,908	0.00%
2018/02/06	6	31.66	18	31.28	30.65	-12	2,903	-0.41%
2018/02/05	5	33.99	0	0.00	33.95	5	2,875	0.17%
2018/02/02	1	35.00	0	0.00	34.90	1	2,883	0.03%
2018/02/01	20	36.68	18	36.23	36.05	2	2,876	0.07%
2018/01/31	21	35.97	14	36.50	36.60	7	2,849	0.25%
2018/01/30	12	36.00	13	35.18	35.35	-1	2,811	-0.04%
2018/01/26	0	0.00	9	35.31	35.15	-9	2,757	-0.33%
2018/01/25	27	34.84	23	34.92	35.05	4	2,736	0.15%
2018/01/24	0	0.00	1	33.00	34.10	-1	2,698	-0.04%
2018/01/16	6	34.13	4	33.90	33.75	2	2,679	0.07%
2018/01/12	2	33.80	1	33.30	33.20	1	2,666	0.04%
2018/01/11	1	33.30	0	0.00	33.65	1	2,656	0.04%
2018/01/10	3	33.07	0	0.00	32.65	3	2,618	0.11%
2018/01/08	1	34.85	0	0.00	34.35	1	2,614	0.04%
2018/01/05	1	35.25	1	35.00	34.90	0	2,605	0.00%
2018/01/04	2	35.10	0	0.00	35.10	2	2,596	0.08%
2018/01/03	1	34.90	0	0.00	34.15	1	2,574	0.04%
2018/01/02	0	0.00	2	35.05	34.80	-2	2,556	-0.08%