品安 (8088)-富邦-陽明券商分點個股進出

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

品安

(8088)

可現股當沖

股價
45.15
漲跌
▼1.50
漲幅
-3.22%
成交量
2,528張
產業
上櫃半導體類股▼0.25%
215人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

品安 (8088)籌碼相關－富邦-陽明券商分點個股進出

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-陽明券商分點個股進出
富邦-陽明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
2024/05/09	14	45.51	6	45.50	45.15	8	2,607	0.31%
2024/05/08	7.5	46.61	7	46.54	46.65	0.5	2,573	0.02%
2024/05/07	20	48.07	14	48.64	46.40	6	2,551	0.23%
2024/05/06	25	47.39	25	47.45	47.10	0	2,361	0.00%
2024/05/03	8.4	46.07	23	46.31	45.90	-14.6	2,274	-0.64%
2024/05/02	15.2	46.14	3	46.25	46.15	12.2	2,269	0.54%
2024/04/30	26	46.61	41	46.78	46.30	-15	2,298	-0.65%
2024/04/29	4	44.51	2	44.73	44.95	2	2,205	0.09%
2024/04/26	3	44.70	2	45.05	44.50	1	2,200	0.05%
2024/04/25	9	44.74	13	44.48	44.40	-4	2,198	-0.18%
2024/04/24	4	44.70	2	44.73	44.50	2	2,204	0.09%
2024/04/23	2	43.78	0	0.00	44.05	2	2,218	0.09%
2024/04/22	4	43.89	0	0.00	43.50	4	2,224	0.18%
2024/04/19	64	44.37	3	44.43	44.50	61	2,236	2.73%
2024/04/18	3	46.90	2	47.00	46.70	1	2,221	0.05%
2024/04/17	12	47.33	44	47.02	46.80	-32	2,218	-1.44%
2024/04/16	34	43.94	3	44.08	44.20	31	2,136	1.45%
2024/04/15	4	46.01	3	46.18	45.50	1	2,144	0.05%
2024/04/12	11	47.65	65	47.74	47.40	-54	2,130	-2.53%
2024/04/11	51.1	47.87	58	47.75	47.50	-6.9	2,111	-0.33%
2024/04/10	45	47.88	25	47.87	47.80	20	2,056	0.97%
2024/04/09	81	48.51	79	47.66	49.15	2	1,931	0.10%
2024/04/08	25	46.35	11	46.68	45.80	14	1,697	0.82%
2024/04/03	31	46.37	23	46.79	46.25	8	1,737	0.46%
2024/04/02	23	45.61	10	45.60	45.75	13	1,703	0.76%
2024/04/01	0	0.00	2	44.40	44.80	-2	1,785	-0.11%
2024/03/29	1	44.20	3	44.33	43.95	-2	1,865	-0.11%
2024/03/28	2	44.30	1	44.30	44.25	1	2,423	0.04%
2024/03/27	0	0.00	7	43.98	44.40	-7	2,603	-0.27%
2024/03/26	21.5	44.15	7	44.44	43.70	14.5	2,670	0.54%
2024/03/25	5	45.10	0.1	45.00	44.90	4.9	2,658	0.18%
2024/03/22	5.6	45.36	15	45.62	45.50	-9.4	2,677	-0.35%
2024/03/21	8	45.38	17	45.30	45.40	-9	2,650	-0.34%
2024/03/20	1.5	44.10	1	44.00	43.85	0.5	2,638	0.02%
2024/03/19	2	44.08	1.2	44.16	44.20	0.8	2,665	0.03%
2024/03/18	0.5	44.00	6	44.00	44.15	-5.5	2,696	-0.20%
2024/03/15	0	0.00	7.2	43.71	43.65	-7.2	2,784	-0.26%
2024/03/14	3	43.05	2	43.55	43.40	1	2,869	0.03%
2024/03/13	1.1	43.42	6	43.43	43.25	-4.9	2,969	-0.17%
2024/03/12	1	43.20	21	43.58	43.60	-20	3,097	-0.65%
2024/03/11	10	42.53	7	42.54	42.55	3	3,209	0.09%
2024/03/08	31.3	42.66	1	42.40	42.35	30.3	3,307	0.92%
2024/03/07	7	44.46	5	44.95	44.00	2	3,528	0.06%
2024/03/06	5	44.93	11	44.87	44.90	-6	3,535	-0.17%
2024/03/05	4	44.54	2	44.60	44.80	2	3,595	0.06%
2024/03/04	16	45.50	15	45.12	45.00	1	3,636	0.03%
2024/03/01	9	45.71	9	45.84	45.75	0	3,622	0.00%
2024/02/29	12	45.72	9	45.91	45.50	3	3,630	0.08%
2024/02/27	38	46.02	49	46.00	45.95	-11	3,604	-0.31%
2024/02/26	3	43.50	6	43.73	43.80	-3	3,500	-0.09%
2024/02/23	1	43.60	0	0.00	43.55	1	3,508	0.03%
2024/02/22	5	44.41	2	44.15	44.20	3	3,527	0.09%
2024/02/21	18	45.34	6	45.33	44.75	12	3,541	0.34%
2024/02/20	1	44.40	22	44.23	43.95	-21	3,552	-0.59%
2024/02/19	5	44.62	1	45.30	44.50	4	3,603	0.11%
2024/02/16	6	45.00	35	44.57	45.30	-29	3,731	-0.78%
2024/02/15	1	42.20	3	42.47	42.25	-2	3,823	-0.05%
2024/02/05	11	41.86	4	42.03	42.00	7	3,868	0.18%
2024/02/02	3	42.82	0	0.00	42.65	3	3,885	0.08%
2024/02/01	9	42.76	0	0.00	43.00	9	3,909	0.23%
2024/01/31	12	43.41	2	43.60	42.90	10	3,973	0.25%
2024/01/30	4	43.33	2	43.58	43.40	2	3,999	0.05%
2024/01/29	1	43.00	6	43.57	43.70	-5	4,060	-0.12%
2024/01/26	3	43.02	4	43.64	43.00	-1	4,182	-0.02%
2024/01/25	4	43.44	1	43.60	43.40	3	4,281	0.07%
2024/01/24	8.6	44.42	58.3	44.43	43.85	-49.7	4,306	-1.15%
2024/01/23	18.4	43.14	0	0.00	43.25	18.4	4,349	0.42%
2024/01/22	0	0.00	4	42.86	42.90	-4	4,493	-0.09%
2024/01/19	0	0.00	5	42.35	42.40	-5	4,529	-0.11%
2024/01/18	5	41.83	5	41.70	41.75	0	4,569	0.00%
2024/01/17	14	42.44	3	43.47	42.25	11	4,622	0.24%
2024/01/16	3	43.55	2	43.65	43.50	1	4,642	0.02%
2024/01/15	8	44.26	23	44.16	44.45	-15	4,657	-0.32%
2024/01/12	4	43.13	1	43.70	42.60	3	4,662	0.06%
2024/01/11	21	43.72	2	43.73	43.65	19	4,716	0.40%
2024/01/10	32	44.15	7	44.74	43.90	25	4,773	0.52%
2024/01/09	23	45.07	5	44.80	44.70	18	4,898	0.37%
2024/01/08	14	45.86	11	46.00	45.55	3	4,912	0.06%
2024/01/05	7	46.29	6	46.65	46.05	1	4,917	0.02%
2024/01/04	19	46.85	6	46.79	46.90	13	4,921	0.26%
2024/01/03	4	46.11	4	46.11	46.15	0	4,923	0.00%
2024/01/02	7	46.41	6	46.86	46.95	1	4,986	0.02%
2023/12/29	15	46.70	3	46.80	46.90	12	5,051	0.24%
2023/12/28	28.5	46.99	17	46.95	46.90	11.5	5,091	0.23%
2023/12/27	25	47.30	51	47.17	47.40	-26	5,269	-0.49%
2023/12/26	20	45.19	15	45.31	45.85	5	5,218	0.10%
2023/12/25	83.1	48.75	64	46.73	45.00	19.1	5,247	0.36%
2023/12/22	15	46.00	39	47.38	47.95	-24	4,780	-0.50%
2023/12/21	28	43.27	38	43.19	43.60	-10	4,644	-0.22%
2023/12/20	15	41.98	12	41.96	42.10	3	4,683	0.06%
2023/12/19	16	41.73	15	41.74	41.60	1	4,703	0.02%
2023/12/18	16	42.74	8	43.01	42.50	8	4,706	0.17%
2023/12/15	14.2	43.12	21	43.07	42.95	-6.8	4,953	-0.14%
2023/12/14	13	44.00	43	43.69	43.20	-30	4,943	-0.61%
2023/12/13	4	43.80	8	43.68	43.60	-4	4,973	-0.08%
2023/12/12	27	43.87	66	43.87	43.85	-39	5,030	-0.78%
2023/12/11	18	45.29	10	45.17	45.10	8	5,023	0.16%
2023/12/08	78	45.20	19	44.78	44.40	59	4,939	1.19%
2023/12/07	38	43.97	3	44.05	43.95	35	4,845	0.72%
2023/12/06	15	43.88	19	44.22	45.50	-4	4,749	-0.08%
2023/12/05	20	43.11	11	43.25	43.50	9	4,697	0.19%
2023/12/04	34	43.98	44.3	43.45	43.95	-10.3	4,644	-0.22%
