精成科 (6191)-大昌-新店券商分點個股進出

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

精成科

(6191)

可現股當沖

股價
73.2
漲跌
▲0.5
漲幅
+0.69%
成交量
4,030張
產業
上市電子零組件類股
522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

精成科 (6191)籌碼相關－大昌-新店券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

大昌-新店券商分點個股進出
大昌-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	73.40	2	73.70	73.20	-1	5,287	-0.02%
2024/05/02	0	0.00	27.3	73.23	72.70	-27.3	5,272	-0.52%
2024/04/30	0	0.00	28	73.38	73.10	-28	5,283	-0.53%
2024/04/29	1	72.90	27	72.10	73.10	-26	5,240	-0.50%
2024/04/26	5	69.50	2	69.50	69.90	3	5,180	0.06%
2024/04/25	0	0.00	1	69.80	69.50	-1	5,197	-0.02%
2024/04/24	1	68.20	5	69.30	69.50	-4	5,205	-0.08%
2024/04/23	5	67.46	13	68.01	67.80	-8	5,208	-0.15%
2024/04/22	8	69.59	0	0.00	67.20	8	5,212	0.15%
2024/04/19	1	70.20	1	70.70	70.40	0	5,171	0.00%
2024/04/17	2	69.60	2	69.80	70.00	0	5,085	0.00%
2024/04/16	3	69.20	0	0.00	69.00	3	5,072	0.06%
2024/04/15	2	70.00	0	0.00	69.60	2	5,015	0.04%
2024/04/12	9	70.37	3	70.73	69.70	6	4,968	0.12%
2024/04/11	2	69.80	2	70.40	70.80	0	4,920	0.00%
2024/04/10	7	70.80	3	70.97	70.50	4	4,923	0.08%
2024/04/09	6	71.60	7.2	72.06	72.20	-1.2	4,895	-0.02%
2024/04/08	16	71.85	2	72.00	71.90	14	4,898	0.29%
2024/04/03	8	72.01	16	72.23	72.00	-8	4,898	-0.16%
2024/04/02	10	72.20	3	72.63	72.60	7	4,894	0.14%
2024/04/01	19	72.23	5	72.70	72.70	14	4,893	0.29%
2024/03/29	14	73.47	12	73.33	72.70	2	4,908	0.04%
2024/03/28	10	74.53	23	75.04	73.70	-13	4,829	-0.27%
2024/03/27	0	0.00	11	72.24	73.20	-11	4,646	-0.24%
2024/03/26	1	69.80	2	69.85	69.40	-1	4,591	-0.02%
2024/03/25	7	71.69	3	71.57	71.20	4	4,596	0.09%
2024/03/22	1	73.80	10	72.39	71.40	-9	4,705	-0.19%
2024/03/21	116	74.49	78	73.63	73.60	38	4,720	0.80%	大買/
2024/03/20	23	73.42	50	73.91	76.10	-27	4,459	-0.61%
2024/03/19	4	69.03	19	68.63	69.20	-15	3,975	-0.38%
2024/03/18	1	65.00	2	65.90	66.40	-1	3,794	-0.03%
2024/03/15	2	65.15	0	0.00	64.90	2	3,791	0.05%
2024/03/14	2	65.95	2	65.30	65.30	0	3,792	0.00%
2024/03/13	1	64.60	1	65.20	64.60	0	3,798	0.00%
2024/03/12	2	64.30	0	0.00	64.60	2	3,825	0.05%
2024/03/11	1	63.50	1	63.80	63.50	0	3,882	0.00%
2024/03/08	20	65.97	6	65.60	64.10	14	3,929	0.36%
2024/03/07	5	68.00	1	67.90	67.60	4	3,999	0.10%
2024/03/06	6	68.90	0	0.00	68.60	6	4,252	0.14%
2024/03/05	2	68.25	8	68.24	68.70	-6	4,495	-0.13%
2024/03/04	11	66.48	10	66.30	66.30	1	4,448	0.02%
2024/03/01	4	66.25	1	66.60	66.00	3	4,454	0.07%
2024/02/29	2	65.85	0	0.00	65.30	2	4,433	0.05%
2024/02/27	9	66.83	18	67.75	66.30	-9	4,396	-0.20%
2024/02/26	2	67.30	3	67.63	67.50	-1	4,382	-0.02%
2024/02/23	2	68.65	0	0.00	68.10	2	4,407	0.05%
2024/02/22	12	68.40	12	68.08	68.10	0	4,525	0.00%
2024/02/21	4	68.85	4.8	68.64	68.90	-0.8	4,550	-0.02%
2024/02/20	3	69.33	4	69.48	69.30	-1	4,590	-0.02%
2024/02/19	4	68.98	3	69.27	69.80	1	4,588	0.02%
2024/02/16	0	0.00	3	69.73	69.20	-3	4,599	-0.07%
2024/02/15	3	68.66	21	67.87	69.20	-18	4,553	-0.40%
2024/02/05	4	64.03	3	64.20	64.30	1	4,455	0.02%
2024/02/02	0.1	64.60	1	64.70	64.70	-0.9	4,505	-0.02%
2024/02/01	0	0.00	2	64.60	64.90	-2	4,540	-0.04%
2024/01/31	2	64.05	2	64.20	63.90	0	4,574	0.00%
2024/01/30	9	64.51	1	64.30	64.30	8	4,625	0.17%
2024/01/29	1	65.00	3	65.40	65.50	-2	4,679	-0.04%
2024/01/26	2	65.20	1	64.80	64.80	1	4,802	0.02%
2024/01/25	17	63.85	4	63.73	63.50	13	5,147	0.25%
2024/01/24	9	65.77	5	65.38	64.70	4	5,724	0.07%
2024/01/23	4	65.20	7	65.66	65.80	-3	5,960	-0.05%
2024/01/22	4	64.85	11	65.41	64.90	-7	5,958	-0.12%
2024/01/19	3	64.47	2	64.60	64.30	1	5,961	0.02%
2024/01/18	4	65.03	6	64.95	65.10	-2	5,978	-0.03%
2024/01/17	3	65.53	5	65.92	65.20	-2	5,970	-0.03%
2024/01/16	2	64.70	9	64.88	65.50	-7	5,952	-0.12%
2024/01/15	1	65.50	2	64.15	65.00	-1	5,946	-0.02%
2024/01/12	3	62.63	1	63.00	63.00	2	5,930	0.03%
2024/01/10	3	62.37	3	62.50	62.90	0	6,019	0.00%
2024/01/09	3	63.70	3	63.50	63.20	0	6,001	0.00%
2024/01/08	14	64.12	5	64.36	64.10	9	6,040	0.15%
2024/01/05	3	64.87	4	64.60	64.50	-1	6,074	-0.02%
2024/01/04	4	64.68	3	64.70	65.10	1	6,078	0.02%
2024/01/03	2	64.85	4	65.38	65.10	-2	6,124	-0.03%
2024/01/02	1.7	64.39	0	0.00	65.20	1.7	6,245	0.03%
2023/12/29	4	64.23	1	64.60	64.50	3	6,259	0.05%
2023/12/28	1	63.80	6	63.70	63.70	-5	6,278	-0.08%
2023/12/27	8	64.00	3	64.37	64.30	5	6,348	0.08%
2023/12/26	0	0.00	1	63.90	64.30	-1	6,403	-0.02%
2023/12/25	4	63.55	2	63.70	63.70	2	6,357	0.03%
2023/12/22	10	64.85	4	64.60	64.90	6	6,298	0.10%
2023/12/20	4	64.85	15	66.04	64.80	-11	6,269	-0.18%
2023/12/19	38	65.77	21	65.03	65.30	17	6,272	0.27%
2023/12/18	19.1	69.24	61	70.20	68.00	-41.9	6,152	-0.68%
2023/12/15	29	74.28	18	73.81	72.90	11	6,063	0.18%
2023/12/14	0	0.00	4.2	73.12	73.40	-4.2	5,987	-0.07%
2023/12/13	2	70.80	1	70.90	71.10	1	5,957	0.02%
2023/12/12	3	70.70	1	70.30	70.30	2	6,040	0.03%
2023/12/11	2	71.60	8	71.95	70.70	-6	6,083	-0.10%
2023/12/08	1	72.50	7	72.17	72.20	-6	6,121	-0.10%
2023/12/07	3	71.37	2	71.75	71.50	1	6,167	0.02%
2023/12/06	4	70.90	4	71.55	71.00	0	6,245	0.00%
2023/12/05	5	69.06	4	69.48	70.00	1	6,364	0.02%
2023/12/04	5	71.34	7	71.56	70.10	-2	6,681	-0.03%
2023/12/01	7	69.54	11.7	70.26	70.50	-4.7	6,663	-0.07%
2023/11/30	41	67.00	84	67.00	69.00	-43	6,466	-0.67%
2023/11/29	19	64.17	6	64.67	64.20	13	6,214	0.21%
2023/11/28	13	62.35	5	62.76	63.20	8	6,221	0.13%
2023/11/27	3	61.77	0	0.00	61.90	3	6,258	0.05%
2023/11/24	0	0.00	6	62.10	61.50	-6	6,290	-0.10%
2023/11/23	8	61.53	0	0.00	61.50	8	6,357	0.13%
2023/11/22	16	61.98	0	0.00	61.80	16	6,400	0.25%
2023/11/21	4	64.23	7	65.96	62.80	-3	6,460	-0.05%
2023/11/20	43	63.69	3.5	64.54	64.60	39.5	6,567	0.60%
2023/11/17	2	63.85	20	64.32	64.50	-18	6,575	-0.27%
2023/11/16	11	62.80	4	62.75	63.10	7	6,614	0.11%
2023/11/15	2	63.70	7	64.01	63.30	-5	6,703	-0.07%
2023/11/14	0	0.00	1	63.00	63.00	-1	6,751	-0.01%
2023/11/13	0	0.00	4	61.90	61.90	-4	6,837	-0.06%
2023/11/10	3	61.90	7	62.40	62.00	-4	6,927	-0.06%
2023/11/09	4	63.05	8	63.06	63.40	-4	7,017	-0.06%
2023/11/08	1	63.30	2	63.55	62.50	-1	7,052	-0.01%
2023/11/07	6	64.20	2.8	63.43	63.40	3.2	7,139	0.05%
2023/11/06	10	63.30	33	63.25	64.00	-23	7,240	-0.32%
2023/11/03	4	63.23	43	62.87	62.40	-39	7,229	-0.54%
2023/11/02	15	63.07	14	64.21	63.90	1	7,160	0.01%
2023/11/01	36	60.24	14.2	60.20	61.20	21.8	6,866	0.32%
2023/10/31	16	60.98	17.1	61.09	61.60	-1.1	6,314	-0.02%
2023/10/30	0	0.00	1	56.30	56.00	-1	6,142	-0.02%
2023/10/27	1	55.90	5	56.12	56.00	-4	6,205	-0.06%
2023/10/26	3	55.43	2	54.10	54.90	1	6,275	0.02%
2023/10/25	2	55.80	1	56.10	55.60	1	6,317	0.02%
2023/10/24	1	54.40	1	54.90	55.70	0	6,364	0.00%
2023/10/20	1	53.70	1	54.00	53.90	0	6,629	0.00%
2023/10/18	1.2	53.85	1	53.90	54.30	0.2	6,673	0.00%
2023/10/17	1	56.00	0	0.00	55.40	1	6,673	0.01%
2023/10/16	3	55.67	2	56.00	56.00	1	6,859	0.01%
2023/10/13	4.2	56.69	3	56.80	56.60	1.2	7,113	0.02%
2023/10/12	0	0.00	2	58.00	58.00	-2	7,355	-0.03%
2023/10/11	5	57.22	17	57.41	57.40	-12	7,465	-0.16%
2023/10/06	6	59.77	2	60.00	57.80	4	7,486	0.05%
2023/10/05	2	62.60	2	61.90	61.90	0	7,397	0.00%
2023/10/04	1	62.10	1	62.70	62.70	0	7,446	0.00%
2023/10/03	2	63.30	52	63.10	63.10	-50	7,513	-0.67%
2023/10/02	0	0.00	5	64.06	64.60	-5	7,555	-0.07%
2023/09/28	0	0.00	2	61.80	62.00	-2	7,521	-0.03%
2023/09/27	1	62.20	11	61.06	61.70	-10	7,551	-0.13%
2023/09/26	3	62.30	7.2	62.30	62.20	-4.2	7,565	-0.06%
2023/09/25	3	61.20	10	61.82	62.20	-7	7,573	-0.09%
2023/09/22	11	59.67	29	58.83	59.60	-18	7,532	-0.24%
2023/09/21	2	60.25	16	59.60	59.60	-14	7,598	-0.18%
2023/09/20	10	62.29	2	61.70	61.30	8	7,734	0.10%
2023/09/19	1	62.50	1	63.20	62.80	0	7,802	0.00%
2023/09/18	0	0.00	6	62.08	62.30	-6	7,809	-0.08%
2023/09/15	30	62.20	4	62.53	61.90	26	7,808	0.33%
2023/09/14	34	61.04	2.7	61.46	61.80	31.3	7,723	0.41%
2023/09/13	8	59.95	6	60.03	60.40	2	7,665	0.03%
2023/09/12	8.1	59.32	1	59.98	59.40	7.1	7,623	0.09%
2023/09/11	5	59.78	51	59.23	58.70	-46	7,563	-0.61%
2023/09/08	18	60.64	7	61.50	61.00	11	7,459	0.15%
2023/09/07	9.3	61.22	26.2	61.39	60.90	-16.9	7,295	-0.23%
2023/09/06	51.1	60.11	15	59.99	60.50	36.1	6,934	0.52%
