廣明 (6188)-富邦-南屯券商分點個股進出

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

廣明

(6188)

可現股當沖

股價
88.1
漲跌
▼0.9
漲幅
-1.01%
成交量
3,411張
產業
上櫃電腦及週邊類股
598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

廣明 (6188)籌碼相關－富邦-南屯券商分點個股進出

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-南屯券商分點個股進出
富邦-南屯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
2024/05/03	2	88.10	0	0.00	88.10	2	8,431	0.02%
2024/05/02	3	89.37	1	89.10	89.00	2	8,400	0.02%
2024/04/30	7	90.23	0	0.00	90.10	7	8,370	0.08%
2024/04/29	10.1	91.23	5	91.32	91.50	5.1	8,346	0.06%
2024/04/26	19	93.84	39	95.01	92.00	-20	8,363	-0.24%
2024/04/25	17.1	91.67	291	92.26	90.20	-273.9	8,176	-3.35%	大賣/鉅額交易
2024/04/24	605	92.09	326.5	91.31	92.10	278.5	7,934	3.51%	大買/大賣/鉅額交易
2024/04/23	3	83.70	4	84.00	83.80	-1	7,694	-0.01%
2024/04/22	0.2	83.90	1	82.70	81.60	-0.8	7,640	-0.01%
2024/04/19	3.5	85.59	0	0.00	85.80	3.5	7,582	0.05%
2024/04/18	1.1	87.82	5.1	87.78	87.70	-4.1	7,524	-0.05%
2024/04/17	3.3	87.99	6	88.55	88.90	-2.7	7,504	-0.04%
2024/04/16	23.2	87.52	13.2	87.13	86.80	10	7,438	0.13%
2024/04/15	5	91.70	2.2	93.36	91.20	2.8	7,347	0.04%
2024/04/12	11	99.84	5	99.52	97.60	6	7,182	0.08%
2024/04/11	4	95.63	6	97.25	97.70	-2	6,999	-0.03%
2024/04/10	2.2	98.15	13	98.63	96.80	-10.8	6,918	-0.16%
2024/04/09	80.4	104.89	197	105.14	98.90	-116.6	6,777	-1.72%	大賣/鉅額交易
2024/04/08	156	104.40	27.4	102.73	104.50	128.6	6,255	2.06%	大買/鉅額交易
2024/04/03	10.4	96.08	5	96.44	95.40	5.4	5,983	0.09%
2024/04/02	11	98.85	7.5	99.49	98.40	3.5	6,075	0.06%
2024/04/01	15	99.89	5	100.56	98.40	10	5,945	0.17%
2024/03/29	2.2	99.21	4	99.55	97.10	-1.8	5,736	-0.03%
2024/03/28	5.2	98.21	4.2	98.84	97.90	1	5,592	0.02%
2024/03/27	14	99.14	11.1	99.14	98.80	2.9	5,460	0.05%
2024/03/26	48.1	100.44	48	100.30	98.20	0.1	5,226	0.00%
2024/03/25	33.8	105.04	21.5	108.91	101.00	12.3	4,925	0.25%
2024/03/22	225.1	104.88	330.1	102.66	104.00	-105	4,324	-2.43%	大買/大賣/鉅額交易
2024/03/21	775.5	103.22	1,202.4	101.69	102.50	-426.9	3,903	-10.94%	大買/大賣/鉅額交易
2024/03/20	210	96.98	107	96.07	97.00	103	2,840	3.63%	大買/大賣/鉅額交易
2024/03/19	503	85.35	179.5	83.01	88.20	323.5	2,761	11.72%	大買/大賣/鉅額交易
2024/03/18	3	79.30	7.5	79.88	80.20	-4.5	2,526	-0.18%
2024/03/15	8.1	78.01	28	79.16	79.10	-20	2,535	-0.79%
2024/03/14	8.5	78.35	16	79.08	78.80	-7.5	2,526	-0.30%
2024/03/13	0	0.00	0.2	79.30	79.50	-0.2	2,530	-0.01%
2024/03/12	0.3	79.10	1	79.60	79.60	-0.8	2,548	-0.03%
2024/03/11	12	78.75	6	78.32	78.30	6	2,610	0.23%
2024/03/08	7	77.70	3	78.00	78.00	4	2,601	0.15%
2024/03/07	30	81.34	0	0.00	79.60	30	2,562	1.17%
2024/03/06	24.3	81.56	9	81.82	82.20	15.3	2,505	0.61%
2024/03/05	0	0.00	12.4	81.02	81.60	-12.4	2,458	-0.50%
2024/03/04	0	79.10	0	0.00	78.20	0	2,331	0.00%
2024/03/01	2	77.80	1	77.80	78.10	1	2,317	0.04%
2024/02/29	0	0.00	0.1	76.70	77.40	-0.1	2,320	0.00%
2024/02/27	6	77.05	6.1	77.11	76.60	-0.1	2,315	0.00%
2024/02/26	43.1	77.92	0	0.00	77.80	43.1	2,294	1.88%
2024/02/22	4.2	78.88	2	79.05	78.80	2.2	2,279	0.10%
2024/02/21	0	0.00	1	78.90	78.80	-1	2,299	-0.04%
2024/02/20	7	79.64	0	0.00	79.70	7	2,304	0.30%
2024/02/19	19.2	81.48	7	81.40	80.50	12.2	2,312	0.53%
2024/02/16	9	78.33	31	77.98	78.70	-22	2,299	-0.96%
2024/02/15	1	79.30	1.2	79.27	79.10	-0.2	2,281	-0.01%
2024/02/05	3	80.27	14	80.68	80.20	-11	2,262	-0.49%
2024/02/02	1	82.10	4	81.73	81.10	-3	2,253	-0.13%
2024/02/01	0	0.00	1	78.80	78.90	-1	2,225	-0.04%
2024/01/31	0.1	79.80	0	0.00	79.90	0.1	2,343	0.00%
2024/01/30	11	80.73	12	80.97	81.00	-1	2,358	-0.04%
2024/01/29	1	79.10	0	0.00	79.10	1	2,364	0.04%
2024/01/26	3.1	79.45	8	79.18	79.10	-4.9	2,361	-0.21%
2024/01/25	4	81.58	0.1	80.46	80.00	3.9	2,373	0.17%
2024/01/24	0	0.00	8	80.83	80.50	-8	2,373	-0.34%
2024/01/23	9.1	81.57	2	81.40	81.20	7.1	2,398	0.30%
2024/01/22	5	83.40	9	83.71	82.40	-4	2,381	-0.17%
2024/01/19	10.1	81.65	5.6	82.05	81.60	4.5	2,288	0.20%
2024/01/18	1	77.50	7	78.50	78.40	-6	2,198	-0.27%
2024/01/17	0	0.00	0.1	79.10	78.80	-0.1	2,203	-0.01%
2024/01/16	3	78.67	0	0.00	78.80	3	2,214	0.14%
2024/01/15	0	0.00	2	78.90	79.10	-2	2,229	-0.09%
2024/01/12	0	0.00	2	78.20	78.60	-2	2,256	-0.09%
2024/01/11	4	77.75	0	0.00	78.80	4	2,273	0.18%
2024/01/09	8	76.99	2	77.60	76.80	6	2,355	0.25%
2024/01/08	0	0.00	1	78.13	78.20	-1	2,390	-0.04%
2024/01/05	0.1	78.80	0	0.00	79.00	0.1	2,437	0.00%
2024/01/04	4	78.40	0	0.00	78.50	4	2,455	0.16%
2024/01/03	0	0.00	1	79.80	79.50	-1	2,493	-0.04%
2024/01/02	8	80.75	1	80.40	80.30	7	2,509	0.28%
2023/12/29	5	83.46	5	83.16	82.00	0	2,511	0.00%
2023/12/28	14.2	81.08	21	81.56	83.10	-6.8	2,484	-0.27%
2023/12/27	0.1	79.10	0	0.00	79.00	0.1	2,387	0.00%
2023/12/26	1.5	78.53	0	0.00	78.70	1.5	2,571	0.06%
2023/12/25	2.5	79.24	0	0.00	79.10	2.5	2,645	0.09%
2023/12/22	5	79.00	0	0.00	78.90	5	2,657	0.19%
2023/12/21	1	79.20	2	80.00	79.80	-1	2,689	-0.04%
2023/12/20	0	0.00	4	80.10	80.00	-4	2,715	-0.15%
2023/12/19	0.1	78.40	0	0.00	78.00	0.1	2,723	0.00%
2023/12/18	0	0.00	2	79.00	78.90	-2	2,750	-0.07%
2023/12/15	6	78.70	1	78.61	78.30	5	2,807	0.18%
2023/12/14	4	79.90	10	79.56	79.80	-6	2,836	-0.21%
2023/12/13	1	78.20	0	0.00	77.80	1	2,831	0.04%
2023/12/12	5.6	77.09	1	76.52	76.20	4.5	2,856	0.16%
2023/12/11	0	0.00	28	78.92	78.20	-28	2,886	-0.97%
2023/12/08	13	80.40	4	79.43	79.00	9	2,932	0.31%
2023/12/07	28	79.23	4	80.70	78.70	24	3,005	0.80%
2023/12/06	6	80.83	17	80.85	80.60	-11	3,097	-0.36%
2023/12/05	3	77.47	0	0.00	78.50	3	3,181	0.09%
2023/12/04	6	79.10	3	78.60	78.40	3	3,261	0.09%
2023/12/01	2	79.30	8	79.11	78.80	-6	3,328	-0.18%
2023/11/30	6	79.00	9	79.11	79.00	-3	3,384	-0.09%
2023/11/29	10	78.12	9	78.42	78.60	1	3,429	0.03%
2023/11/28	0	0.00	2	77.30	76.40	-2	3,490	-0.06%
2023/11/27	4.3	76.52	2	76.50	76.20	2.3	3,687	0.06%
2023/11/24	2	77.40	0	0.00	77.40	2	3,763	0.05%
2023/11/23	1	77.70	7	78.99	77.60	-6	3,875	-0.15%
2023/11/22	7	77.96	11	78.28	78.60	-4	3,984	-0.10%
2023/11/21	7	80.14	15	79.77	79.00	-8	4,124	-0.19%
2023/11/20	9	79.16	9	79.09	79.50	0	4,334	0.00%
2023/11/17	2	77.70	1	78.00	77.80	1	4,410	0.02%
2023/11/16	5	76.92	1	77.10	77.50	4	4,603	0.09%
2023/11/15	3	76.87	3	77.07	77.40	0	4,700	0.00%
2023/11/14	0.5	77.00	0.1	75.50	76.10	0.4	4,957	0.01%
2023/11/13	1	74.30	2	74.60	75.50	-1	5,327	-0.02%
2023/11/10	0.5	74.80	3	74.10	74.20	-2.5	5,581	-0.04%
2023/11/09	16	76.07	4	75.85	75.80	12	5,833	0.21%
2023/11/08	16.1	76.24	22	76.21	76.70	-5.9	6,228	-0.09%
2023/11/07	10	74.05	6	73.42	73.10	4	6,402	0.06%
2023/11/06	6	74.10	0	0.00	74.00	6	6,719	0.09%
2023/11/03	2	71.95	0	0.00	71.50	2	6,925	0.03%
2023/11/02	0	0.00	1.1	71.68	71.20	-1.1	7,484	-0.01%
2023/11/01	1	68.70	0	0.00	68.80	1	7,940	0.01%
2023/10/31	1.1	68.35	5	69.10	68.30	-3.9	8,285	-0.05%
2023/10/30	0.2	71.54	1	71.60	71.00	-0.8	8,849	-0.01%
2023/10/27	1.1	72.67	1	72.40	71.60	0.1	9,276	0.00%
2023/10/26	0	0.00	3	72.80	72.10	-3	9,812	-0.03%
2023/10/23	0.1	72.00	5	71.40	71.40	-5	11,665	-0.04%
2023/10/19	0	0.00	4	72.85	73.20	-4	13,301	-0.03%
2023/10/18	5.1	72.51	11.1	72.79	72.30	-6	13,747	-0.04%
2023/10/17	0.1	77.30	3	76.30	75.50	-3	13,995	-0.02%
2023/10/16	1	76.70	0	0.00	77.00	1	14,446	0.01%
2023/10/13	1.1	79.19	1	78.90	78.60	0	15,300	0.00%
2023/10/12	0.1	81.10	2	80.85	80.80	-1.9	15,593	-0.01%
2023/10/11	3	81.20	2	81.20	80.40	1	16,135	0.01%
2023/10/06	0.1	83.90	1	84.50	83.40	-0.9	16,790	-0.01%
2023/10/05	2.1	84.50	2	84.50	83.70	0.1	17,274	0.00%
2023/10/04	12	84.11	1.1	83.68	84.10	10.9	17,509	0.06%
