合勤控 (3704)-臺銀-臺中券商分點個股進出

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

合勤控

(3704)

可現股當沖

股價
40.85
漲跌
▼1.30
漲幅
-3.08%
成交量
2,047張
產業
上市通信網路類股
499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

合勤控 (3704)籌碼相關－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	41.00	0	0.00	40.85	1	4,048	0.02%
2024/04/19	4.1	41.12	2	40.98	41.60	2.1	4,028	0.05%
2024/04/18	4	42.50	3	42.90	42.30	1	4,017	0.02%
2024/04/17	6	43.16	7	43.31	43.25	-1	3,999	-0.02%
2024/04/16	12	43.63	2	44.80	43.30	10	3,978	0.25%
2024/04/15	8.2	45.25	2	45.50	45.00	6.2	3,975	0.16%
2024/04/12	1	45.70	0	0.00	46.05	1	3,967	0.03%
2024/04/11	5	46.00	1	46.40	45.80	4	3,955	0.10%
2024/04/10	6	46.92	0	0.00	46.60	6	3,956	0.15%
2024/04/09	4	47.43	1	47.25	47.15	3	3,942	0.08%
2024/04/08	7	47.74	2	47.83	47.60	5	3,932	0.13%
2024/04/03	1	46.35	5	47.49	47.60	-4	3,890	-0.10%
2024/04/02	2	46.73	1	46.75	46.70	1	3,867	0.03%
2024/04/01	13	47.60	8	47.38	47.00	5	3,867	0.13%
2024/03/29	2.1	47.00	0	0.00	46.65	2.1	3,756	0.05%
2024/03/28	24	49.86	12	48.80	48.00	12	3,645	0.33%
2024/03/27	7	46.72	31.5	48.87	49.35	-24.5	3,444	-0.71%
2024/03/26	29.5	46.89	9.9	46.76	46.05	19.6	3,353	0.58%
2024/03/25	20.1	48.34	3	47.62	47.60	17.1	3,316	0.51%
2024/03/22	25	50.57	6	50.30	49.70	19	3,287	0.58%
2024/03/21	8	51.20	68.5	49.36	50.10	-60.5	3,078	-1.97%
2024/03/20	8.1	48.32	29.8	49.12	48.05	-21.7	2,792	-0.78%
2024/03/19	6	47.53	3	47.97	47.45	3	2,750	0.11%
2024/03/18	2	46.93	3.3	47.49	47.65	-1.3	2,876	-0.04%
2024/03/15	4	47.80	4	47.51	47.30	0	2,880	0.00%
2024/03/14	4	48.20	3	47.70	47.70	1	2,908	0.03%
2024/03/13	6	48.30	30.2	47.30	48.00	-24.2	2,830	-0.86%
2024/03/12	0.2	46.05	15	46.33	46.70	-14.8	2,769	-0.54%
2024/03/11	7	44.77	4	45.11	44.90	3	2,767	0.11%
2024/03/08	12.1	44.65	3	44.48	44.45	9.1	2,836	0.32%
2024/03/07	8.3	45.32	0	0.00	44.80	8.3	2,953	0.28%
2024/03/06	16	45.69	0	0.00	45.45	16	3,252	0.49%
2024/03/05	6.1	46.38	0	0.00	46.30	6.1	3,515	0.17%
2024/03/04	1	46.40	3	46.50	46.40	-2	3,660	-0.05%
2024/03/01	1	45.36	1	45.45	45.60	0	3,674	0.00%
2024/02/29	2	45.03	2	45.05	45.00	0	3,766	0.00%
2024/02/27	1.3	45.68	10	45.15	45.10	-8.8	3,904	-0.22%
2024/02/26	1	46.20	0	0.00	46.25	1	3,920	0.03%
2024/02/23	0	0.00	1	46.40	46.05	-1	3,947	-0.03%
2024/02/22	10	46.59	0	0.00	46.55	10	3,967	0.25%
2024/02/21	28	46.89	3	46.98	46.50	25	4,000	0.63%
2024/02/20	6	46.20	5	46.20	46.10	1	3,986	0.03%
2024/02/19	4.3	46.75	3	46.15	47.00	1.3	3,987	0.03%
2024/02/16	19.1	43.78	62	44.03	44.70	-42.9	3,988	-1.08%
2024/02/15	2.5	46.07	0	0.00	46.30	2.5	3,936	0.06%
2024/02/05	5	46.26	2	46.15	46.05	3	3,947	0.08%
2024/02/02	4	46.91	0	0.00	46.65	4	4,004	0.10%
2024/02/01	3.1	46.71	3	47.12	47.10	0.1	4,120	0.00%
2024/01/31	3	48.03	6	47.90	47.75	-3	4,120	-0.07%
2024/01/30	0.2	48.45	0	0.00	48.50	0.2	4,274	0.00%
2024/01/26	5	48.25	1	48.15	48.00	4	4,515	0.09%
2024/01/25	3	48.95	0	0.00	48.65	3	4,780	0.06%
2024/01/24	2	49.65	0	0.00	49.25	2	5,089	0.04%
2024/01/23	0	0.00	0.1	49.90	49.95	-0.1	5,438	0.00%
2024/01/22	0	0.00	2	49.70	49.40	-2	5,630	-0.04%
2024/01/18	5	48.50	0	0.00	48.10	5	6,275	0.08%
2024/01/17	0	0.00	1	48.70	48.75	-1	6,878	-0.01%
2024/01/16	0	0.00	7	48.94	49.10	-7	7,088	-0.10%
2024/01/15	1.1	48.44	5	48.85	49.00	-3.9	7,196	-0.05%
2024/01/12	4	48.26	0.2	48.30	48.00	3.8	7,356	0.05%
2024/01/11	2	48.50	8	48.68	48.90	-6	7,666	-0.08%
2024/01/10	3	47.92	7	48.11	47.80	-4	7,894	-0.05%
2024/01/09	1.1	48.27	0	0.00	48.25	1.1	8,045	0.01%
2024/01/08	4.1	48.94	0	0.00	49.00	4.1	8,052	0.05%
2024/01/05	3	49.22	3	49.50	49.30	0	8,073	0.00%
2024/01/04	10	49.46	0	0.00	49.15	10	8,104	0.12%
2024/01/03	11.1	49.82	1.2	50.11	49.80	9.9	8,103	0.12%
2024/01/02	9.1	50.45	0	0.00	50.40	9.1	8,119	0.11%
2023/12/29	0	0.00	0.1	51.00	50.80	-0.1	8,197	0.00%
2023/12/28	7.4	50.67	2	50.70	50.50	5.4	8,219	0.07%
2023/12/27	13.1	50.77	0	0.00	50.70	13.1	8,249	0.16%