2023/09/05	3	58.60	20	57.32	58.60	-17	6,852	-0.25%
2023/09/04	1	56.60	9	56.23	56.10	-8	6,782	-0.12%
2023/09/01	1	55.60	0	0.00	55.60	1	6,899	0.01%
2023/08/31	0	0.00	24	55.75	56.80	-24	6,881	-0.35%
2023/08/30	34	55.74	21	54.95	54.90	13	6,913	0.19%
2023/08/29	22	55.15	24	54.96	55.10	-2	6,913	-0.03%
2023/08/28	6.1	56.36	11	56.00	55.90	-4.9	6,888	-0.07%
2023/08/25	20	57.08	28	57.39	57.40	-8	6,919	-0.12%
2023/08/24	15	57.63	5	56.52	55.90	10	6,840	0.15%
2023/08/23	15	58.83	11	59.44	58.80	4	6,610	0.06%
2023/08/22	15.2	58.30	18.8	58.65	58.80	-3.6	6,650	-0.05%
2023/08/21	11.2	56.54	22	57.86	58.00	-10.8	6,629	-0.16%
2023/08/18	20.2	56.10	1	55.90	55.80	19.2	6,599	0.29%
2023/08/17	9.5	55.66	6.9	55.35	56.20	2.6	6,552	0.04%
2023/08/16	3	53.23	22	53.41	54.10	-19	6,509	-0.29%
2023/08/15	20	53.08	9	53.27	53.40	11	6,428	0.17%
2023/08/14	3	51.27	5	51.34	51.70	-2	6,322	-0.03%
2023/08/11	1.2	51.33	0	0.00	52.10	1.2	6,321	0.02%
2023/08/10	21	51.92	10.2	52.02	52.10	10.8	6,240	0.17%
2023/08/09	2	51.75	2	51.80	51.80	0	6,149	0.00%
2023/08/08	2	50.90	5	51.52	51.60	-3	6,153	-0.05%
2023/08/07	1	51.20	13	51.08	50.90	-12	6,165	-0.19%
2023/08/04	2	48.05	2	47.65	49.05	0	6,241	0.00%
2023/08/02	3	49.25	2	48.55	48.25	1	6,212	0.02%
2023/08/01	7	49.69	0	0.00	50.40	7	6,216	0.11%
2023/07/31	6	51.42	14	51.12	51.30	-8	6,527	-0.12%
2023/07/28	6	49.77	5	50.27	51.20	1	6,583	0.02%
2023/07/27	3	50.83	1.6	50.81	50.70	1.4	6,498	0.02%
2023/07/26	3	51.03	6	51.00	51.10	-3	6,442	-0.05%
2023/07/25	11.2	50.82	2	50.53	51.40	9.2	6,337	0.14%
2023/07/24	1	49.15	8	48.96	49.10	-7	6,126	-0.11%
2023/07/21	3	48.02	4	48.10	48.45	-1	6,069	-0.02%
2023/07/20	3	48.23	4	49.29	48.20	-1	6,029	-0.02%
2023/07/19	4	48.76	4	49.36	48.10	0	5,952	0.00%
2023/07/18	13	50.07	12	49.97	50.80	1	5,773	0.02%
2023/07/17	8	52.43	5	53.10	52.50	3	5,479	0.05%
2023/07/14	2	48.30	4	48.35	49.45	-2	5,214	-0.04%
2023/07/13	10	47.70	3	47.85	47.95	7	5,110	0.14%
2023/07/12	1	47.85	2	47.83	47.50	-1	5,038	-0.02%
2023/07/11	8	46.91	5	47.33	47.30	3	4,997	0.06%
2023/07/10	0	0.00	1	45.95	46.05	-1	4,919	-0.02%
2023/07/07	23	47.00	2	47.15	47.30	21	4,812	0.44%
2023/07/06	20	48.35	8	48.23	48.20	12	4,772	0.25%
2023/07/05	9	47.58	14	47.81	47.75	-5	4,694	-0.11%
2023/07/04	47	47.10	1	46.85	47.05	46	4,681	0.98%
2023/07/03	3	46.55	5	47.11	47.20	-2	4,655	-0.04%
2023/06/30	9	45.70	6	45.96	45.90	3	4,678	0.06%
2023/06/29	10	45.77	16	45.95	46.20	-6	4,640	-0.13%
2023/06/28	6	46.76	58.8	45.97	46.80	-52.8	4,514	-1.17%
2023/06/27	4	43.66	4	44.18	44.50	0	4,337	0.00%
2023/06/26	0	0.00	3	43.82	44.15	-3	4,197	-0.07%
2023/06/21	1	43.20	0	0.00	43.20	1	4,175	0.02%
2023/06/19	0	0.00	6	41.96	42.15	-6	4,180	-0.14%
2023/06/16	5	42.30	3	42.40	42.35	2	4,337	0.05%
2023/06/15	2	42.30	0	0.00	42.60	2	4,317	0.05%
2023/06/14	0	0.00	2	42.50	42.50	-2	4,289	-0.05%
2023/06/13	6	41.93	0	0.00	42.25	6	4,282	0.14%
2023/06/12	1	41.90	0	0.00	42.00	1	4,258	0.02%
2023/06/09	8	41.51	1	42.05	42.20	7	4,246	0.16%
2023/06/08	2	41.60	5	41.68	41.65	-3	4,211	-0.07%
2023/06/07	7	41.84	5.8	41.89	42.00	1.2	4,177	0.03%
2023/06/06	0	0.00	4	40.73	40.60	-4	4,037	-0.10%
2023/06/05	0	0.00	10	40.37	40.45	-10	4,008	-0.25%
2023/06/02	17	39.75	0	0.00	39.70	17	3,934	0.43%
2023/06/01	5	39.40	1	39.75	39.75	4	3,952	0.10%
2023/05/31	7	39.04	0	0.00	39.15	7	3,925	0.18%
2023/05/29	1	39.65	2	39.63	39.75	-1	3,788	-0.03%
2023/05/26	3	39.67	1	40.15	39.15	2	3,754	0.05%
2023/05/25	5	39.60	36	40.09	40.20	-31	3,676	-0.84%
2023/05/24	3	39.45	11	39.43	39.60	-8	3,587	-0.22%
2023/05/23	1	38.75	2	38.50	38.80	-1	3,503	-0.03%
2023/05/22	0	0.00	22.4	38.32	38.50	-22.4	3,467	-0.65%
2023/05/19	0	0.00	9.2	37.85	37.85	-9.2	3,393	-0.27%
2023/05/17	1	38.00	4	37.89	37.55	-3	3,354	-0.09%
2023/05/16	4	37.35	0	0.00	37.50	4	3,265	0.12%
2023/05/15	1	37.25	0	0.00	37.40	1	3,211	0.03%
2023/05/12	0	0.00	6	36.93	37.65	-6	3,149	-0.19%
2023/05/11	3	37.40	3	37.37	37.15	0	3,069	0.00%
2023/05/10	12	37.35	23	37.48	37.65	-11	2,987	-0.37%
2023/05/09	2	36.50	0	0.00	36.40	2	2,823	0.07%
2023/05/05	19	37.05	9	37.09	36.45	10	2,680	0.37%
2023/05/04	0	0.00	19.1	37.20	37.30	-19.1	2,307	-0.83%
2023/05/02	0	0.00	2	34.15	34.15	-2	2,163	-0.09%
2023/04/25	3	33.00	0	0.00	32.95	3	2,123	0.14%
2023/04/21	1	33.70	0	0.00	33.25	1	2,086	0.05%
2023/04/18	2	34.05	10	34.32	34.15	-8	1,998	-0.40%
2023/04/17	0	0.00	1.2	34.40	34.55	-1.2	1,963	-0.06%
2023/04/14	0	0.00	1	34.40	34.10	-1	1,923	-0.05%
2023/04/13	4	34.05	0	0.00	34.00	4	1,886	0.21%
2023/04/12	0	34.18	2	34.35	34.25	-2	1,864	-0.11%
2023/04/11	7	34.26	1.9	34.28	34.30	5.1	1,843	0.28%
2023/04/10	1	33.95	5	33.75	33.75	-4	1,732	-0.23%
2023/04/07	1	33.80	12	33.94	33.85	-11	1,708	-0.64%
2023/04/06	12	33.19	1	33.15	33.35	11	1,661	0.66%
2023/03/31	4	33.75	9	33.87	33.85	-5	1,612	-0.31%
2023/03/30	2	33.35	2	33.35	33.35	0	1,504	0.00%
2023/03/29	0	0.00	1	33.20	33.20	-1	1,489	-0.07%
2023/03/28	0	0.00	1	33.20	32.60	-1	1,460	-0.07%
2023/03/27	2	33.05	0	0.00	33.05	2	1,428	0.14%
2023/03/24	10	33.65	1	33.60	33.30	9	1,413	0.64%
2023/03/23	1	33.05	2	33.23	33.10	-1	1,356	-0.07%
2023/03/22	8	33.20	9	33.32	33.10	-1	1,330	-0.08%
2023/03/21	22	33.40	13	33.48	33.50	9	1,244	0.72%
2023/03/20	1	31.70	0	0.00	31.75	1	1,054	0.09%
2023/03/16	0	0.00	31	31.64	30.95	-31	1,044	-2.97%
2023/03/15	0.1	31.54	0	0.00	31.50	0.1	1,024	0.01%
2023/03/14	1	31.80	1	31.65	31.45	0	1,023	0.00%
2023/03/13	6	31.71	0	0.00	31.80	6	1,003	0.60%
2023/03/10	2	31.40	0	0.00	31.35	2	965	0.21%
2023/03/09	31	31.95	0	0.00	31.50	31	961	3.23%
2023/03/08	0	0.00	2	31.50	31.80	-2	968	-0.21%
2023/03/06	6	31.35	1.8	31.50	31.40	4.2	921	0.45%
2023/02/24	0	0.00	57	30.23	30.00	-57	832	-6.85%
2023/02/23	0	0.00	174	30.22	30.20	-174	832	-20.91%	大賣/鉅額交易
2023/02/21	0	0.00	0.2	29.90	29.75	-0.2	823	-0.02%
2023/02/17	6	29.70	2	29.90	29.95	4	852	0.47%
2023/02/16	4	29.75	3.3	29.80	29.85	0.7	861	0.08%
2023/02/15	5	29.88	2	29.85	29.80	3	932	0.32%
2023/02/14	30	29.08	0	0.00	29.15	30	923	3.25%
2023/02/13	35	28.83	0	28.75	28.85	35	952	3.67%
2023/02/10	14	29.14	0	0.00	28.85	14	969	1.44%
2023/02/08	147	29.71	0	0.00	29.65	147	1,017	14.45%	大買/鉅額交易
2023/02/06	0.5	29.50	0	0.00	29.55	0.5	1,108	0.05%
2023/02/01	6	29.30	10	28.90	29.25	-4	1,131	-0.35%
2023/01/16	10	27.70	1	27.75	27.60	9	1,111	0.81%
2023/01/12	2	28.00	0	0.00	27.90	2	1,133	0.18%
2023/01/09	4	28.10	0	0.00	28.10	4	1,160	0.34%
2022/12/26	1	28.35	0	0.00	28.05	1	1,236	0.08%
2022/12/23	0	0.00	3	27.55	27.60	-3	1,231	-0.24%
2022/12/20	1	27.65	0	0.00	27.60	1	1,258	0.08%
2022/12/14	3	28.80	1	28.85	28.95	2	1,270	0.16%
2022/12/13	0	0.00	1	28.80	28.65	-1	1,265	-0.08%
2022/12/08	1	28.50	0	0.00	28.95	1	1,259	0.08%
2022/12/06	10	29.20	0	0.00	29.20	10	1,246	0.80%
2022/12/01	1	30.25	3	30.25	30.20	-2	1,196	-0.17%
2022/11/29	0	0.00	2	29.25	29.40	-2	1,169	-0.17%
2022/11/28	0	0.00	2	29.28	29.20	-2	1,167	-0.17%
2022/11/25	3	29.52	1	29.50	29.40	2	1,174	0.17%
2022/11/22	5	29.49	7	29.28	29.45	-2	1,193	-0.17%
2022/11/16	0	0.00	1	29.85	29.80	-1	1,171	-0.09%
2022/11/15	0	0.00	2	30.00	29.85	-2	1,158	-0.17%
2022/11/14	0	0.00	2	29.73	29.75	-2	1,151	-0.17%
2022/11/11	2	29.63	0	0.00	29.55	2	1,146	0.17%
2022/11/10	0	0.00	2	29.35	29.55	-2	1,172	-0.17%
2022/11/09	0	0.00	8	29.29	29.35	-8	1,170	-0.68%
2022/11/08	1	28.95	0	0.00	28.70	1	1,158	0.09%
2022/11/07	1	29.30	2	29.05	28.95	-1	1,170	-0.09%
2022/11/04	0	0.00	1	29.25	29.00	-1	1,219	-0.08%
2022/11/03	0	0.00	5	29.00	28.95	-5	1,200	-0.42%
2022/11/02	2	27.73	5	27.84	27.80	-3	1,169	-0.26%
2022/10/13	0	0.00	2	24.00	23.80	-2	1,199	-0.17%
2022/10/07	5	26.40	0	0.00	26.40	5	1,204	0.42%
2022/10/04	5	25.90	0	0.00	26.05	5	1,203	0.42%
2022/09/29	2	24.95	4	25.13	25.25	-2	1,226	-0.16%
2022/09/28	2	25.25	6	24.43	24.40	-4	1,230	-0.32%
2022/09/27	2	25.30	2	25.50	25.55	0	1,230	0.00%
2022/09/26	5	25.94	3	25.40	25.40	2	1,245	0.16%
2022/09/19	1	27.80	0	0.00	27.30	1	1,331	0.08%
2022/09/16	0	0.00	2	27.93	27.85	-2	1,338	-0.15%
2022/09/13	0	0.00	1	28.10	28.00	-1	1,392	-0.07%
2022/09/12	2	27.80	0	0.00	27.85	2	1,428	0.14%