2023/12/01	13	41.18	10	40.75	40.75	3	4,427	0.07%
2023/11/30	15	41.17	32	41.39	41.10	-17	4,445	-0.38%
2023/11/29	5	40.80	42.2	40.61	40.85	-37.2	4,428	-0.84%
2023/11/28	14	39.30	9	39.54	39.80	5	4,580	0.11%
2023/11/27	12	39.29	0	0.00	39.05	12	4,808	0.25%
2023/11/24	24	39.84	0	0.00	39.75	24	4,808	0.50%
2023/11/22	5	39.84	7	39.85	40.00	-2	4,720	-0.04%
2023/11/21	6	40.16	8	40.54	39.85	-2	4,710	-0.04%
2023/11/20	3.1	40.11	17	40.34	40.10	-14	4,691	-0.30%
2023/11/17	20	39.46	4.1	39.63	39.80	15.9	4,665	0.34%
2023/11/16	36	39.99	5.3	39.90	39.80	30.7	4,636	0.66%
2023/11/15	30	40.95	50.6	41.04	40.95	-20.6	4,576	-0.45%
2023/11/14	39	40.56	51	40.31	40.60	-12	4,430	-0.27%
2023/11/13	9	39.60	49	39.45	39.40	-40	4,264	-0.94%
2023/11/10	20	38.96	24	39.28	38.65	-4	4,225	-0.09%
2023/11/09	40	39.12	11	39.30	38.90	29	4,210	0.69%
2023/11/08	18	39.65	2	39.45	38.95	16	4,188	0.38%
2023/11/07	3	39.30	4	39.28	39.20	-1	4,134	-0.02%
2023/11/06	8	39.07	3	39.90	38.90	5	4,122	0.12%
2023/11/03	19	38.50	19	38.96	39.25	0	4,063	0.00%
2023/11/02	27	39.16	49	38.85	38.85	-22	3,944	-0.56%
2023/11/01	20	37.34	0	0.00	37.30	20	3,843	0.52%
2023/10/31	5	39.44	5	39.08	37.65	0	3,809	0.00%
2023/10/30	11	38.63	41	38.71	38.85	-30	3,739	-0.80%
2023/10/27	6	37.10	1	36.90	36.75	5	3,601	0.14%
2023/10/26	29	37.67	7	37.77	37.30	22	3,577	0.61%
2023/10/25	35	38.98	21	39.11	38.25	14	3,564	0.39%
2023/10/24	10	38.35	2	38.10	38.75	8	3,537	0.23%
2023/10/23	0	0.00	13	37.75	37.60	-13	3,512	-0.37%
2023/10/20	1	37.90	1	38.05	38.00	0	3,501	0.00%
2023/10/19	4	38.18	6	38.03	38.60	-2	3,503	-0.06%
2023/10/18	8	37.72	33.1	37.44	37.20	-25.1	3,448	-0.73%
2023/10/17	119	39.28	108	39.04	38.55	11	3,394	0.32%	大買/大賣/
2023/10/16	6	38.23	5	37.82	37.25	1	3,283	0.03%
2023/10/13	10	39.39	1	39.45	38.95	9	3,258	0.28%
2023/10/12	13	39.52	6	39.78	39.80	7	3,264	0.21%
2023/10/11	16	40.83	19	40.56	39.90	-3	3,259	-0.09%
2023/10/06	6	40.57	29	41.00	41.40	-23	3,218	-0.71%
2023/10/05	25	40.76	16	40.87	40.55	9	3,154	0.29%
2023/10/04	10	40.15	53	40.20	40.75	-43	3,079	-1.40%
2023/10/03	110	40.79	68	40.68	39.85	42	2,979	1.41%	大買/
2023/10/02	5	38.80	19	37.91	39.45	-14	2,764	-0.51%
2023/09/28	55.1	37.60	38	37.49	37.35	17.1	2,701	0.63%
2023/09/27	21	38.99	9	38.75	39.30	12	2,625	0.46%
2023/09/26	3	38.90	2	38.78	38.65	1	2,589	0.04%
2023/09/25	10.1	38.94	22	38.56	38.50	-11.9	2,581	-0.46%
2023/09/22	14	37.83	14	37.90	37.55	0	2,499	0.00%
2023/09/21	12	36.68	6	36.60	37.40	6	2,590	0.23%
2023/09/20	32	37.61	55	38.86	36.95	-23	2,583	-0.89%
2023/09/19	22.1	37.56	11	37.65	37.70	11.1	2,352	0.47%
2023/09/18	11	37.46	9	38.00	37.35	2	2,352	0.08%
2023/09/15	11	37.56	24	37.61	37.80	-13	2,300	-0.57%
2023/09/14	35	36.72	14	36.17	36.70	21	2,243	0.94%
2023/09/13	5	35.20	2	35.20	35.15	3	2,198	0.14%
2023/09/12	1	35.70	1	35.30	35.40	0	2,343	0.00%
2023/09/11	11	35.54	7	35.74	35.15	4	2,425	0.16%
2023/09/08	11	37.51	13	37.19	36.85	-2	2,477	-0.08%
2023/09/07	3	37.05	3	37.60	37.05	0	2,510	0.00%
2023/09/06	9	37.25	6	37.01	37.00	3	2,481	0.12%
2023/09/05	3	36.57	5	36.87	37.00	-2	2,489	-0.08%
2023/09/04	10	36.36	6	36.23	36.35	4	2,495	0.16%
2023/09/01	30	37.68	29	37.51	37.55	1	2,474	0.04%
2023/08/31	24	36.42	18	36.45	37.20	6	2,380	0.25%
2023/08/30	3	34.20	20	33.91	34.45	-17	2,187	-0.78%
2023/08/29	0	0.00	1	32.80	32.75	-1	2,270	-0.04%
2023/08/28	3	32.58	0	0.00	32.70	3	2,525	0.12%
2023/08/24	1	33.00	0	0.00	33.00	1	2,884	0.03%
2023/08/22	1	32.50	1	33.05	33.05	0	2,930	0.00%
2023/08/18	3	33.40	0	0.00	33.30	3	2,951	0.10%
2023/08/17	0	0.00	9	33.77	33.75	-9	2,949	-0.31%
2023/08/16	0	0.00	3	33.08	33.25	-3	2,960	-0.10%
2023/08/15	0	0.00	1	32.55	32.50	-1	2,995	-0.03%
2023/08/14	1	31.90	0	0.00	31.75	1	3,063	0.03%
2023/08/11	0	0.00	18	31.98	32.10	-18	3,142	-0.57%
2023/08/10	12	31.70	0	0.00	31.25	12	3,194	0.38%
2023/08/08	0	0.00	1	32.60	32.55	-1	3,236	-0.03%
2023/08/07	0	0.00	4	32.54	32.60	-4	3,285	-0.12%
2023/08/02	2	31.95	6	32.23	32.10	-4	3,318	-0.12%
2023/08/01	0	0.00	1	32.50	32.80	-1	3,325	-0.03%
2023/07/31	3	32.13	0	0.00	31.95	3	3,324	0.09%
2023/07/27	5	32.00	12	32.16	32.40	-7	3,312	-0.21%
2023/07/26	1	30.75	10	30.76	30.60	-9	3,328	-0.27%
2023/07/25	12	31.10	0	0.00	31.10	12	3,416	0.35%
2023/07/24	1	31.20	42	31.51	31.25	-41	3,443	-1.19%
2023/07/21	23	32.14	0	0.00	32.25	23	3,439	0.67%
2023/07/20	8	32.83	36	32.89	32.95	-28	3,477	-0.81%
2023/07/19	9	33.79	21	33.31	33.10	-12	3,543	-0.34%
2023/07/18	4	34.61	6	34.79	34.40	-2	3,558	-0.06%
2023/07/17	0	0.00	8	35.26	35.30	-8	3,579	-0.22%
2023/07/14	1	34.10	23.3	34.69	34.60	-22.3	3,594	-0.62%
2023/07/13	11	34.56	8	34.70	34.00	3	3,596	0.08%
2023/07/12	12	36.11	4	36.18	36.25	8	3,655	0.22%
2023/07/11	1	36.10	3	36.15	36.10	-2	3,674	-0.05%
2023/07/10	5	36.06	4	36.38	36.15	1	3,804	0.03%
2023/07/07	7	36.50	1	36.30	36.45	6	4,155	0.14%
2023/07/06	11.3	37.05	31	36.86	37.20	-19.7	4,374	-0.45%
2023/07/05	4	37.73	2	37.80	37.65	2	4,377	0.05%
2023/07/04	39	38.35	1	38.45	38.30	38	4,377	0.87%
2023/07/03	7	37.56	14.3	37.53	37.60	-7.3	4,377	-0.17%
2023/06/30	1	36.45	13	36.99	37.15	-12	4,491	-0.27%
2023/06/29	31.3	37.36	30	37.35	37.25	1.3	4,892	0.03%
2023/06/28	0	0.00	5	36.29	36.25	-5	4,809	-0.10%
2023/06/27	12	35.50	2	35.80	35.00	10	4,842	0.21%
2023/06/26	3	36.12	0	0.00	36.10	3	4,999	0.06%
2023/06/21	0	0.00	3	36.52	36.85	-3	5,128	-0.06%
2023/06/20	11	36.55	13	36.54	36.50	-2	5,147	-0.04%
2023/06/19	7	37.04	4	36.81	36.65	3	5,117	0.06%
2023/06/16	23	38.15	42	37.67	37.45	-19	5,078	-0.37%
2023/06/15	21	36.86	12	37.10	37.00	9	4,935	0.18%