2023/10/03	2	87.64	3	87.20	86.00	-1	17,576	-0.01%
2023/10/02	15	87.45	8	88.15	88.10	7	17,706	0.04%
2023/09/28	8	84.21	3	83.97	83.10	5	17,717	0.03%
2023/09/26	1	84.29	0	0.00	81.80	1	18,378	0.01%
2023/09/25	0	82.70	1	81.40	83.00	-1	18,780	-0.01%
2023/09/22	2	81.50	0	0.00	81.90	2	19,050	0.01%
2023/09/21	1	80.10	1	80.10	80.10	0	19,115	0.00%
2023/09/20	4	81.75	2	81.45	81.80	2	19,381	0.01%
2023/09/19	2	82.45	3	82.53	81.40	-1	19,879	-0.01%
2023/09/18	2	82.70	1	83.38	82.40	1	20,145	0.00%
2023/09/15	1	84.50	1.1	84.42	84.90	-0.1	20,188	0.00%
2023/09/14	3.1	85.33	6	85.55	84.90	-2.9	20,204	-0.01%
2023/09/13	9	84.30	5.5	83.58	83.70	3.5	20,200	0.02%
2023/09/12	8	84.83	4	85.20	85.00	4	20,271	0.02%
2023/09/11	8.4	85.75	10	84.98	84.20	-1.6	20,356	-0.01%
2023/09/08	8.2	87.61	13.1	88.39	87.70	-4.9	20,321	-0.02%
2023/09/07	8	91.92	6	89.90	90.10	2	20,259	0.01%
2023/09/06	4	92.70	6	92.63	91.20	-2	20,282	-0.01%
2023/09/05	3	92.66	2	92.30	91.80	1	20,369	0.01%
2023/09/04	7	93.94	3	93.40	93.10	4	20,553	0.02%
2023/09/01	6.1	96.72	4.1	94.91	94.50	2	20,677	0.01%
2023/08/31	8	95.53	11	93.85	98.20	-3	20,691	-0.01%
2023/08/30	15.1	96.04	2	95.00	93.80	13.1	20,605	0.06%
2023/08/29	6.4	94.94	5	93.58	95.30	1.4	20,782	0.01%
2023/08/28	2	95.42	16	96.34	95.30	-14	21,316	-0.07%
2023/08/25	11.1	99.00	0	0.00	98.80	11.1	21,483	0.05%
2023/08/24	19	106.95	12	106.29	101.50	7	21,824	0.03%
2023/08/23	8	102.44	9	103.78	104.00	-1	21,785	0.00%
2023/08/22	9	106.56	19	107.50	104.00	-10	21,705	-0.05%
2023/08/21	10	103.95	3	104.17	105.00	7	21,539	0.03%
2023/08/18	22.7	103.48	9	104.67	103.00	13.7	21,420	0.06%
2023/08/17	19	108.03	29	109.07	109.50	-10	21,153	-0.05%
2023/08/16	9	104.67	8.1	104.93	106.50	0.9	20,815	0.00%
2023/08/15	7	103.93	5	104.10	102.00	2	20,556	0.01%
2023/08/14	25	100.20	27	100.79	99.90	-2	20,299	-0.01%
2023/08/11	25.1	100.76	20.1	101.09	99.10	5	19,881	0.02%
2023/08/10	37.3	99.29	32	97.72	97.50	5.3	19,595	0.03%
2023/08/09	18	106.61	19	106.21	104.50	-1	19,261	-0.01%
2023/08/08	35.9	110.75	32	110.30	109.50	3.9	19,042	0.02%
2023/08/07	23	105.09	31	106.68	112.50	-8	18,504	-0.04%
2023/08/04	17.1	101.59	29	100.75	102.50	-11.9	18,029	-0.07%
2023/08/02	37.5	101.00	22	101.84	99.70	15.5	17,690	0.09%
2023/08/01	22.1	103.08	30	103.99	102.50	-7.9	17,099	-0.05%
2023/07/31	45.6	112.76	22	114.14	107.50	23.6	16,670	0.14%
2023/07/28	17.1	116.38	17	115.59	119.00	0.1	16,120	0.00%
2023/07/27	38.1	120.18	30	119.38	115.00	8.1	15,729	0.05%
2023/07/26	56.4	117.13	437.1	118.84	117.50	-380.7	15,062	-2.53%	大賣/鉅額交易
2023/07/25	426.5	121.36	568.4	118.25	121.50	-141.9	14,243	-1.00%	大買/大賣/鉅額交易
2023/07/24	936	110.29	484.2	108.30	110.50	451.8	13,443	3.36%	大買/大賣/鉅額交易
2023/07/21	60	97.61	27	95.44	100.50	33	12,590	0.26%
2023/07/20	15	95.11	9.1	95.98	95.00	5.9	12,146	0.05%
2023/07/19	43.7	97.78	75.1	95.79	93.40	-31.4	11,865	-0.26%
2023/07/18	114.6	103.91	106.1	102.05	98.80	8.5	11,506	0.07%	大買/大賣/
2023/07/17	34	100.75	223.5	100.56	103.50	-189.5	10,634	-1.78%	大賣/鉅額交易
2023/07/14	248	93.48	60	90.34	94.20	188	10,327	1.82%	大買/鉅額交易
2023/07/13	52.6	89.33	277.2	87.63	85.70	-224.6	9,791	-2.29%	大賣/鉅額交易
2023/07/12	45	85.10	29.1	85.02	84.50	15.9	9,092	0.18%
2023/07/11	12	81.09	23.1	80.60	81.20	-11.1	8,627	-0.13%
2023/07/10	15	78.65	7	78.50	78.10	8	8,402	0.10%
2023/07/07	5.2	79.92	5	80.08	79.00	0.2	8,428	0.00%
2023/07/06	8.2	80.66	9	80.94	81.10	-0.9	8,249	-0.01%
2023/07/05	12.1	80.64	56	81.10	80.60	-43.9	8,067	-0.54%
2023/07/04	201	84.14	240.5	83.45	83.50	-39.5	7,834	-0.50%	大買/大賣/
2023/07/03	63	79.46	36.1	79.01	79.40	27	7,335	0.37%
2023/06/30	62	74.47	22.1	73.87	74.20	39.9	6,909	0.58%
2023/06/29	7	70.23	1.1	70.15	71.30	5.9	6,632	0.09%
2023/06/28	32	71.96	27.4	71.27	70.60	4.6	6,543	0.07%
2023/06/27	48.7	74.67	36	73.10	70.00	12.7	6,297	0.20%
2023/06/26	22	71.75	10.1	75.13	77.30	12	5,795	0.21%
2023/06/21	2	70.10	1.1	69.29	70.30	0.9	5,549	0.02%
2023/06/20	2	67.75	2	68.60	67.60	0	5,525	0.00%
2023/06/19	0	0.00	3	69.50	68.70	-3	5,554	-0.05%
2023/06/16	21.1	70.73	22	70.10	70.20	-0.9	5,611	-0.02%
2023/06/15	67.1	71.15	75	70.57	70.60	-7.9	5,533	-0.14%
2023/06/14	0	0.00	9	69.19	68.80	-9	5,405	-0.17%
2023/06/13	1	68.40	5	68.80	68.40	-4	5,364	-0.07%
2023/06/12	9	68.11	2	68.80	67.60	7	5,308	0.13%
2023/06/09	135.1	68.19	126	68.53	67.60	9.1	5,233	0.17%	大買/大賣/
2023/06/08	21.2	67.78	156	69.34	65.40	-134.8	5,131	-2.63%	大賣/鉅額交易
2023/06/07	105	72.11	5.1	71.93	72.70	99.9	4,958	2.01%	大買/
2023/06/06	66	70.86	4	70.93	70.70	62	4,808	1.29%
2023/06/05	88	72.70	103	71.23	71.20	-15	4,753	-0.32%	大賣/
2023/06/02	29	72.24	5	71.94	71.70	24	4,701	0.51%
2023/06/01	33	70.93	26	71.13	71.60	7	4,505	0.16%
2023/05/31	144.1	65.80	153	66.66	70.00	-8.9	3,946	-0.23%	大買/大賣/
2023/05/30	22.3	64.47	70	63.77	63.70	-47.7	3,706	-1.29%
2023/05/29	24	62.05	4.3	60.52	62.40	19.7	3,288	0.60%
2023/05/26	2	57.50	2	56.80	56.80	0	3,137	0.00%
2023/05/25	3	57.43	10	57.60	57.10	-7	3,166	-0.22%
2023/05/24	0	0.00	5	56.30	56.10	-5	3,175	-0.16%
2023/05/23	4	55.80	5	55.94	55.80	-1	3,188	-0.03%
2023/05/22	78	55.98	77	56.17	56.80	1	3,170	0.03%
2023/05/19	2	54.90	0	0.00	55.00	2	3,120	0.06%
2023/05/17	0.2	54.80	0	0.00	54.70	0.2	3,181	0.01%
2023/05/16	4	54.35	0	0.00	54.40	4	3,195	0.13%
2023/05/15	1	53.60	0	0.00	53.70	1	3,218	0.03%
2023/05/12	5	52.76	0	0.00	53.10	5	3,265	0.15%
2023/05/11	2	51.70	0	0.00	51.50	2	3,284	0.06%
2023/05/09	0	0.00	2	54.70	53.00	-2	3,348	-0.06%
2023/05/05	0	0.00	7	53.76	53.60	-7	3,443	-0.20%
2023/05/02	1	54.90	0	0.00	55.00	1	3,518	0.03%
2023/04/28	3	54.07	0	0.00	53.80	3	3,523	0.09%
2023/04/27	2	53.70	0	0.00	53.50	2	3,525	0.06%
2023/04/26	2	53.20	0	0.00	53.40	2	3,536	0.06%
2023/04/25	2	53.90	0	0.00	53.80	2	3,546	0.06%
2023/04/24	3	54.17	0	0.00	54.60	3	3,568	0.08%
2023/04/21	5	53.82	11	54.58	52.80	-6	3,566	-0.17%
2023/04/20	11	58.80	3	58.00	57.20	8	3,431	0.23%
2023/04/19	20	59.09	0	0.00	59.00	20	3,396	0.59%
2023/04/18	1	58.10	3	58.40	58.30	-2	3,353	-0.06%
2023/04/17	0	0.00	11	57.50	57.60	-11	3,326	-0.33%
2023/04/14	0.1	58.10	0	0.00	57.40	0.1	3,303	0.00%
2023/04/13	1	58.60	1	58.60	58.90	0	3,246	0.00%
2023/04/12	64	59.69	58	60.05	59.30	6	3,205	0.19%
2023/04/11	1	57.50	0	0.00	58.00	1	3,061	0.03%
2023/04/10	1	57.70	0	0.00	57.00	1	3,035	0.03%
2023/04/06	2	57.20	1	56.80	57.40	1	3,004	0.03%
2023/03/31	2	58.00	1	58.50	57.90	1	2,974	0.03%
2023/03/30	20	58.00	29	57.79	57.70	-9	2,953	-0.30%
2023/03/29	10	58.00	24	57.67	57.40	-14	2,922	-0.48%
2023/03/28	10	57.40	13	57.40	57.40	-3	2,912	-0.10%
2023/03/27	0	58.50	0	0.00	58.20	0	2,845	0.00%
2023/03/24	1	59.00	19	58.57	58.90	-18	2,787	-0.65%
2023/03/23	1	57.40	3.1	57.51	57.20	-2.1	2,719	-0.08%
2023/03/22	14	57.11	15	57.26	57.60	-1	2,662	-0.04%
2023/03/21	25.3	56.30	23	57.40	55.70	2.3	2,579	0.09%
2023/03/20	0	0.00	2.2	53.43	54.20	-2.2	2,461	-0.09%
2023/03/16	5	51.06	1	52.00	52.00	4	2,357	0.17%
2023/03/15	2	52.84	30	52.42	52.00	-28	2,298	-1.22%
2023/03/14	9	52.84	2	52.60	53.00	7	2,265	0.31%
2023/03/13	0	0.00	41	51.63	53.30	-41	2,237	-1.83%
2023/03/10	5	53.10	30	52.80	52.70	-25	2,168	-1.15%
2023/03/09	13	54.25	0	0.00	53.90	13	2,101	0.62%
2023/03/08	1	53.50	0	0.00	53.50	1	2,067	0.05%
2023/03/07	4	53.07	24	53.43	53.50	-20	2,023	-0.99%
2023/03/06	2.1	52.82	1	53.00	53.90	1.1	1,952	0.06%
2023/03/03	74	52.02	1	52.40	52.50	73	1,877	3.89%