2022/09/06	14	27.60	2	27.48	27.40	12	1,689	0.71%
2022/09/05	14	28.01	0	0.00	27.85	14	1,695	0.83%
2022/09/01	9	28.72	0	0.00	28.65	9	1,781	0.51%
2022/08/31	0	0.00	1	29.20	29.15	-1	1,799	-0.06%
2022/08/29	4	28.40	1	28.50	28.40	3	1,859	0.16%
2022/08/26	3	29.30	0	0.00	29.30	3	1,922	0.16%
2022/08/23	2	28.70	0	0.00	28.65	2	2,313	0.09%
2022/08/22	15	29.02	0	0.00	28.95	15	2,322	0.65%
2022/08/19	2	29.40	2	29.35	29.35	0	2,350	0.00%
2022/08/18	3	29.10	0	0.00	29.10	3	2,486	0.12%
2022/08/17	7	29.53	1	29.55	29.40	6	2,493	0.24%
2022/08/16	15	29.00	16	28.91	29.25	-1	2,394	-0.04%
2022/08/15	12	28.78	3	28.82	28.80	9	2,364	0.38%
2022/08/12	45	28.70	0	0.00	28.80	45	2,350	1.91%
2022/08/11	1	29.00	0	0.00	29.00	1	2,333	0.04%
2022/08/09	0	0.00	4	27.45	27.45	-4	2,272	-0.18%
2022/08/08	9	28.88	42	28.90	28.90	-33	2,254	-1.46%
2022/08/05	0.2	29.25	0	0.00	29.40	0.2	2,206	0.01%
2022/08/04	4	28.85	2	28.85	29.05	2	2,209	0.09%
2022/08/03	0	0.00	1	28.85	28.70	-1	2,212	-0.05%
2022/08/02	1	29.05	3	29.03	29.00	-2	2,235	-0.09%
2022/07/25	1	29.30	0	0.00	29.50	1	2,281	0.04%
2022/07/21	1	29.15	2	29.38	29.55	-1	2,355	-0.04%
2022/07/20	2	29.38	2	29.45	29.15	0	2,351	0.00%
2022/07/19	3	28.93	1	28.95	29.10	2	2,379	0.08%
2022/07/18	0	0.00	1	28.55	28.65	-1	2,392	-0.04%
2022/07/15	0	0.00	2	27.88	28.10	-2	2,431	-0.08%
2022/07/14	2	27.45	0	0.00	27.50	2	2,434	0.08%
2022/07/13	0	0.00	1	27.00	27.00	-1	2,458	-0.04%
2022/07/12	1	26.50	0	0.00	26.10	1	2,503	0.04%
2022/07/11	1.2	27.38	0	0.00	27.20	1.2	2,554	0.05%
2022/07/08	0	0.00	3	27.63	27.55	-3	3,058	-0.10%
2022/07/07	2	26.80	0	0.00	27.05	2	3,176	0.06%
2022/07/06	25	26.63	0	0.00	26.00	25	3,199	0.78%
2022/07/05	7	26.80	1	27.20	27.10	6	3,222	0.19%
2022/07/04	3	26.97	5	26.90	26.55	-2	3,218	-0.06%
2022/07/01	2	27.30	0	0.00	26.55	2	3,242	0.06%
2022/06/30	6	28.78	0	0.00	28.60	6	3,219	0.19%
2022/06/28	2	30.15	0	0.00	30.10	2	3,208	0.06%
2022/06/27	1	30.65	5	30.70	30.65	-4	3,228	-0.12%
2022/06/24	5	30.22	5	30.49	30.20	0	3,240	0.00%
2022/06/23	5	29.75	2	29.93	29.75	3	3,278	0.09%
2022/06/21	1	30.35	1	30.55	30.80	0	3,253	0.00%
2022/06/20	5	30.75	3	30.20	29.90	2	3,255	0.06%
2022/06/17	1	31.55	1	31.50	31.85	0	3,217	0.00%
2022/06/16	5	33.17	10	33.70	32.35	-5	3,187	-0.16%
2022/06/15	0	0.00	2	32.80	32.65	-2	3,045	-0.07%
2022/06/13	12	32.02	1	31.65	31.70	11	2,998	0.37%
2022/06/10	34	33.23	1	33.20	33.15	33	2,976	1.11%
2022/06/09	0	0.00	3	32.90	33.15	-3	2,930	-0.10%
2022/06/07	0	0.00	1	33.10	33.35	-1	2,886	-0.03%
2022/06/06	21	33.56	9	33.33	33.50	12	2,857	0.42%
2022/06/02	19.5	33.90	30	34.06	34.10	-10.5	2,810	-0.37%
2022/06/01	0	0.00	11	32.21	32.35	-11	2,504	-0.44%
2022/05/31	0	0.00	1	31.75	31.05	-1	2,460	-0.04%
2022/05/30	0	0.00	3	31.85	31.80	-3	2,449	-0.12%
2022/05/27	20	31.83	0	0.00	31.40	20	2,441	0.82%
2022/05/26	1	32.30	1	31.80	31.80	0	2,416	0.00%
2022/05/18	0	0.00	3	31.28	31.25	-3	2,437	-0.12%
2022/05/17	1	30.75	4	30.93	31.10	-3	2,468	-0.12%
2022/05/16	0	0.00	1	30.20	30.20	-1	2,468	-0.04%
2022/05/13	5	29.45	0	0.00	29.45	5	2,470	0.20%
2022/05/12	3	29.18	0	0.00	28.85	3	2,487	0.12%
2022/05/11	0	0.00	19	29.57	29.60	-19	2,477	-0.77%
2022/05/10	5	30.20	1	29.75	30.25	4	2,468	0.16%
2022/05/09	10	31.18	0	0.00	30.55	10	2,480	0.40%
2022/05/05	1	33.00	1	33.30	32.95	0	2,465	0.00%
2022/05/04	1	32.65	0	0.00	32.70	1	2,472	0.04%
2022/04/28	0	0.00	1	32.55	32.40	-1	2,513	-0.04%
2022/04/25	2	32.28	1	31.95	32.00	1	2,458	0.04%
2022/04/22	1	33.65	2	33.80	33.60	-1	2,462	-0.04%
2022/04/21	20	33.70	1	33.80	33.75	19	2,474	0.77%
2022/04/20	0	32.85	7	33.09	33.00	-7	2,439	-0.29%
2022/04/19	4	33.38	2	33.10	32.95	2	2,446	0.08%
2022/04/18	1	33.45	0	0.00	32.70	1	2,459	0.04%
2022/04/15	4	33.91	7	33.85	33.95	-3	2,426	-0.12%
2022/04/14	42	34.79	254	34.91	34.30	-212	2,404	-8.82%	大賣/鉅額交易
2022/04/13	2	31.05	2	31.50	33.90	0	1,924	0.00%
2022/04/11	4	31.51	1	31.20	31.00	3	1,832	0.16%
2022/04/07	0	0.00	12	33.05	32.20	-12	1,863	-0.64%
2022/04/06	1	33.35	0	0.00	33.35	1	1,866	0.05%
2022/03/31	4	34.18	3	34.10	34.10	1	2,197	0.05%
2022/03/29	5	34.48	5	34.10	34.10	0	2,298	0.00%
2022/03/28	3	34.20	4	34.65	34.80	-1	2,305	-0.04%
2022/03/24	72	34.20	2	34.35	34.35	70	2,329	3.00%
2022/03/23	152	34.52	1	34.50	34.55	151	2,362	6.39%	大買/鉅額交易
2022/03/22	0	0.00	3	34.12	34.20	-3	2,396	-0.13%
2022/03/18	0	33.80	0	0.00	33.55	0	2,528	0.00%
2022/03/17	2	33.65	0	0.00	33.75	2	2,594	0.08%
2022/03/14	0	0.00	1	34.20	34.15	-1	3,549	-0.03%
2022/03/11	0	34.24	0	0.00	34.15	0	3,714	0.00%
2022/03/08	2.2	33.33	1	33.15	33.15	1.2	4,042	0.03%
2022/03/07	1	34.30	0	0.00	34.10	1	4,088	0.02%
2022/03/04	6	35.18	0	0.00	35.25	6	4,085	0.15%
2022/03/03	3	35.92	1	35.65	35.60	2	4,129	0.05%
2022/03/01	2	35.75	0	0.00	35.80	2	4,262	0.05%
2022/02/25	5	35.60	1	35.55	35.65	4	4,343	0.09%
2022/02/24	7	35.83	0	0.00	35.35	7	4,384	0.16%
2022/02/23	3	36.65	2	36.45	36.45	1	4,420	0.02%
2022/02/22	19.1	36.66	14	36.65	36.80	5.1	4,493	0.11%
2022/02/21	1	36.30	0	0.00	36.60	1	4,631	0.02%
2022/02/18	1	35.60	1	36.05	35.90	0	4,646	0.00%
2022/02/17	0	0.00	5	35.70	35.70	-5	4,699	-0.11%
2022/02/16	0	0.00	1	35.50	35.40	-1	4,750	-0.02%
2022/02/15	1	34.65	0	0.00	34.65	1	4,766	0.02%
2022/02/14	1	34.95	2	34.90	34.95	-1	4,786	-0.02%
2022/02/11	2	35.80	2	35.73	35.70	0	4,842	0.00%
2022/02/10	0	0.00	2	36.35	36.10	-2	4,866	-0.04%
2022/02/09	2	35.95	1	36.10	36.25	1	4,881	0.02%
2022/02/08	1	36.40	2	36.30	36.40	-1	4,932	-0.02%
2022/02/07	0	0.00	2	35.85	35.95	-2	5,065	-0.04%
2022/01/25	3	35.17	4	35.15	35.10	-1	5,340	-0.02%
2022/01/24	2	35.28	0	0.00	35.65	2	5,359	0.04%
2022/01/21	0.4	35.95	0	0.00	35.90	0.4	5,403	0.01%
2022/01/19	0	0.00	2	36.45	36.50	-2	5,629	-0.04%
2022/01/17	2	36.68	5	36.20	36.80	-3	5,628	-0.05%
2022/01/14	5	35.52	0	0.00	35.50	5	5,606	0.09%
2022/01/12	1	36.15	0	0.00	36.20	1	5,610	0.02%
2022/01/11	0	0.00	27	36.35	36.40	-27	5,642	-0.48%
2022/01/10	10	36.94	0	0.00	36.90	10	5,634	0.18%
2022/01/07	0	0.00	1	37.00	36.95	-1	5,646	-0.02%
2022/01/05	1	37.80	1	37.75	37.65	0	5,650	0.00%
2022/01/04	1	38.10	5	38.09	38.05	-4	5,657	-0.07%
2021/12/30	31	38.51	4	38.48	38.60	27	5,768	0.47%
2021/12/29	2	38.93	1	38.95	38.95	1	5,828	0.02%
2021/12/28	24	39.15	5	39.15	39.10	19	5,831	0.33%
2021/12/27	9	39.32	11	39.10	39.00	-2	5,740	-0.03%
2021/12/24	6	38.43	2	38.33	38.20	4	5,696	0.07%
2021/12/23	5	37.65	1	37.55	37.55	4	5,638	0.07%
2021/12/22	0	0.00	1	37.50	37.30	-1	5,653	-0.02%
2021/12/21	3	37.50	3	37.42	37.40	0	5,647	0.00%
2021/12/20	1	37.55	0	0.00	37.65	1	5,633	0.02%
2021/12/17	3	37.25	1	37.10	37.05	2	5,606	0.04%
2021/12/16	2	37.45	0	0.00	37.45	2	5,577	0.04%
2021/12/15	1	37.20	2	37.05	37.45	-1	5,545	-0.02%
2021/12/14	6	37.78	3	37.25	37.25	3	5,515	0.05%
2021/12/13	6.1	38.36	6	38.45	38.25	0.1	5,440	0.00%
2021/12/10	13	38.93	2	38.85	38.85	11	5,412	0.20%
2021/12/09	50	40.11	7	39.66	39.65	43	5,331	0.81%
2021/12/08	22	40.47	45.7	40.46	41.60	-23.7	5,041	-0.47%
2021/12/07	18.1	39.05	23.9	39.43	38.75	-5.8	4,536	-0.13%
2021/12/06	7	38.61	2.8	38.86	38.40	4.2	4,408	0.10%
2021/12/03	1	38.70	4.2	38.60	38.65	-3.2	4,258	-0.08%
2021/12/02	2	38.40	1	37.80	37.70	1	4,195	0.02%
2021/12/01	8	38.09	10	38.30	38.20	-2	4,204	-0.05%
2021/11/30	1	37.25	11	37.36	37.65	-10	4,179	-0.24%
2021/11/29	6	36.93	1	36.80	36.80	5	4,188	0.12%
2021/11/26	6	38.17	0	0.00	37.35	6	4,199	0.14%
2021/11/25	0	0.00	1	38.80	38.35	-1	4,177	-0.02%
2021/11/24	0	0.00	18.2	38.28	38.50	-18.2	4,211	-0.43%
2021/11/23	0	0.00	11	37.95	37.50	-11	4,181	-0.26%
2021/11/22	2.1	37.56	1.4	37.72	38.00	0.7	4,188	0.02%
2021/11/19	14	37.02	7.2	37.83	37.20	6.8	4,210	0.16%
2021/11/18	18	39.01	31	38.68	37.85	-13	4,200	-0.31%
2021/11/17	1	37.75	0	0.00	37.75	1	4,074	0.02%
2021/11/16	2	37.80	5.6	37.64	37.60	-3.6	4,151	-0.09%
2021/11/15	0	0.00	12.2	38.03	38.40	-12.2	4,129	-0.30%
2021/11/12	0.2	37.20	0	0.00	37.40	0.2	4,175	0.00%
2021/11/11	0	0.00	3	37.83	37.30	-3	4,281	-0.07%
2021/11/10	0	0.00	3.9	37.71	37.85	-3.9	4,364	-0.09%
2021/11/09	11.2	37.24	3	37.30	37.25	8.2	4,589	0.18%
2021/11/08	1.1	37.12	1.9	36.86	37.00	-0.8	4,764	-0.02%