2023/06/14	5	36.80	17	36.97	37.25	-12	4,851	-0.25%
2023/06/13	24	36.43	12	36.17	36.25	12	4,776	0.25%
2023/06/12	0	0.00	7	35.21	35.15	-7	4,671	-0.15%
2023/06/09	3	35.22	0	0.00	35.50	3	4,651	0.06%
2023/06/08	0	0.00	1	35.35	35.20	-1	4,666	-0.02%
2023/06/07	5	35.10	9	35.34	35.25	-4	4,628	-0.09%
2023/06/06	15	34.84	1	34.85	34.85	14	4,623	0.30%
2023/06/05	5	36.62	2	36.73	36.25	3	4,534	0.07%
2023/06/02	27	36.83	22	36.56	36.50	5	4,507	0.11%
2023/06/01	43	36.40	27	36.54	36.60	16	4,411	0.36%
2023/05/31	31	36.20	38	36.80	37.50	-7	4,208	-0.17%
2023/05/30	2	33.98	10	33.98	34.10	-8	3,965	-0.20%
2023/05/29	1	33.50	21	33.45	33.60	-20	3,931	-0.51%
2023/05/26	4	32.28	1	32.20	32.20	3	3,955	0.08%
2023/05/25	14	32.99	0	0.00	32.75	14	3,937	0.36%
2023/05/24	0	0.00	2	33.48	33.35	-2	3,909	-0.05%
2023/05/23	6	33.36	2	33.63	33.40	4	3,899	0.10%
2023/05/22	4	33.74	7	33.62	33.60	-3	3,892	-0.08%
2023/05/19	4	33.18	21	33.87	33.20	-17	3,870	-0.44%
2023/05/18	16	33.90	41	33.75	33.55	-25	3,825	-0.65%
2023/05/17	34	33.58	25	33.53	33.70	9	3,759	0.24%
2023/05/16	1	31.95	13	31.85	32.05	-12	3,697	-0.32%
2023/05/15	7	30.76	1	31.80	30.80	6	3,630	0.17%
2023/05/12	2	30.30	1	31.00	31.60	1	3,613	0.03%
2023/05/11	7	31.81	1	30.40	30.40	6	3,575	0.17%
2023/05/10	11	32.13	1	32.50	32.85	10	3,520	0.28%
2023/05/09	1	32.70	1	33.15	32.55	0	3,515	0.00%
2023/05/08	2	32.83	6	32.93	32.80	-4	3,481	-0.11%
2023/05/05	4	32.65	0	0.00	32.60	4	3,470	0.12%
2023/05/04	3	32.73	0	0.00	32.70	3	3,461	0.09%
2023/05/03	3	32.85	1	33.00	33.00	2	3,460	0.06%
2023/05/02	10	33.51	11	33.61	33.50	-1	3,433	-0.03%
2023/04/28	13	34.23	28	33.92	34.10	-15	3,391	-0.44%
2023/04/27	11	32.40	16	32.95	32.45	-5	3,290	-0.15%
2023/04/26	13	32.11	1	32.90	32.10	12	3,249	0.37%
2023/04/25	17	33.42	3	33.00	32.55	14	3,231	0.43%
2023/04/24	2	34.15	19	33.62	34.15	-17	3,180	-0.53%
2023/04/21	16	32.35	6	32.83	32.25	10	3,114	0.32%
2023/04/20	25	32.71	4	33.41	32.90	21	3,084	0.68%
2023/04/19	9	34.10	6	34.16	33.70	3	3,037	0.10%
2023/04/18	4	34.09	1	34.35	34.00	3	2,983	0.10%
2023/04/17	6	34.19	26	34.10	34.75	-20	2,940	-0.68%
2023/04/14	3	33.73	3	34.00	34.00	0	2,853	0.00%
2023/04/13	4	34.26	18	33.88	33.80	-14	2,810	-0.50%
2023/04/12	48	34.88	28	34.85	34.90	20	2,666	0.75%
2023/04/11	31	32.60	50	32.54	33.90	-19	2,291	-0.83%
2023/04/10	1	30.60	1	30.90	30.85	0	2,042	0.00%
2023/04/07	15	30.71	13	30.95	30.60	2	2,001	0.10%
2023/04/06	12	30.36	0	0.00	30.55	12	1,954	0.61%
2023/03/31	50	31.34	23	31.23	31.25	27	1,893	1.43%
2023/03/30	39	32.13	54	32.72	31.45	-15	1,736	-0.86%
2023/03/29	7	30.86	3	30.57	30.35	4	1,304	0.31%
2023/03/28	10	31.26	8	31.31	31.30	2	1,269	0.16%
2023/03/27	14	31.76	7	32.44	32.40	7	1,205	0.58%
2023/03/24	25	30.24	19	30.44	31.05	6	1,020	0.59%
2023/03/23	1	28.70	1	28.90	28.90	0	875	0.00%
2023/03/22	1	28.25	4	28.75	28.70	-3	846	-0.35%
2023/03/17	1	28.00	0	0.00	28.05	1	831	0.12%
2023/03/14	2	27.25	0	0.00	27.15	2	798	0.25%
2023/03/10	3	28.07	9	28.04	28.45	-6	745	-0.80%
2023/03/09	0	0.00	5	28.50	28.50	-5	736	-0.68%
2023/03/08	0	0.00	3	28.93	28.80	-3	708	-0.42%
2023/03/06	0	0.00	2	28.50	28.40	-2	651	-0.31%
2023/03/03	7	28.54	10	28.56	28.65	-3	627	-0.48%
2023/03/02	8	28.43	11	27.93	28.10	-3	577	-0.52%
2023/03/01	3	27.45	2	27.60	27.75	1	511	0.20%
2023/02/24	18	27.36	27	27.21	27.40	-9	484	-1.86%
2023/02/22	3	25.05	4	25.11	25.25	-1	426	-0.23%
2023/02/17	2	25.30	0	0.00	25.30	2	525	0.38%
2023/02/16	1	25.50	1	25.50	25.35	0	525	0.00%
2023/02/15	0	0.00	3	25.35	25.40	-3	527	-0.57%
2023/02/14	2	25.05	5	25.20	25.00	-3	525	-0.57%
2023/02/07	0	0.00	3	25.20	25.15	-3	530	-0.57%
2023/02/03	0	0.00	3	25.10	25.00	-3	520	-0.58%
2023/02/02	1	25.00	5	25.20	25.00	-4	507	-0.79%
2023/02/01	0	0.00	2	25.08	24.95	-2	499	-0.40%
2023/01/31	0	0.00	5	24.60	24.70	-5	487	-1.03%
2023/01/30	0	0.00	3	24.65	24.75	-3	485	-0.62%
2023/01/11	2	23.40	1	23.30	23.25	1	437	0.23%
2023/01/10	1	24.05	3	24.47	24.00	-2	417	-0.48%
2022/12/30	0	0.00	1	23.50	23.45	-1	390	-0.26%
2022/12/28	1	23.55	0	0.00	23.50	1	390	0.26%
2022/12/22	2	23.70	0	0.00	23.75	2	394	0.51%
2022/12/20	1	24.80	16	23.48	23.50	-15	396	-3.79%
2022/12/19	0	0.00	1	24.80	24.55	-1	390	-0.26%
2022/12/16	2	24.65	2	24.60	24.70	0	388	0.00%
2022/12/15	0	0.00	8	24.67	24.80	-8	386	-2.07%
2022/12/13	1	24.05	0	0.00	24.05	1	367	0.27%
2022/12/12	2	24.60	4	24.51	24.35	-2	364	-0.55%
2022/12/09	6	23.68	0	0.00	23.60	6	353	1.70%
2022/12/08	0	0.00	2	23.70	23.90	-2	373	-0.54%
2022/12/07	15	23.78	1	23.75	23.60	14	413	3.39%
2022/12/06	5	23.85	2	23.93	23.80	3	419	0.72%
2022/11/25	1	23.20	0	0.00	23.20	1	396	0.25%
2022/11/22	8	23.56	0	0.00	23.40	8	389	2.06%
2022/11/18	10	24.20	4	24.05	23.95	6	385	1.55%
2022/11/17	5	24.50	5	24.63	24.50	0	374	0.00%
2022/11/16	0	0.00	4	24.26	24.50	-4	314	-1.27%
2022/11/11	1	22.60	0	0.00	22.60	1	257	0.39%
2022/11/10	1	22.65	50	22.00	22.65	-49	254	-19.28%
2022/11/09	50	23.53	1	24.00	23.15	49	243	20.15%
2022/11/02	0	0.00	1	21.05	21.00	-1	196	-0.51%
2022/10/31	0	0.00	1	20.70	20.55	-1	199	-0.50%
2022/10/20	0	0.00	9	20.24	20.40	-9	194	-4.63%
2022/10/05	10	21.70	0	0.00	21.50	10	187	5.33%
2022/09/23	5	21.30	3	21.20	21.25	2	175	1.14%
2022/09/19	1	22.50	0	0.00	22.50	1	165	0.60%
2022/09/15	11	23.57	12	23.90	23.45	-1	156	-0.64%
2022/09/14	6	23.48	4	23.29	23.75	2	136	1.47%
2022/09/13	0	0.00	3	22.35	22.75	-3	94	-3.18%
2022/09/08	0	0.00	1	20.55	20.55	-1	87	-1.14%
2022/09/06	1	20.60	0	0.00	20.55	1	89	1.12%
2022/09/02	0	0.00	1	20.90	20.90	-1	89	-1.12%
2022/09/01	5	21.05	1	21.10	21.05	4	88	4.50%
2022/08/31	5	21.19	0	0.00	21.30	5	88	5.66%