2023/12/26	0	0.00	2	50.60	50.80	-2	8,283	-0.02%
2023/12/25	6.1	50.65	3	50.30	50.30	3.1	8,371	0.04%
2023/12/22	1	50.50	1	50.70	50.50	0	8,438	0.00%
2023/12/21	2	50.60	1	50.40	50.50	1	8,439	0.01%
2023/12/20	1	51.90	2	52.00	52.00	-1	8,398	-0.01%
2023/12/19	14.1	51.01	11	50.92	50.90	3.1	8,363	0.04%
2023/12/18	6.1	53.56	1	53.30	52.70	5.1	8,309	0.06%
2023/12/15	19	54.07	11	54.07	53.10	8	8,299	0.10%
2023/12/14	15	54.17	9.1	54.40	54.50	5.9	8,327	0.07%
2023/12/13	23	54.24	30.3	54.59	54.50	-7.3	8,395	-0.09%
2023/12/12	9	53.23	18	52.89	52.70	-9	8,449	-0.11%
2023/12/11	10	53.59	7.7	53.33	53.50	2.4	8,671	0.03%
2023/12/08	11.2	51.94	0	0.00	51.80	11.2	8,948	0.13%
2023/12/07	3.2	52.76	5	53.10	51.90	-1.8	9,357	-0.02%
2023/12/06	2.1	53.98	5	53.20	52.80	-2.9	9,495	-0.03%
2023/12/05	1.1	52.93	1	53.60	53.50	0.1	9,723	0.00%
2023/12/04	9	54.04	20	54.49	54.00	-11	10,200	-0.11%
2023/12/01	16.4	54.31	23	54.28	53.90	-6.6	10,257	-0.06%
2023/11/30	9	54.58	25.1	55.41	56.00	-16.1	10,021	-0.16%
2023/11/29	13.1	53.13	32.5	53.47	54.10	-19.4	9,771	-0.20%
2023/11/28	4	52.28	10	52.43	52.50	-6	9,621	-0.06%
2023/11/27	6	51.53	5	51.94	51.60	1	9,608	0.01%
2023/11/24	5	52.16	19.7	51.64	52.40	-14.6	9,529	-0.15%
2023/11/22	1.3	50.85	5	50.80	50.90	-3.8	9,409	-0.04%
2023/11/21	15.1	50.99	3	50.97	50.50	12.1	9,434	0.13%
2023/11/20	2	50.35	12	50.93	50.90	-10	9,467	-0.11%
2023/11/17	7	49.62	0	0.00	49.95	7	9,524	0.07%
2023/11/16	11	49.96	0	0.00	49.55	11	9,555	0.12%
2023/11/15	2	50.18	0.1	50.00	49.75	1.9	9,636	0.02%
2023/11/14	2	50.15	2	50.35	50.40	0	9,847	0.00%
2023/11/13	2	49.52	9.2	49.26	49.05	-7.2	9,868	-0.07%
2023/11/10	7	49.40	2	49.53	49.00	5	9,861	0.05%
2023/11/09	8.6	51.16	4.5	50.81	49.65	4.1	9,814	0.04%
2023/11/08	1	51.90	1.1	52.38	51.90	0	9,719	0.00%
2023/11/07	15.2	51.81	15.2	52.13	51.80	-0.1	9,737	0.00%
2023/11/06	16	54.66	10	54.40	53.50	6	9,628	0.06%
2023/11/03	14	54.14	32	54.48	54.20	-18	9,586	-0.19%
2023/11/02	27	54.50	31.6	55.05	54.50	-4.6	9,547	-0.05%
2023/11/01	32.1	54.14	28	54.15	53.60	4.1	9,320	0.04%
2023/10/31	43.5	55.58	45.3	55.57	54.60	-1.8	9,116	-0.02%
2023/10/30	7	54.44	15	54.74	54.50	-8	8,906	-0.09%
2023/10/27	15	53.85	38.3	54.39	54.20	-23.3	8,926	-0.26%
2023/10/26	49.5	53.26	24	53.60	53.20	25.5	8,793	0.29%
2023/10/25	31.2	54.56	72.2	54.76	53.80	-41	8,600	-0.48%
2023/10/24	12.2	52.17	12.1	52.26	52.30	0.1	8,070	0.00%
2023/10/23	2	50.25	3.2	50.81	49.70	-1.2	7,970	-0.01%
2023/10/20	16	50.98	20.1	51.18	51.10	-4.1	7,969	-0.05%
2023/10/19	35.3	50.82	41.7	50.98	51.70	-6.5	7,973	-0.08%
2023/10/18	21.2	49.72	17	48.84	49.15	4.2	7,759	0.05%
2023/10/17	8	48.56	10	48.24	47.80	-2	7,642	-0.03%
2023/10/16	1.1	46.02	0	0.00	46.35	1.1	7,756	0.01%
2023/10/13	6	47.48	2	48.10	46.90	4	8,279	0.05%
2023/10/12	4	47.95	2	47.80	47.70	2	8,758	0.02%
2023/10/11	1	48.50	3	48.35	48.00	-2	9,279	-0.02%
2023/10/06	3	49.92	0	0.00	49.10	3	9,802	0.03%
2023/10/05	2	50.30	4	50.40	50.10	-2	10,094	-0.02%
2023/10/04	5	48.36	10	48.40	48.30	-5	10,295	-0.05%
2023/10/03	10	49.34	5.3	49.98	49.00	4.7	10,417	0.05%
2023/10/02	4	50.30	1	50.20	50.50	3	10,622	0.03%
2023/09/28	10	49.81	8	50.00	50.00	2	10,858	0.02%
2023/09/27	2.4	48.52	2	48.80	48.40	0.4	11,149	0.00%
2023/09/25	6	50.95	4	50.90	50.70	2	12,374	0.02%
2023/09/22	6	50.05	2	50.25	50.40	4	13,059	0.03%
2023/09/21	1.3	49.57	1	49.25	49.20	0.3	13,266	0.00%
2023/09/20	13	50.68	94	50.60	50.20	-81	13,266	-0.61%
2023/09/19	10.3	51.39	8	51.73	51.00	2.3	13,223	0.02%
2023/09/18	10	51.66	1	51.60	51.70	9	13,148	0.07%
2023/09/15	28.1	53.09	33.5	52.95	52.80	-5.4	12,973	-0.04%
2023/09/14	62	55.34	59.1	55.64	54.50	2.9	12,763	0.02%
2023/09/13	41	54.64	28	54.52	54.50	13	12,510	0.10%
2023/09/12	47.5	54.36	68.5	54.17	55.50	-21	12,206	-0.17%
2023/09/11	20.2	52.18	10.2	52.34	51.80	10.1	11,812	0.09%