2021/11/05	7	36.99	0	0.00	37.10	7	4,832	0.14%
2021/11/04	0.5	37.50	18.8	37.70	38.00	-18.3	4,843	-0.38%
2021/11/03	3.8	36.77	24	36.41	36.85	-20.3	4,895	-0.41%
2021/11/02	27.2	36.00	11	36.58	35.60	16.2	4,847	0.34%
2021/11/01	3	35.35	4	35.40	35.40	-1	4,760	-0.02%
2021/10/29	2	35.00	4	35.01	35.35	-2	4,908	-0.04%
2021/10/28	26	35.37	2	35.50	34.60	24	5,044	0.48%
2021/10/27	1	33.55	5	33.72	34.75	-4	5,276	-0.08%
2021/10/26	2	32.80	0.2	32.80	32.75	1.8	5,404	0.03%
2021/10/25	0	0.00	1	32.90	33.00	-1	5,514	-0.02%
2021/10/22	1	32.35	0	0.00	32.25	1	5,605	0.02%
2021/10/21	3.5	33.11	0	0.00	32.85	3.5	5,703	0.06%
2021/10/20	2.4	33.54	0	0.00	33.55	2.4	5,783	0.04%
2021/10/12	0	0.00	1	30.05	31.50	-1	5,919	-0.02%
2021/10/08	2	30.85	10	31.12	30.80	-8	6,082	-0.13%
2021/10/07	2	31.50	1	31.50	31.30	1	7,076	0.01%
2021/10/06	3	31.85	2	31.23	31.10	1	7,813	0.01%
2021/10/05	2	31.50	1	31.75	31.90	1	7,953	0.01%
2021/10/04	0	0.00	2	31.80	31.80	-2	8,042	-0.02%
2021/10/01	1	32.50	13.6	32.38	32.40	-12.6	8,144	-0.15%
2021/09/30	22	33.10	32	33.36	33.25	-10	8,173	-0.12%
2021/09/29	0	0.00	10	32.68	33.20	-10	8,202	-0.12%
2021/09/28	0	0.00	5	32.20	32.50	-5	8,354	-0.06%
2021/09/27	0	0.00	3	32.62	32.60	-3	8,505	-0.04%
2021/09/24	13	33.30	3	33.25	33.15	10	9,105	0.11%
2021/09/23	0	0.00	4	32.19	32.35	-4	9,144	-0.04%
2021/09/22	0	0.00	11	30.87	31.05	-11	9,534	-0.12%
2021/09/17	0	0.00	1	30.90	31.40	-1	9,643	-0.01%
2021/09/15	0	0.00	1	31.10	31.05	-1	9,973	-0.01%
2021/09/14	1	31.50	1	31.30	31.35	0	10,226	0.00%
2021/09/13	0	0.00	2	31.90	31.70	-2	10,307	-0.02%
2021/09/10	3	31.95	1	31.95	31.90	2	10,396	0.02%
2021/09/09	0	0.00	1	31.60	31.55	-1	10,474	-0.01%
2021/09/08	1	31.50	1	30.85	30.85	0	10,699	0.00%
2021/09/07	1	31.80	0	0.00	31.55	1	10,766	0.01%
2021/09/06	2	32.33	0	0.00	31.90	2	10,908	0.02%
2021/09/03	0	0.00	1	33.15	33.15	-1	10,936	-0.01%
2021/09/02	10	33.75	0	0.00	33.10	10	11,091	0.09%
2021/09/01	0	0.00	1	33.50	33.65	-1	11,238	-0.01%
2021/08/31	2	33.20	1	33.20	33.50	1	11,246	0.01%
2021/08/30	2	33.48	6	33.60	33.35	-4	11,271	-0.04%
2021/08/27	3	33.02	1	33.00	32.90	2	11,229	0.02%
2021/08/26	2	33.25	5	32.92	33.25	-3	11,234	-0.03%
2021/08/25	3	33.28	3	33.27	33.10	0	11,338	0.00%
2021/08/24	1	32.60	5	32.59	32.50	-4	11,467	-0.03%
2021/08/23	5	33.20	2	32.95	32.70	3	11,562	0.03%
2021/08/20	10	31.44	6	31.53	31.50	4	11,539	0.03%
2021/08/18	1	31.30	2	31.53	32.80	-1	11,624	-0.01%
2021/08/17	3	32.50	1	31.35	31.30	2	11,842	0.02%
2021/08/16	7	32.79	3	32.75	32.75	4	11,849	0.03%
2021/08/13	6	34.55	4	34.26	33.95	2	11,822	0.02%
2021/08/12	7	35.18	1	35.60	35.20	6	11,806	0.05%
2021/08/11	4	35.75	63	35.72	35.05	-59	12,117	-0.49%
2021/08/10	58	36.62	10	36.54	36.55	48	12,109	0.40%
2021/08/09	7	36.36	53	36.16	35.95	-46	12,111	-0.38%
2021/08/06	180	37.43	19	37.51	37.20	161	12,112	1.33%	大買/鉅額交易
2021/08/05	5	37.17	10	36.99	37.30	-5	11,922	-0.04%
2021/08/04	10	36.61	1	36.80	36.40	9	11,955	0.08%
2021/08/03	0	0.00	23	36.55	36.85	-23	12,084	-0.19%
2021/08/02	30	36.35	4	36.26	36.40	26	12,072	0.22%
2021/07/30	2	35.50	6	36.05	35.45	-4	11,974	-0.03%
2021/07/29	5	35.37	5	35.46	35.65	0	12,025	0.00%
2021/07/28	7	34.94	9	34.32	35.45	-2	12,152	-0.02%
2021/07/27	4	36.46	16	36.39	35.65	-12	12,288	-0.10%
2021/07/26	14	37.09	43	36.93	36.75	-29	12,343	-0.23%
2021/07/23	18	35.56	6	35.47	35.55	12	12,578	0.10%
2021/07/22	9	34.46	13	34.80	34.40	-4	12,838	-0.03%
2021/07/21	5	33.47	1	33.30	33.30	4	12,832	0.03%
2021/07/20	15	34.29	10	34.26	34.00	5	12,912	0.04%
2021/07/19	3	34.88	1	34.95	34.90	2	12,937	0.02%
2021/07/16	26	35.65	74	35.39	35.35	-48	13,121	-0.37%
2021/07/15	15	35.03	9	35.22	35.20	6	13,165	0.05%
2021/07/14	167	36.97	41	37.19	35.55	126	13,131	0.96%	大買/鉅額交易
2021/07/13	38	37.59	89	39.05	39.35	-51	12,255	-0.42%
2021/07/12	2	35.70	19	35.69	35.80	-17	11,596	-0.15%
2021/07/09	22	35.37	67	35.47	34.90	-45	11,514	-0.39%
2021/07/08	2	35.70	7	35.59	35.45	-5	11,576	-0.04%
2021/07/07	6	34.83	12	34.75	34.65	-6	11,594	-0.05%
2021/07/06	9	35.44	6	35.18	35.05	3	11,704	0.03%
2021/07/05	32.2	35.99	33	35.69	35.80	-0.8	11,852	-0.01%
2021/07/02	16	35.36	32	35.22	34.95	-16	11,797	-0.14%
2021/07/01	126	35.69	67	35.59	34.80	59	11,781	0.50%	大買/
2021/06/30	20	34.17	75	33.97	34.75	-55	11,284	-0.49%
2021/06/29	77	35.34	21	34.62	34.50	56	11,136	0.50%
2021/06/28	14	34.10	18	34.23	34.40	-4	10,778	-0.04%
2021/06/25	8	33.89	18	33.96	33.40	-10	10,796	-0.09%
2021/06/24	33	34.03	9	33.92	33.95	24	10,849	0.22%
2021/06/23	7	33.85	28.2	33.96	34.10	-21.2	10,711	-0.20%
2021/06/22	2	32.70	4	32.89	32.65	-2	10,780	-0.02%
2021/06/21	4	32.20	10	32.35	32.30	-6	11,991	-0.05%
2021/06/18	20	33.53	10	33.17	33.20	10	12,188	0.08%
2021/06/17	81	33.70	67	33.59	33.65	14	12,287	0.11%
2021/06/16	11	32.75	2	32.65	32.80	9	12,266	0.07%
2021/06/15	3	32.98	19	33.07	33.35	-16	12,663	-0.13%
2021/06/11	14	32.41	0.5	32.35	31.95	13.5	12,703	0.11%
2021/06/10	16	32.41	10	32.54	32.50	6	12,714	0.05%
2021/06/09	3	32.53	8	32.73	32.25	-5	12,670	-0.04%
2021/06/08	1	31.75	0	0.00	31.85	1	12,606	0.01%
2021/06/07	3	31.40	0	0.00	31.50	3	12,654	0.02%
2021/06/04	2	31.70	8	31.50	31.45	-6	12,799	-0.05%
2021/06/03	1	32.05	0	0.00	32.05	1	12,866	0.01%
2021/06/02	9	32.12	2	31.70	31.70	7	12,999	0.05%
2021/06/01	23	32.82	10	32.78	32.65	13	13,120	0.10%
2021/05/31	14	32.10	11	32.25	32.20	3	13,123	0.02%
2021/05/28	13	31.47	2	31.55	31.50	11	13,203	0.08%
2021/05/27	0	0.00	3	31.33	30.90	-3	13,926	-0.02%
2021/05/26	3	31.05	4	31.06	31.20	-1	14,731	-0.01%
2021/05/25	20	31.54	11	31.35	31.50	9	14,771	0.06%
2021/05/24	8	29.33	0	0.00	29.95	8	14,668	0.05%
2021/05/21	0	0.00	1	29.35	29.25	-1	15,180	-0.01%
2021/05/20	10	29.44	6	29.45	28.75	4	15,279	0.03%
2021/05/19	14	29.82	11	29.68	29.85	3	15,364	0.02%
2021/05/18	2	27.83	27	28.02	28.35	-25	15,190	-0.16%
2021/05/17	1	25.75	21	25.92	25.80	-20	15,148	-0.13%
2021/05/14	1	28.15	62	28.22	28.45	-61	15,049	-0.41%
2021/05/13	7	27.80	6	28.28	28.35	1	14,977	0.01%
2021/05/12	1	29.05	6	28.94	28.40	-5	15,139	-0.03%
2021/05/11	19	31.08	19	30.21	30.10	0	14,962	0.00%
2021/05/10	5	32.76	10	32.85	32.70	-5	14,811	-0.03%
2021/05/07	3	33.15	2	33.15	33.40	1	14,822	0.01%
2021/05/06	15	33.10	14	32.82	31.95	1	14,811	0.01%
2021/05/05	24	33.52	8	34.06	32.90	16	14,775	0.11%
2021/05/04	4	32.43	6	33.83	32.80	-2	14,681	-0.01%
2021/05/03	7	35.29	28	34.97	35.30	-21	14,512	-0.14%
2021/04/29	26	36.58	2	35.35	35.40	24	14,359	0.17%
2021/04/28	10	36.13	47	35.44	36.70	-37	13,913	-0.27%
2021/04/27	2	33.80	2	33.75	33.75	0	13,619	0.00%
2021/04/26	10	34.61	0	0.00	34.50	10	13,771	0.07%
2021/04/23	2	34.03	5	34.12	34.50	-3	13,707	-0.02%
2021/04/22	6	34.35	10	35.10	33.50	-4	13,883	-0.03%
2021/04/21	8	34.65	9	34.79	35.10	-1	13,962	-0.01%
2021/04/20	21	34.46	27	34.64	34.25	-6	13,870	-0.04%
2021/04/19	6	33.52	3	33.65	34.05	3	13,816	0.02%
2021/04/16	1	32.80	57	33.18	33.35	-56	13,858	-0.40%
2021/04/15	0	0.00	57	32.60	32.60	-57	13,906	-0.41%
2021/04/14	4	32.21	26	32.23	32.15	-22	13,938	-0.16%
2021/04/13	6	32.44	24	32.48	32.80	-18	13,967	-0.13%
2021/04/12	15	33.78	42	33.69	33.45	-27	13,970	-0.19%
2021/04/09	13	34.22	19	34.16	34.10	-6	13,870	-0.04%
2021/04/08	33	33.35	22.8	33.47	33.55	10.2	13,661	0.07%
2021/04/07	12	32.87	5	32.68	32.85	7	13,537	0.05%
2021/04/06	12	32.33	12	32.40	32.25	0	13,476	0.00%
2021/04/01	26	31.70	0	0.00	31.75	26	13,464	0.19%
2021/03/31	6	31.93	4	31.73	31.70	2	13,526	0.01%
2021/03/30	24	31.94	8	31.81	32.00	16	13,573	0.12%
2021/03/29	25	31.39	1	31.25	31.30	24	13,504	0.18%
2021/03/26	6	31.63	3	31.62	31.70	3	13,511	0.02%
2021/03/25	21	31.70	90	31.63	31.40	-69	13,605	-0.51%
2021/03/24	209	32.59	61	32.80	32.70	148	13,600	1.09%	大買/鉅額交易
2021/03/23	21	30.07	55	30.63	31.00	-34	12,386	-0.27%
2021/03/22	20	30.11	8	30.16	30.25	12	12,194	0.10%
2021/03/19	7	30.30	20	30.01	30.50	-13	12,191	-0.11%
2021/03/18	22	30.21	31	30.16	30.00	-9	12,147	-0.07%
2021/03/17	28	29.36	16	29.44	29.10	12	11,943	0.10%
2021/03/16	16	29.19	33	28.94	28.80	-17	12,073	-0.14%
2021/03/15	13	28.88	18	28.85	29.00	-5	12,463	-0.04%