2022/08/30	1	21.55	0	0.00	21.40	1	87	1.14%
2022/08/25	1	21.00	0	0.00	21.20	1	81	1.23%
2022/08/16	3	20.95	3	21.10	20.75	0	78	0.00%
2022/08/12	0	0.00	2	19.90	20.15	-2	74	-2.69%
2022/08/11	0	0.00	1	19.25	19.40	-1	71	-1.41%
2022/07/15	1	18.65	0	0.00	18.70	1	77	1.28%
2022/07/14	1	18.35	1	18.70	18.65	0	77	0.00%
2022/07/06	1.9	17.45	0	0.00	17.40	1.9	78	2.39%
2022/06/15	0	0.00	7	20.84	20.80	-7	89	-7.83%
2022/05/30	0	0.00	2	21.35	21.50	-2	99	-2.00%
2022/05/26	2	21.10	2	21.40	21.05	0	98	0.00%
2022/05/05	0	0.00	16	21.61	21.65	-16	143	-11.17%
2022/05/04	0	0.00	14	21.38	21.35	-14	143	-9.75%
2022/04/25	0	22.00	0	0.00	22.05	0	149	0.00%
2022/04/22	0	0.00	1	22.60	22.55	-1	148	-0.67%
2022/04/13	0	23.00	0	0.00	22.75	0	158	0.00%
2022/04/12	0	23.10	0	0.00	22.60	0	160	0.00%
2022/04/01	0	0.00	2	23.40	23.85	-2	193	-1.03%
2022/03/24	0	0.00	10	23.15	23.15	-10	222	-4.49%
2022/03/23	5	23.05	0	0.00	23.05	5	224	2.23%
2022/03/22	0	0.00	5	22.90	22.90	-5	228	-2.19%
2022/03/08	2	22.45	2	22.75	22.30	0	284	0.00%
2022/03/04	2	23.30	0	0.00	23.45	2	289	0.69%
2022/03/03	2	23.65	0	0.00	23.70	2	297	0.67%
2022/02/24	0	23.60	0	0.00	23.45	0	444	0.00%
2022/02/23	1	23.95	0	0.00	24.00	1	478	0.21%
2022/02/22	2	24.00	0	0.00	23.95	2	480	0.42%
2022/02/17	1	25.00	2	24.35	24.30	-1	488	-0.20%
2022/02/09	1	23.80	0	0.00	23.80	1	476	0.21%
2022/02/07	0	0.00	2	22.90	23.10	-2	478	-0.42%
2022/01/24	0	0.00	1	22.70	22.70	-1	487	-0.21%
2022/01/13	0	0.00	1	23.45	23.45	-1	501	-0.20%
2022/01/05	3	24.23	2	24.15	24.35	1	500	0.20%
2022/01/04	0	0.00	2	24.80	24.45	-2	499	-0.40%
2022/01/03	4	24.65	1	24.60	24.55	3	498	0.60%
2021/12/30	13	25.09	6	25.51	25.10	7	496	1.41%
2021/12/29	2	24.55	0	0.00	24.80	2	476	0.42%
2021/12/28	0	0.00	5	24.90	24.65	-5	479	-1.04%
2021/12/27	1	24.80	2	24.70	24.80	-1	481	-0.21%
2021/12/24	2	24.40	2	24.70	24.45	0	477	0.00%
2021/12/23	2	24.25	0	0.00	24.50	2	475	0.42%
2021/12/22	10	24.62	2	24.80	24.50	8	473	1.69%
2021/12/20	0	0.00	2	23.80	23.70	-2	458	-0.44%
2021/12/17	5	23.60	0	0.00	23.95	5	460	1.09%
2021/12/16	0	0.00	2	23.90	24.00	-2	458	-0.44%
2021/12/15	2	23.55	0	0.00	23.70	2	454	0.44%
2021/12/13	0	0.00	2	24.15	24.20	-2	448	-0.45%
2021/12/10	1	23.75	1	23.80	23.95	0	442	0.00%
2021/12/09	2	23.85	2	24.05	23.80	0	440	0.00%
2021/12/07	0	0.00	3	24.20	24.00	-3	435	-0.69%
2021/12/06	0	0.00	1	24.20	24.20	-1	434	-0.23%
2021/12/02	19	25.04	4	24.43	24.35	15	434	3.46%
2021/12/01	2	23.45	0	0.00	23.80	2	414	0.48%
2021/11/30	0	0.00	1	24.15	23.80	-1	413	-0.24%
2021/11/29	2	23.20	5	23.06	23.40	-3	411	-0.73%
2021/11/26	2	24.40	0	0.00	23.75	2	408	0.49%
2021/11/25	3	24.30	12	24.97	24.30	-9	402	-2.24%
2021/11/24	2	25.05	1	25.00	25.05	1	390	0.26%
2021/11/23	27	26.23	7	26.24	26.00	20	370	5.41%
2021/11/22	5	24.88	20	24.89	25.05	-15	268	-5.59%
2021/11/18	2	23.15	0	0.00	23.15	2	238	0.84%
2021/11/16	0	0.00	2	23.35	23.40	-2	237	-0.84%
2021/11/15	0	0.00	1.1	22.57	22.65	-1.1	227	-0.49%
2021/11/03	0	0.00	1	21.80	21.85	-1	300	-0.33%
2021/11/02	10	21.80	1	21.60	21.65	9	315	2.86%
2021/10/28	11	21.63	1	21.80	21.80	10	357	2.80%
2021/10/27	0	0.00	4	20.55	21.40	-4	356	-1.12%
2021/10/26	2	20.30	0	0.00	20.30	2	359	0.56%
2021/10/20	2	20.35	0	0.00	20.45	2	395	0.51%
2021/10/14	5	19.60	0	0.00	19.80	5	462	1.08%
2021/10/07	0	0.00	2	20.55	20.60	-2	502	-0.40%
2021/10/06	0	0.00	5	20.00	19.95	-5	531	-0.94%
2021/10/05	0	0.00	5	19.50	20.20	-5	541	-0.92%
2021/09/29	5	22.00	0	0.00	21.95	5	592	0.84%
2021/09/24	0	0.00	2	22.75	22.55	-2	878	-0.23%
2021/09/23	2	22.40	0	0.00	22.45	2	890	0.22%
2021/09/22	5	22.30	0	0.00	22.20	5	935	0.53%
2021/09/16	3	22.37	4	22.73	22.50	-1	1,143	-0.09%
2021/09/14	2	22.65	1	22.60	22.40	1	1,168	0.09%
2021/09/10	3	22.65	0	0.00	22.85	3	1,186	0.25%
2021/09/07	1	22.75	0	0.00	22.90	1	1,198	0.08%
2021/09/06	4	23.20	0	0.00	22.90	4	1,210	0.33%
2021/09/01	0	0.00	5	23.84	23.80	-5	1,218	-0.41%
2021/08/31	0	0.00	1	23.30	23.35	-1	1,216	-0.08%
2021/08/30	3	23.40	0	0.00	23.25	3	1,219	0.25%
2021/08/26	2	23.35	0	0.00	23.35	2	1,233	0.16%
2021/08/24	1	23.00	1	23.60	22.95	0	1,260	0.00%
2021/08/23	10	23.40	0	0.00	23.40	10	1,270	0.79%
2021/08/20	10	22.40	0	0.00	22.80	10	1,282	0.78%
2021/08/18	3	23.03	3	22.87	23.65	0	1,294	0.00%
2021/08/17	0	0.00	1	23.05	22.80	-1	1,322	-0.08%
2021/08/16	11	23.85	0	0.00	24.35	11	1,336	0.82%
2021/08/13	1	25.30	0	0.00	24.80	1	1,329	0.08%
2021/08/12	2	26.28	1	26.35	26.35	1	1,313	0.08%
2021/08/11	0	0.00	6	27.80	27.10	-6	1,318	-0.45%
2021/08/10	1	27.95	0	0.00	28.10	1	1,333	0.08%
2021/08/06	8	29.23	9	29.15	29.10	-1	1,369	-0.07%
2021/08/05	2	29.08	7	29.47	29.75	-5	1,386	-0.36%
2021/08/03	0	0.00	8	28.04	28.05	-8	1,460	-0.55%
2021/07/29	2	27.75	0	0.00	27.85	2	1,550	0.13%
2021/07/27	2	29.15	2	29.55	28.60	0	1,687	0.00%
2021/07/23	4	29.10	1	28.70	28.90	3	1,913	0.16%
2021/07/22	23	29.22	24	29.52	29.25	-1	2,021	-0.05%
2021/07/21	3	27.90	0	0.00	27.60	3	2,304	0.13%
2021/07/20	0	0.00	6	28.55	28.20	-6	2,574	-0.23%
2021/07/19	5	29.05	0	0.00	29.15	5	2,902	0.17%
2021/07/16	10	29.30	3	29.20	29.25	7	3,015	0.23%
2021/07/15	0	0.00	1	28.90	28.85	-1	3,090	-0.03%
2021/07/14	0	0.00	2	29.45	28.70	-2	3,098	-0.06%
2021/07/13	5	29.32	10	29.43	28.90	-5	3,094	-0.16%
2021/07/12	9	28.94	1	29.25	28.60	8	3,072	0.26%
2021/07/09	2	28.85	0	0.00	28.85	2	3,071	0.07%
2021/07/08	5	29.45	12	29.43	29.30	-7	3,089	-0.23%
2021/07/06	1	29.60	5	29.66	29.55	-4	3,205	-0.12%
2021/07/05	15	31.06	19	31.45	30.75	-4	3,205	-0.12%
2021/07/02	27	30.39	11	28.89	30.35	16	3,113	0.51%
2021/07/01	1	28.45	0	0.00	28.25	1	2,989	0.03%
2021/06/29	11	28.70	4	29.28	28.70	7	3,127	0.22%