2023/03/02	27	51.03	0	0.00	51.20	27	1,785	1.51%
2023/03/01	1	50.40	1	48.90	50.60	0	1,728	0.00%
2023/02/24	11	49.02	1	48.70	48.85	10	1,640	0.61%
2023/02/23	2	49.70	6	49.73	50.00	-4	1,577	-0.25%
2023/02/22	0	49.60	53	49.51	49.50	-53	1,512	-3.50%
2023/02/21	2	48.65	1	48.30	48.60	1	1,458	0.07%
2023/02/20	16	48.13	2	48.05	48.05	14	1,440	0.97%
2023/02/17	0	0.00	1	47.75	47.75	-1	1,417	-0.07%
2023/02/16	0	0.00	9	47.57	47.55	-9	1,411	-0.64%
2023/02/15	0.1	46.90	0	0.00	46.85	0.1	1,390	0.01%
2023/02/14	1	48.00	6	47.73	47.85	-5	1,329	-0.38%
2023/02/13	0	47.75	5	47.35	47.85	-5	1,314	-0.38%
2023/02/10	12.1	47.44	5	47.43	47.00	7.1	1,293	0.55%
2023/02/09	0	47.33	0	0.00	47.30	0	1,228	0.00%
2023/02/08	12	47.08	17	46.80	46.70	-5	1,176	-0.42%
2023/02/07	2	45.85	1	46.15	46.15	1	1,104	0.09%
2023/02/06	3	45.87	4	46.28	46.15	-1	1,077	-0.09%
2023/02/03	14	44.95	13	44.95	44.95	1	981	0.10%
2023/02/02	5	44.65	13	44.69	44.75	-8	948	-0.84%
2023/02/01	10	44.75	12	44.75	44.75	-2	918	-0.22%
2023/01/31	1	44.45	1	44.50	44.60	0	897	0.00%
2023/01/30	0	0.00	5	43.67	43.85	-5	844	-0.59%
2023/01/16	6	43.12	1	43.00	42.90	5	798	0.63%
2023/01/13	2	43.20	5	42.95	42.85	-3	781	-0.38%
2023/01/12	11	42.70	2	42.68	42.70	9	744	1.21%
2023/01/11	2.1	41.99	0	0.00	41.80	2.1	686	0.31%
2023/01/10	1	40.90	0	0.00	40.95	1	656	0.15%
2023/01/09	0	0.00	1	41.50	41.25	-1	668	-0.15%
2023/01/06	0	0.00	1	40.70	41.05	-1	686	-0.15%
2023/01/04	1	40.25	0	0.00	40.25	1	704	0.14%
2023/01/03	3	40.23	1	40.10	40.10	2	713	0.28%
2022/12/30	4	40.33	0	0.00	40.15	4	734	0.54%
2022/12/29	3	39.73	2	39.60	39.90	1	739	0.14%
2022/12/21	1	40.15	0	0.00	39.95	1	790	0.13%
2022/12/20	1	40.70	3	40.90	40.00	-2	795	-0.25%
2022/12/19	1	41.05	0	0.00	41.20	1	804	0.12%
2022/12/16	1	41.70	1	41.50	41.55	0	834	0.00%
2022/12/15	0	0.00	1	42.00	41.95	-1	835	-0.12%
2022/12/14	0	0.00	1	42.00	41.85	-1	824	-0.12%
2022/12/07	0	0.00	5	40.89	41.00	-5	823	-0.61%
2022/12/02	0	0.00	1	41.30	41.45	-1	819	-0.12%
2022/11/30	3	41.03	0	0.00	40.95	3	861	0.35%
2022/11/29	0	0.00	2	41.10	41.05	-2	887	-0.23%
2022/11/23	0	0.00	2	39.80	40.00	-2	1,204	-0.17%
2022/11/21	1	39.70	2	39.80	39.65	-1	1,269	-0.08%
2022/11/16	0	0.00	1	40.35	40.20	-1	1,328	-0.08%
2022/11/15	1	39.80	0	0.00	39.95	1	1,346	0.07%
2022/11/09	0	0.00	0	39.70	40.00	0	1,386	0.00%
2022/11/08	0	0.00	1	40.15	39.50	-1	1,382	-0.07%
2022/11/07	1	39.00	1	39.15	38.90	0	1,381	0.00%
2022/11/04	0	0.00	4	38.95	38.85	-4	1,394	-0.29%
2022/11/03	1	38.45	0	0.00	38.80	1	1,402	0.07%
2022/11/02	0	0.00	1	38.70	38.70	-1	1,459	-0.07%
2022/11/01	2	38.00	0	0.00	38.35	2	1,481	0.13%
2022/10/25	5	37.24	0	0.00	37.20	5	1,689	0.30%
2022/10/24	0	0.00	1	38.15	37.85	-1	1,702	-0.06%
2022/10/20	2	38.10	0	0.00	38.40	2	1,764	0.11%
2022/10/18	0	0.00	1	37.65	37.85	-1	1,833	-0.05%
2022/10/17	1	36.75	0	0.00	37.35	1	1,880	0.05%
2022/10/14	3	37.67	2	37.68	37.65	1	1,893	0.05%
2022/10/07	5	38.80	0	0.00	38.80	5	1,973	0.25%
2022/09/30	2	37.10	0	0.00	37.80	2	2,240	0.09%
2022/09/26	4	38.45	0	0.00	38.05	4	2,367	0.17%
2022/09/23	2	39.88	0	0.00	39.60	2	2,359	0.08%
2022/09/16	1	41.20	0	0.00	41.15	1	2,307	0.04%
2022/09/14	2	41.35	0	0.00	41.60	2	2,307	0.09%
2022/09/13	0	0.00	2	41.90	42.10	-2	2,304	-0.09%
2022/09/12	7	41.50	0	0.00	41.50	7	2,300	0.30%
2022/09/08	20	40.98	4	41.35	41.35	16	2,298	0.69%
2022/09/06	5	40.85	0	0.00	40.85	5	2,276	0.22%
2022/09/02	0	0.00	7	43.53	43.40	-7	2,203	-0.32%
2022/09/01	20	43.60	21	43.75	43.75	-1	2,148	-0.05%
2022/08/31	27	44.51	28	44.87	44.30	-1	2,105	-0.05%
2022/08/30	44	44.48	35	44.22	44.65	9	2,008	0.45%
2022/08/23	1	41.75	1.1	41.01	42.05	-0.1	1,787	-0.01%
2022/08/19	3.1	42.50	0	0.00	42.55	3.1	1,739	0.18%
2022/08/17	3	41.60	0	0.00	41.70	3	1,706	0.18%
2022/08/16	0	0.00	4	41.11	41.30	-4	1,687	-0.24%
2022/08/15	1	41.20	0	0.00	41.25	1	1,684	0.06%
2022/08/12	0	0.00	2	40.90	41.20	-2	1,676	-0.12%
2022/08/11	1	41.35	0	0.00	41.15	1	1,653	0.06%
2022/08/10	15	41.00	0	0.00	40.95	15	1,645	0.91%
2022/08/09	1	41.05	1	41.15	40.90	0	1,640	0.00%
2022/08/05	19	42.46	19	42.23	42.95	0	1,562	0.00%
2022/08/03	4	41.09	1	41.10	41.30	3	1,489	0.20%
2022/08/02	4	41.75	2	41.50	41.85	2	1,464	0.14%
2022/08/01	2	41.65	10	41.60	41.50	-8	1,415	-0.57%
2022/07/28	7	40.78	7	41.17	40.65	0	1,394	0.00%
2022/07/27	1	41.10	2	41.30	41.25	-1	1,384	-0.07%
2022/07/26	2	40.30	0	0.00	40.95	2	1,344	0.15%
2022/07/25	2	40.75	1	40.60	40.60	1	1,321	0.08%
2022/07/22	0	0.00	5	42.34	42.25	-5	1,275	-0.39%
2022/07/21	1	41.35	1	41.15	41.85	0	1,243	0.00%
2022/07/20	1	41.90	1	41.85	41.60	0	1,229	0.00%
2022/07/19	7	42.02	5	41.83	42.30	2	1,197	0.17%
2022/07/18	10	41.25	8	41.14	41.20	2	1,154	0.17%
2022/07/13	2	40.45	5	40.41	40.40	-3	1,081	-0.27%
2022/07/12	0	0.00	2	39.80	39.85	-2	1,067	-0.19%
2022/07/11	5	40.49	1	40.50	40.80	4	1,055	0.38%
2022/07/08	21	41.20	16	40.82	40.75	5	1,023	0.49%
2022/07/07	1	38.50	1	39.90	40.50	0	848	0.00%
2022/07/04	1	35.90	1.4	36.11	35.90	-0.4	743	-0.06%
2022/07/01	2	36.30	2.4	36.27	36.20	-0.4	765	-0.05%
2022/06/30	1	37.20	0	0.00	37.15	1	765	0.13%
2022/06/28	1	37.95	0	0.00	37.85	1	794	0.13%
2022/06/22	1.1	37.37	0	0.00	37.35	1.1	875	0.13%
2022/06/20	0.1	37.48	0	0.00	37.30	0.1	977	0.01%
2022/06/16	0.5	39.10	0	0.00	38.65	0.5	1,018	0.04%
2022/06/15	0	0.00	1	39.25	39.25	-1	1,023	-0.10%
2022/06/08	5.1	39.69	1	39.80	39.75	4.1	1,076	0.38%
2022/06/06	1.1	39.01	0	0.00	38.90	1.1	1,080	0.10%
2022/06/02	1	39.40	0	0.00	39.30	1	1,112	0.09%
2022/06/01	0	39.50	2	39.53	39.55	-2	1,154	-0.17%
2022/05/30	6	39.00	0	0.00	39.00	6	1,176	0.51%
2022/05/26	1	38.95	0	0.00	38.30	1	1,203	0.08%
2022/05/25	0.1	38.10	0	0.00	38.25	0.1	1,216	0.01%
2022/05/17	5	37.43	0	0.00	37.70	5	1,346	0.37%
2022/05/16	0	37.15	0	0.00	37.20	0	1,381	0.00%
2022/05/13	3	37.15	0	0.00	37.50	3	1,404	0.21%
2022/05/12	1.1	37.00	0	0.00	37.05	1.1	1,422	0.07%
2022/05/11	1	37.95	0	0.00	38.00	1	1,424	0.07%
2022/05/10	1	37.25	0	0.00	38.20	1	1,474	0.07%
2022/05/09	0.1	38.45	0	0.00	38.15	0.1	1,485	0.00%
2022/05/06	3	39.50	0	0.00	39.70	3	1,484	0.20%
2022/05/05	1	40.55	0	0.00	40.65	1	1,509	0.07%
2022/04/27	0.1	39.10	0	0.00	39.45	0.1	1,601	0.00%
2022/04/25	5.1	40.55	0	0.00	40.40	5.1	1,604	0.31%
2022/04/22	0.1	41.40	0	0.00	41.55	0.1	1,626	0.00%
2022/04/20	1	41.80	1	41.60	41.80	0	1,679	0.00%
2022/04/18	0	0.00	1	40.75	40.90	-1	1,725	-0.06%
2022/04/15	2	41.78	3	41.87	41.65	-1	1,736	-0.06%
2022/04/14	0	41.05	0	0.00	41.20	0	1,782	0.00%
2022/04/12	3	40.72	0	0.00	40.40	3	1,903	0.16%
2022/04/11	0	0.00	1	41.10	41.05	-1	1,943	-0.05%
2022/04/08	2	41.83	0	0.00	41.90	2	2,027	0.10%
2022/04/07	3.1	42.77	0	0.00	42.10	3.1	2,111	0.14%
2022/04/06	2	43.15	0	0.00	43.25	2	2,144	0.09%
2022/03/28	1	44.20	0	0.00	44.55	1	2,753	0.04%
2022/03/25	7	44.65	0	0.00	44.60	7	2,776	0.25%
2022/03/24	0	0.00	7	44.19	44.90	-7	2,830	-0.25%
2022/03/23	5	43.05	0	0.00	42.95	5	2,858	0.17%
2022/03/22	1	42.95	0	0.00	43.25	1	2,929	0.03%
2022/03/21	4	43.30	1	43.00	43.30	3	3,177	0.09%
2022/03/17	1	42.75	0	0.00	42.95	1	3,368	0.03%
2022/03/16	1	42.20	0	0.00	42.25	1	3,524	0.03%
2022/03/11	6	42.00	0	0.00	42.20	6	3,623	0.17%
2022/03/10	2	42.60	0	0.00	42.55	2	3,683	0.05%
2022/03/09	1	42.10	1.7	41.87	42.25	-0.7	3,826	-0.02%
2022/03/08	1.1	42.64	0	0.00	41.60	1.1	3,877	0.03%
2022/03/07	0.1	43.25	1	43.55	43.10	-1	3,916	-0.02%
2022/03/04	0	0.00	0.3	45.40	45.10	-0.3	3,959	-0.01%
2022/03/03	0	0.00	0	45.85	45.70	0	3,963	0.00%