2021/03/12	11	28.63	4	28.98	28.60	7	12,568	0.06%
2021/03/11	21	28.60	3	28.70	28.75	18	13,343	0.13%
2021/03/10	33	28.70	6	28.82	28.35	27	13,647	0.20%
2021/03/09	5	27.82	11	27.92	28.00	-6	13,935	-0.04%
2021/03/08	50	28.33	14	28.03	27.95	36	13,984	0.26%
2021/03/05	30	28.76	9	28.73	28.45	21	14,005	0.15%
2021/03/04	11	28.64	35	28.92	28.80	-24	14,031	-0.17%
2021/03/03	23	28.52	42	28.52	28.40	-19	14,210	-0.13%
2021/03/02	112	29.47	52	29.71	28.70	60	14,358	0.42%	大買/
2021/02/26	14	27.88	107	28.55	28.10	-93	13,726	-0.68%	大賣/
2021/02/25	4	26.80	6	26.91	26.95	-2	13,054	-0.02%
2021/02/24	56	26.86	3	26.72	26.65	53	13,159	0.40%
2021/02/23	22	27.41	43	27.45	27.40	-21	13,079	-0.16%
2021/02/22	2	26.40	45	26.09	26.55	-43	12,617	-0.34%
2021/02/19	2	25.80	23	26.19	26.15	-21	12,705	-0.17%
2021/02/18	52	26.01	10	25.50	26.05	42	13,038	0.32%
2021/02/17	2	24.70	13	24.88	24.90	-11	13,491	-0.08%
2021/02/05	2	24.40	3	24.20	24.15	-1	13,541	-0.01%
2021/02/04	3	24.65	1	24.40	24.35	2	13,579	0.01%
2021/02/03	10	24.97	21	24.84	24.85	-11	13,631	-0.08%
2021/02/02	0	0.00	9	24.34	24.20	-9	13,605	-0.07%
2021/02/01	0	0.00	5	23.98	23.90	-5	13,654	-0.04%
2021/01/29	12	23.93	1	23.85	23.65	11	13,663	0.08%
2021/01/28	17	23.63	9	23.89	24.40	8	13,720	0.06%
2021/01/27	3	24.08	4	24.10	24.00	-1	13,791	-0.01%
2021/01/26	21	23.80	2	23.55	23.55	19	14,159	0.13%
2021/01/25	10	23.47	7	23.71	23.90	3	14,129	0.02%
2021/01/22	9	24.07	5	24.20	24.10	4	14,149	0.03%
2021/01/21	16	24.50	49	24.98	24.15	-33	14,222	-0.23%
2021/01/20	24	25.17	22	24.75	24.75	2	14,240	0.01%
2021/01/19	16	26.38	32	26.36	25.85	-16	14,219	-0.11%
2021/01/18	2	25.63	11	25.79	25.60	-9	14,175	-0.06%
2021/01/15	84	26.28	46	26.36	26.35	38	14,279	0.27%
2021/01/14	76	26.53	50	26.71	27.20	26	14,786	0.18%
2021/01/13	11	26.17	26	26.01	25.90	-15	15,460	-0.10%
2021/01/12	12	26.02	7	25.71	25.55	5	15,476	0.03%
2021/01/11	8	26.05	20	26.06	26.25	-12	15,595	-0.08%
2021/01/08	19	25.90	36	25.71	25.60	-17	15,511	-0.11%
2021/01/07	15	25.54	3	25.58	25.55	12	15,580	0.08%
2021/01/06	8	25.56	12	25.50	25.30	-4	15,616	-0.03%
2021/01/05	12	25.85	9	25.92	26.20	3	15,576	0.02%
2021/01/04	22	25.60	2	25.85	25.50	20	15,507	0.13%
2020/12/31	3	25.17	24	25.38	25.25	-21	15,490	-0.14%
2020/12/30	11	25.61	7	25.54	25.35	4	15,492	0.03%
2020/12/29	8	25.65	33	25.73	25.75	-25	15,499	-0.16%
2020/12/28	14	25.59	12	25.57	25.75	2	15,443	0.01%
2020/12/25	70	25.11	11	25.26	25.10	59	15,368	0.38%
2020/12/24	33	25.47	72	25.34	25.25	-39	15,292	-0.26%
2020/12/23	23	24.92	0	0.00	24.85	23	15,214	0.15%
2020/12/22	37	25.43	1	25.55	24.80	36	15,269	0.24%
2020/12/21	40	25.69	19	25.73	25.70	21	15,191	0.14%
2020/12/18	111	26.18	30	26.22	26.50	81	15,033	0.54%	大買/
2020/12/17	10	25.47	12	25.44	25.40	-2	14,779	-0.01%
2020/12/16	28	25.91	12	25.88	25.75	16	14,749	0.11%
2020/12/15	11	25.80	22	25.31	25.40	-11	14,713	-0.07%
2020/12/14	42	26.30	3	26.05	26.05	39	14,594	0.27%
2020/12/11	16	26.16	27	26.58	26.10	-11	14,537	-0.08%
2020/12/10	13.3	27.22	52	27.30	27.05	-38.7	14,332	-0.27%
2020/12/09	69	26.94	65	27.41	27.80	4	14,215	0.03%
2020/12/08	17	26.11	1	26.05	26.15	16	13,847	0.12%
2020/12/07	30	26.32	36	26.83	26.50	-6	13,754	-0.04%
2020/12/04	27	24.93	55	24.93	25.65	-28	12,973	-0.22%
2020/12/03	24	24.92	21	24.97	24.50	3	12,803	0.02%
2020/12/02	25	24.16	13	24.24	24.15	12	12,762	0.09%
2020/12/01	4	23.68	5	23.82	24.20	-1	13,696	-0.01%
2020/11/30	31	23.99	3	23.85	23.70	28	14,329	0.20%
2020/11/27	53	24.26	21	24.09	24.10	32	14,307	0.22%
2020/11/26	5	23.64	12	23.73	24.00	-7	14,206	-0.05%
2020/11/25	3	23.02	12	23.43	23.10	-9	13,931	-0.06%
2020/11/24	17	23.50	18.3	23.54	23.25	-1.3	13,896	-0.01%
2020/11/23	16	23.36	3	23.53	23.55	13	13,828	0.09%
2020/11/20	1	23.25	12	23.37	23.25	-11	13,763	-0.08%
2020/11/19	7	23.31	4	23.23	23.15	3	13,842	0.02%
2020/11/18	25	23.16	17	23.09	23.10	8	14,019	0.06%
2020/11/17	34	23.52	24	23.54	23.45	10	14,150	0.07%
2020/11/16	14	23.46	29	23.55	23.95	-15	14,077	-0.11%
2020/11/13	13	22.47	5	22.73	22.80	8	13,799	0.06%
2020/11/12	9	22.62	2.3	22.52	22.40	6.7	14,186	0.05%
2020/11/11	3	22.37	2	22.30	22.65	1	14,869	0.01%
2020/11/10	47	22.50	47	22.61	22.25	0	15,658	0.00%
2020/11/09	0	0.00	44	22.46	22.40	-44	16,236	-0.27%
2020/11/06	8	22.21	0	0.00	22.05	8	16,698	0.05%
2020/11/05	6	22.15	2	22.15	22.20	4	16,657	0.02%
2020/11/04	10	21.81	2	21.95	22.30	8	16,608	0.05%
2020/11/03	128	22.60	66	22.36	22.10	62	16,534	0.37%	大買/
2020/11/02	2	21.80	5	21.91	21.90	-3	16,295	-0.02%
2020/10/30	6	22.35	8	22.17	21.65	-2	16,540	-0.01%
2020/10/29	3	22.02	4	22.00	22.35	-1	16,403	-0.01%
2020/10/28	9	22.43	9	22.18	22.15	0	16,304	0.00%
2020/10/27	2	23.15	5	23.12	22.85	-3	16,142	-0.02%
2020/10/26	5	23.09	7	23.11	22.90	-2	15,990	-0.01%
2020/10/23	14	23.75	7	23.59	23.55	7	15,775	0.04%
2020/10/22	25	23.87	23	23.87	23.75	2	15,613	0.01%
2020/10/21	30	23.51	166	23.91	24.45	-136	14,920	-0.91%	大賣/鉅額交易
2020/10/20	7	22.26	3	22.20	22.25	4	14,004	0.03%
2020/10/19	14	22.21	13	22.16	21.90	1	13,998	0.01%
2020/10/16	7	21.61	13	21.92	21.60	-6	13,910	-0.04%
2020/10/15	53	22.04	6	22.28	21.90	47	13,897	0.34%
2020/10/14	0	0.00	28	21.94	21.80	-28	13,729	-0.20%
2020/10/13	56	21.76	6	21.42	21.30	50	13,649	0.37%
2020/10/12	1	21.65	1	21.60	21.25	0	13,585	0.00%
2020/10/08	5	21.38	0	0.00	21.25	5	13,593	0.04%
2020/10/07	2	21.10	50	21.10	21.10	-48	13,600	-0.35%
2020/10/06	0	0.00	1	20.90	20.95	-1	13,778	-0.01%
2020/10/05	22	20.54	1	20.50	20.60	21	13,761	0.15%
2020/09/30	32	20.12	4	20.06	20.30	28	13,768	0.20%
2020/09/29	1	19.75	2	19.75	19.75	-1	13,818	-0.01%
2020/09/28	2	19.68	3	19.62	19.75	-1	13,934	-0.01%
2020/09/25	6	19.22	9	18.92	18.95	-3	14,248	-0.02%
2020/09/24	0	0.00	10	19.80	19.65	-10	14,786	-0.07%
2020/09/22	3	20.30	4	20.21	20.20	-1	14,708	-0.01%
2020/09/21	6	20.70	6	21.20	20.70	0	14,647	0.00%
2020/09/18	2	21.13	3	21.07	21.15	-1	14,606	-0.01%
2020/09/17	4	21.00	12	20.91	21.15	-8	14,567	-0.05%
2020/09/16	13	21.02	28	20.83	20.70	-15	14,510	-0.10%
2020/09/15	1	21.55	37	21.30	21.15	-36	14,397	-0.25%
2020/09/14	46	21.16	10	21.06	21.10	36	14,325	0.25%
2020/09/11	3	20.60	4	20.18	20.15	-1	14,108	-0.01%
2020/09/10	2	21.05	1	20.95	20.90	1	14,005	0.01%
2020/09/09	1	20.60	26	20.26	20.60	-25	13,882	-0.18%
2020/09/08	28	20.92	12	20.94	20.60	16	13,778	0.12%
2020/09/07	20	22.21	14	21.92	21.15	6	13,579	0.04%
2020/09/04	81	22.68	39	22.52	22.50	42	13,177	0.32%
2020/09/03	15	21.67	33	21.79	22.55	-18	12,118	-0.15%
2020/09/02	9	20.74	10	20.54	20.50	-1	11,319	-0.01%
2020/09/01	4	20.65	31	20.76	20.85	-27	11,092	-0.24%
2020/08/31	11	20.22	2	20.10	20.00	9	10,852	0.08%
2020/08/28	4	20.10	2	20.20	20.10	2	10,805	0.02%
2020/08/27	1	19.80	52	19.80	19.80	-51	10,709	-0.48%
2020/08/26	12	20.49	12	20.28	20.25	0	10,649	0.00%
2020/08/25	14	20.38	14	20.46	20.25	0	10,562	0.00%
2020/08/24	13	20.52	42	20.41	20.55	-29	10,492	-0.28%
2020/08/21	9	20.47	13	20.71	21.00	-4	10,543	-0.04%
2020/08/20	14	20.40	45	19.53	19.35	-31	10,259	-0.30%
2020/08/19	19	21.26	13	21.24	21.45	6	9,813	0.06%
2020/08/18	26	21.82	26	21.81	21.70	0	9,455	0.00%
2020/08/17	99	21.44	61	21.58	21.70	38	8,947	0.42%
2020/08/14	195	20.19	58	20.44	20.55	137	8,193	1.67%	大買/鉅額交易
2020/08/13	29	19.11	63	19.10	19.60	-34	7,372	-0.46%
2020/08/12	46	17.90	50	17.99	17.85	-4	6,571	-0.06%
2020/08/11	0	0.00	1	16.55	16.55	-1	6,010	-0.02%
2020/08/10	8	16.55	2	16.88	16.55	6	5,991	0.10%
2020/08/07	3	17.23	4	17.29	17.10	-1	5,947	-0.02%
2020/08/06	18	17.44	23	17.34	17.15	-5	5,891	-0.08%
2020/08/05	25	16.40	53	16.92	17.00	-28	5,686	-0.49%
2020/08/04	0	0.00	2	16.10	16.00	-2	5,469	-0.04%
2020/08/03	0	0.00	3	15.80	15.90	-3	5,459	-0.05%
2020/07/31	1	15.60	2	15.60	15.50	-1	5,405	-0.02%
2020/07/29	3	15.23	0	0.00	15.20	3	5,379	0.06%
2020/07/27	2	15.75	2	15.75	15.70	0	5,373	0.00%
2020/07/24	3	15.65	11	16.00	15.55	-8	5,273	-0.15%
2020/07/23	6	16.11	4	16.20	16.25	2	5,194	0.04%
2020/07/22	4	16.15	7	16.35	16.45	-3	5,113	-0.06%
2020/07/20	0	0.00	3	15.87	16.00	-3	4,878	-0.06%
2020/07/17	7	16.03	0	0.00	15.90	7	4,837	0.14%