2021/06/28	16	28.66	6	29.37	29.30	10	3,090	0.32%
2021/06/25	0	0.00	1	28.60	28.75	-1	2,977	-0.03%
2021/06/23	2	26.40	0	0.00	26.10	2	2,883	0.07%
2021/06/22	0	0.00	7	25.85	25.70	-7	2,889	-0.24%
2021/06/17	2	27.20	0	0.00	27.10	2	2,940	0.07%
2021/06/15	2	27.35	0	0.00	27.30	2	2,976	0.07%
2021/06/11	1	27.00	0	0.00	26.70	1	2,974	0.03%
2021/06/10	6	26.58	0	0.00	26.65	6	2,979	0.20%
2021/06/02	2	27.20	0	0.00	26.80	2	3,152	0.06%
2021/06/01	10	27.15	0	0.00	27.20	10	3,157	0.32%
2021/05/25	0	0.00	5	26.15	25.90	-5	3,204	-0.16%
2021/05/24	5	25.40	2	24.60	25.35	3	3,237	0.09%
2021/05/21	0	0.00	20	24.55	24.60	-20	3,278	-0.61%
2021/05/20	20	24.05	15	24.26	23.85	5	3,306	0.15%
2021/05/18	15	23.98	1	24.15	24.20	14	3,384	0.41%
2021/05/17	1	22.00	0	0.00	22.00	1	3,417	0.03%
2021/05/14	0	0.00	1	25.00	24.40	-1	3,407	-0.03%
2021/05/13	1	23.85	6	22.35	24.50	-5	3,390	-0.15%
2021/05/11	0	0.00	21	26.90	26.05	-21	3,303	-0.64%
2021/05/10	4	29.03	3	28.85	28.85	1	3,259	0.03%
2021/05/07	5	29.25	6	29.68	29.50	-1	3,243	-0.03%
2021/05/06	2	29.35	0	0.00	28.00	2	3,198	0.06%
2021/05/05	2	29.15	3	29.62	28.65	-1	3,165	-0.03%
2021/05/04	4	31.24	7	28.96	29.05	-3	3,133	-0.10%
2021/05/03	15	33.75	5	33.24	32.05	10	3,037	0.33%
2021/04/29	22	35.04	27	34.66	35.60	-5	2,929	-0.17%
2021/04/28	6	37.05	13	36.61	36.15	-7	2,814	-0.25%
2021/04/27	71	38.39	43	37.90	36.70	28	2,724	1.03%
2021/04/26	31	37.10	40	37.42	37.50	-9	2,428	-0.37%
2021/04/23	22	32.28	20	32.67	34.10	2	2,190	0.09%
2021/04/22	13	32.44	7	32.19	31.00	6	1,879	0.32%
2021/04/21	10	31.24	7	31.82	32.00	3	1,776	0.17%
2021/04/20	5	30.35	5	30.20	30.20	0	1,716	0.00%
2021/04/16	5	30.00	6	29.85	29.90	-1	2,150	-0.05%
2021/04/15	0	0.00	1	29.55	29.65	-1	2,196	-0.05%
2021/04/14	0	0.00	2	30.30	29.65	-2	2,202	-0.09%
2021/04/13	13	31.64	6	31.08	30.30	7	2,196	0.32%
2021/04/12	1	31.00	0	0.00	31.40	1	2,119	0.05%
2021/04/09	2	31.08	12	31.23	31.25	-10	2,102	-0.48%
2021/04/08	2	31.05	0	0.00	31.05	2	2,093	0.10%
2021/04/07	2	31.15	0	0.00	31.05	2	2,136	0.09%
2021/04/06	4	31.90	3	31.72	31.60	1	2,161	0.05%
2021/04/01	7	31.36	9	30.95	30.80	-2	2,165	-0.09%
2021/03/25	0	0.00	4	29.68	29.45	-4	2,298	-0.17%
2021/03/24	0	0.00	1	30.05	29.95	-1	2,293	-0.04%
2021/03/23	0	0.00	1	30.40	30.25	-1	2,299	-0.04%
2021/03/22	28	30.66	5	30.45	30.55	23	2,295	1.00%
2021/03/18	2	30.33	3	30.38	30.35	-1	2,284	-0.04%
2021/03/16	1	31.05	10	30.90	30.85	-9	2,423	-0.37%
2021/03/15	0	0.00	1	30.80	30.70	-1	2,430	-0.04%
2021/03/12	2	30.65	0	0.00	30.35	2	2,460	0.08%
2021/03/11	2	31.40	4	31.08	30.50	-2	2,545	-0.08%
2021/03/10	0	0.00	1	31.00	30.85	-1	2,535	-0.04%
2021/03/09	2	31.08	2	30.88	31.00	0	2,711	0.00%
2021/03/08	6	31.63	4	31.05	30.90	2	3,035	0.07%
2021/03/05	2	31.60	7	31.66	31.70	-5	3,105	-0.16%
2021/03/04	0	0.00	2	31.55	31.75	-2	3,095	-0.06%
2021/03/03	0	0.00	1	31.15	31.40	-1	3,079	-0.03%
2021/03/02	0	0.00	1	31.80	31.20	-1	3,070	-0.03%
2021/02/26	5	31.28	2	31.30	31.60	3	3,055	0.10%
2021/02/25	0	0.00	1	31.60	31.65	-1	3,055	-0.03%
2021/02/24	3	32.80	7	32.09	31.45	-4	3,056	-0.13%
2021/02/23	9	31.49	11	31.67	32.20	-2	3,002	-0.07%
2021/02/22	1	31.30	1	31.30	31.30	0	2,963	0.00%
2021/02/19	16	31.75	15	31.72	31.25	1	3,010	0.03%
2021/02/18	3	30.65	1	30.90	30.90	2	2,976	0.07%
2021/02/17	11	31.36	2	30.55	30.60	9	2,957	0.30%
2021/02/02	2	28.20	0	0.00	28.10	2	2,898	0.07%
2021/02/01	1	27.70	0	0.00	27.85	1	2,896	0.03%
2021/01/22	0	0.00	1	28.45	28.80	-1	2,851	-0.04%
2021/01/20	2	28.65	1	30.30	28.50	1	2,826	0.04%
2021/01/19	0	0.00	5	30.18	30.05	-5	2,795	-0.18%
2021/01/18	8	30.17	8	30.29	30.15	0	2,785	0.00%
2021/01/15	6	29.95	0	0.00	29.90	6	2,750	0.22%
2021/01/14	2	30.48	1	30.75	30.45	1	2,724	0.04%
2021/01/13	4	30.44	8	30.88	30.35	-4	2,708	-0.15%
2021/01/12	5	31.77	11	31.48	30.50	-6	2,683	-0.22%
2021/01/11	40	32.40	32	33.09	32.80	8	2,600	0.31%
2021/01/08	5	30.30	3	30.73	31.05	2	2,231	0.09%
2021/01/07	10	29.80	10	29.53	29.55	0	2,216	0.00%
2021/01/06	1	29.20	0	0.00	29.05	1	2,202	0.05%
2021/01/04	1	30.00	1	29.80	29.80	0	2,173	0.00%
2020/12/30	0	0.00	3	30.95	30.70	-3	2,119	-0.14%
2020/12/29	4	30.86	2	30.93	30.60	2	2,053	0.10%
2020/12/28	30	31.40	31	31.05	30.60	-1	2,003	-0.05%
2020/12/24	1	30.40	4	30.40	30.30	-3	1,884	-0.16%
2020/12/23	7	30.58	8	30.52	30.70	-1	1,859	-0.05%
2020/12/22	0	0.00	8	29.81	30.05	-8	1,751	-0.46%
2020/12/21	2	29.53	0	0.00	29.45	2	1,701	0.12%
2020/12/17	0	0.00	1	29.10	29.00	-1	1,689	-0.06%
2020/12/16	0	0.00	1	29.10	29.00	-1	1,677	-0.06%
2020/12/15	2	29.25	7	29.52	28.80	-5	1,666	-0.30%
2020/12/14	1	30.25	1	30.15	30.15	0	1,634	0.00%
2020/12/11	12	31.01	14	30.74	30.80	-2	1,613	-0.12%
2020/12/10	5	30.16	2	30.00	30.50	3	1,483	0.20%
2020/12/09	1	29.60	9	29.76	29.70	-8	1,437	-0.56%
2020/12/08	5	29.34	5	29.53	29.35	0	1,418	0.00%
2020/12/07	8	31.09	27	30.11	29.95	-19	1,379	-1.38%
2020/12/04	8	30.76	15	30.78	30.95	-7	1,284	-0.54%
2020/12/03	25	30.70	14	30.69	30.80	11	1,192	0.92%
2020/12/02	70	30.59	29	30.64	30.00	41	1,011	4.05%
2020/12/01	8	27.21	14	27.89	28.75	-6	679	-0.88%
2020/11/27	2	26.15	3	26.28	26.35	-1	567	-0.18%
2020/11/25	2	26.15	1	26.05	26.05	1	567	0.18%
2020/11/24	1	26.75	6	26.63	26.65	-5	554	-0.90%
2020/11/23	0	0.00	16	26.72	27.20	-16	534	-2.99%
2020/11/20	1	26.40	0	0.00	26.25	1	509	0.20%
2020/11/19	5	26.25	5	26.26	26.15	0	502	0.00%
2020/11/18	18	26.30	13	26.58	26.80	5	483	1.03%
2020/11/17	6	25.87	9	25.24	26.00	-3	404	-0.74%
2020/11/12	2	24.05	3	24.10	24.05	-1	404	-0.25%
2020/11/10	5	24.19	2	24.08	23.95	3	416	0.72%
2020/11/04	1	23.70	0	0.00	23.85	1	449	0.22%