2023/09/08	28.1	52.11	18	52.26	52.20	10.1	11,697	0.09%
2023/09/07	51.2	52.02	48	52.22	52.00	3.2	11,481	0.03%
2023/09/06	8	49.68	18	49.73	50.30	-10	10,955	-0.09%
2023/09/05	10	48.20	27.1	48.11	48.15	-17.1	10,788	-0.16%
2023/09/04	11.1	46.05	5	46.44	46.55	6.1	10,760	0.06%
2023/09/01	12	47.08	1	47.15	46.95	11	10,780	0.10%
2023/08/29	3	46.50	5	46.57	46.65	-2	10,861	-0.02%
2023/08/28	0.1	46.15	0	0.00	45.85	0.1	10,939	0.00%
2023/08/25	3	47.43	2	47.88	47.05	1	11,119	0.01%
2023/08/24	4	48.86	4	48.79	48.80	0	11,390	0.00%
2023/08/23	10	48.89	6	49.31	48.25	4	11,415	0.04%
2023/08/22	0	0.00	4	47.90	47.90	-4	11,388	-0.04%
2023/08/21	4	47.61	6	47.21	46.95	-2	11,404	-0.02%
2023/08/18	93	47.61	18	47.32	46.80	75	11,447	0.66%
2023/08/17	10	51.48	18	51.55	52.00	-8	11,238	-0.07%
2023/08/16	8	49.11	3	49.22	49.30	5	11,180	0.04%
2023/08/15	5	50.02	2	49.85	49.85	3	11,257	0.03%
2023/08/14	0	0.00	1	48.60	49.00	-1	11,502	-0.01%
2023/08/11	3.2	50.00	2	50.00	50.00	1.2	11,680	0.01%
2023/08/10	13	50.46	4	50.53	50.40	9	11,659	0.08%
2023/08/09	22	52.20	11	52.51	51.80	11	11,666	0.09%
2023/08/08	7	51.43	6	51.10	51.60	1	11,701	0.01%
2023/08/07	59	51.09	66	51.15	51.10	-7	11,727	-0.06%
2023/08/04	9	50.49	4	50.30	50.70	5	11,766	0.04%
2023/08/02	7.2	51.95	5	50.84	51.50	2.2	11,735	0.02%
2023/08/01	35	53.56	11	55.23	53.00	24	11,710	0.20%
2023/07/31	84.1	54.46	7	54.84	54.00	77.1	11,505	0.67%
2023/07/28	3.2	53.55	12	53.52	53.50	-8.8	11,278	-0.08%
2023/07/27	7.1	54.95	1	56.00	54.40	6.1	11,219	0.05%
2023/07/26	25.5	55.76	6	55.85	54.80	19.5	11,207	0.17%
2023/07/25	12.3	56.06	12	56.45	55.80	0.3	11,333	0.00%
2023/07/24	3.1	57.13	4	57.25	56.70	-1	11,244	-0.01%
2023/07/21	1.2	57.57	14.1	57.22	57.60	-12.9	11,102	-0.12%
2023/07/20	5.1	59.35	6	59.30	59.10	-0.9	11,050	-0.01%
2023/07/19	23.3	61.03	19	61.28	59.30	4.3	10,975	0.04%
2023/07/18	38.3	64.81	46	64.30	62.00	-7.7	10,892	-0.07%
2023/07/17	43	64.24	36	64.61	65.70	7	10,605	0.07%
2023/07/14	97	60.51	81.4	60.44	61.80	15.6	10,948	0.14%
2023/07/13	64.3	57.66	35.9	57.85	57.30	28.4	10,666	0.27%
2023/07/12	48	56.19	53	54.91	55.00	-5	10,168	-0.05%
2023/07/11	19.9	55.11	44	55.50	55.70	-24.1	9,857	-0.24%
2023/07/10	35.1	53.67	14.1	53.89	53.80	21	9,630	0.22%
2023/07/07	39.1	54.77	27	54.47	54.10	12.1	9,521	0.13%
2023/07/06	32	55.50	33.1	55.36	55.70	-1.1	9,299	-0.01%
2023/07/05	38.1	54.79	70	54.98	54.70	-31.9	9,021	-0.35%
2023/07/04	122.4	52.29	82.1	53.00	53.60	40.3	8,640	0.47%	大買/
2023/07/03	37	49.74	96.5	49.25	51.10	-59.5	7,928	-0.75%
2023/06/30	54	46.33	60.4	45.49	46.50	-6.4	7,340	-0.09%
2023/06/29	21	43.75	36.5	44.10	43.30	-15.5	6,640	-0.23%
2023/06/28	4	41.80	3	41.93	41.40	1	6,404	0.02%
2023/06/27	5	40.90	3	40.47	40.35	2	6,381	0.03%
2023/06/26	3.1	41.20	0	0.00	41.05	3.1	6,429	0.05%
2023/06/21	0.1	41.70	4	41.59	41.70	-4	6,468	-0.06%
2023/06/20	5.1	41.94	1.2	41.62	41.40	4	6,494	0.06%
2023/06/19	10.1	42.76	12	42.58	42.25	-1.9	6,502	-0.03%
2023/06/16	1.2	42.30	10.1	43.04	43.00	-8.9	6,511	-0.14%
2023/06/15	0.1	42.45	5	42.37	42.45	-4.9	6,480	-0.08%
2023/06/14	3	42.62	2.5	42.48	42.70	0.6	6,485	0.01%
2023/06/13	2	41.63	4	41.75	41.55	-2	6,601	-0.03%
2023/06/12	3.1	41.63	4	41.86	41.60	-0.9	6,607	-0.01%
2023/06/09	4	42.10	16	42.06	42.10	-12	6,687	-0.18%
2023/06/08	12.1	41.88	0	0.00	41.50	12.1	6,758	0.18%
2023/06/07	5.3	42.21	3	42.35	42.30	2.3	6,742	0.03%
2023/06/06	3	42.72	0.3	42.77	42.65	2.7	6,759	0.04%
2023/06/05	0	0.00	6	43.62	43.40	-6	6,761	-0.09%
2023/06/02	11	43.31	1	43.60	43.05	10	6,782	0.15%
2023/06/01	6	43.51	32	43.55	43.55	-26	6,780	-0.38%
2023/05/31	42.1	44.58	3	45.05	44.50	39.1	6,732	0.58%
2023/05/30	10.3	44.54	52.1	44.59	45.20	-41.9	6,569	-0.64%
2023/05/29	0	0.00	25	43.27	43.85	-25	6,305	-0.40%
2023/05/26	1.1	42.43	7	42.69	42.20	-6	6,247	-0.10%
2023/05/24	12.1	43.65	9	43.42	43.85	3.1	6,208	0.05%