2022/03/02	1	45.40	0	0.00	45.75	1	3,973	0.03%
2022/03/01	0	0.00	1.3	45.26	45.10	-1.3	3,964	-0.03%
2022/02/25	3	44.72	0	0.00	44.05	3	3,957	0.08%
2022/02/24	0	0.00	5	45.76	44.10	-5	3,948	-0.13%
2022/02/22	8	46.39	4	46.45	46.45	4	3,944	0.10%
2022/02/21	1	47.00	0	0.00	47.00	1	3,930	0.03%
2022/02/16	3	46.68	0	0.00	47.10	3	3,954	0.08%
2022/02/15	2	47.10	0	0.00	46.70	2	3,983	0.05%
2022/02/11	0	0.00	2	46.70	46.75	-2	4,052	-0.05%
2022/02/10	8	46.39	10	46.73	46.80	-2	4,072	-0.05%
2022/02/09	4	45.70	10	46.23	46.25	-6	4,071	-0.15%
2022/02/08	6	45.83	0	0.00	45.85	6	4,115	0.15%
2022/02/07	1	45.50	2	45.60	45.50	-1	4,121	-0.02%
2022/01/26	9	44.02	2	44.15	44.15	7	4,122	0.17%
2022/01/25	3	44.13	3	44.75	44.15	0	4,134	0.00%
2022/01/24	6	43.90	0	0.00	45.00	6	4,127	0.15%
2022/01/21	0	0.00	1	44.60	45.00	-1	4,114	-0.02%
2022/01/20	0	0.00	0.3	45.16	45.30	-0.3	4,120	-0.01%
2022/01/19	0	0.00	3	45.00	45.10	-3	4,147	-0.07%
2022/01/18	2	45.10	2	45.05	45.05	0	4,157	0.00%
2022/01/17	1	44.70	0	0.00	45.10	1	4,157	0.02%
2022/01/14	0.1	43.97	2	44.10	43.85	-1.9	4,130	-0.05%
2022/01/13	2.2	44.57	0	0.00	44.60	2.2	4,109	0.05%
2022/01/12	0	44.75	2	44.85	44.95	-2	4,130	-0.05%
2022/01/11	3.1	44.44	0	0.00	44.65	3.1	4,126	0.08%
2022/01/10	0	45.45	30	45.29	45.55	-30	4,082	-0.73%
2022/01/07	4.1	45.69	10	45.12	45.45	-6	4,063	-0.15%
2022/01/06	1.2	45.74	1	46.10	46.05	0.2	4,001	0.01%
2022/01/05	3	46.83	2	46.80	46.85	1	3,927	0.03%
2022/01/04	8.1	47.27	3	46.97	47.25	5.1	3,879	0.13%
2022/01/03	2.3	47.47	9	48.10	47.30	-6.8	3,834	-0.18%
2021/12/30	6	49.63	5	49.44	48.65	1	3,768	0.03%
2021/12/29	4	48.90	3	48.97	48.85	1	3,661	0.03%
2021/12/28	16	49.12	30	49.05	49.40	-14	3,606	-0.39%
2021/12/27	61	48.44	33.9	49.21	49.10	27.2	3,453	0.79%
2021/12/24	5	46.46	9	46.32	46.45	-4	3,066	-0.13%
2021/12/23	1.1	46.27	2	46.18	46.35	-1	3,029	-0.03%
2021/12/22	7.3	45.92	10	46.47	45.80	-2.7	2,974	-0.09%
2021/12/21	0.2	45.60	6	45.63	46.05	-5.8	2,936	-0.20%
2021/12/20	3.2	45.69	6	45.88	45.85	-2.8	2,898	-0.10%
2021/12/17	8	44.91	4.2	45.21	45.00	3.8	2,803	0.14%
2021/12/16	1	45.90	32	46.12	45.90	-31	2,713	-1.14%
2021/12/15	20.3	45.90	12.4	46.38	46.20	7.9	2,596	0.30%
2021/12/14	14.4	44.88	12	44.76	45.95	2.4	2,332	0.10%
2021/12/13	8.1	45.10	5	44.79	44.80	3.1	2,210	0.14%
2021/12/10	41	44.76	8	43.99	45.00	33	2,094	1.58%
2021/12/09	0	0.00	0.3	42.90	42.80	-0.3	1,918	-0.02%
2021/12/08	0.3	42.85	4	42.96	42.80	-3.7	1,882	-0.20%
2021/12/07	1	43.00	6	43.13	43.15	-5	1,834	-0.27%
2021/12/06	6	43.51	6	43.08	43.50	0	1,775	0.00%
2021/12/03	30	43.27	5	43.24	42.90	25	1,709	1.46%
2021/12/02	12.3	41.08	7	41.48	41.75	5.3	1,563	0.34%
2021/12/01	2	41.20	6	40.95	41.00	-4	1,507	-0.27%
2021/11/30	0	0.00	1	39.65	39.55	-1	1,439	-0.07%
2021/11/29	4	38.63	0	0.00	38.85	4	1,361	0.29%
2021/11/26	0	0.00	1	39.25	39.15	-1	1,346	-0.07%
2021/11/25	0.1	39.95	2	40.18	39.95	-1.9	1,326	-0.15%
2021/11/24	0.1	39.90	0	0.00	39.90	0.1	1,319	0.01%
2021/11/23	2	40.10	1	39.95	40.05	1	1,313	0.08%
2021/11/22	3	40.55	6	40.20	40.40	-3	1,302	-0.23%
2021/11/19	4	40.35	1	40.30	39.80	3	1,282	0.23%
2021/11/18	0.1	39.70	0	0.00	39.60	0.1	1,248	0.00%
2021/11/17	0	39.80	0	0.00	39.90	0	1,237	0.00%
2021/11/15	2.1	39.66	3	39.55	39.55	-0.9	1,202	-0.07%
2021/11/12	3.1	40.81	4	40.15	40.00	-0.9	1,177	-0.07%
2021/11/11	2.1	41.12	10	41.00	41.15	-7.9	1,117	-0.70%
2021/11/10	0.1	39.50	0	0.00	39.25	0.1	1,050	0.00%
2021/11/09	22	40.58	10	40.80	40.05	12	1,006	1.19%
2021/11/08	1	40.50	3	40.50	40.25	-2	975	-0.20%
2021/11/05	3	40.70	0	0.00	40.80	3	933	0.32%
2021/11/04	1	40.05	0	0.00	39.90	1	871	0.11%
2021/11/03	2	39.45	1	39.30	40.15	1	860	0.12%
2021/11/02	22	39.39	3.1	39.69	39.05	18.9	823	2.30%
2021/11/01	3	38.95	4.1	38.80	39.20	-1.1	798	-0.14%
2021/10/29	4	38.73	2	39.28	38.65	2	783	0.26%
2021/10/28	2	39.18	2.1	38.90	38.85	-0.1	769	-0.01%
2021/10/27	9	39.11	0	0.00	39.30	9	741	1.21%
2021/10/26	4.3	38.81	0	0.00	38.05	4.3	705	0.61%
2021/10/25	0	0.00	3	37.85	38.00	-3	684	-0.44%
2021/10/22	0	0.00	4	37.70	37.80	-4	682	-0.59%
2021/10/20	0	0.00	3.1	37.67	38.40	-3.1	679	-0.45%
2021/10/19	2	37.10	2	37.10	37.20	0	648	0.00%
2021/10/18	0	0.00	2	37.25	37.00	-2	651	-0.31%
2021/10/15	2	37.20	0	0.00	37.05	2	662	0.30%
2021/10/14	1	36.70	0	0.00	36.95	1	670	0.15%
2021/10/13	0	36.71	0	0.00	36.90	0	682	0.00%
2021/10/07	4	36.34	4	36.46	36.85	0	719	0.00%
2021/10/04	9	35.02	1	34.90	34.70	8	747	1.07%
2021/10/01	8	35.50	0	0.00	35.40	8	816	0.98%
2021/09/30	0	0.00	1	36.30	36.35	-1	837	-0.12%
2021/09/29	0	0.00	1	35.95	35.90	-1	863	-0.12%
2021/09/28	1	36.30	1	36.45	36.35	0	899	0.00%
2021/09/24	2	36.10	0	0.00	36.15	2	956	0.21%
2021/09/23	1	35.65	0	0.00	35.65	1	971	0.10%
2021/09/06	0	0.00	1	37.00	36.15	-1	1,220	-0.08%
2021/09/03	0	0.00	5	37.20	37.05	-5	1,220	-0.41%
2021/09/02	1	37.75	0	0.00	37.25	1	1,224	0.08%
2021/09/01	0	0.00	3	37.30	37.45	-3	1,233	-0.24%
2021/08/30	2	36.98	0	0.00	37.00	2	1,252	0.16%
2021/08/25	7	36.64	1	36.80	36.75	6	1,410	0.43%
2021/08/23	0	0.00	1	35.85	36.10	-1	1,539	-0.06%
2021/08/20	1	35.50	0	0.00	35.30	1	1,564	0.06%
2021/08/18	1	35.05	0	0.00	36.10	1	1,585	0.06%
2021/08/17	2	35.10	0	0.00	35.05	2	1,620	0.12%
2021/08/12	8	36.50	0	0.00	36.55	8	1,683	0.48%
2021/08/11	0	0.00	1	36.70	36.20	-1	1,720	-0.06%
2021/08/10	0	0.00	1	37.10	36.75	-1	1,760	-0.06%
2021/08/09	1	37.20	0	0.00	37.15	1	1,819	0.05%
2021/08/05	1	37.35	0	37.60	37.20	1	1,929	0.05%
2021/08/04	0	0.00	1	37.70	37.60	-1	2,073	-0.05%
2021/08/03	0	0.00	2	37.20	37.70	-2	2,205	-0.09%
2021/07/30	0	0.00	4	38.05	37.85	-4	2,323	-0.17%
2021/07/28	4	37.69	0	0.00	37.70	4	2,546	0.16%
2021/07/27	0	0.00	3	38.75	38.60	-3	2,760	-0.11%
2021/07/26	0	0.00	1	38.70	38.70	-1	3,011	-0.03%
2021/07/22	0	0.00	4	37.93	37.80	-4	3,609	-0.11%
2021/07/21	2	38.10	0	0.00	37.85	2	4,333	0.05%
2021/07/16	4	38.45	0	0.00	38.35	4	4,899	0.08%
2021/07/15	0	0.00	1	38.40	38.45	-1	5,114	-0.02%
2021/07/14	0	38.65	0	38.55	38.55	0	5,139	0.00%
2021/07/13	2	37.78	3	37.85	37.75	-1	5,159	-0.02%
2021/07/12	3	37.95	0	0.00	38.00	3	5,161	0.06%
2021/07/09	6	38.02	0	0.00	38.15	6	5,188	0.12%
2021/07/08	4	38.50	4	38.21	38.30	0	5,300	0.00%
2021/07/05	1	40.25	10	40.20	40.30	-9	5,836	-0.15%
2021/07/02	3	40.15	0	0.00	39.65	3	6,078	0.05%
2021/07/01	1	39.90	2	40.40	39.80	-1	6,136	-0.02%
2021/06/30	3	39.85	21	39.95	39.95	-18	6,180	-0.29%
2021/06/29	0	0.00	2	40.00	39.95	-2	6,448	-0.03%
2021/06/25	1	40.35	0	0.00	40.30	1	6,595	0.02%
2021/06/23	20	40.00	0	0.00	39.95	20	6,678	0.30%
2021/06/22	0	0.00	2	39.60	39.60	-2	6,746	-0.03%
2021/06/21	0	0.00	2	40.25	39.80	-2	6,742	-0.03%
2021/06/18	0	0.00	2	41.50	40.85	-2	6,749	-0.03%
2021/06/17	4	41.18	0	0.00	41.25	4	6,797	0.06%
2021/06/16	7	41.86	0	0.00	41.00	7	6,829	0.10%
2021/06/07	4	39.85	2	39.95	40.30	2	6,854	0.03%
2021/06/04	1	40.40	5	40.59	40.20	-4	6,848	-0.06%
2021/06/03	4	41.30	13	41.23	41.05	-9	6,836	-0.13%
2021/06/02	7	41.86	0	0.00	41.50	7	6,834	0.10%
2021/06/01	5	41.20	0	0.00	42.95	5	6,761	0.07%
2021/05/25	0	0.00	14	40.38	40.25	-14	6,811	-0.21%
2021/05/21	0	0.00	1	39.05	39.70	-1	7,218	-0.01%
2021/05/20	1	38.90	0	0.00	38.05	1	7,219	0.01%
2021/05/19	0	0.00	20	38.72	39.15	-20	7,246	-0.28%
2021/05/17	5	36.32	6	36.67	36.00	-1	7,207	-0.01%
2021/05/14	1	38.10	36	38.74	38.50	-35	7,172	-0.49%
2021/05/13	41	38.58	15	38.77	38.70	26	7,120	0.37%
2021/05/12	31	40.17	63	40.22	38.80	-32	7,061	-0.45%