2020/07/16	2	16.00	15	16.07	16.30	-13	4,788	-0.27%
2020/07/15	5	16.15	0	0.00	15.70	5	4,691	0.11%
2020/07/14	8	16.24	12	16.37	16.25	-4	4,620	-0.09%
2020/07/13	1	15.95	7	16.29	16.50	-6	4,581	-0.13%
2020/07/10	1	15.70	30	15.68	15.55	-29	4,387	-0.66%
2020/07/09	1	15.80	29	16.05	15.80	-28	4,346	-0.64%
2020/07/08	3	15.97	3	15.97	16.05	0	4,320	0.00%
2020/07/07	10	15.82	4	15.78	15.75	6	4,218	0.14%
2020/07/06	41	16.23	40	16.27	16.25	1	4,102	0.02%
2020/07/03	53	15.72	51	15.95	16.10	2	3,749	0.05%
2020/07/02	0	0.00	11	14.51	14.65	-11	3,103	-0.35%
2020/07/01	0	0.00	1	14.30	14.20	-1	3,063	-0.03%
2020/06/30	11	14.10	0	0.00	14.05	11	3,063	0.36%
2020/06/24	1	14.35	1	14.25	14.25	0	3,058	0.00%
2020/06/23	3	14.05	0	0.00	14.05	3	3,093	0.10%
2020/06/22	0	0.00	1	14.30	14.15	-1	3,183	-0.03%
2020/06/19	0	0.00	1	14.30	14.25	-1	3,219	-0.03%
2020/06/18	1	14.30	1	14.15	14.20	0	3,212	0.00%
2020/06/16	0	0.00	1	14.10	14.15	-1	3,217	-0.03%
2020/06/12	6	13.98	1	13.95	14.05	5	3,282	0.15%
2020/06/11	0	0.00	1	14.55	14.25	-1	3,291	-0.03%
2020/06/10	1	14.60	4	14.63	14.65	-3	3,294	-0.09%
2020/06/08	3	14.90	1	14.80	14.80	2	3,357	0.06%
2020/06/05	0	14.85	2	15.00	14.85	-2	3,345	-0.06%
2020/06/04	2	14.73	3	14.90	14.75	-1	3,345	-0.03%
2020/06/03	11	15.00	3	15.00	14.85	8	3,328	0.24%
2020/06/02	1	14.80	1	15.10	15.10	0	3,309	0.00%
2020/06/01	1	15.10	29	15.17	15.05	-28	3,234	-0.87%
2020/05/29	0	0.00	11	14.77	15.15	-11	3,239	-0.34%
2020/05/28	64	14.85	25	14.83	14.60	39	3,215	1.21%
2020/05/27	3	13.90	5	13.85	14.50	-2	2,900	-0.07%
2020/05/25	0	0.00	2	13.30	13.40	-2	2,815	-0.07%
2020/05/21	10	13.65	0	0.00	13.70	10	2,828	0.35%
2020/05/20	2	13.75	0	0.00	13.60	2	2,823	0.07%
2020/05/18	2	13.20	3	13.18	13.10	-1	2,743	-0.04%
2020/05/15	2	13.55	0	0.00	13.35	2	2,729	0.07%
2020/05/14	3	13.75	3	13.48	13.40	0	2,718	0.00%
2020/05/13	1	14.00	0	0.00	14.00	1	2,666	0.04%
2020/05/11	9	14.49	4	14.39	14.50	5	2,716	0.18%
2020/05/05	1	14.10	0	0.00	13.85	1	2,675	0.04%
2020/05/04	10	13.98	7	13.91	13.90	3	2,703	0.11%
2020/04/29	0	0.00	1.1	14.05	14.00	-1.1	2,688	-0.04%
2020/04/24	2	13.82	0	0.00	13.80	2	2,692	0.07%
2020/04/22	1	13.60	0	0.00	13.65	1	2,682	0.04%
2020/04/21	0	0.00	1	13.40	13.40	-1	2,683	-0.04%
2020/04/20	0	0.00	1	13.95	13.85	-1	2,661	-0.04%
2020/04/17	0	0.00	24	13.97	13.85	-24	2,667	-0.90%
2020/04/16	9	14.13	0	0.00	14.10	9	2,636	0.34%
2020/04/15	0	0.00	5	13.85	14.05	-5	2,660	-0.19%
2020/04/14	2	13.60	2	13.60	13.60	0	2,641	0.00%
2020/04/13	1	13.55	3	13.50	13.40	-2	2,646	-0.08%
2020/04/10	2	13.20	0	0.00	13.30	2	2,646	0.08%
2020/04/09	6	13.23	2	13.45	13.10	4	2,664	0.15%
2020/04/08	0	0.00	10	12.60	12.90	-10	2,636	-0.38%
2020/04/06	2	11.90	0	0.00	12.15	2	2,656	0.08%
2020/04/01	0	0.00	2	12.00	12.00	-2	2,660	-0.08%
2020/03/27	12	12.08	0	0.00	12.00	12	2,758	0.44%
2020/03/26	43	12.17	46	12.14	12.25	-3	2,701	-0.11%
2020/03/25	2	11.75	4	11.64	11.65	-2	2,607	-0.08%
2020/03/24	11	10.81	11	11.01	10.90	0	2,598	0.00%
2020/03/23	5	10.40	1	10.35	10.35	4	2,575	0.16%
2020/03/20	1	10.70	0	0.00	10.90	1	2,583	0.04%
2020/03/19	2	10.13	6	10.10	10.10	-4	2,578	-0.16%
2020/03/18	0	0.00	18	11.35	11.20	-18	2,579	-0.70%
2020/03/17	0	0.00	3	11.20	11.30	-3	2,596	-0.12%
2020/03/16	0	0.00	1	12.50	11.85	-1	2,576	-0.04%
2020/03/13	12	11.82	0	0.00	12.45	12	2,541	0.47%
2020/03/12	5	13.32	101	13.47	13.00	-96	2,460	-3.90%	大賣/
2020/03/11	20	14.55	26	14.49	14.15	-6	2,411	-0.25%
2020/03/10	17	14.45	19	14.24	14.50	-2	2,393	-0.08%
2020/03/06	8	15.21	0	0.00	15.15	8	2,358	0.34%
2020/03/05	30	15.53	1	15.50	15.50	29	2,348	1.23%
2020/03/04	12	15.53	5	15.50	15.55	7	2,319	0.30%
2020/03/03	7	15.58	0	0.00	15.45	7	2,240	0.31%
2020/03/02	1	14.50	0	0.00	14.65	1	2,205	0.05%
2020/02/27	0	0.00	1	14.30	14.10	-1	2,181	-0.05%
2020/02/24	3	14.72	0	0.00	14.75	3	2,180	0.14%
2020/02/21	0	0.00	10	15.05	15.10	-10	2,175	-0.46%
2020/02/18	2	15.15	0	0.00	15.15	2	2,244	0.09%
2020/02/17	1	15.25	0	0.00	15.15	1	2,267	0.04%
2020/02/14	3	15.23	5	15.30	15.25	-2	2,306	-0.09%
2020/02/13	26	15.47	21	15.58	15.30	5	2,315	0.22%
2020/02/10	10	14.65	0	0.00	14.60	10	2,319	0.43%
2020/02/06	2	14.70	0	0.00	14.95	2	2,303	0.09%
2020/02/04	1	14.30	0	0.00	14.30	1	2,227	0.04%
2020/02/03	1	13.80	0	0.00	13.85	1	2,262	0.04%
2020/01/30	20	14.87	2	15.05	14.85	18	2,290	0.79%
2020/01/16	3	16.30	0	0.00	16.35	3	2,281	0.13%
2020/01/15	2	16.40	0	0.00	16.30	2	2,347	0.09%
2020/01/14	7	16.54	0	0.00	16.50	7	2,347	0.30%
2020/01/10	19	16.41	30	16.50	16.35	-11	2,361	-0.47%
2020/01/09	84	16.59	37	16.61	16.45	47	2,379	1.98%
2020/01/07	2	16.45	0	0.00	16.45	2	2,449	0.08%
2020/01/06	43	16.75	0	0.00	16.70	43	2,496	1.72%
2020/01/03	42	17.00	0	0.00	17.10	42	2,475	1.70%
2019/12/31	1	17.50	3	17.37	17.15	-2	2,437	-0.08%
2019/12/30	1	17.30	66	17.30	17.35	-65	2,399	-2.71%
2019/12/25	2	17.20	5	17.30	17.30	-3	2,331	-0.13%
2019/12/24	0	0.00	1	16.90	16.90	-1	2,304	-0.04%
2019/12/23	2	16.90	0	0.00	16.90	2	2,308	0.09%
2019/12/19	2	17.10	2	17.30	17.05	0	2,402	0.00%
2019/12/17	0	0.00	2	17.10	16.95	-2	2,523	-0.08%
2019/12/16	0	0.00	60	17.10	16.95	-60	2,545	-2.36%
2019/12/13	63	16.91	2.4	16.85	16.85	60.6	2,549	2.38%
2019/12/11	1	16.80	2	16.68	16.65	-1	2,517	-0.04%
2019/12/09	3	16.63	0	0.00	16.65	3	2,565	0.12%
2019/12/06	5	16.60	5	16.70	16.65	0	2,582	0.00%
2019/12/04	3	16.50	0	0.00	16.55	3	2,693	0.11%
2019/12/03	1	16.70	0	0.00	16.60	1	2,798	0.04%
2019/12/02	3	16.63	0	0.00	16.50	3	2,813	0.11%
2019/11/29	1	16.80	0	0.00	16.80	1	2,829	0.04%
2019/11/28	2	17.20	0	0.00	17.05	2	2,865	0.07%
2019/11/27	4	17.10	41	17.20	17.25	-37	3,005	-1.23%
2019/11/26	1	17.00	31	16.91	17.05	-30	3,048	-0.98%
2019/11/25	42	16.74	0	0.00	16.75	42	3,047	1.38%
2019/11/22	2	16.80	0	0.00	16.80	2	3,068	0.07%
2019/11/21	2	16.80	0	0.00	16.90	2	3,126	0.06%
2019/11/20	60	17.05	0	0.00	17.00	60	3,159	1.90%
2019/11/19	0	0.00	51	17.20	17.10	-51	3,220	-1.58%
2019/11/18	1	17.40	60	17.40	17.20	-59	3,263	-1.81%
2019/11/15	0	0.00	64	17.10	17.15	-64	3,523	-1.82%
2019/11/11	40	16.68	1	16.70	16.50	39	3,648	1.07%
2019/11/08	2	16.93	12	16.78	17.10	-10	3,655	-0.27%
2019/11/07	5	16.84	0	0.00	16.85	5	3,675	0.14%
2019/11/06	12	17.05	0	0.00	17.00	12	3,689	0.33%
2019/11/05	4	17.30	3	17.35	17.30	1	3,694	0.03%
2019/11/04	1	17.30	0	0.00	17.35	1	3,743	0.03%
2019/11/01	2	17.10	0	0.00	17.30	2	3,801	0.05%
2019/10/31	70	17.07	0	0.00	17.20	70	3,888	1.80%
2019/10/30	20	17.23	0	0.00	17.25	20	3,966	0.50%
2019/10/29	2	17.15	0	0.00	17.10	2	4,101	0.05%
2019/10/25	5	17.38	18	17.25	17.25	-13	4,847	-0.27%
2019/10/24	0	0.00	54	17.50	17.55	-54	5,018	-1.08%
2019/10/23	3	17.77	33	17.52	17.45	-30	5,050	-0.59%
2019/10/22	0	0.00	2	17.58	17.55	-2	5,024	-0.04%
2019/10/21	7	17.50	0	0.00	17.50	7	5,084	0.14%
2019/10/18	10	17.60	0	0.00	17.45	10	5,098	0.20%
2019/10/16	0	0.00	3	17.75	17.45	-3	5,103	-0.06%
2019/10/15	36	17.70	69	17.62	17.70	-33	5,090	-0.65%
2019/10/09	0	0.00	8	16.75	16.65	-8	4,946	-0.16%
2019/10/08	0	0.00	2	17.00	16.75	-2	5,050	-0.04%
2019/10/04	2	16.85	16	16.90	16.85	-14	5,116	-0.27%
2019/10/01	0	0.00	10	17.20	17.05	-10	5,142	-0.19%
2019/09/27	65	16.95	1	16.90	16.95	64	5,152	1.24%
2019/09/25	20	17.55	0	0.00	17.55	20	5,176	0.39%
2019/09/24	1	17.65	11	18.05	17.45	-10	5,157	-0.19%
2019/09/23	0	0.00	10	17.55	17.90	-10	5,077	-0.20%
2019/09/20	0	0.00	5	17.25	17.05	-5	4,954	-0.10%
2019/09/18	2	17.20	0	0.00	17.15	2	4,919	0.04%
2019/09/17	0	0.00	5	17.40	17.40	-5	4,944	-0.10%
2019/09/16	8	17.62	0	0.00	17.50	8	4,938	0.16%
2019/09/12	2	17.33	4	17.34	17.45	-2	4,896	-0.04%
2019/09/11	0	0.00	1	17.10	17.10	-1	4,939	-0.02%
2019/09/09	10	17.50	8	17.60	17.20	2	4,941	0.04%
2019/09/06	16	17.80	1	18.05	17.75	15	4,924	0.30%
2019/09/05	61	18.04	1	18.10	17.90	60	4,887	1.23%
2019/09/04	1	17.80	5	17.70	17.70	-4	4,820	-0.08%
2019/09/03	30	17.80	1	17.60	17.70	29	4,833	0.60%
2019/09/02	6	17.90	7	17.56	17.60	-1	4,796	-0.02%
2019/08/30	38	17.81	12	17.60	17.65	26	4,754	0.55%
2019/08/29	13	17.42	6	17.53	17.70	7	4,613	0.15%
2019/08/28	13	17.20	0	0.00	17.15	13	4,503	0.29%