2023/05/23	2.1	42.98	2	43.03	42.85	0.1	6,152	0.00%
2023/05/22	0	0.00	15.5	42.51	42.70	-15.5	6,191	-0.25%
2023/05/19	36.5	42.25	5.8	42.43	41.90	30.7	6,263	0.49%
2023/05/18	22.2	43.28	10.1	43.64	42.95	12.1	6,295	0.19%
2023/05/17	63.1	42.66	24	42.65	42.95	39.1	6,108	0.64%
2023/05/16	3.1	40.90	2	41.20	41.25	1.1	6,065	0.02%
2023/05/15	5.1	41.09	0	0.00	40.80	5.1	6,372	0.08%
2023/05/12	23	41.49	81	40.34	41.35	-58	6,350	-0.91%
2023/05/11	6	40.18	7	39.91	39.25	-1	6,319	-0.02%
2023/05/10	4	40.71	0	0.00	40.40	4	6,304	0.06%
2023/05/09	11	40.27	2	40.15	39.90	9	6,282	0.14%
2023/05/08	3	41.33	2	41.30	41.30	1	6,264	0.02%
2023/05/05	0	0.00	74	40.66	40.35	-74	6,243	-1.19%
2023/05/04	15	40.60	69	40.37	40.80	-54	6,627	-0.81%
2023/05/03	1	40.70	4	41.29	40.70	-3	6,891	-0.04%
2023/05/02	66	41.56	18	41.26	41.30	48	6,903	0.70%
2023/04/28	71	40.98	17.6	40.91	41.25	53.4	6,910	0.77%
2023/04/27	20	39.59	7	39.50	39.65	13	6,696	0.19%
2023/04/26	12	39.17	41	39.40	39.50	-29	6,751	-0.43%
2023/04/25	2	39.50	0	0.00	39.50	2	6,822	0.03%
2023/04/24	2	41.00	0	0.00	40.40	2	6,932	0.03%
2023/04/21	88.1	42.01	95	40.60	40.20	-6.9	7,310	-0.09%
2023/04/20	67.7	45.11	62	42.90	42.85	5.7	7,429	0.08%
2023/04/19	124.5	44.67	91.7	45.42	45.40	32.8	7,285	0.45%	大買/
2023/04/18	27	41.55	90.2	42.19	43.90	-63.2	6,706	-0.94%
2023/04/17	25	40.22	15	39.85	39.95	10	6,806	0.15%
2023/04/14	2.2	38.92	0	0.00	38.80	2.2	7,088	0.03%
2023/04/13	22	38.97	41	39.00	39.00	-19	7,168	-0.26%
2023/04/12	6	38.64	3	38.40	38.65	3	7,161	0.04%
2023/04/11	6	37.85	6	37.99	37.75	0	7,120	0.00%
2023/04/10	0	0.00	1	37.35	37.55	-1	7,145	-0.01%
2023/04/07	7	37.07	0	0.00	37.15	7	7,181	0.10%
2023/03/31	0	0.00	2	37.00	37.15	-2	7,204	-0.03%
2023/03/30	4	36.88	1	37.15	37.15	3	7,269	0.04%
2023/03/29	0	36.75	0	0.00	36.70	0	7,380	0.00%
2023/03/28	3	37.33	0	0.00	36.55	3	7,547	0.04%
2023/03/27	10	37.43	3	37.57	37.35	7	7,572	0.09%
2023/03/24	4	37.18	1.9	36.93	37.00	2.1	7,605	0.03%
2023/03/23	21	36.69	0	0.00	36.60	21	7,621	0.28%
2023/03/22	2	36.50	1	36.70	36.70	1	7,627	0.01%
2023/03/21	3	36.70	1	36.65	36.55	2	7,630	0.03%
2023/03/20	2	36.98	1	37.30	36.85	1	7,604	0.01%
2023/03/17	0	0.00	26	37.60	37.55	-26	7,583	-0.34%
2023/03/16	28	37.16	2	38.03	37.00	26	7,551	0.34%
2023/03/15	4	40.03	2	40.35	39.60	2	7,418	0.03%
2023/03/14	17	39.96	8	39.98	39.85	9	7,401	0.12%
2023/03/13	2	41.45	5	41.34	41.45	-3	7,325	-0.04%
2023/03/10	5.1	40.48	5.1	40.76	40.40	0	7,281	0.00%
2023/03/09	2	41.00	10	41.50	41.00	-8	7,308	-0.11%
2023/03/08	0	0.00	10	41.19	41.45	-10	7,399	-0.14%
2023/03/07	0.4	40.70	8.9	40.98	41.10	-8.5	7,709	-0.11%
2023/03/06	14.2	40.59	7.5	40.47	40.55	6.7	7,721	0.09%
2023/03/03	2	40.08	0	0.00	40.10	2	7,850	0.03%
2023/03/02	5	40.10	5	40.15	40.20	0	7,791	0.00%
2023/03/01	0	0.00	5	39.70	39.70	-5	7,732	-0.06%
2023/02/24	1.5	39.30	0	0.00	39.15	1.5	7,673	0.02%
2023/02/23	7	39.49	3	39.40	39.55	4	7,638	0.05%
2023/02/22	6	38.79	5	38.85	38.90	1	7,635	0.01%
2023/02/21	6.2	39.70	4	39.60	39.60	2.2	7,611	0.03%
2023/02/20	11	40.17	23	40.37	40.40	-12	7,538	-0.16%
2023/02/17	8	40.08	19	39.83	39.80	-11	7,470	-0.15%
2023/02/16	32	40.00	49.5	40.11	40.10	-17.5	7,411	-0.24%
2023/02/15	6	39.54	2	39.60	39.60	4	7,402	0.05%
2023/02/14	34.1	39.73	3	39.23	39.20	31.1	7,415	0.42%
2023/02/13	68	39.34	72.9	39.68	39.85	-4.9	7,365	-0.07%
2023/02/10	22	38.56	12	38.21	38.00	10	7,052	0.14%
2023/02/09	75	38.82	31	38.55	38.55	44	7,002	0.63%
2023/02/08	24	38.62	28	38.76	38.85	-4	6,908	-0.06%
2023/02/07	8	37.94	23	38.21	38.50	-15	6,809	-0.22%
2023/02/06	13	37.37	2	37.55	37.45	11	6,746	0.16%
2023/02/03	7	38.32	2	38.35	38.20	5	6,678	0.07%
2023/02/02	21	39.05	59	39.17	38.40	-38	6,569	-0.58%
2023/02/01	56	38.07	62	38.09	38.20	-6	6,158	-0.10%
2023/01/31	5	36.55	8.3	36.44	36.80	-3.3	5,866	-0.06%
2023/01/30	0.5	35.35	2.5	36.24	36.50	-2	5,826	-0.03%