2020/11/02	1	23.40	0	0.00	23.55	1	460	0.22%
2020/10/21	1	23.75	5	23.38	23.50	-4	492	-0.81%
2020/10/15	1	24.45	1	24.65	24.00	0	521	0.00%
2020/10/14	1	23.95	5	23.97	24.05	-4	497	-0.80%
2020/10/13	2	23.75	0	0.00	23.80	2	512	0.39%
2020/10/12	0	0.00	2	23.95	23.95	-2	523	-0.38%
2020/10/08	2	23.90	3	23.88	23.90	-1	536	-0.19%
2020/10/06	2	23.60	0	0.00	23.85	2	606	0.33%
2020/09/30	2	23.00	0	0.00	23.00	2	659	0.30%
2020/09/28	2	22.90	0	0.00	22.90	2	701	0.28%
2020/09/23	1	23.55	6	23.50	23.40	-5	802	-0.62%
2020/09/22	5	23.55	0	0.00	23.55	5	815	0.61%
2020/09/21	0	0.00	1	24.00	23.85	-1	824	-0.12%
2020/09/18	2	24.05	0	0.00	24.00	2	844	0.24%
2020/09/16	4	24.05	7	24.10	24.00	-3	872	-0.34%
2020/09/15	3	24.00	3	24.10	24.05	0	898	0.00%
2020/09/14	0	0.00	2	24.15	23.80	-2	906	-0.22%
2020/09/11	5	23.60	1	23.65	23.55	4	928	0.43%
2020/09/08	0	0.00	1.1	24.00	23.90	-1.1	1,032	-0.10%
2020/09/03	5	24.00	0	0.00	24.40	5	1,074	0.47%
2020/08/26	5	23.95	0	0.00	23.95	5	1,170	0.43%
2020/08/25	1	23.70	0	0.00	23.55	1	1,184	0.08%
2020/08/20	0	0.00	20	22.50	22.35	-20	1,239	-1.61%
2020/08/19	2	24.13	0	0.00	24.00	2	1,291	0.15%
2020/08/17	7	24.84	2	24.68	24.95	5	1,358	0.37%
2020/08/14	2	24.48	7	24.39	24.60	-5	1,367	-0.37%
2020/08/12	2	25.20	0	0.00	25.20	2	1,376	0.15%
2020/08/11	10	26.10	0	0.00	25.70	10	1,374	0.73%
2020/08/10	10	26.40	0	0.00	26.30	10	1,377	0.73%
2020/07/28	1	25.95	1	25.60	25.65	0	1,801	0.00%
2020/07/27	1	26.05	3	26.10	26.10	-2	1,827	-0.11%
2020/07/24	3	27.12	0	0.00	26.80	3	1,880	0.16%
2020/07/23	2	27.30	0	0.00	27.40	2	1,898	0.11%
2020/07/22	1	27.35	0	0.00	27.70	1	1,918	0.05%
2020/07/21	0	0.00	2	27.20	27.10	-2	1,939	-0.10%
2020/07/20	3	26.63	0	0.00	26.70	3	1,988	0.15%
2020/07/17	5	27.39	16	27.24	27.05	-11	2,035	-0.54%
2020/07/15	1	28.15	1	28.15	27.95	0	2,297	0.00%
2020/07/14	1	29.10	3	28.82	28.40	-2	2,323	-0.09%
2020/07/13	21	29.12	0	0.00	28.90	21	2,321	0.90%
2020/07/10	2	28.68	6	28.42	28.30	-4	2,325	-0.17%
2020/07/09	2	29.00	1	29.15	28.85	1	2,326	0.04%
2020/07/08	1	28.60	0	0.00	28.40	1	2,320	0.04%
2020/07/07	3	28.63	68	28.60	28.60	-65	2,329	-2.79%
2020/07/06	2	29.33	0	0.00	29.25	2	2,377	0.08%
2020/07/03	0	0.00	14	31.30	31.25	-14	2,400	-0.58%
2020/07/02	6	30.98	8	31.11	31.25	-2	2,414	-0.08%
2020/06/30	0	0.00	3	30.28	30.40	-3	2,484	-0.12%
2020/06/29	3	30.25	0	0.00	30.30	3	2,521	0.12%
2020/06/24	1	30.30	0	0.00	30.30	1	2,557	0.04%
2020/06/23	3	30.35	6	30.25	30.20	-3	2,615	-0.11%
2020/06/22	1	30.25	35	30.41	30.35	-34	2,642	-1.29%
2020/06/19	0	0.00	26	30.20	30.15	-26	2,683	-0.97%
2020/06/18	1	29.95	1	30.10	30.05	0	2,711	0.00%
2020/06/17	2	30.28	4	30.23	30.35	-2	2,708	-0.07%
2020/06/16	0	0.00	9	29.53	30.05	-9	2,681	-0.34%
2020/06/15	3	28.85	0	0.00	28.90	3	2,684	0.11%
2020/06/12	1	28.45	2	28.10	28.90	-1	2,715	-0.04%
2020/06/11	3	29.32	3	29.23	28.90	0	2,747	0.00%
2020/06/10	4	29.53	0	0.00	29.60	4	2,770	0.14%
2020/06/09	0	0.00	40	29.99	29.50	-40	2,826	-1.42%
2020/06/08	0	0.00	85	30.22	30.00	-85	2,910	-2.92%
2020/06/05	6	30.15	1	30.15	30.20	5	3,096	0.16%
2020/06/04	5	29.88	66	29.98	29.80	-61	3,303	-1.85%
2020/06/03	0	0.00	62	30.02	29.95	-62	3,419	-1.81%
2020/06/02	0	0.00	3	30.10	29.90	-3	3,441	-0.09%
2020/06/01	7	30.00	0	0.00	30.00	7	3,531	0.20%
2020/05/29	3	29.38	3	29.47	29.55	0	3,529	0.00%
2020/05/28	2	29.75	1	29.70	29.10	1	3,575	0.03%
2020/05/27	4	29.90	2	29.93	29.80	2	3,566	0.06%
2020/05/26	70	30.15	5.2	30.09	30.15	64.8	3,598	1.80%
2020/05/25	2	29.33	10	29.62	29.65	-8	3,625	-0.22%
2020/05/22	16	29.61	22	29.50	29.40	-6	3,632	-0.17%
2020/05/21	1	28.70	3	28.82	28.85	-2	3,586	-0.06%
2020/05/20	16	28.47	1	28.45	28.45	15	3,585	0.42%
2020/05/19	11	28.40	0	0.00	28.35	11	3,587	0.31%
2020/05/18	1	28.10	1	28.00	28.05	0	3,597	0.00%
2020/05/15	35	28.13	1	28.10	28.10	34	3,621	0.94%
2020/05/14	3	28.57	4	28.49	28.10	-1	3,652	-0.03%
2020/05/13	6	28.64	1	28.75	28.95	5	3,666	0.14%
2020/05/12	55	28.78	1	28.65	28.55	54	3,735	1.45%
2020/05/11	54	29.81	35	29.79	29.20	19	3,846	0.49%
2020/05/08	5	32.10	3	31.98	32.35	2	3,751	0.05%
2020/05/07	13	31.50	7	31.16	31.70	6	3,689	0.16%
2020/05/06	60	31.18	15	30.88	31.15	45	3,695	1.22%
2020/05/05	5	31.26	3	31.07	30.80	2	3,796	0.05%
2020/05/04	2	31.00	9	30.78	31.00	-7	3,828	-0.18%
2020/04/30	0	0.00	26	30.63	30.65	-26	3,820	-0.68%
2020/04/29	4	30.76	19	30.87	30.55	-15	3,829	-0.39%
2020/04/28	14	30.29	26	30.23	30.10	-12	3,824	-0.31%
2020/04/27	0	0.00	5.1	30.11	30.15	-5.1	3,838	-0.13%
2020/04/24	23	30.05	2	30.05	29.85	21	3,985	0.53%
2020/04/23	47	30.18	5	30.07	29.95	42	4,109	1.02%
2020/04/22	25	29.98	0	0.00	30.40	25	4,070	0.61%
2020/04/21	66	30.46	55	30.41	30.30	11	4,030	0.27%
2020/04/20	85	29.87	8	30.14	29.65	77	3,886	1.98%
2020/04/17	0	0.00	51	29.35	28.90	-51	3,783	-1.35%
2020/04/16	42	29.22	3	29.40	29.20	39	3,753	1.04%
2020/04/15	1	28.85	81	28.83	28.70	-80	3,738	-2.14%
2020/04/14	2	28.65	10	28.75	28.70	-8	3,759	-0.21%
2020/04/13	0	0.00	2	28.50	28.30	-2	3,772	-0.05%
2020/04/10	0	0.00	1	28.15	28.15	-1	3,774	-0.03%
2020/04/09	2	28.55	3	29.20	28.50	-1	3,806	-0.03%
2020/04/08	18	28.28	1	28.15	28.30	17	3,832	0.44%
2020/04/07	2	28.10	4	28.18	28.30	-2	3,813	-0.05%
2020/04/06	5	27.25	3	26.95	27.30	2	3,798	0.05%
2020/04/01	3	26.33	6	26.60	26.75	-3	3,860	-0.08%
2020/03/31	10	26.10	0	0.00	25.90	10	3,832	0.26%
2020/03/30	29	25.11	8	25.17	25.60	21	3,846	0.55%
2020/03/27	22	25.38	9	24.60	24.60	13	3,910	0.33%
2020/03/25	1	24.05	1	24.50	24.50	0	4,138	0.00%
2020/03/24	0	0.00	1	21.95	22.40	-1	4,536	-0.02%
2020/03/20	101	20.79	3	20.60	20.95	98	5,224	1.88%	大買/