2019/08/27	0	0.00	2	17.15	17.10	-2	4,477	-0.04%
2019/08/26	0	0.00	1	16.95	16.95	-1	4,466	-0.02%
2019/08/23	1	17.60	11	17.55	17.40	-10	4,412	-0.23%
2019/08/22	24	17.58	11	17.51	17.40	13	4,386	0.30%
2019/08/21	1	17.35	2	17.20	17.30	-1	4,350	-0.02%
2019/08/20	60	17.53	62	17.57	17.10	-2	4,303	-0.05%
2019/08/19	48	17.00	22	17.11	17.20	26	4,031	0.64%
2019/08/16	1	16.30	0	0.00	16.35	1	3,906	0.03%
2019/08/15	10	15.90	0	0.00	16.05	10	3,928	0.25%
2019/08/14	37	16.06	4	16.10	16.00	33	3,928	0.84%
2019/08/13	2	15.90	0	0.00	15.80	2	3,906	0.05%
2019/08/12	1	16.05	7	16.10	16.15	-6	3,897	-0.15%
2019/08/08	5	15.53	1	15.75	15.75	4	3,939	0.10%
2019/08/07	1	15.45	0	0.00	15.15	1	3,955	0.03%
2019/08/06	0	0.00	9	15.35	15.45	-9	4,096	-0.22%
2019/08/05	3	15.95	6	15.85	15.55	-3	4,070	-0.07%
2019/08/02	1	15.85	2	15.90	15.90	-1	4,036	-0.02%
2019/08/01	6	16.73	3	17.00	16.60	3	4,063	0.07%
2019/07/31	15	17.21	2	17.30	17.05	13	3,958	0.33%
2019/07/30	9	17.89	6	17.45	18.10	3	3,798	0.08%
2019/07/29	9	17.28	57	17.47	17.60	-48	3,453	-1.39%
2019/07/26	6	15.90	15	15.89	16.00	-9	3,119	-0.29%
2019/07/24	0	0.00	32	15.74	15.70	-32	2,931	-1.09%
2019/07/19	0	0.00	4	15.34	15.25	-4	2,961	-0.14%
2019/07/17	0	0.00	5	15.45	15.50	-5	3,021	-0.17%
2019/07/15	5	15.43	4	15.43	15.40	1	3,411	0.03%
2019/07/12	3	15.27	62	15.25	15.45	-59	3,417	-1.73%
2019/07/11	0	0.00	3	15.08	15.00	-3	3,463	-0.09%
2019/07/10	1	15.15	2	15.15	15.15	-1	3,509	-0.03%
2019/07/09	0	0.00	1	15.00	15.05	-1	3,469	-0.03%
2019/07/05	2	14.90	0	0.00	14.85	2	3,522	0.06%
2019/07/04	0	0.00	15	15.04	15.10	-15	3,538	-0.42%
2019/07/03	8	14.91	4	15.00	14.85	4	3,560	0.11%
2019/07/02	0	0.00	30	14.95	14.90	-30	3,524	-0.85%
2019/07/01	0	0.00	3	14.78	14.75	-3	3,580	-0.08%
2019/06/28	0	0.00	5	14.55	14.55	-5	3,598	-0.14%
2019/06/26	2	14.65	2	14.68	14.60	0	3,626	0.00%
2019/06/25	2	14.60	0	0.00	14.60	2	3,639	0.05%
2019/06/24	64	14.80	22	14.84	14.85	42	3,654	1.15%
2019/06/21	1	14.70	31	14.70	14.70	-30	3,641	-0.82%
2019/06/20	0	0.00	4	14.79	14.70	-4	3,649	-0.11%
2019/06/19	4	14.70	3	14.65	14.70	1	3,661	0.03%
2019/06/17	1	14.45	0	0.00	14.45	1	3,565	0.03%
2019/06/14	21	14.40	5	14.38	14.35	16	3,572	0.45%
2019/06/13	2	14.20	0	0.00	14.10	2	3,534	0.06%
2019/06/12	1	14.10	0	0.00	14.15	1	3,516	0.03%
2019/06/11	0	0.00	24	14.10	14.20	-24	3,482	-0.69%
2019/06/06	3	13.75	0	0.00	13.65	3	3,436	0.09%
2019/06/05	4	14.05	4	13.85	13.85	0	3,433	0.00%
2019/06/04	1	13.90	2	13.90	13.90	-1	3,429	-0.03%
2019/06/03	0	0.00	11	13.90	13.90	-11	3,439	-0.32%
2019/05/31	0	0.00	4	14.05	14.10	-4	3,437	-0.12%
2019/05/30	0	0.00	1	13.80	13.80	-1	3,418	-0.03%
2019/05/29	5	13.76	1	13.75	13.65	4	3,411	0.12%
2019/05/28	26	13.72	1	13.75	13.65	25	3,394	0.74%
2019/05/27	12	14.19	0	0.00	14.10	12	3,388	0.35%
2019/05/24	13	14.27	6	14.40	14.30	7	3,396	0.21%
2019/05/23	7	14.36	0	0.00	14.35	7	3,556	0.20%
2019/05/22	13	14.72	9	14.80	14.65	4	3,612	0.11%
2019/05/20	4	14.54	3	14.50	14.50	1	3,558	0.03%
2019/05/17	1	14.55	2	14.63	14.50	-1	3,557	-0.03%
2019/05/16	1	15.10	8	15.15	14.85	-7	3,535	-0.20%
2019/05/15	10	14.90	18	14.96	14.90	-8	3,471	-0.23%
2019/05/14	35	14.71	46	14.68	15.00	-11	3,483	-0.32%
2019/05/13	1	14.20	0	0.00	14.15	1	3,335	0.03%
2019/05/10	30	14.50	30	14.61	14.50	0	3,307	0.00%
2019/05/09	29	14.95	28	14.96	14.50	1	3,278	0.03%
2019/05/08	10	14.75	4	14.90	15.00	6	3,147	0.19%
2019/05/06	53	14.69	37	14.68	14.60	16	3,105	0.52%
2019/05/03	7	14.79	5	14.95	15.00	2	3,006	0.07%
2019/05/02	0	0.00	10	14.70	14.70	-10	2,953	-0.34%
2019/04/30	0	0.00	11	14.40	14.45	-11	2,912	-0.38%
2019/04/29	15	14.68	22	14.66	14.60	-7	2,888	-0.24%
2019/04/26	42	14.35	2	14.45	14.25	40	2,794	1.43%
2019/04/25	7	14.38	11	14.37	14.45	-4	2,775	-0.14%
2019/04/24	2	14.55	4	14.80	14.40	-2	2,802	-0.07%
2019/04/23	5	14.85	2	14.95	14.85	3	2,750	0.11%
2019/04/22	44	15.31	16	15.25	15.15	28	2,729	1.03%
2019/04/19	4	14.56	6	14.75	14.90	-2	2,433	-0.08%
2019/04/18	0	0.00	4	14.51	14.15	-4	2,321	-0.17%
2019/04/17	5	14.58	24	14.35	14.60	-19	2,288	-0.83%
2019/04/16	3	14.10	5	14.15	14.25	-2	2,112	-0.09%
2019/04/15	6	13.97	0	0.00	13.95	6	2,046	0.29%
2019/04/10	0	0.00	10	13.90	13.90	-10	1,922	-0.52%
2019/04/09	6	14.05	1	14.05	14.05	5	1,879	0.27%
2019/04/08	10	13.85	0	0.00	13.80	10	1,858	0.54%
2019/04/03	27	13.79	18	13.67	13.85	9	1,842	0.49%
2019/04/02	4	13.40	14	13.46	13.55	-10	1,762	-0.57%
2019/04/01	1	13.20	1	13.20	13.20	0	1,719	0.00%
2019/03/29	2	13.10	0	0.00	13.10	2	1,678	0.12%
2019/03/28	5	13.10	12	13.10	13.00	-7	1,673	-0.42%
2019/03/27	7	13.45	4	13.40	13.30	3	1,654	0.18%
2019/03/26	0	0.00	11	13.65	13.55	-11	1,629	-0.67%
2019/03/25	7	13.66	6	13.68	13.65	1	1,597	0.06%
2019/03/22	13	14.03	4	14.15	14.00	9	1,579	0.57%
2019/03/20	0	0.00	3	13.90	13.90	-3	1,533	-0.20%
2019/03/19	10	13.97	4	13.84	13.80	6	1,540	0.39%
2019/03/15	0	0.00	2	13.65	13.60	-2	1,515	-0.13%
2019/03/13	2	13.70	0	0.00	13.60	2	1,559	0.13%
2019/03/11	0	13.55	0	0.00	13.60	0	1,606	0.00%
2019/03/08	0	0.00	2	13.30	13.45	-2	1,652	-0.12%
2019/03/07	2	13.57	0	0.00	13.50	2	1,662	0.12%
2019/03/06	0	13.70	3	13.75	13.75	-3	1,683	-0.18%
2019/03/05	3	13.77	0	0.00	13.75	3	1,751	0.17%
2019/03/04	0	13.85	0	0.00	13.90	0	1,753	0.00%
2019/02/27	1	13.75	1	13.75	13.75	0	1,759	0.00%
2019/02/26	2	13.93	2	13.95	13.85	0	1,756	0.00%
2019/02/25	1	14.10	4	14.14	14.10	-3	1,747	-0.17%
2019/02/22	23	14.47	22	14.48	14.20	1	1,743	0.06%
2019/02/21	2	14.18	10	14.17	14.40	-8	1,627	-0.49%
2019/02/20	0	0.00	1	14.10	14.05	-1	1,579	-0.06%
2019/02/19	4	14.10	1	14.50	14.05	3	1,646	0.18%
2019/02/18	1	14.00	1	14.05	14.25	0	1,627	0.00%
2019/02/15	3	14.13	5	14.04	14.10	-2	1,623	-0.12%
2019/02/14	4	14.15	0	0.00	13.95	4	1,608	0.25%
2019/02/13	16	13.82	18	13.77	14.10	-2	1,588	-0.13%
2019/02/12	3	13.37	8	13.42	13.50	-5	1,505	-0.33%
2019/02/11	0	13.00	7	13.00	13.10	-7	1,488	-0.47%
2019/01/29	0	13.10	5	13.20	13.10	-5	1,517	-0.33%
2019/01/28	0	0.00	2	13.25	13.15	-2	1,532	-0.13%
2019/01/25	0	0.00	2	13.15	13.15	-2	1,620	-0.12%
2019/01/24	0	0.00	1	13.05	13.05	-1	1,659	-0.06%
2019/01/22	4	13.00	2	13.10	13.00	2	1,701	0.12%
2019/01/17	1	13.00	0	0.00	13.05	1	1,764	0.06%
2019/01/16	21	13.25	12	13.17	13.20	9	1,758	0.51%
2019/01/15	2	12.90	3	12.87	12.85	-1	1,685	-0.06%
2019/01/14	5	12.76	4	12.69	12.85	1	1,674	0.06%
2019/01/11	13	12.95	11	12.82	12.70	2	1,677	0.12%
2019/01/09	0	0.00	1	12.75	12.75	-1	1,683	-0.06%
2019/01/07	0	12.50	0	0.00	12.55	0	1,692	0.00%
2019/01/04	1	12.00	1	12.30	12.20	0	1,715	0.00%
2019/01/03	0	0.00	1	12.60	12.40	-1	1,771	-0.06%
2018/12/28	0	0.00	20	12.55	12.60	-20	1,809	-1.11%
2018/12/27	0	0.00	1	12.70	12.60	-1	1,855	-0.05%
2018/12/26	9	12.72	11	12.69	12.40	-2	1,844	-0.11%
2018/12/20	1	12.50	2	12.60	12.35	-1	1,940	-0.05%
2018/12/19	1	12.80	0	0.00	12.80	1	1,951	0.05%
2018/12/18	1	13.00	0	0.00	12.90	1	1,978	0.05%
2018/12/17	1	13.25	2	13.23	13.20	-1	2,095	-0.05%
2018/12/14	0	0.00	21	13.22	13.20	-21	2,102	-1.00%
2018/12/13	0	0.00	2	13.50	13.30	-2	2,181	-0.09%
2018/12/12	10	13.35	0	0.00	13.35	10	2,226	0.45%
2018/12/11	11	13.40	1	13.35	13.30	10	2,401	0.42%
2018/12/10	1	13.30	0	0.00	13.30	1	2,497	0.04%
2018/12/07	3	13.35	18	13.63	13.70	-15	2,492	-0.60%
2018/12/06	2	13.43	2	13.15	13.10	0	2,479	0.00%
2018/12/05	16	13.70	1	13.75	13.75	15	2,485	0.60%
2018/12/04	0	0.00	10	13.80	13.70	-10	2,494	-0.40%
2018/12/03	1	13.85	8	13.85	13.85	-7	2,503	-0.28%
2018/11/30	0	0.00	11	13.50	13.45	-11	2,462	-0.45%
2018/11/29	10	13.40	0	0.00	13.35	10	2,479	0.40%
2018/11/28	4	13.61	5	13.55	13.50	-1	2,473	-0.04%
2018/11/27	0	0.00	2	13.03	13.30	-2	2,451	-0.08%
2018/11/26	3	12.93	2	13.00	13.00	1	2,470	0.04%
2018/11/22	8	12.94	6	13.13	12.80	2	2,529	0.08%
2018/11/21	5	13.03	4	13.06	13.05	1	2,567	0.04%
2018/11/20	8	13.39	3	13.22	13.10	5	2,734	0.18%
2018/11/19	0	0.00	25	12.90	12.90	-25	2,700	-0.93%
2018/11/16	7	12.80	1	12.90	12.70	6	2,691	0.22%
2018/11/14	10	12.35	0	0.00	12.25	10	2,674	0.37%
2018/11/13	1	11.95	0	0.00	12.15	1	2,698	0.04%
2018/11/09	1	12.15	0	0.00	12.10	1	2,773	0.04%
2018/11/08	0	0.00	2	12.23	12.20	-2	2,802	-0.07%