2023/01/17	1	35.00	0	0.00	35.00	1	5,750	0.02%
2023/01/16	6.6	35.25	2.9	35.21	35.00	3.7	5,719	0.06%
2023/01/13	12.5	36.13	4	36.54	35.80	8.5	5,644	0.15%
2023/01/12	17	36.47	18	36.61	36.80	-1	5,549	-0.02%
2023/01/11	50.5	37.34	75	36.97	36.15	-24.5	5,374	-0.46%
2023/01/10	51	37.97	66	37.83	39.00	-15	4,943	-0.30%
2023/01/09	16	37.17	9	36.95	36.70	7	4,636	0.15%
2023/01/06	24.1	37.21	9	37.57	36.90	15.1	4,523	0.33%
2023/01/05	64.2	37.85	19	37.91	37.85	45.2	4,255	1.06%
2023/01/04	7	35.76	83.5	36.69	38.15	-76.5	3,886	-1.97%
2023/01/03	26	34.87	16.9	35.35	34.70	9.1	3,545	0.26%
2022/12/30	1	34.85	1.9	34.75	34.90	-0.9	3,462	-0.03%
2022/12/29	0	33.54	0	0.00	33.70	0	3,415	0.00%
2022/12/28	5	34.51	2	34.05	33.35	3	3,426	0.09%
2022/12/27	1	34.60	3	34.58	34.60	-2	3,378	-0.06%
2022/12/26	0	0.00	37	33.53	33.95	-37	3,333	-1.11%
2022/12/23	2	33.80	1	34.15	33.85	1	3,324	0.03%
2022/12/22	3	34.63	16	34.69	34.65	-13	3,365	-0.39%
2022/12/21	62	33.91	30	34.15	34.55	32	3,342	0.96%
2022/12/20	25	34.46	26.2	34.10	33.75	-1.2	3,242	-0.04%
2022/12/19	27	34.27	16	33.17	32.90	11	3,099	0.35%
2022/12/16	17	33.97	19.5	33.56	33.75	-2.5	3,065	-0.08%
2022/12/15	5	33.65	4	33.20	33.25	1	3,035	0.03%
2022/12/14	0.3	33.30	8	33.40	33.45	-7.7	3,044	-0.25%
2022/12/13	1	33.30	0	0.00	32.80	1	3,015	0.03%
2022/12/12	0	0.00	7	32.50	32.55	-7	2,978	-0.23%
2022/12/08	1	31.45	1	31.65	31.80	0	2,969	0.00%
2022/12/07	1	31.70	1.2	31.55	31.45	-0.2	2,955	-0.01%
2022/12/06	1	32.80	0	0.00	32.35	1	2,913	0.03%
2022/12/05	0	0.00	2	32.95	33.00	-2	2,877	-0.07%
2022/12/02	5	32.86	12	33.20	32.65	-7	2,848	-0.25%
2022/12/01	4	32.69	3	32.77	32.65	1	2,817	0.04%
2022/11/30	39	32.95	33	32.91	32.75	6	2,764	0.22%
2022/11/29	33	34.86	19	34.98	33.85	14	2,614	0.54%
2022/11/28	25	32.90	25	33.29	33.80	0	2,280	0.00%
2022/11/25	20	33.10	35	33.03	33.55	-15	2,214	-0.68%
2022/11/24	0	0.00	2	31.80	31.85	-2	2,037	-0.10%
2022/11/21	0	0.00	1.8	32.01	31.90	-1.8	2,123	-0.08%
2022/11/18	15	32.03	0	0.00	31.50	15	2,139	0.70%
2022/11/17	2	31.85	12.5	32.56	32.70	-10.5	2,142	-0.49%
2022/11/16	7	31.80	0	0.00	31.75	7	2,118	0.33%
2022/11/15	8	32.23	4	32.80	32.10	4	2,144	0.19%
2022/11/14	5	31.80	15	32.31	32.55	-10	2,178	-0.46%
2022/11/11	7	31.93	17	32.34	32.30	-10	2,325	-0.43%
2022/11/10	2	31.68	3	31.73	31.55	-1	2,427	-0.04%
2022/11/09	3	30.67	2.9	30.57	30.80	0.1	2,382	0.00%
2022/11/08	0	0.00	2.7	29.95	29.95	-2.7	2,325	-0.12%
2022/11/07	0	0.00	16	27.54	27.25	-16	2,339	-0.68%
2022/11/04	0	0.00	2.9	26.87	27.00	-2.9	2,433	-0.12%
2022/11/03	0	0.00	0.5	27.00	26.95	-0.5	2,472	-0.02%
2022/11/01	0	0.00	2	25.98	26.00	-2	2,733	-0.07%
2022/10/28	0	0.00	20	25.35	25.30	-20	2,938	-0.68%
2022/10/27	6	26.06	0	0.00	26.15	6	2,984	0.20%
2022/10/25	2	27.00	0	0.00	26.35	2	3,038	0.07%
2022/10/24	1.2	27.41	1	27.60	27.15	0.2	3,106	0.01%
2022/10/20	8	27.26	9.9	27.28	27.05	-1.9	3,249	-0.06%
2022/10/19	0	27.15	0	0.00	26.95	0	3,262	0.00%
2022/10/18	1	27.25	0	0.00	27.15	1	3,296	0.03%
2022/10/17	5	26.24	2	27.00	27.05	3	3,360	0.09%
2022/10/14	2	26.25	1	26.80	26.85	1	3,419	0.03%
2022/10/12	0.5	26.01	1	26.15	25.85	-0.5	3,423	-0.01%
2022/10/11	0.1	26.60	0.9	26.30	26.05	-0.8	3,443	-0.02%
2022/09/28	31	24.55	0	0.00	24.20	31	3,449	0.90%
2022/09/27	21	26.37	2	26.15	26.20	19	3,484	0.55%
2022/09/26	20	26.45	5	26.10	26.20	15	3,488	0.43%
2022/09/23	1	28.30	1	28.10	28.00	0	3,518	0.00%
2022/09/21	7	29.41	1	29.60	29.15	6	3,516	0.17%
2022/09/20	15	29.77	4	29.73	29.40	11	3,510	0.31%
2022/09/19	2	30.75	0	0.00	30.30	2	3,437	0.06%
2022/09/16	0	0.00	8	30.41	30.55	-8	3,389	-0.24%
2022/09/15	5	30.85	2	31.00	30.25	3	3,375	0.09%
2022/09/14	1	29.65	8	30.36	30.60	-7	3,346	-0.21%
2022/09/13	2	30.30	14	30.49	30.25	-12	3,330	-0.36%
2022/09/12	8	29.94	28	29.96	30.05	-20	3,279	-0.61%
2022/09/05	0	0.00	7	28.01	27.40	-7	3,233	-0.22%
2022/09/02	0	0.00	3	27.72	27.80	-3	3,239	-0.09%