2020/03/18	0	0.00	2	22.13	21.15	-2	5,183	-0.04%
2020/03/17	1	21.55	1	21.95	21.55	0	5,188	0.00%
2020/03/16	1	24.50	7	25.02	23.75	-6	5,178	-0.12%
2020/03/13	6	24.20	8	24.61	25.50	-2	5,156	-0.04%
2020/03/12	5	27.70	4	27.08	26.60	1	5,101	0.02%
2020/03/11	11	31.05	2	30.80	29.50	9	5,018	0.18%
2020/03/10	14	30.60	11	31.34	31.70	3	4,819	0.06%
2020/03/09	19	30.27	0	0.00	29.30	19	4,611	0.41%
2020/03/05	10	29.95	13	30.20	29.25	-3	4,481	-0.07%
2020/03/03	2	29.15	0	0.00	28.95	2	4,379	0.05%
2020/02/27	1	29.30	1	29.20	28.30	0	4,322	0.00%
2020/02/26	6	29.84	1	30.00	29.45	5	4,287	0.12%
2020/02/19	1	29.20	1	29.05	29.00	0	4,380	0.00%
2020/02/17	0	0.00	10	30.15	29.50	-10	4,414	-0.23%
2020/02/14	2	29.65	0	0.00	30.05	2	4,553	0.04%
2020/02/13	1	29.40	10	30.17	29.40	-9	4,545	-0.20%
2020/02/12	6	30.05	2	30.03	30.10	4	4,483	0.09%
2020/02/07	0	0.00	5	29.20	28.35	-5	4,265	-0.12%
2020/02/06	5	29.70	2	28.95	29.45	3	4,221	0.07%
2020/02/05	10	28.40	10	28.33	27.95	0	4,086	0.00%
2020/02/04	2	27.20	0	0.00	27.40	2	4,019	0.05%
2020/01/30	0	0.00	2	27.90	27.10	-2	3,915	-0.05%
2020/01/20	10	30.15	10	30.36	30.10	0	3,871	0.00%
2020/01/17	23	29.21	20	29.59	29.95	3	3,698	0.08%
2020/01/16	10	28.00	0	0.00	28.00	10	3,542	0.28%
2020/01/07	0	0.00	1	28.20	27.65	-1	3,387	-0.03%
2020/01/03	0	0.00	1	29.10	28.75	-1	3,334	-0.03%
2020/01/02	3	29.48	3	29.53	29.50	0	3,281	0.00%
2019/12/30	0	0.00	1	28.95	28.55	-1	3,165	-0.03%
2019/12/27	16	29.28	15	29.62	29.10	1	3,122	0.03%
2019/12/26	10	29.20	12	28.93	28.70	-2	3,017	-0.07%
2019/12/25	1	29.30	0	0.00	29.30	1	2,970	0.03%
2019/12/23	5	32.02	14	32.94	30.90	-9	2,803	-0.32%
2019/12/20	4	31.91	4	31.40	31.55	0	2,566	0.00%
2019/12/19	8	31.64	4	31.39	31.50	4	2,484	0.16%
2019/12/18	10	30.47	2	30.68	31.25	8	2,032	0.39%
2019/12/17	1	28.30	15	27.50	28.45	-14	1,697	-0.82%
2019/12/12	1	25.75	0	0.00	25.85	1	1,329	0.08%
2019/12/11	1	26.05	0	0.00	25.95	1	1,299	0.08%
2019/12/10	0	0.00	3	25.30	25.50	-3	1,276	-0.24%
2019/12/09	3	25.25	0	0.00	25.10	3	1,270	0.24%
2019/12/05	0	0.00	3	25.75	25.75	-3	1,283	-0.23%
2019/11/28	0	0.00	2	25.05	25.10	-2	1,420	-0.14%
2019/11/27	2	25.55	0	0.00	25.35	2	1,454	0.14%
2019/11/26	3	25.70	0	0.00	25.45	3	1,695	0.18%
2019/11/25	0	0.00	1	25.65	25.60	-1	1,705	-0.06%
2019/11/22	5	25.87	0	0.00	26.10	5	1,702	0.29%
2019/11/20	1	25.90	2	25.90	25.90	-1	1,595	-0.06%
2019/11/18	11	26.21	0	0.00	26.00	11	1,553	0.71%
2019/11/15	1	25.95	0	0.00	25.85	1	1,548	0.06%
2019/11/14	5	25.79	1	25.75	25.75	4	1,566	0.26%
2019/11/13	6	26.51	4	25.90	26.15	2	1,535	0.13%
2019/11/12	1	23.50	121	24.22	24.50	-120	1,366	-8.78%	大賣/鉅額交易
2019/10/29	0	0.00	3	22.95	23.35	-3	1,521	-0.20%
2019/10/28	0	0.00	2	22.90	22.80	-2	1,546	-0.13%
2019/10/25	10	22.95	5	22.85	22.85	5	1,576	0.32%
2019/10/23	2	22.80	0	0.00	22.85	2	1,661	0.12%
2019/10/08	1	22.95	0	0.00	23.00	1	2,279	0.04%
2019/10/07	1	23.45	0	0.00	23.30	1	2,376	0.04%
2019/09/27	0	0.00	1	23.15	23.05	-1	2,365	-0.04%
2019/09/06	2	26.25	4	25.95	26.10	-2	2,168	-0.09%
2019/09/05	1	24.75	1	24.30	24.65	0	2,049	0.00%
2019/09/02	2	24.33	1	24.15	24.30	1	1,984	0.05%
2019/08/30	0	0.00	1	23.75	23.75	-1	1,949	-0.05%
2019/08/29	3	23.52	6	25.06	22.85	-3	1,900	-0.16%
2019/08/28	0	0.00	5	23.40	23.50	-5	1,653	-0.30%
2019/08/27	0	0.00	15	22.75	22.75	-15	1,627	-0.92%
2019/08/23	0	0.00	4	23.40	22.80	-4	1,597	-0.25%
2019/08/22	5	23.35	0	0.00	22.90	5	1,561	0.32%
2019/08/20	14	23.06	1	23.35	22.95	13	1,510	0.86%
2019/08/19	0	0.00	5	22.40	23.05	-5	1,473	-0.34%
2019/08/14	6	22.45	2	22.10	22.20	4	1,394	0.29%
2019/08/08	2	21.30	1	21.20	21.35	1	1,344	0.07%
2019/08/05	1	21.00	1	20.10	19.95	0	1,319	0.00%
2019/08/02	0	0.00	1	21.25	21.30	-1	1,308	-0.08%
2019/07/31	0	0.00	10	21.90	22.40	-10	1,328	-0.75%
2019/07/30	0	0.00	1	21.20	21.05	-1	1,276	-0.08%
2019/07/29	11	23.01	1	22.55	22.55	10	1,252	0.80%
2019/07/26	0	0.00	1	23.45	23.30	-1	1,229	-0.08%
2019/07/25	122	23.50	24	23.43	23.70	98	1,215	8.06%	大買/
2019/07/24	26	23.29	4	23.38	23.00	22	1,155	1.90%
2019/07/23	0	0.00	180	23.30	23.95	-180	1,073	-16.76%	大賣/鉅額交易
2019/07/22	31	22.11	2	22.23	21.80	29	974	2.98%
2019/07/19	56	22.98	15	23.63	22.75	41	939	4.36%
2019/07/18	44	23.14	14	23.51	23.50	30	910	3.29%
2019/07/17	56	22.89	22	23.28	23.10	34	858	3.96%
2019/07/16	41	23.26	3	23.77	23.40	38	828	4.59%
2019/07/15	3	22.15	2	22.23	23.00	1	727	0.14%
2019/07/12	1	21.30	2	20.88	21.00	-1	649	-0.15%
2019/07/11	3	20.62	0	0.00	20.90	3	610	0.49%
2019/07/05	0	0.00	1	18.80	18.65	-1	520	-0.19%
2019/06/26	1	17.70	0	0.00	17.65	1	615	0.16%
2019/06/25	0	17.70	0	0.00	17.85	0	614	0.00%
2019/05/16	0	0.00	1	19.80	19.60	-1	528	-0.19%
2019/05/09	0	19.60	0	0.00	19.70	0	480	0.00%
2019/05/06	0	0.00	1	20.30	19.10	-1	422	-0.24%
2019/05/03	0	0.00	1	19.05	19.05	-1	394	-0.25%
2019/04/18	0	0.00	2	18.55	18.20	-2	302	-0.66%
2019/04/09	2	16.05	4	16.50	16.70	-2	208	-0.98%
2019/04/02	4	15.20	4	15.50	14.85	0	163	0.00%
2019/04/01	0	0.00	5	13.70	14.70	-5	134	-3.73%
2019/03/29	5	13.50	1	13.70	13.40	4	112	3.55%
2019/03/28	5	13.40	0	0.00	13.40	5	112	4.46%
2019/03/27	0	0.00	5	13.75	13.55	-5	111	-4.47%
2019/03/25	1	13.10	1	13.40	13.40	0	107	0.00%
2019/03/22	0	0.00	6	13.28	13.40	-6	105	-5.70%
2019/03/21	4	12.75	4	12.90	12.85	0	100	0.00%
2019/03/19	5	12.75	5	12.90	12.90	0	101	0.00%
2019/03/15	4	12.90	0	0.00	12.85	4	101	3.95%
2019/03/14	1	12.90	0	0.00	13.00	1	99	1.00%
2019/03/07	1	13.20	0	0.00	13.15	1	113	0.88%
2019/03/06	1	13.35	0	0.00	13.50	1	118	0.85%
2019/03/04	0	13.50	0	0.00	13.55	0	118	0.00%
2019/02/25	0	13.50	0	0.00	13.55	0	122	0.00%
2019/02/22	0	0.00	1	13.55	13.60	-1	120	-0.83%