2021/05/11	28	42.21	36	41.85	41.50	-8	6,932	-0.12%
2021/05/10	20	45.45	15	45.35	44.95	5	6,810	0.07%
2021/05/07	16	45.78	18	46.09	46.15	-2	6,793	-0.03%
2021/05/06	32	44.93	28	44.59	45.45	4	6,772	0.06%
2021/05/05	9	46.81	6	46.42	45.85	3	6,641	0.05%
2021/05/04	18	48.12	40	47.23	46.90	-22	6,655	-0.33%
2021/05/03	10	51.99	176	53.13	50.60	-166	6,480	-2.56%	大賣/鉅額交易
2021/04/29	230	54.97	63	53.90	54.00	167	6,268	2.66%	大買/鉅額交易
2021/04/28	23	51.47	17	51.46	51.50	6	5,914	0.10%
2021/04/27	55	52.29	30	52.08	52.90	25	5,973	0.42%
2021/04/26	10	49.78	21	50.42	51.30	-11	5,286	-0.21%
2021/04/23	0	0.00	10	46.75	46.70	-10	5,025	-0.20%
2021/04/22	32	47.59	36	47.45	47.40	-4	4,985	-0.08%
2021/04/21	16	46.31	23	46.56	48.10	-7	4,755	-0.15%
2021/04/20	8	45.08	3	45.50	45.15	5	4,552	0.11%
2021/04/19	6	44.90	7	44.81	45.00	-1	4,541	-0.02%
2021/04/16	0	0.00	7	45.21	45.45	-7	4,530	-0.15%
2021/04/15	2	45.25	0	0.00	45.65	2	4,546	0.04%
2021/04/14	25	43.80	11	44.49	44.60	14	4,524	0.31%
2021/04/13	16	46.63	11	46.27	45.70	5	4,463	0.11%
2021/04/12	4	47.55	9	47.59	47.85	-5	4,439	-0.11%
2021/04/09	43	46.98	17	47.23	47.00	26	4,321	0.60%
2021/04/08	9	45.41	27	47.36	47.95	-18	3,936	-0.46%
2021/04/07	7	42.22	11	42.43	43.60	-4	3,677	-0.11%
2021/04/06	15	43.06	4	43.00	42.60	11	3,617	0.30%
2021/04/01	26.4	44.25	18	43.64	43.00	8.4	3,565	0.23%
2021/03/31	20	42.02	24	42.31	42.60	-4	3,299	-0.12%
2021/03/30	5.7	42.07	7	42.17	41.90	-1.4	3,258	-0.04%
2021/03/29	21	41.26	12	41.33	41.50	9	3,283	0.27%
2021/03/26	4	40.75	0	0.00	40.95	4	3,408	0.12%
2021/03/25	3	41.13	2	40.63	40.65	1	3,407	0.03%
2021/03/24	0	0.00	6	39.93	39.90	-6	3,341	-0.18%
2021/03/23	5	40.01	4	40.08	40.10	1	3,351	0.03%
2021/03/22	6	40.83	6	40.92	40.85	0	3,334	0.00%
2021/03/19	12	40.30	7	40.18	40.75	5	3,311	0.15%
2021/03/18	0	0.00	1	40.20	40.25	-1	3,315	-0.03%
2021/03/17	1	40.20	2	40.45	40.15	-1	3,410	-0.03%
2021/03/16	2	39.85	0	0.00	40.00	2	3,691	0.05%
2021/03/12	6	39.52	3	39.58	39.60	3	3,782	0.08%
2021/03/11	2	38.85	2	39.20	39.20	0	3,802	0.00%
2021/03/10	3	38.85	3	38.80	38.80	0	3,820	0.00%
2021/03/09	7	38.84	7	38.78	38.85	0	3,828	0.00%
2021/03/08	3	39.35	8	39.01	39.10	-5	3,831	-0.13%
2021/03/05	5	38.70	2	38.55	38.50	3	3,848	0.08%
2021/03/03	3	39.23	3	39.25	39.15	0	3,868	0.00%
2021/03/02	21	39.96	6	38.95	39.20	15	3,861	0.39%
2021/02/26	9	39.63	10	39.80	40.35	-1	3,836	-0.03%
2021/02/25	5	41.07	100	40.44	40.25	-95	3,854	-2.46%
2021/02/24	38	42.04	75	42.37	40.65	-37	3,851	-0.96%
2021/02/23	154	42.25	12	40.77	43.50	142	3,745	3.79%	大買/鉅額交易
2021/02/22	1	39.60	0	0.00	39.55	1	3,669	0.03%
2021/02/19	2	39.05	3	39.43	39.40	-1	3,735	-0.03%
2021/02/05	9	37.95	1	38.25	38.05	8	3,832	0.21%
2021/02/04	1	37.90	0	0.00	37.95	1	3,987	0.03%
2021/02/03	3	38.00	0	0.00	37.95	3	4,001	0.07%
2021/02/02	0	0.00	12	38.28	38.00	-12	4,051	-0.30%
2021/02/01	1	38.10	0	0.00	38.20	1	4,040	0.02%
2021/01/28	1	39.10	9	39.86	39.05	-8	4,029	-0.20%
2021/01/26	3	39.92	3	39.57	39.40	0	3,960	0.00%
2021/01/25	1	38.80	0	0.00	39.30	1	3,879	0.03%
2021/01/22	0	0.00	5	39.77	39.85	-5	3,840	-0.13%
2021/01/21	0	0.00	7	39.50	39.95	-7	3,807	-0.18%
2021/01/20	14	40.17	8	39.47	39.00	6	3,713	0.16%
2021/01/19	7	38.90	2	38.95	39.00	5	3,502	0.14%
2021/01/18	5	37.12	5	37.41	38.10	0	3,471	0.00%
2021/01/15	21	37.82	20	37.85	37.60	1	3,453	0.03%
2021/01/14	2	38.00	4	38.33	38.25	-2	3,435	-0.06%
2021/01/12	12	37.64	0	0.00	37.60	12	3,429	0.35%
2021/01/11	1	38.30	10	38.55	38.05	-9	3,405	-0.26%
2021/01/08	6	38.39	8	38.53	38.65	-2	3,397	-0.06%
2021/01/07	6	39.08	1	39.45	39.35	5	3,387	0.15%
2021/01/06	1	40.25	0	0.00	39.10	1	3,407	0.03%
2021/01/05	3	39.42	2	39.65	39.95	1	3,387	0.03%
2021/01/04	5	38.52	0	0.00	38.45	5	3,346	0.15%
2020/12/31	6	38.98	0	0.00	38.90	6	3,376	0.18%
2020/12/28	1	39.65	2	39.25	39.40	-1	3,369	-0.03%
2020/12/25	2	38.98	2	39.15	39.10	0	3,359	0.00%
2020/12/24	1	39.00	10	38.93	38.85	-9	3,353	-0.27%
2020/12/23	8	38.73	2	38.93	39.05	6	3,336	0.18%
2020/12/22	11	39.13	5	37.45	37.60	6	3,260	0.18%
2020/12/21	2	39.60	19	38.71	39.60	-17	3,085	-0.55%
2020/12/18	3	39.35	17	39.20	38.90	-14	3,096	-0.45%
2020/12/17	5	39.44	7	39.47	39.25	-2	3,133	-0.06%
2020/12/16	1	39.30	0	0.00	39.45	1	3,197	0.03%
2020/12/15	14	39.92	15	39.08	39.00	-1	3,211	-0.03%
2020/12/14	5	40.22	3	40.40	40.20	2	3,235	0.06%
2020/12/11	26	40.76	29	39.85	39.70	-3	3,239	-0.09%
2020/12/10	61	40.89	33	41.12	41.50	28	3,150	0.89%
2020/12/09	2.1	40.24	7	39.74	40.25	-5	2,888	-0.17%
2020/12/08	5	38.29	0	0.00	37.95	5	2,914	0.17%
2020/12/07	7	38.39	0	0.00	38.25	7	2,954	0.24%
2020/12/04	2	38.75	0	0.00	38.85	2	3,010	0.07%
2020/12/03	4	38.55	3	38.70	38.55	1	3,028	0.03%
2020/12/02	6	38.73	0	0.00	38.55	6	3,094	0.19%
2020/12/01	16	39.06	5	38.95	38.80	11	3,166	0.35%
2020/11/30	1	39.25	5	39.09	39.50	-4	3,244	-0.12%
2020/11/27	9	38.94	5	39.05	38.75	4	3,330	0.12%
2020/11/25	2	39.05	0	0.00	38.50	2	3,684	0.05%
2020/11/24	9	38.71	3	38.55	38.45	6	3,766	0.16%
2020/11/23	4	38.74	6	39.32	38.80	-2	3,884	-0.05%
2020/11/20	10	39.36	5	39.48	39.45	5	4,026	0.12%
2020/11/19	10	39.00	9	39.17	39.55	1	4,407	0.02%
2020/11/18	0	0.00	17	37.54	38.00	-17	4,841	-0.35%
2020/11/17	14	36.41	3	36.12	36.10	11	5,086	0.22%
2020/11/16	2	37.75	0	0.00	37.65	2	5,514	0.04%
2020/11/13	16	37.85	1	37.75	38.00	15	5,769	0.26%
2020/11/12	20	38.32	14	38.38	38.20	6	5,849	0.10%
2020/11/11	3	37.25	0	0.00	37.25	3	5,701	0.05%
2020/11/10	4	37.41	31	37.73	37.20	-27	5,700	-0.47%
2020/11/06	4	36.93	0	0.00	36.65	4	5,700	0.07%
2020/11/05	0	0.00	1	36.90	37.00	-1	5,730	-0.02%
2020/11/02	2	35.30	0	0.00	35.30	2	5,817	0.03%
2020/10/30	1	36.05	1	36.05	36.05	0	5,884	0.00%
2020/10/29	2	36.05	0	0.00	36.40	2	6,145	0.03%
2020/10/28	0	0.00	1	36.70	36.70	-1	6,240	-0.02%
2020/10/27	1	36.45	0	0.00	36.85	1	6,255	0.02%
2020/10/26	1	37.10	1	36.75	36.60	0	6,274	0.00%
2020/10/22	1	36.80	0	0.00	36.80	1	6,337	0.02%
2020/10/21	1	37.20	4	37.18	36.70	-3	6,370	-0.05%
2020/10/20	3	36.35	0	0.00	36.70	3	6,393	0.05%
2020/10/19	0	0.00	10	36.65	36.60	-10	6,402	-0.16%
2020/10/16	8	36.22	1	36.30	36.00	7	6,449	0.11%
2020/10/15	5	36.90	2	36.85	36.70	3	6,454	0.05%
2020/10/14	1	37.85	0	0.00	37.75	1	6,469	0.02%
2020/10/13	3	37.33	45	37.32	38.00	-42	6,484	-0.65%
2020/10/12	12	36.71	0	0.00	36.45	12	6,496	0.18%
2020/10/08	9	37.37	11	37.65	37.00	-2	6,540	-0.03%
2020/10/07	3	36.55	0	0.00	36.60	3	6,534	0.05%
2020/10/06	2	36.85	0	0.00	36.65	2	6,614	0.03%
2020/10/05	0	0.00	5	36.80	37.00	-5	6,697	-0.07%
2020/09/30	0	0.00	10	36.75	37.00	-10	6,836	-0.15%
2020/09/28	0	0.00	14	36.24	36.15	-14	6,934	-0.20%
2020/09/25	16	35.36	1	35.05	35.05	15	6,999	0.21%
2020/09/24	8	36.84	1	36.50	36.50	7	7,014	0.10%
2020/09/23	7	37.63	0	0.00	37.45	7	7,053	0.10%
2020/09/22	6	37.45	21	37.88	38.25	-15	7,063	-0.21%
2020/09/21	30	37.79	1	39.00	37.95	29	7,059	0.41%
2020/09/18	14	38.81	14	38.98	38.75	0	7,118	0.00%
2020/09/17	19	38.42	6	38.63	38.55	13	7,215	0.18%
2020/09/16	4	39.14	0	0.00	39.00	4	7,713	0.05%
2020/09/15	1	39.50	0	0.00	39.45	1	7,729	0.01%
2020/09/14	0	0.00	2	39.80	39.85	-2	7,713	-0.03%
2020/09/11	19	39.83	3	39.25	39.30	16	7,851	0.20%
2020/09/10	1	40.70	3	40.90	40.45	-2	7,835	-0.03%
2020/09/09	45	39.93	14	39.81	40.00	31	8,010	0.39%
2020/09/08	2	40.15	7	40.16	40.95	-5	8,363	-0.06%
2020/09/07	6	40.58	5	40.81	40.00	1	8,563	0.01%
2020/09/04	14	40.38	41.1	41.30	41.60	-27.1	9,341	-0.29%