2022/09/01	1	27.80	0	0.00	27.55	1	3,243	0.03%
2022/08/31	10	27.75	0	0.00	28.00	10	3,307	0.30%
2022/08/29	6	27.28	5	27.70	27.25	1	3,425	0.03%
2022/08/26	1	28.80	0	0.00	28.65	1	3,401	0.03%
2022/08/24	1	28.40	0	0.00	28.45	1	3,377	0.03%
2022/08/22	1	29.00	0	0.00	28.80	1	3,353	0.03%
2022/08/19	0	0.00	3	29.45	29.60	-3	3,326	-0.09%
2022/08/18	12	29.35	2	29.30	29.10	10	3,278	0.31%
2022/08/17	2	29.20	6	29.38	28.90	-4	3,247	-0.12%
2022/08/16	0	0.00	1	28.95	28.90	-1	3,224	-0.03%
2022/08/15	1	28.60	0	0.00	28.60	1	3,200	0.03%
2022/08/12	1	28.95	0.1	29.15	29.05	0.9	3,161	0.03%
2022/08/11	0	0.00	2	29.20	29.15	-2	3,145	-0.06%
2022/08/10	4	28.83	1	28.90	28.95	3	3,098	0.10%
2022/08/09	36	29.57	7	29.56	28.60	29	3,034	0.96%
2022/08/08	28	31.82	27	32.29	31.55	1	2,837	0.04%
2022/08/05	14	31.05	0	0.00	31.15	14	2,609	0.54%
2022/08/04	3	31.07	13	31.26	31.35	-10	2,596	-0.39%
2022/08/03	2	30.98	0	0.00	30.70	2	2,596	0.08%
2022/08/02	2	30.90	17	31.29	31.05	-15	2,562	-0.59%
2022/08/01	4	31.01	10	31.27	30.90	-6	2,503	-0.24%
2022/07/29	12	30.46	7	30.96	31.05	5	2,557	0.20%
2022/07/28	53	31.35	25	31.31	30.80	28	2,583	1.08%
2022/07/27	7	31.29	16	30.81	31.55	-9	2,420	-0.37%
2022/07/26	0	0.00	2	29.95	29.95	-2	2,296	-0.09%
2022/07/25	0	0.00	1	29.50	30.00	-1	2,285	-0.04%
2022/07/22	0	0.00	1	29.30	29.35	-1	2,260	-0.04%
2022/07/21	3	29.37	5	29.46	29.40	-2	2,289	-0.09%
2022/07/20	7	29.17	8	29.29	29.30	-1	2,296	-0.04%
2022/07/19	8	28.84	2	28.98	28.80	6	2,283	0.26%
2022/07/18	3	28.53	1	28.30	28.50	2	2,348	0.09%
2022/07/14	2	26.50	4	27.05	27.25	-2	2,335	-0.09%
2022/07/13	0	0.00	2	27.10	26.15	-2	2,298	-0.09%
2022/07/12	1	26.00	3	26.15	25.65	-2	2,240	-0.09%
2022/07/11	2	26.25	0	0.00	26.60	2	2,182	0.09%
2022/07/08	2	26.15	4	26.10	26.20	-2	2,181	-0.09%
2022/07/07	8	24.92	13	25.11	25.25	-5	2,166	-0.23%
2022/07/05	4	23.08	0	0.00	23.70	4	2,173	0.18%
2022/07/04	1	24.00	0	0.00	23.75	1	2,140	0.05%
2022/07/01	5	24.55	4	24.05	24.00	1	2,161	0.05%
2022/06/29	1	27.50	1	27.60	27.60	0	2,115	0.00%
2022/06/28	1	27.70	2	27.80	27.75	-1	2,119	-0.05%
2022/06/27	4	28.23	5	28.18	28.20	-1	2,134	-0.05%
2022/06/24	0	0.00	1	28.10	27.85	-1	2,138	-0.05%
2022/06/23	2	27.35	12	27.51	27.30	-10	2,147	-0.47%
2022/06/21	0	0.00	1	26.50	27.55	-1	2,197	-0.05%
2022/06/20	4	26.74	0	0.00	25.85	4	2,193	0.18%
2022/06/16	0	0.00	2.5	28.22	27.40	-2.5	2,177	-0.11%
2022/06/14	3	27.28	3	27.50	27.70	0	2,196	0.00%
2022/06/13	7	27.36	3	27.00	27.00	4	2,219	0.18%
2022/06/10	0	0.00	1	28.30	28.25	-1	2,239	-0.04%
2022/06/09	5	28.99	0	0.00	28.80	5	2,242	0.22%
2022/06/08	13	29.36	4	29.01	29.40	9	2,176	0.41%
2022/06/01	0	27.90	0	0.00	27.80	0	2,160	0.00%
2022/05/31	1	27.70	0	0.00	27.65	1	2,190	0.05%
2022/05/24	2	26.98	0	0.00	26.65	2	2,302	0.09%
2022/05/19	2	26.30	2	26.50	26.65	0	2,432	0.00%
2022/05/18	1	27.05	1	27.00	26.85	0	2,496	0.00%
2022/05/17	0	0.00	3	26.55	26.80	-3	2,583	-0.12%
2022/05/16	3	26.15	9	26.50	26.20	-6	2,621	-0.23%
2022/05/13	0	0.00	6	25.93	25.90	-6	2,675	-0.22%
2022/05/12	20	25.90	21	26.01	25.35	-1	2,734	-0.04%
2022/05/11	18	27.12	3	26.67	26.50	15	2,736	0.55%
2022/05/09	6	29.52	5	28.71	28.60	1	2,767	0.04%
2022/05/06	13	30.75	21	30.56	30.40	-8	2,848	-0.28%
2022/05/05	0	0.00	11	30.80	30.40	-11	2,806	-0.39%
2022/05/04	4	29.73	0	0.00	29.75	4	2,735	0.15%
2022/05/03	6	29.61	9	29.22	29.25	-3	2,730	-0.11%
2022/04/29	1	29.30	0	0.00	28.50	1	2,722	0.04%
2022/04/28	0	28.30	0	0.00	28.30	0	2,793	0.00%
2022/04/27	5	27.78	3	28.22	27.90	2	2,779	0.07%
2022/04/26	6	29.38	5	29.57	29.10	1	2,755	0.04%
2022/04/25	10	30.18	18	29.26	29.00	-8	2,756	-0.29%
2022/04/22	29	31.08	29	31.02	31.10	0	2,748	0.00%
2022/04/21	18	30.37	10	30.37	30.30	8	2,660	0.30%
2022/04/19	1	28.50	0	0.00	28.40	1	2,674	0.04%
2022/04/15	2	29.00	0	0.00	28.85	2	2,795	0.07%
2022/04/14	2	29.80	2	30.00	29.80	0	2,877	0.00%