2019/02/21	0	0.00	1	13.30	13.30	-1	113	-0.88%
2019/02/20	8	13.33	4	13.50	13.40	4	116	3.43%
2019/02/19	2	13.30	6	13.47	13.55	-4	119	-3.34%
2019/02/15	0	0.00	1	13.35	13.00	-1	111	-0.90%
2019/02/13	1	13.00	0	0.00	13.00	1	112	0.89%
2019/02/11	0	0.00	1	13.30	12.95	-1	111	-0.89%
2019/01/22	1	12.95	0	0.00	13.10	1	122	0.82%
2019/01/15	1	12.90	0	0.00	12.90	1	127	0.78%
2019/01/11	4	13.05	0	0.00	13.00	4	128	3.12%
2019/01/10	1	12.90	5	13.28	13.20	-4	126	-3.16%
2019/01/08	4	13.10	5	13.18	13.00	-1	125	-0.79%
2019/01/07	0	0.00	6	12.80	12.80	-6	121	-4.93%
2019/01/03	1	12.50	0	0.00	12.65	1	132	0.75%
2019/01/02	0	0.00	3	12.73	12.65	-3	134	-2.24%
2018/12/26	1	12.20	0	0.00	12.30	1	143	0.70%
2018/12/19	2	12.40	2	12.60	12.55	0	146	0.00%
2018/12/13	1	12.70	0	0.00	12.80	1	150	0.67%
2018/12/11	1	12.90	0	0.00	12.90	1	149	0.67%
2018/12/04	0	0.00	3	13.53	13.50	-3	151	-1.98%
2018/11/30	2	13.15	2	13.43	13.30	0	151	0.00%
2018/11/29	0	0.00	2	13.45	13.55	-2	146	-1.36%
2018/11/28	2	13.20	0	0.00	13.35	2	141	1.41%
2018/11/27	1	13.15	4	13.28	13.30	-3	140	-2.14%
2018/11/23	2	13.10	0	0.00	12.80	2	138	1.44%
2018/11/22	6	13.10	4	13.25	13.25	2	137	1.45%
2018/11/20	3	12.82	1	13.15	13.20	2	136	1.46%
2018/11/16	4	12.80	9	12.74	12.80	-5	131	-3.81%
2018/11/15	3	12.15	4	12.35	12.25	-1	129	-0.77%
2018/11/14	4	11.98	8	12.09	11.95	-4	128	-3.12%
2018/11/08	3	11.90	0	0.00	11.80	3	125	2.40%
2018/11/05	2	11.80	0	0.00	12.00	2	128	1.56%
2018/11/02	0	0.00	2	11.90	12.15	-2	127	-1.57%
2018/11/01	0	0.00	5	11.54	11.55	-5	121	-4.11%
2018/10/18	1	11.15	0	0.00	11.30	1	134	0.74%
2018/10/16	3	11.25	8	11.29	11.30	-5	132	-3.78%
2018/10/15	4	10.70	0	0.00	10.60	4	129	3.09%
2018/10/09	0	0.00	4	11.00	11.20	-4	119	-3.34%
2018/09/21	1	12.60	0	0.00	12.50	1	113	0.88%
2018/09/20	3	12.80	0	0.00	12.80	3	112	2.67%
2018/09/19	0	0.00	3	12.95	12.95	-3	113	-2.65%
2018/09/18	3	12.75	0	0.00	12.80	3	115	2.59%
2018/09/17	0	0.00	3	12.90	12.90	-3	118	-2.54%
2018/09/14	3	12.75	0	0.00	12.90	3	118	2.53%
2018/09/13	0	0.00	3	12.90	12.75	-3	119	-2.51%
2018/09/10	2	13.50	0	0.00	13.00	2	134	1.49%
2018/09/07	0	0.00	1	13.85	13.80	-1	132	-0.75%
2018/09/05	1	13.60	0	0.00	13.75	1	185	0.54%
2018/09/04	0	0.00	1	13.80	13.90	-1	186	-0.54%
2018/08/31	0	0.00	1	13.80	13.75	-1	189	-0.53%
2018/08/22	1	13.70	0	0.00	13.65	1	207	0.48%
2018/08/20	1	14.10	0	0.00	14.00	1	212	0.47%
2018/08/13	3	14.45	0	0.00	14.05	3	234	1.28%
2018/08/10	0	0.00	2	14.55	14.55	-2	240	-0.83%
2018/08/09	3	14.40	0	0.00	14.50	3	282	1.06%
2018/08/06	1	14.45	0	0.00	14.55	1	299	0.33%
2018/08/01	0	0.00	1	14.80	14.75	-1	303	-0.33%
2018/07/25	4	14.44	3	14.60	14.70	1	290	0.34%
2018/07/24	3	14.55	3	14.90	14.75	0	289	0.00%
2018/07/19	2	14.40	0	0.00	14.55	2	293	0.68%
2018/07/18	3	14.55	8	14.54	14.50	-5	295	-1.69%
2018/07/16	3	13.95	0	0.00	13.95	3	293	1.02%
2018/07/10	2	13.90	0	0.00	14.00	2	291	0.68%
2018/07/09	0	0.00	2	14.00	14.00	-2	292	-0.68%
2018/06/22	1	15.30	0	0.00	15.30	1	351	0.28%
2018/06/21	0	0.00	3	15.70	15.45	-3	349	-0.86%
2018/06/19	3	15.55	0	0.00	15.45	3	336	0.89%
2018/06/13	8	16.19	7	16.36	16.10	1	332	0.30%
2018/06/07	2	16.00	4	16.03	15.85	-2	306	-0.65%
2018/06/06	0	0.00	2	15.70	15.60	-2	300	-0.66%
2018/06/05	3	15.55	0	0.00	15.50	3	300	1.00%
2018/05/31	4	15.53	8	15.73	15.50	-4	305	-1.31%
2018/05/29	3	15.45	3	15.70	15.45	0	297	0.00%
2018/05/28	5	15.55	1	16.00	15.45	4	297	1.34%
2018/05/24	1	15.80	1	16.20	15.80	0	289	0.00%
2018/05/23	2	16.03	2	16.33	15.85	0	286	0.00%
2018/05/22	0	0.00	2	16.00	15.80	-2	281	-0.71%
2018/05/21	7	15.99	4	16.30	15.80	3	281	1.07%
2018/05/17	2	17.30	0	0.00	16.35	2	271	0.74%
2018/05/16	0	0.00	1	15.35	16.35	-1	229	-0.44%
2018/05/15	0	0.00	6	14.88	14.90	-6	217	-2.76%
2018/05/11	0	0.00	1	15.00	14.90	-1	222	-0.45%
2018/04/30	0	0.00	5	15.25	15.30	-5	234	-2.13%
2018/04/27	0	0.00	2	15.45	15.15	-2	244	-0.82%
2018/04/25	2	15.35	0	0.00	15.60	2	245	0.81%
2018/04/18	1	16.50	0	0.00	16.35	1	243	0.41%
2018/04/16	0	0.00	1	16.80	16.70	-1	245	-0.41%
2018/04/12	0	0.00	3	17.10	16.95	-3	249	-1.20%
2018/04/11	0	0.00	1	17.25	17.10	-1	254	-0.39%
2018/04/10	1	17.10	1	17.40	17.20	0	284	0.00%
2018/04/09	4	17.39	0	0.00	17.15	4	285	1.40%
2018/04/03	0	0.00	1	18.30	17.70	-1	282	-0.35%
2018/04/02	0	0.00	1	17.95	17.95	-1	234	-0.43%
2018/03/26	1	17.60	0	0.00	17.65	1	230	0.43%
2018/03/19	1	18.45	0	0.00	18.45	1	230	0.43%
2018/03/16	0	0.00	1	18.90	18.75	-1	230	-0.43%
2018/03/15	1	18.50	0	0.00	18.40	1	224	0.44%
2018/03/14	5	18.69	0	0.00	18.65	5	224	2.22%
2018/03/13	0	0.00	2	18.48	18.95	-2	219	-0.91%
2018/03/12	3	17.70	3	17.85	17.75	0	211	0.00%
2018/03/08	0	0.00	1	17.90	17.95	-1	218	-0.46%
2018/02/27	0	0.00	2	17.55	17.50	-2	252	-0.79%
2018/02/26	3	17.50	3	17.70	17.50	0	263	0.00%
2018/02/12	0	0.00	5	16.65	17.20	-5	273	-1.83%
2018/02/09	5	15.77	0	0.00	16.00	5	274	1.82%
2018/02/07	0	0.00	1	16.60	16.55	-1	273	-0.37%
2018/02/06	3	16.25	0	0.00	16.40	3	272	1.10%
2018/01/31	1	18.45	0	0.00	18.45	1	281	0.36%
2018/01/30	0	0.00	1	18.75	18.60	-1	285	-0.35%
2018/01/26	1	18.50	2	18.70	18.35	-1	311	-0.32%
2018/01/22	0	0.00	2	18.90	18.90	-2	306	-0.65%
2018/01/19	1	18.60	0	0.00	18.60	1	310	0.32%
2018/01/18	0	0.00	1	18.90	18.80	-1	309	-0.32%
2018/01/17	1	18.55	0	0.00	18.60	1	309	0.32%
2018/01/12	1	18.80	1	19.10	18.80	0	313	0.00%
2018/01/11	1	18.90	1	18.80	18.70	0	319	0.00%
2018/01/10	1	18.45	0	0.00	18.45	1	322	0.31%
2018/01/09	1	18.80	0	0.00	18.70	1	329	0.30%
2018/01/08	1	19.00	2	19.33	18.95	-1	330	-0.30%
2018/01/05	5	19.10	0	0.00	19.00	5	328	1.52%
2018/01/04	0	0.00	4	18.89	19.30	-4	327	-1.22%