2020/09/03	20	42.76	8	41.68	41.65	12	9,317	0.13%
2020/09/02	13	42.61	8	42.71	43.00	5	9,204	0.05%
2020/09/01	14	42.71	7	42.59	42.45	7	9,089	0.08%
2020/08/31	3.1	43.41	10	42.84	43.90	-6.9	8,929	-0.08%
2020/08/28	8	41.79	3.1	42.13	41.00	4.9	8,733	0.06%
2020/08/27	11	42.82	18	43.01	42.80	-7	8,647	-0.08%
2020/08/26	27.1	42.90	15	42.85	43.50	12.1	8,502	0.14%
2020/08/25	73	42.45	115	42.86	43.10	-42	8,357	-0.50%	大賣/
2020/08/24	108	42.51	25	42.10	42.95	83	7,871	1.05%	大買/
2020/08/21	1	38.30	40	38.26	39.05	-39	7,301	-0.53%
2020/08/20	13	36.68	15	35.86	35.50	-2	6,979	-0.03%
2020/08/19	22	35.00	62	35.74	36.05	-40	6,532	-0.61%
2020/08/18	11	34.55	61	34.68	34.65	-50	6,278	-0.80%
2020/08/17	17	33.35	18	33.43	33.45	-1	6,175	-0.02%
2020/08/14	0	0.00	5	33.65	33.20	-5	6,181	-0.08%
2020/08/13	4	33.36	0	0.00	33.20	4	6,184	0.06%
2020/08/12	9	32.98	8	33.16	33.80	1	6,205	0.02%
2020/08/11	4	34.40	5	33.92	33.50	-1	6,195	-0.02%
2020/08/10	4	34.80	0	0.00	34.60	4	6,221	0.06%
2020/08/07	2	34.10	16	34.55	34.70	-14	6,292	-0.22%
2020/08/06	7	35.03	6	35.36	34.65	1	6,272	0.02%
2020/08/05	31	35.18	8	35.28	35.30	23	6,262	0.37%
2020/08/04	38	35.67	41	35.96	35.85	-3	6,249	-0.05%
2020/08/03	2	36.00	53	36.00	36.00	-51	6,015	-0.85%
2020/07/30	2	32.45	1.1	32.45	32.90	0.9	6,048	0.02%
2020/07/29	2	31.88	2	32.03	31.95	0	6,089	0.00%
2020/07/28	1	30.20	0	0.00	30.20	1	6,121	0.02%
2020/07/27	2	31.90	11	32.45	31.50	-9	6,178	-0.15%
2020/07/24	3	32.72	0	0.00	32.65	3	6,503	0.05%
2020/07/22	2	33.85	1	34.05	34.05	1	6,698	0.01%
2020/07/21	2	33.10	2	33.25	33.20	0	6,661	0.00%
2020/07/20	2	31.38	1	32.20	32.30	1	6,638	0.02%
2020/07/17	6	32.41	11	32.19	32.20	-5	6,611	-0.08%
2020/07/16	65	33.72	0	0.00	33.45	65	6,587	0.99%
2020/07/15	0	0.00	14	35.76	35.35	-14	6,546	-0.21%
2020/07/14	10	35.82	0	0.00	35.85	10	6,506	0.15%
2020/07/13	1	35.70	5	35.97	35.75	-4	6,478	-0.06%
2020/07/10	62	34.97	18	34.70	34.70	44	6,414	0.69%
2020/07/09	42	35.98	0	0.00	35.65	42	6,335	0.66%
2020/07/08	1	34.75	6	34.65	34.75	-5	6,228	-0.08%
2020/07/07	1	35.15	3	34.65	34.55	-2	6,208	-0.03%
2020/07/06	19	34.75	9	34.72	34.90	10	6,274	0.16%
2020/07/03	31	34.20	2	34.65	34.50	29	6,281	0.46%
2020/07/02	5	33.86	1	34.15	34.15	4	6,238	0.06%
2020/07/01	15	33.94	0	0.00	33.75	15	6,197	0.24%
2020/06/30	1	33.90	2	34.20	33.95	-1	6,164	-0.02%
2020/06/29	9	33.34	31	33.97	33.75	-22	6,150	-0.36%
2020/06/24	31	33.77	9	33.64	33.60	22	6,046	0.36%
2020/06/23	60.1	34.94	41	34.44	34.50	19.1	5,946	0.32%
2020/06/22	0	0.00	1	33.70	33.70	-1	5,400	-0.02%
2020/06/18	8	27.27	6	27.08	27.90	2	5,373	0.04%
2020/06/17	17	26.08	5	26.01	26.25	12	5,211	0.23%
2020/06/16	8	25.18	70	25.26	25.60	-62	5,102	-1.22%
2020/06/15	117	24.41	70	24.16	24.00	47	4,913	0.96%	大買/
2020/06/12	16	25.92	11	26.26	26.30	5	4,498	0.11%
2020/06/11	60	26.18	70	26.86	27.30	-10	4,282	-0.23%
2020/06/10	3	26.05	3	26.05	26.05	0	3,449	0.00%
2020/06/09	0	0.00	2	28.90	28.90	-2	3,458	-0.06%
2020/06/04	10	35.50	0	0.00	35.50	10	3,538	0.28%
2020/06/03	0	0.00	2	36.03	35.65	-2	3,550	-0.06%
2020/06/02	4	35.60	2	35.55	35.20	2	3,510	0.06%
2020/06/01	27	35.91	2	35.95	35.85	25	3,489	0.72%
2020/05/29	1	34.50	22	36.60	36.80	-21	3,433	-0.61%
2020/05/28	0	0.00	1	34.85	34.50	-1	3,414	-0.03%
2020/05/27	2	35.30	0	0.00	35.05	2	3,406	0.06%
2020/05/26	22	36.53	22	35.55	35.45	0	3,419	0.00%
2020/05/25	6	33.88	6	34.61	34.65	0	3,318	0.00%
2020/05/22	0	0.00	1	34.60	34.15	-1	3,306	-0.03%
2020/05/21	0	0.00	10	34.70	34.95	-10	3,311	-0.30%
2020/05/20	2	34.00	16	33.89	34.30	-14	3,294	-0.42%
2020/05/19	0	0.00	2	34.25	34.00	-2	3,292	-0.06%
2020/05/18	1	34.15	1	33.90	33.85	0	3,268	0.00%
2020/05/15	1	35.80	0	0.00	34.70	1	3,301	0.03%
2020/05/14	31	35.81	3	36.23	35.10	28	3,294	0.85%
2020/05/13	2	34.45	1	34.55	34.75	1	3,204	0.03%
2020/05/12	1	34.80	1	34.95	34.85	0	3,219	0.00%
2020/05/11	1	35.10	1	34.60	34.50	0	3,219	0.00%
2020/05/08	0	0.00	3	35.43	35.35	-3	3,171	-0.09%
2020/05/07	2	36.03	3	35.87	35.60	-1	3,152	-0.03%
2020/05/06	5	37.11	3	36.90	35.40	2	3,159	0.06%
2020/05/05	1	36.15	3	35.10	36.10	-2	3,052	-0.07%
2020/05/04	1	35.60	0	0.00	35.55	1	3,019	0.03%
2020/04/30	1	35.55	2	35.40	35.35	-1	2,980	-0.03%
2020/04/29	24	37.24	17	36.79	36.20	7	2,924	0.24%
2020/04/28	18	34.32	15	34.83	35.00	3	2,631	0.11%
2020/04/27	0	0.00	5	31.90	31.85	-5	2,476	-0.20%
2020/04/24	1	31.70	3	31.58	31.70	-2	2,484	-0.08%
2020/04/22	0	0.00	1	31.00	31.85	-1	2,628	-0.04%
2020/04/21	4	31.33	1	31.35	30.90	3	2,898	0.10%
2020/04/20	0	0.00	1	32.00	32.15	-1	2,956	-0.03%
2020/04/17	0	0.00	1	31.80	31.80	-1	3,058	-0.03%
2020/04/16	3	32.30	12	32.48	32.45	-9	3,128	-0.29%
2020/04/15	9	31.75	2	31.90	31.80	7	3,308	0.21%
2020/04/14	5	31.70	7	31.60	31.70	-2	3,747	-0.05%
2020/04/10	12	30.92	0	0.00	31.45	12	3,713	0.32%
2020/04/09	0	0.00	6	31.16	30.80	-6	3,728	-0.16%
2020/04/08	4	31.09	3	30.43	30.30	1	3,630	0.03%
2020/04/07	0	0.00	5	28.64	28.75	-5	3,574	-0.14%
2020/04/06	2	27.85	0	0.00	28.00	2	3,616	0.06%
2020/04/01	0	0.00	1	27.10	27.35	-1	3,818	-0.03%
2020/03/30	3	25.50	1	25.40	26.80	2	3,795	0.05%
2020/03/27	0	0.00	5	26.08	25.60	-5	3,776	-0.13%
2020/03/26	2	24.85	11	24.86	25.50	-9	3,773	-0.24%
2020/03/25	3	26.07	0	0.00	25.20	3	3,773	0.08%
2020/03/24	0	0.00	3	24.70	24.80	-3	3,748	-0.08%
2020/03/23	3	23.78	3	23.48	23.75	0	3,741	0.00%
2020/03/20	1	22.30	1	23.30	23.30	0	3,727	0.00%
2020/03/18	10	23.76	8	23.94	23.45	2	3,724	0.05%
2020/03/16	0	0.00	0.7	24.00	23.90	-0.7	3,760	-0.02%
2020/03/13	4	24.35	3	24.58	25.20	1	3,744	0.03%
2020/03/12	5	26.76	0	0.00	26.95	5	3,699	0.14%
2020/03/10	1	28.95	1	28.60	29.70	0	3,673	0.00%
2020/03/09	12	30.64	10	30.00	30.00	2	3,644	0.05%
2020/03/05	0	0.00	1	32.10	31.80	-1	3,723	-0.03%
2020/03/03	0	0.00	34	31.57	31.50	-34	3,863	-0.88%
2020/03/02	0	0.00	3	31.15	30.80	-3	3,909	-0.08%
2020/02/27	2	31.83	0	0.00	31.20	2	3,990	0.05%
2020/02/26	5	32.69	0	0.00	32.50	5	3,992	0.13%
2020/02/25	2	32.50	1	32.50	32.60	1	4,004	0.02%
2020/02/24	0	0.00	1	33.15	33.05	-1	3,996	-0.03%
2020/02/21	1	33.45	0	0.00	33.45	1	3,986	0.03%
2020/02/20	10	33.35	0	0.00	33.20	10	3,980	0.25%
2020/02/19	2	33.33	0	0.00	33.10	2	3,974	0.05%
2020/02/18	2	33.90	0	0.00	33.30	2	3,980	0.05%
2020/02/17	14	33.34	0	0.00	33.70	14	3,981	0.35%
2020/02/14	1	32.60	0	0.00	32.85	1	3,977	0.03%
2020/02/13	0	32.35	2	32.95	32.35	-2	4,016	-0.05%
2020/02/12	1	32.25	0	0.00	32.65	1	4,070	0.02%
2020/02/10	0	0.00	16	31.75	31.50	-16	4,063	-0.39%
2020/02/07	10	32.38	1	32.60	32.00	9	4,079	0.22%
2020/02/05	1	32.90	2	32.45	32.60	-1	4,111	-0.02%
2020/02/04	1	32.65	0	0.00	32.60	1	4,123	0.02%
2020/02/03	1	32.45	0	0.00	32.65	1	4,226	0.02%
2020/01/31	6	32.44	3	32.88	33.25	3	4,260	0.07%
2020/01/30	9	31.79	20	31.53	31.25	-11	4,379	-0.25%
2020/01/20	2	34.55	6	34.53	34.70	-4	4,417	-0.09%
2020/01/17	11	35.02	14	35.31	35.00	-3	4,515	-0.07%
2020/01/16	9	35.36	5	35.45	35.60	4	4,855	0.08%
2020/01/15	29	35.53	11	35.15	34.70	18	5,171	0.35%
2020/01/14	5	32.93	15	32.87	33.40	-10	5,076	-0.20%
2020/01/13	15	32.22	11.3	31.07	32.20	3.7	5,014	0.07%
2020/01/10	2	30.30	7	30.36	30.50	-5	4,919	-0.10%
2020/01/09	28.3	30.37	14	30.59	30.45	14.3	4,821	0.30%
2020/01/08	9	30.39	10	30.30	30.00	-1	4,622	-0.02%
2020/01/07	1	32.95	0	0.00	32.95	1	4,187	0.02%
2020/01/06	2	36.60	0	0.00	36.60	2	4,176	0.05%
2020/01/03	10	41.10	1	41.35	40.65	9	4,180	0.22%
2019/12/31	2	41.90	2	41.63	41.55	0	4,125	0.00%