2022/04/13	0	0.00	2	30.20	29.85	-2	2,970	-0.07%
2022/04/12	0	0.00	3	29.37	29.50	-3	3,033	-0.10%
2022/04/11	11	29.17	5	28.84	28.50	6	3,066	0.20%
2022/04/08	4	30.70	10	31.08	30.35	-6	3,096	-0.19%
2022/04/07	1	30.60	10	30.89	30.80	-9	3,211	-0.28%
2022/04/06	4	30.75	0	0.00	30.75	4	3,561	0.11%
2022/03/31	1	30.50	0	0.00	30.30	1	3,759	0.03%
2022/03/30	1	30.50	1	30.50	30.60	0	3,839	0.00%
2022/03/28	4	29.79	2	29.80	29.80	2	3,961	0.05%
2022/03/25	8	30.41	7	30.48	30.55	1	4,065	0.02%
2022/03/24	1	29.50	0	0.00	29.75	1	4,146	0.02%
2022/03/23	0	0.00	1	30.00	29.65	-1	4,743	-0.02%
2022/03/22	1	29.60	0	0.00	29.60	1	5,160	0.02%
2022/03/21	0	0.00	1	29.30	29.25	-1	6,001	-0.02%
2022/03/18	2	29.05	0	0.00	29.15	2	6,652	0.03%
2022/03/17	0	0.00	1	28.85	29.25	-1	7,471	-0.01%
2022/03/16	6	28.75	0	0.00	28.80	6	7,739	0.08%
2022/03/15	6	29.52	1	29.25	29.20	5	7,791	0.06%
2022/03/11	3	30.27	1	30.40	30.05	2	7,878	0.03%
2022/03/10	1	30.75	0	0.00	30.70	1	7,923	0.01%
2022/03/08	9	29.86	9.1	30.05	29.60	-0.1	8,057	0.00%
2022/03/04	1	31.55	26	31.85	31.55	-25	8,787	-0.28%
2022/03/03	3	32.08	0	0.00	32.00	3	9,062	0.03%
2022/03/02	4	32.39	0	0.00	32.25	4	9,148	0.04%
2022/03/01	0	0.00	2	32.55	32.55	-2	9,222	-0.02%
2022/02/24	5	32.57	6	32.56	32.00	-1	9,520	-0.01%
2022/02/23	5	33.91	4	34.14	33.55	1	9,934	0.01%
2022/02/22	4	33.00	2	32.70	33.00	2	9,963	0.02%
2022/02/21	3	33.73	0	0.00	33.70	3	10,033	0.03%
2022/02/18	1	34.00	5	34.15	34.20	-4	10,244	-0.04%
2022/02/17	5	33.80	23	34.04	33.70	-18	10,601	-0.17%
2022/02/16	1	33.40	1	33.80	33.65	0	10,905	0.00%
2022/02/15	1	33.45	2	33.30	33.20	-1	11,053	-0.01%
2022/02/14	0	0.00	3	32.47	32.75	-3	11,359	-0.03%
2022/02/11	0	0.00	1	33.00	32.95	-1	11,444	-0.01%
2022/02/10	0	0.00	14	32.87	33.00	-14	11,618	-0.12%
2022/02/09	3	32.57	2	32.42	32.70	1	11,849	0.01%
2022/02/08	7	31.92	10.5	32.20	32.50	-3.5	12,135	-0.03%
2022/02/07	0	0.00	6	30.90	31.10	-6	12,402	-0.05%
2022/01/26	1	29.35	0	0.00	29.35	1	13,043	0.01%
2022/01/25	4	29.50	1	30.00	29.15	3	13,813	0.02%
2022/01/24	10	30.05	0	0.00	30.15	10	14,080	0.07%
2022/01/21	10	29.98	0	0.00	29.80	10	14,235	0.07%
2022/01/20	0	0.00	1	31.65	31.50	-1	14,716	-0.01%
2022/01/19	0	0.00	3	31.32	31.45	-3	15,078	-0.02%
2022/01/18	2	31.85	1	32.00	31.50	1	15,224	0.01%
2022/01/14	8	31.00	9	31.10	31.10	-1	15,287	-0.01%
2022/01/13	1.6	31.84	1	32.05	31.90	0.6	15,254	0.00%
2022/01/12	6.1	31.73	6	31.78	31.70	0.1	15,217	0.00%
2022/01/11	7.1	32.85	4	32.65	32.15	3.1	15,146	0.02%
2022/01/10	12	33.83	4	33.55	33.85	8	15,075	0.05%
2022/01/07	2	32.88	5	32.98	32.95	-3	15,020	-0.02%
2022/01/06	9	33.39	3	34.02	33.10	6	14,936	0.04%
2022/01/05	5	34.79	3	35.04	34.20	2	14,838	0.01%
2022/01/04	11.1	34.85	3	34.97	34.80	8.1	14,758	0.05%
2022/01/03	2	34.95	6	34.93	34.85	-4	14,717	-0.03%
2021/12/30	19	35.27	5	35.26	35.05	14	14,674	0.10%
2021/12/29	12	35.97	47	36.23	35.85	-35	14,539	-0.24%
2021/12/28	39	34.91	12	35.27	34.80	27	14,164	0.19%
2021/12/27	3	34.60	3	34.55	34.30	0	14,043	0.00%
2021/12/24	6	34.21	5	34.68	34.05	1	13,992	0.01%
2021/12/23	19	34.43	2	34.53	34.35	17	13,924	0.12%
2021/12/22	10.1	34.97	11	34.46	34.45	-0.9	13,856	-0.01%
2021/12/21	16.1	34.96	11	34.66	34.60	5.1	13,780	0.04%
2021/12/20	29	35.46	19	35.64	34.85	10	13,655	0.07%
2021/12/17	31	36.27	66	37.06	34.80	-35	13,513	-0.26%
2021/12/16	18.1	36.99	17.1	36.99	36.40	1.1	12,900	0.01%
2021/12/15	59	36.67	78	36.59	37.15	-19	12,473	-0.15%
2021/12/14	33.1	35.84	18	35.93	35.55	15.1	11,620	0.13%
2021/12/13	43	35.29	34.3	35.52	36.95	8.8	10,959	0.08%
2021/12/10	18.2	34.12	9.1	33.69	34.35	9.1	10,117	0.09%
2021/12/09	2	32.70	5	33.00	33.00	-3	9,808	-0.03%
2021/12/08	10	32.52	17	32.60	32.40	-7	9,717	-0.07%
2021/12/07	9	32.74	9	32.63	32.70	0	9,647	0.00%
2021/12/06	4.1	32.01	1	32.10	31.90	3.1	9,585	0.03%
2021/12/03	2	32.40	7	32.50	32.30	-5	9,553	-0.05%