2018/11/07	1	12.15	0	0.00	12.25	1	2,845	0.04%
2018/11/06	0	0.00	21	11.95	11.85	-21	2,872	-0.73%
2018/11/02	13	12.67	1	12.25	12.25	12	3,002	0.40%
2018/11/01	0	0.00	1	11.70	12.15	-1	2,947	-0.03%
2018/10/30	2	11.48	1	11.40	11.40	1	2,927	0.03%
2018/10/29	2	11.45	1	11.45	11.40	1	2,934	0.03%
2018/10/26	2	11.35	0	0.00	11.30	2	2,959	0.07%
2018/10/25	22	11.11	1	11.20	11.05	21	2,952	0.71%
2018/10/24	20	11.70	0	0.00	11.75	20	2,954	0.68%
2018/10/23	3	11.70	0	0.00	11.55	3	3,000	0.10%
2018/10/22	1	11.90	1	11.85	11.90	0	3,044	0.00%
2018/10/19	4	11.58	1	11.55	11.60	3	3,104	0.10%
2018/10/18	3	11.80	1	11.90	11.75	2	3,185	0.06%
2018/10/17	1	11.90	5	11.95	11.75	-4	3,220	-0.12%
2018/10/15	5	11.55	0	0.00	11.50	5	3,340	0.15%
2018/10/12	3	11.30	1	11.35	11.50	2	3,345	0.06%
2018/10/11	1	11.30	1	11.30	11.30	0	3,348	0.00%
2018/10/09	22	12.81	0	0.00	12.55	22	3,334	0.66%
2018/10/08	0	12.60	1	12.65	12.60	-1	3,418	-0.03%
2018/10/05	5	13.00	0	0.00	12.75	5	3,485	0.14%
2018/10/04	7	13.54	0	0.00	13.40	7	3,479	0.20%
2018/10/03	27	13.76	2	13.80	13.75	25	3,499	0.71%
2018/09/27	0	0.00	1	13.70	13.50	-1	3,695	-0.03%
2018/09/26	3	13.73	1	13.90	13.70	2	4,038	0.05%
2018/09/25	4	13.90	1	13.95	13.85	3	5,006	0.06%
2018/09/21	7	14.09	7	14.12	14.15	0	5,222	0.00%
2018/09/20	0	0.00	1	13.60	13.60	-1	5,118	-0.02%
2018/09/19	13	13.90	5	13.81	13.70	8	5,119	0.16%
2018/09/17	23	14.10	14	14.19	14.00	9	5,046	0.18%
2018/09/14	3	13.65	2	14.05	14.05	1	4,885	0.02%
2018/09/13	10	13.15	0	0.00	13.10	10	4,807	0.21%
2018/09/10	0	0.00	2	13.00	13.00	-2	4,902	-0.04%
2018/09/07	1	13.70	0	0.00	13.55	1	4,913	0.02%
2018/09/06	2.5	14.25	0	0.00	14.25	2.5	4,962	0.05%
2018/09/05	20	14.50	0	0.00	14.35	20	5,044	0.40%
2018/09/03	3	14.70	1	14.45	14.40	2	5,247	0.04%
2018/08/31	0	0.00	1	14.95	14.85	-1	5,516	-0.02%
2018/08/30	0	0.00	1	14.80	14.80	-1	5,635	-0.02%
2018/08/29	7	14.96	5	14.92	14.90	2	5,795	0.03%
2018/08/28	17	14.92	4	15.00	14.80	13	5,863	0.22%
2018/08/27	18	14.75	2	14.90	15.00	16	5,881	0.27%
2018/08/24	4	14.29	0	0.00	14.35	4	5,810	0.07%
2018/08/23	3	14.40	0	0.00	14.55	3	5,917	0.05%
2018/08/22	12	14.54	3	14.43	14.40	9	6,025	0.15%
2018/08/21	9	14.38	0	0.00	14.20	9	6,183	0.15%
2018/08/17	0	0.00	1	14.55	14.50	-1	6,652	-0.02%
2018/08/16	13	14.60	3	14.40	14.60	10	7,144	0.14%
2018/08/14	13	14.84	2	14.80	15.10	11	7,301	0.15%
2018/08/13	45	15.03	0	0.00	14.80	45	7,387	0.61%
2018/08/09	1	15.80	1	15.75	15.75	0	7,516	0.00%
2018/08/06	5	15.45	0	0.00	15.50	5	8,285	0.06%
2018/08/03	6	15.58	1	15.65	15.45	5	8,549	0.06%
2018/08/02	0	0.00	32	15.46	15.45	-32	8,616	-0.37%
2018/08/01	7	15.93	2	15.88	15.85	5	8,657	0.06%
2018/07/30	0	0.00	7	15.95	15.90	-7	8,946	-0.08%
2018/07/27	7	16.49	0	0.00	16.40	7	8,896	0.08%
2018/07/26	5	16.53	0	0.00	16.45	5	8,851	0.06%
2018/07/25	40	16.69	13	16.40	16.50	27	8,828	0.31%
2018/07/24	10	16.00	11	16.10	16.10	-1	8,815	-0.01%
2018/07/23	8	16.26	2	16.35	16.30	6	8,770	0.07%
2018/07/19	0	0.00	3	15.97	15.95	-3	8,640	-0.03%
2018/07/17	1	16.25	2	15.90	16.00	-1	8,647	-0.01%
2018/07/16	5	16.43	0	0.00	16.00	5	8,603	0.06%
2018/07/13	31	16.30	1	16.35	16.35	30	8,501	0.35%
2018/07/11	1	15.95	1	15.85	15.85	0	8,438	0.00%
2018/07/10	2	16.48	2	16.20	16.40	0	8,496	0.00%
2018/07/09	1	16.10	1	16.00	15.95	0	8,536	0.00%
2018/07/06	7	15.89	2	16.05	16.00	5	8,502	0.06%
2018/07/05	2	16.98	5	16.92	16.35	-3	8,428	-0.04%
2018/07/04	23	17.20	61	17.19	16.90	-38	8,378	-0.45%
2018/07/03	46	17.61	23	17.67	17.00	23	8,024	0.29%
2018/07/02	12	16.41	42	16.75	16.70	-30	7,037	-0.43%
2018/06/29	2	15.40	2	15.35	15.35	0	6,789	0.00%
2018/06/28	0	0.00	2	15.10	15.00	-2	6,772	-0.03%
2018/06/27	1	15.15	1	15.45	15.15	0	6,796	0.00%
2018/06/26	2	15.00	1	15.20	15.15	1	6,772	0.01%
2018/06/25	2	15.25	1	15.10	14.95	1	6,743	0.01%
2018/06/22	0	0.00	1	15.30	15.25	-1	6,717	-0.01%
2018/06/21	2	15.75	6	15.73	15.50	-4	6,700	-0.06%
2018/06/20	38	15.51	39	15.17	15.35	-1	6,681	-0.01%
2018/06/19	7	16.39	0	0.00	15.90	7	6,620	0.11%
2018/06/15	0.2	16.60	0	0.00	16.65	0.2	6,587	0.00%
2018/06/13	0	0.00	23	17.07	16.90	-23	6,484	-0.35%
2018/06/12	3	17.17	3	17.13	17.20	0	6,396	0.00%
2018/06/11	10	16.93	22	17.12	16.95	-12	6,291	-0.19%
2018/06/08	10	17.04	5	17.22	17.00	5	6,170	0.08%
2018/06/07	1	17.25	13	16.77	16.45	-12	5,851	-0.21%
2018/06/06	5	16.46	47	16.50	16.75	-42	5,703	-0.74%
2018/06/05	10	16.20	17	15.94	15.90	-7	5,536	-0.13%
2018/06/04	1	16.20	17	16.38	16.20	-16	5,428	-0.29%
2018/06/01	37	16.20	6	16.14	16.20	31	5,385	0.58%
2018/05/31	1	16.60	0	0.00	16.40	1	5,333	0.02%
2018/05/30	11	16.92	27	16.84	16.75	-16	5,218	-0.31%
2018/05/29	20	17.25	83	16.86	16.80	-63	5,201	-1.21%
2018/05/28	40	16.71	21	17.38	17.45	19	4,999	0.38%
2018/05/25	16	16.59	13	16.63	16.65	3	4,676	0.06%
2018/05/24	88	16.67	37	16.94	16.85	51	4,495	1.13%
2018/05/23	12	15.56	0	0.00	15.90	12	3,979	0.30%
2018/05/22	0	0.00	8	15.26	15.50	-8	3,850	-0.21%
2018/05/21	1	15.20	11	15.31	15.40	-10	3,757	-0.27%
2018/05/18	0	0.00	6	14.84	14.65	-6	3,614	-0.17%
2018/05/17	61	15.20	3	15.45	14.95	58	3,540	1.64%
2018/05/16	24	15.65	3	16.03	15.75	21	3,412	0.62%
2018/05/15	43	15.86	17	16.15	15.90	26	3,291	0.79%
2018/05/14	24	15.54	41	15.40	15.75	-17	2,946	-0.58%
2018/05/11	21	14.70	14	14.55	14.35	7	2,490	0.28%
2018/05/10	0	13.90	5	14.17	14.00	-5	2,220	-0.22%
2018/05/09	16	13.75	11	13.94	13.70	5	2,130	0.23%
2018/05/08	9	13.81	7	13.88	13.50	2	2,053	0.10%
2018/05/07	12	13.70	6	13.75	13.90	6	1,947	0.31%
2018/05/04	0	0.00	1	12.75	12.75	-1	1,725	-0.06%
2018/05/03	5	12.80	9	12.76	12.75	-4	1,745	-0.23%
2018/05/02	8	12.90	7	12.95	12.90	1	1,751	0.06%
2018/04/30	9	12.69	5	12.83	12.55	4	1,696	0.24%
2018/04/27	0	0.00	1	11.90	12.05	-1	1,609	-0.06%
2018/04/26	1	12.00	1	12.10	11.70	0	1,608	0.00%
2018/04/25	1	12.10	0	0.00	12.00	1	1,592	0.06%
2018/04/24	9	12.31	8	12.43	12.25	1	1,571	0.06%
2018/04/23	9	12.69	1	12.95	12.70	8	1,547	0.52%
2018/04/20	3	12.97	10	12.90	12.90	-7	1,533	-0.46%
2018/04/18	3	13.05	0	0.00	13.00	3	1,552	0.19%
2018/04/17	3	13.28	6	13.39	13.20	-3	1,537	-0.20%
2018/04/16	3	13.55	4	13.35	13.55	-1	1,562	-0.06%
2018/04/13	1	13.45	7	13.49	13.35	-6	1,479	-0.41%
2018/04/10	11	13.14	1	12.60	12.95	10	1,452	0.69%
2018/03/30	2	13.05	11	12.86	12.80	-9	1,453	-0.62%
2018/03/29	0	0.00	1	12.75	12.60	-1	1,461	-0.07%
2018/03/28	1	12.40	2	12.53	12.60	-1	1,575	-0.06%
2018/03/27	2	12.58	1	12.75	12.60	1	1,581	0.06%
2018/03/26	1	12.35	1	12.45	12.40	0	1,586	0.00%
2018/03/23	1	12.50	0	0.00	12.45	1	1,604	0.06%
2018/03/22	0	0.00	1	12.80	12.80	-1	1,627	-0.06%
2018/03/21	6	13.20	2	13.10	13.05	4	1,758	0.23%
2018/03/20	3	12.88	2	12.98	13.00	1	1,744	0.06%
2018/03/19	0	12.90	0	0.00	12.95	0	1,749	0.00%
2018/03/15	2	13.10	2	13.20	13.10	0	1,737	0.00%
2018/03/14	4	13.19	3	13.17	13.20	1	1,751	0.06%
2018/03/13	0	0.00	1	13.10	12.95	-1	1,721	-0.06%
2018/03/12	1	13.00	0	0.00	13.00	1	1,727	0.06%
2018/03/09	0	0.00	4	12.90	13.05	-4	1,744	-0.23%
2018/03/07	1	13.10	2	13.00	13.15	-1	1,749	-0.06%
2018/03/06	7	12.96	1	12.90	12.90	6	1,734	0.35%
2018/03/05	0	12.60	0	0.00	12.65	0	1,692	0.00%
2018/03/02	21	13.00	3	12.98	12.95	18	1,760	1.02%
2018/02/26	2	12.72	0	0.00	12.70	2	1,674	0.12%
2018/02/23	1	12.50	0	0.00	12.35	1	1,661	0.06%
2018/02/22	2	12.15	0	0.00	12.15	2	1,701	0.12%
2018/02/06	1	11.15	0	0.00	11.15	1	1,809	0.06%
2018/01/31	0	12.60	1	12.75	12.65	-1	2,014	-0.05%
2018/01/29	0	12.90	0	0.00	13.00	0	2,106	0.00%
2018/01/26	1	13.10	11	12.92	13.10	-10	2,191	-0.46%
2018/01/23	0	12.80	0	0.00	12.80	0	2,552	0.00%
2018/01/19	3	12.80	0	0.00	12.80	3	2,836	0.11%
2018/01/18	1	12.90	1	12.95	12.80	0	2,905	0.00%
2018/01/17	1	12.95	1	12.85	12.85	0	2,995	0.00%
2018/01/15	1	12.65	1	12.70	12.70	0	3,275	0.00%
2018/01/11	0	0.00	2	12.85	12.85	-2	3,779	-0.05%
2018/01/10	1	13.05	1	13.10	12.95	0	4,210	0.00%
2018/01/09	11	13.45	2	13.35	13.40	9	4,238	0.21%
2018/01/08	13	13.78	23	13.76	13.50	-10	4,352	-0.23%
2018/01/05	1	13.45	1	13.55	13.45	0	4,444	0.00%
2018/01/04	6	13.45	1	13.35	13.40	5	4,446	0.11%
2018/01/03	2	13.45	12	13.42	13.30	-10	4,445	-0.22%