2019/12/30	6	42.27	2	42.00	42.20	4	4,130	0.10%
2019/12/27	6	42.93	32	41.39	42.65	-26	4,072	-0.64%
2019/12/26	10	39.99	0	0.00	40.00	10	3,882	0.26%
2019/12/24	3	40.57	0	0.00	40.50	3	3,938	0.08%
2019/12/23	0	0.00	1	40.65	40.95	-1	3,939	-0.03%
2019/12/20	0	0.00	1	40.40	40.15	-1	3,941	-0.03%
2019/12/16	0	0.00	4	39.86	40.15	-4	4,028	-0.10%
2019/12/12	1	40.65	1	40.80	40.65	0	4,091	0.00%
2019/12/11	3	41.60	0	0.00	41.55	3	4,140	0.07%
2019/12/09	0	0.00	2	41.20	41.00	-2	4,242	-0.05%
2019/12/06	1.7	40.85	1	41.00	40.95	0.7	4,267	0.02%
2019/12/05	0	0.00	1	40.85	40.75	-1	4,350	-0.02%
2019/12/04	0	0.00	1	40.65	40.60	-1	4,459	-0.02%
2019/12/03	0	0.00	1	40.15	40.05	-1	4,836	-0.02%
2019/12/02	2	40.50	2	39.78	40.55	0	4,846	0.00%
2019/11/29	2	41.40	0	0.00	41.30	2	4,825	0.04%
2019/11/27	1.2	40.56	1	39.85	40.40	0.2	4,805	0.00%
2019/11/26	19	40.21	15	40.36	40.40	4	4,781	0.08%
2019/11/25	1	39.20	2	39.18	39.30	-1	4,726	-0.02%
2019/11/22	1	38.00	2	38.55	38.45	-1	4,748	-0.02%
2019/11/19	1	38.45	2	38.48	38.35	-1	4,941	-0.02%
2019/11/18	1	38.75	0	0.00	38.55	1	5,047	0.02%
2019/11/15	0	0.00	3	38.53	38.50	-3	5,139	-0.06%
2019/11/14	7	39.58	3	39.18	39.00	4	5,153	0.08%
2019/11/13	0	0.00	4	39.50	39.50	-4	5,170	-0.08%
2019/11/11	12	38.19	22	38.70	38.45	-10	5,165	-0.19%
2019/11/08	4	37.49	3	37.75	37.70	1	5,118	0.02%
2019/11/07	0	0.00	4	37.00	37.00	-4	5,154	-0.08%
2019/11/06	1	36.60	0	0.00	36.60	1	5,201	0.02%
2019/11/05	3	36.70	1	36.70	36.70	2	5,262	0.04%
2019/11/04	1	37.70	0	0.00	37.45	1	5,350	0.02%
2019/11/01	1	37.30	0	0.00	37.50	1	5,445	0.02%
2019/10/31	11	37.66	12	38.18	37.80	-1	5,524	-0.02%
2019/10/30	1	36.40	0	0.00	36.30	1	5,454	0.02%
2019/10/29	22	37.87	28	37.81	36.80	-6	5,455	-0.11%
2019/10/28	8	39.11	18	39.14	39.00	-10	5,473	-0.18%
2019/10/25	6	39.71	41	40.46	39.65	-35	5,471	-0.64%
2019/10/24	74	39.68	29	40.06	41.05	45	5,478	0.82%
2019/10/23	31	42.40	7	42.80	41.40	24	5,367	0.45%
2019/10/22	18	44.71	20	44.94	46.00	-2	5,026	-0.04%
2019/10/21	0	0.00	39	43.48	43.85	-39	4,938	-0.79%
2019/10/18	8	43.00	0	0.00	43.00	8	5,052	0.16%
2019/10/16	22	42.75	0	0.00	42.35	22	5,257	0.42%
2019/10/15	1	43.20	0	0.00	42.95	1	5,417	0.02%
2019/10/08	10	43.00	10	43.45	43.15	0	6,202	0.00%
2019/10/07	1	43.45	1	43.10	43.10	0	6,422	0.00%
2019/10/04	15	43.40	15	43.68	43.05	0	6,461	0.00%
2019/10/03	4	43.44	0	0.00	43.65	4	6,491	0.06%
2019/10/02	1	43.60	10	43.20	43.75	-9	6,527	-0.14%
2019/09/27	0	0.00	3	42.37	42.00	-3	6,642	-0.05%
2019/09/25	36	43.39	21	43.51	43.50	15	6,703	0.22%
2019/09/24	31	44.13	25	44.48	44.15	6	6,830	0.09%
2019/09/23	1	44.30	20	44.67	44.25	-19	6,855	-0.28%
2019/09/19	1	44.15	22	43.61	43.60	-21	6,915	-0.30%
2019/09/18	19	43.94	7	43.69	43.55	12	7,006	0.17%
2019/09/17	11	44.85	1	44.90	44.90	10	7,016	0.14%
2019/09/16	3	45.67	14	45.75	45.45	-11	7,356	-0.15%
2019/09/12	14	45.10	18	45.21	45.20	-4	7,546	-0.05%
2019/09/11	22	44.73	5	44.69	44.45	17	7,626	0.22%
2019/09/09	3	47.10	0	0.00	47.45	3	7,696	0.04%
2019/09/06	4	46.95	0	0.00	46.40	4	7,652	0.05%
2019/09/05	35	48.04	37	47.02	46.90	-2	7,579	-0.03%
2019/09/03	3	44.95	2	44.90	44.15	1	7,304	0.01%
2019/09/02	1	43.45	2	43.55	44.65	-1	7,324	-0.01%
2019/08/30	7	44.82	1	44.10	43.85	6	7,329	0.08%
2019/08/28	1	44.20	0	0.00	43.55	1	7,402	0.01%
2019/08/27	0	0.00	1	44.00	43.95	-1	7,480	-0.01%
2019/08/21	31	44.95	11	44.70	44.70	20	7,866	0.25%
2019/08/20	1	44.10	36	43.92	44.00	-35	7,865	-0.44%
2019/08/19	0	0.00	3	42.98	42.95	-3	7,868	-0.04%
2019/08/16	3	42.32	2	43.15	42.40	1	7,938	0.01%
2019/08/14	0	0.00	6	41.80	41.60	-6	8,171	-0.07%
2019/08/13	1	41.50	4	41.58	41.60	-3	8,439	-0.04%
2019/08/12	1	42.65	4	42.43	42.45	-3	8,650	-0.03%
2019/08/08	1	42.15	1	42.20	42.10	0	8,804	0.00%
2019/08/07	0	0.00	1	41.05	40.80	-1	9,146	-0.01%
2019/08/06	7	39.67	0	0.00	40.25	7	9,373	0.07%
2019/08/05	3	41.30	5	42.20	40.75	-2	9,511	-0.02%
2019/08/02	26	43.07	1	43.15	42.80	25	9,501	0.26%
2019/08/01	1	45.50	3	45.50	45.50	-2	9,520	-0.02%
2019/07/31	3	46.17	0	0.00	46.40	3	9,604	0.03%
2019/07/30	1	46.00	2	45.83	45.90	-1	9,658	-0.01%
2019/07/29	4	48.65	6	48.50	48.60	-2	9,590	-0.02%
2019/07/26	7	48.45	4	48.45	49.15	3	9,597	0.03%
2019/07/25	4	48.84	7	48.75	48.70	-3	9,792	-0.03%
2019/07/24	3	47.18	1	47.20	47.10	2	9,714	0.02%
2019/07/23	3	46.90	3	47.00	46.65	0	9,926	0.00%
2019/07/22	8	47.16	3	47.22	47.95	5	9,989	0.05%
2019/07/19	3	46.40	0	0.00	46.00	3	9,961	0.03%
2019/07/18	2	47.25	3	46.63	46.10	-1	10,043	-0.01%
2019/07/17	7	48.00	8	48.38	48.45	-1	10,097	-0.01%
2019/07/16	14	49.52	18	49.85	48.40	-4	10,083	-0.04%
2019/07/15	29	49.62	24	48.45	50.30	5	10,169	0.05%
2019/07/12	7	45.87	33	45.93	45.80	-26	10,249	-0.25%
2019/07/11	9	45.01	8	45.21	45.15	1	10,490	0.01%
2019/07/10	7	43.00	3	43.07	43.35	4	10,518	0.04%
2019/07/09	10	43.35	7	43.29	42.95	3	10,867	0.03%
2019/07/08	4	44.09	11	44.10	44.15	-7	11,239	-0.06%
2019/07/05	1	45.20	3	44.90	44.70	-2	11,626	-0.02%
2019/07/04	12	44.44	1	44.50	44.40	11	11,689	0.09%
2019/07/03	4	44.89	1	44.30	44.35	3	11,692	0.03%
2019/07/02	1	44.50	3	44.53	44.50	-2	11,736	-0.02%
2019/07/01	1	45.40	5	45.16	44.85	-4	11,777	-0.03%
2019/06/28	2	44.05	0	0.00	44.05	2	11,683	0.02%
2019/06/27	10	44.10	3	44.00	43.80	7	11,795	0.06%
2019/06/26	2	43.65	0	0.00	43.80	2	12,025	0.02%
2019/06/25	8	44.16	10	44.33	43.60	-2	12,042	-0.02%
2019/06/24	13	43.70	1	43.60	43.85	12	11,977	0.10%
2019/06/21	46	45.45	19	45.06	44.20	27	11,959	0.23%
2019/06/20	9	43.88	15	43.95	44.70	-6	11,764	-0.05%
2019/06/19	1	41.30	12	40.22	41.20	-11	11,551	-0.10%
2019/06/18	7	39.25	1	39.45	39.45	6	11,472	0.05%
2019/06/17	6	40.46	8	41.29	40.45	-2	11,408	-0.02%
2019/06/14	1	42.40	0	0.00	41.70	1	11,385	0.01%
2019/06/11	8	42.63	4	42.70	42.20	4	11,842	0.03%
2019/06/10	5	42.78	3	43.12	43.50	2	11,953	0.02%
2019/06/06	0	0.00	8	42.44	41.35	-8	12,041	-0.07%
2019/06/05	1	43.60	5	43.60	42.40	-4	12,111	-0.03%
2019/06/03	5	42.78	9	42.44	43.50	-4	12,301	-0.03%
2019/05/31	11	42.55	25	42.65	42.80	-14	12,515	-0.11%
2019/05/30	2	40.73	3	40.87	40.85	-1	12,530	-0.01%
2019/05/29	12	40.03	0	0.00	40.10	12	12,587	0.10%
2019/05/28	17	41.51	19	41.32	41.15	-2	12,585	-0.02%
2019/05/27	9	39.90	1	40.30	39.80	8	12,481	0.06%
2019/05/24	10	41.95	1	41.15	40.60	9	12,513	0.07%
2019/05/23	3	40.77	2	40.65	41.05	1	12,541	0.01%
2019/05/22	8	42.54	4	42.74	41.95	4	12,597	0.03%
2019/05/21	6	42.50	10	42.53	43.20	-4	12,584	-0.03%
2019/05/20	18	41.80	4	43.35	41.25	14	12,428	0.11%
2019/05/17	10	47.50	26	46.22	44.00	-16	12,155	-0.13%
2019/05/16	14	49.63	28	49.76	47.60	-14	11,976	-0.12%
2019/05/15	25	50.81	31	50.65	49.85	-6	11,898	-0.05%
2019/05/14	55	50.88	22	52.34	52.40	33	11,712	0.28%
2019/05/13	16	47.71	2.1	47.82	49.05	13.9	11,985	0.12%
2019/05/10	6	52.58	8	51.65	51.40	-2	11,760	-0.02%
2019/05/09	2	52.25	4	52.20	52.40	-2	11,801	-0.02%
2019/05/08	1	53.20	2	54.70	53.90	-1	11,664	-0.01%
2019/05/07	11	53.57	5	54.26	54.30	6	11,520	0.05%
2019/05/06	14	53.16	2.1	53.94	52.20	11.9	11,380	0.10%
2019/05/03	2	54.75	9	54.97	54.70	-7	11,257	-0.06%
2019/05/02	18	57.23	10	57.60	55.70	8	11,136	0.07%
2019/04/30	7.8	55.68	9	56.34	56.80	-1.2	10,804	-0.01%
2019/04/29	75.1	54.55	66	54.24	52.00	9.1	10,578	0.09%
2019/04/26	8	53.06	5	52.48	54.00	3	10,292	0.03%
2019/04/25	1	55.40	1	56.00	54.00	0	10,127	0.00%
2019/04/24	26	56.09	29.1	54.74	55.50	-3.1	10,022	-0.03%
2019/04/23	19	54.21	7	55.99	54.00	12	9,892	0.12%
2019/04/22	16	56.77	21	56.99	57.70	-5	9,728	-0.05%
2019/04/19	18	58.16	13	58.62	58.00	5	9,591	0.05%
2019/04/18	18.5	56.45	65	56.24	56.10	-46.5	9,266	-0.50%
2019/04/17	47.5	56.14	36	54.68	52.70	11.5	8,770	0.13%
2019/04/16	15	53.55	9	52.96	54.10	6	8,323	0.07%
2019/04/15	26.1	50.36	15	51.06	51.50	11.1	8,062	0.14%
2019/04/12	21	48.29	48	48.11	48.15	-27	7,662	-0.35%
2019/04/11	46	47.70	15	45.55	47.90	31	7,218	0.43%
2019/04/10	16	43.08	14	43.43	43.55	2	6,772	0.03%
2019/04/09	5	42.05	0	0.00	41.65	5	6,609	0.08%
2019/04/08	1	43.10	16	43.49	42.60	-15	6,517	-0.23%
2019/04/03	0	0.00	5	42.58	42.65	-5	6,400	-0.08%
2019/04/02	17	41.77	13	41.34	41.30	4	6,276	0.06%
2019/04/01	12	41.43	0	0.00	41.30	12	6,208	0.19%
2019/03/29	8	40.46	23	41.45	41.55	-15	6,042	-0.25%
2019/03/28	8	38.48	0	0.00	38.20	8	5,735	0.14%
2019/03/27	0	0.00	3	39.30	39.30	-3	5,656	-0.05%
2019/03/26	21	40.02	0	0.00	39.80	21	5,579	0.38%
2019/03/25	17	40.21	40.1	39.51	39.15	-23.1	5,495	-0.42%
2019/03/22	1	42.65	1	43.00	42.05	0	5,309	0.00%
2019/03/21	10	42.56	2	42.60	42.80	8	5,244	0.15%
2019/03/20	0	0.00	3	42.33	42.85	-3	5,184	-0.06%
2019/03/19	5	41.93	0	0.00	41.40	5	5,081	0.10%
2019/03/18	1	41.40	0	0.00	41.35	1	5,023	0.02%
2019/03/15	34	42.15	53	41.75	42.25	-19	4,934	-0.39%
2019/03/14	113	42.95	133	42.87	42.40	-20	4,768	-0.42%	大買/大賣/
2019/03/13	34	47.42	58	47.63	47.00	-24	4,369	-0.55%
2019/03/12	49	46.82	20	47.25	47.70	29	4,164	0.70%
2019/03/11	5	45.10	6	45.20	45.30	-1	3,984	-0.03%
2019/03/08	12	45.23	11	45.41	45.55	1	3,863	0.03%
2019/03/07	20	44.46	19	44.31	45.30	1	3,677	0.03%
2019/03/06	22	44.33	7	45.09	44.25	15	3,482	0.43%
2019/03/05	5	43.31	133	43.50	43.10	-128	3,144	-4.07%	大賣/鉅額交易
2019/03/04	0	0.00	87	47.58	47.00	-87	2,885	-3.01%
2019/02/27	55	46.71	4	46.85	46.80	51	2,746	1.86%
2019/02/26	6	44.93	131	45.00	45.00	-125	2,631	-4.75%	大賣/鉅額交易
2019/02/25	104	46.22	33	45.54	46.00	71	2,486	2.86%	大買/
2019/02/22	2	42.60	102	43.25	43.35	-100	2,327	-4.30%	大賣/
2019/02/21	180	42.53	6	39.71	43.35	174	2,188	7.95%	大買/鉅額交易
2019/02/20	8.1	38.78	74	38.98	39.45	-65.9	2,014	-3.27%
2019/02/19	32	38.65	3	38.17	38.10	29	1,915	1.51%
2019/02/18	24	36.74	6	37.70	37.70	18	1,826	0.99%
2019/02/15	2	37.30	31	37.70	37.25	-29	1,766	-1.64%
2019/02/14	36	37.78	18	37.00	38.00	18	1,693	1.06%
2019/02/13	29	36.66	12	36.92	37.00	17	1,549	1.10%
2019/02/12	23.5	36.22	37	35.36	36.55	-13.5	1,324	-1.02%
2019/02/11	0	0.00	10	33.45	33.45	-10	730	-1.37%
2019/01/30	10	30.12	3	29.68	30.45	7	665	1.05%
2019/01/29	0	0.00	1	27.00	27.70	-1	500	-0.20%
2019/01/25	1	26.90	1	26.95	26.95	0	480	0.00%
2019/01/24	2	27.13	2	27.28	27.20	0	478	0.00%
2019/01/22	1	26.50	0	0.00	26.60	1	454	0.22%
2019/01/18	0	0.00	1	26.55	27.00	-1	447	-0.22%
2019/01/17	0	0.00	1	26.60	26.80	-1	443	-0.23%
2019/01/16	6	26.85	8	26.94	27.00	-2	428	-0.47%
2019/01/15	3	27.42	2	27.45	27.00	1	413	0.24%
2019/01/14	2	26.70	5	26.85	27.15	-3	374	-0.80%
2019/01/11	2	26.28	1	26.20	25.95	1	325	0.31%
2019/01/08	1	24.65	0	0.00	24.60	1	289	0.35%
2018/12/14	0.2	24.50	0	0.00	24.40	0.2	334	0.06%
2018/12/04	0.3	24.00	0	0.00	24.00	0.3	348	0.08%
2018/11/30	0.1	23.50	0	0.00	23.55	0.1	339	0.03%
2018/11/02	0	0.00	1	21.55	21.60	-1	378	-0.26%
2018/11/01	1	21.35	0	0.00	21.50	1	379	0.26%
2018/10/18	2	21.10	0	0.00	21.10	2	448	0.45%
2018/10/11	1	20.35	0	0.00	20.40	1	455	0.22%
2018/10/08	0	0.00	10	23.00	22.85	-10	425	-2.35%
2018/10/05	0	0.00	1	23.10	22.95	-1	428	-0.23%
2018/09/12	2	23.45	0	0.00	23.55	2	512	0.39%
2018/09/06	1	25.65	0	0.00	25.65	1	555	0.18%
2018/09/05	0	0.00	21	25.97	25.85	-21	651	-3.22%
2018/09/04	0	0.00	9	26.37	26.00	-9	678	-1.33%
2018/08/28	2	25.45	0	0.00	25.60	2	1,003	0.20%
2018/08/22	28	25.21	0	0.00	25.05	28	1,055	2.65%
2018/08/20	1	25.10	0	0.00	24.80	1	1,134	0.09%
2018/08/03	1	26.80	0	0.00	26.85	1	1,137	0.09%
2018/08/02	1	26.55	0	0.00	26.50	1	1,137	0.09%
2018/07/26	1	26.20	0	0.00	26.25	1	1,136	0.09%
2018/07/13	0	0.00	1	27.30	27.35	-1	1,156	-0.09%
2018/07/10	2	26.80	0	0.00	26.85	2	1,183	0.17%
2018/07/06	0	0.00	0	27.90	26.35	0	1,198	0.00%
2018/07/05	1	27.10	0	0.00	26.10	1	1,208	0.08%
2018/07/04	0	0.00	2	27.10	27.20	-2	1,257	-0.16%
2018/06/22	1	28.40	0	0.00	28.55	1	1,500	0.07%
2018/06/21	1	28.70	0	0.00	28.80	1	1,544	0.06%
2018/06/19	1	29.50	0	0.00	29.40	1	1,557	0.06%
2018/06/15	30	30.45	0	0.00	30.00	30	1,566	1.91%
2018/06/14	1	30.50	0	0.00	30.60	1	1,566	0.06%
2018/06/13	7	32.26	7	31.70	31.05	0	1,555	0.00%
2018/06/12	60	30.59	0	0.00	30.75	60	1,481	4.05%
2018/06/11	30	30.35	2	30.40	30.40	28	1,486	1.88%
2018/06/08	0	0.00	1	31.35	31.20	-1	1,481	-0.07%
2018/06/07	0	0.00	3	31.45	31.65	-3	1,478	-0.20%
2018/06/06	0	0.00	3	32.03	32.20	-3	1,449	-0.21%
2018/06/05	25	29.57	45	30.30	30.70	-20	1,328	-1.51%
2018/06/04	0	0.00	1	28.80	28.65	-1	1,236	-0.08%
2018/05/30	1	27.90	0	0.00	28.05	1	1,222	0.08%
2018/05/29	1	28.45	0	0.00	28.50	1	1,220	0.08%
2018/05/28	1	28.50	1	28.45	28.90	0	1,200	0.00%
2018/05/24	0	0.00	1	27.30	27.20	-1	1,165	-0.09%
2018/05/21	6	27.21	0	0.00	27.25	6	1,190	0.50%
2018/05/18	4	27.26	1	27.20	27.20	3	1,203	0.25%
2018/05/15	1	27.60	0	0.00	27.55	1	1,250	0.08%
2018/05/11	6	27.34	0	0.00	27.20	6	1,296	0.46%
2018/05/10	0	0.00	1	28.30	27.85	-1	1,288	-0.08%
2018/05/08	3	27.73	0	0.00	27.70	3	1,303	0.23%
2018/05/07	2	27.73	0	0.00	28.05	2	1,310	0.15%
2018/04/30	1	26.85	0	0.00	26.95	1	1,394	0.07%
2018/04/20	1	28.70	0	0.00	28.35	1	1,433	0.07%
2018/04/19	0	0.00	1	28.15	28.10	-1	1,427	-0.07%
2018/04/12	0	0.00	10	28.90	28.90	-10	1,586	-0.63%
2018/04/11	0	0.00	8	28.75	28.75	-8	1,645	-0.49%
2018/04/10	1	29.80	1	29.80	29.00	0	1,670	0.00%
2018/04/03	2	28.95	0	0.00	28.95	2	1,598	0.13%
2018/04/02	0	0.00	2	28.30	27.90	-2	1,555	-0.13%
2018/03/31	1	28.15	0	0.00	27.85	1	1,553	0.06%
2018/03/30	1	28.25	0	0.00	28.15	1	1,548	0.06%
2018/03/29	20	28.23	1	27.70	28.10	19	1,491	1.27%
2018/03/28	0.1	26.95	0	0.00	26.85	0.1	1,415	0.01%
2018/03/27	1	26.65	0	0.00	26.70	1	1,423	0.07%
2018/03/22	2	26.00	0	0.00	26.00	2	1,404	0.14%
2018/03/16	1	28.00	0	0.00	27.50	1	1,372	0.07%
2018/03/15	1	27.30	0	0.00	27.95	1	1,370	0.07%
2018/03/14	0	0.00	2	27.60	27.30	-2	1,359	-0.15%
2018/03/13	0.1	27.60	0	0.00	27.40	0.1	1,368	0.00%
2018/03/12	0	0.00	1	27.05	27.05	-1	1,368	-0.07%
2018/03/05	0	0.00	2	28.00	27.25	-2	1,528	-0.13%
2018/02/27	1	28.55	0	0.00	28.70	1	1,768	0.06%
2018/02/26	0	0.00	12	28.90	29.00	-12	1,863	-0.64%
2018/02/22	0	0.00	3	28.10	28.10	-3	1,899	-0.16%
2018/02/09	1	26.00	0	0.00	26.70	1	1,944	0.05%
2018/02/08	1	27.70	0	0.00	27.55	1	1,960	0.05%
2018/02/07	1	28.25	2	28.85	28.25	-1	2,011	-0.05%
2018/02/06	17	28.31	20	27.90	28.25	-3	2,017	-0.15%
2018/02/05	1	30.70	0	0.00	30.95	1	1,987	0.05%
2018/02/02	1	31.65	0	0.00	31.45	1	2,000	0.05%
2018/02/01	3	32.00	0	0.00	31.65	3	2,031	0.15%
2018/01/26	6	33.31	2	33.00	33.10	4	2,016	0.20%
2018/01/23	0	0.00	1	31.95	31.80	-1	1,966	-0.05%
2018/01/18	4	31.41	1	31.85	31.35	3	2,014	0.15%
2018/01/17	2	31.43	0	0.00	31.45	2	2,027	0.10%
2018/01/15	0	0.00	6	32.20	32.00	-6	2,069	-0.29%
2018/01/11	1	32.25	3	31.87	31.85	-2	2,074	-0.10%
2018/01/10	2	32.30	2	32.45	32.20	0	2,081	0.00%
2018/01/08	37	34.39	8	34.51	33.50	29	2,066	1.40%
2018/01/05	12	33.60	4	33.94	34.05	8	1,939	0.41%
2018/01/04	3	32.20	8	32.98	33.55	-5	1,890	-0.26%
2018/01/03	1	32.00	0	0.00	31.90	1	1,884	0.05%
2018/01/02	1	31.70	0	0.00	31.70	1	1,885	0.05%