2021/12/02	6	32.53	7	32.06	32.00	-1	9,513	-0.01%
2021/12/01	4	33.04	0	0.00	33.00	4	9,401	0.04%
2021/11/30	70	34.67	48	34.64	33.85	22	9,268	0.24%
2021/11/29	2	31.65	16	33.08	33.90	-14	8,606	-0.16%
2021/11/26	0	31.75	0	0.00	31.70	0	8,314	0.00%
2021/11/25	5	32.97	3	32.55	32.50	2	8,207	0.02%
2021/11/24	3	32.42	5	32.48	32.50	-2	8,124	-0.02%
2021/11/23	9	33.70	2	33.35	32.90	7	8,030	0.09%
2021/11/22	25	33.71	35.2	33.84	34.50	-10.2	7,800	-0.13%
2021/11/19	2	32.45	2.1	32.69	32.70	-0.1	7,347	0.00%
2021/11/18	7.1	32.26	8	32.56	32.00	-0.9	7,251	-0.01%
2021/11/17	8	33.03	6.1	33.08	32.95	1.9	7,145	0.03%
2021/11/16	23.2	33.78	17.3	34.06	33.25	6	6,923	0.09%
2021/11/15	5.3	32.98	8.1	33.42	33.60	-2.9	6,507	-0.04%
2021/11/12	18.1	33.08	7	32.86	32.00	11.1	6,142	0.18%
2021/11/11	45	32.95	41.5	33.21	33.65	3.5	5,978	0.06%
2021/11/10	3	32.12	9	31.87	32.15	-6	5,654	-0.11%
2021/11/09	4	31.75	10	31.91	32.00	-6	5,524	-0.11%
2021/11/08	7.1	32.54	2	32.15	31.85	5.1	5,313	0.10%
2021/11/05	19	31.82	41	31.88	31.70	-22	5,067	-0.43%
2021/11/04	28.1	33.41	21	33.07	33.40	7.1	4,765	0.15%
2021/11/03	61	33.95	39.1	34.09	34.00	21.9	4,395	0.50%
2021/11/02	38.1	32.93	41.2	33.34	32.45	-3.1	3,723	-0.08%
2021/11/01	10	31.11	18.2	31.28	31.80	-8.2	2,947	-0.28%
2021/10/29	14	30.73	14	30.88	31.20	0	2,662	0.00%
2021/10/28	7.1	30.35	9	30.42	30.65	-1.9	2,475	-0.08%
2021/10/27	7	28.53	54.5	29.61	30.10	-47.5	1,917	-2.48%
2021/10/26	10	26.94	4	26.66	27.40	6	1,606	0.37%
2021/10/25	33	26.74	7	26.40	26.65	26	1,444	1.80%
2021/10/22	2	24.75	1	24.65	24.80	1	1,324	0.08%
2021/10/21	3	24.70	0	0.00	24.60	3	1,339	0.22%
2021/10/13	5	24.50	0	0.00	24.40	5	1,483	0.34%
2021/10/08	0	0.00	1	24.50	24.50	-1	1,519	-0.07%
2021/10/07	0	0.00	2	23.30	23.85	-2	1,536	-0.13%
2021/10/06	4	22.30	0	0.00	22.45	4	1,579	0.25%
2021/10/04	1	23.00	1	22.70	22.65	0	1,662	0.00%
2021/10/01	3.2	23.89	1	23.95	23.95	2.2	1,650	0.13%
2021/09/30	1	24.80	1	25.15	25.10	0	1,666	0.00%
2021/09/28	1	24.45	1	24.60	24.55	0	1,722	0.00%
2021/09/24	0	0.00	4	23.89	24.05	-4	1,784	-0.22%
2021/09/22	1	23.30	0	0.00	23.35	1	1,861	0.05%
2021/09/16	2	23.40	0	0.00	23.35	2	1,921	0.10%
2021/09/15	0	0.00	1	23.75	23.60	-1	1,941	-0.05%
2021/09/14	0	0.00	1	24.20	23.90	-1	2,004	-0.05%
2021/09/10	1	24.05	0	0.00	24.05	1	2,075	0.05%
2021/09/08	2	23.80	0	0.00	23.40	2	2,125	0.09%
2021/09/02	1.1	25.72	1	25.20	25.30	0.1	2,216	0.00%
2021/09/01	1.1	25.40	4	25.90	26.20	-2.9	2,236	-0.13%
2021/08/31	1.1	24.92	0	0.00	25.30	1.1	2,239	0.05%
2021/08/30	1	25.30	0	0.00	25.35	1	2,283	0.04%
2021/08/26	3.2	25.50	0	0.00	25.50	3.2	2,373	0.13%
2021/08/25	1	26.00	1	26.10	26.10	0	2,439	0.00%
2021/08/24	0.1	25.35	0	0.00	25.50	0.1	2,463	0.00%
2021/08/23	0	0.00	5	24.91	25.65	-5	2,507	-0.20%
2021/08/20	3	24.37	8	24.39	24.15	-5	2,528	-0.20%
2021/08/19	1	24.90	1	24.60	24.60	0	2,613	0.00%
2021/08/18	1	23.75	2	24.43	25.00	-1	2,640	-0.04%
2021/08/17	1	24.40	0	0.00	24.10	1	2,657	0.04%
2021/08/13	3	25.30	0	0.00	25.20	3	2,678	0.11%
2021/08/12	1	25.85	1	26.00	25.95	0	2,700	0.00%
2021/08/11	2	25.78	5	25.87	25.70	-3	2,758	-0.11%
2021/08/10	1	26.95	9	27.10	26.70	-8	2,809	-0.28%
2021/08/09	1	26.25	0	0.00	26.10	1	2,876	0.03%
2021/08/06	3	26.50	1	26.35	26.35	2	2,954	0.07%
2021/08/05	4	26.86	3	26.72	26.65	1	3,094	0.03%
2021/08/04	2	27.15	0	0.00	27.00	2	3,246	0.06%
2021/08/03	2	27.15	1	27.05	27.10	1	3,451	0.03%
2021/08/02	0.3	27.30	0	0.00	27.30	0.3	3,507	0.01%
2021/07/30	1.3	27.21	2	27.30	27.25	-0.8	3,589	-0.02%
2021/07/29	1.1	27.36	0	0.00	27.60	1.1	3,681	0.03%
2021/07/28	3	27.08	1	27.45	27.50	2	3,747	0.05%
2021/07/27	0	0.00	1	28.65	28.35	-1	3,878	-0.03%
2021/07/26	0	0.00	1	29.05	28.85	-1	4,037	-0.02%
2021/07/22	0	0.00	1	28.80	28.40	-1	4,455	-0.02%
2021/07/21	0	0.00	1	28.50	27.55	-1	4,773	-0.02%
2021/07/20	1	28.20	0.3	28.60	28.20	0.7	4,992	0.01%
2021/07/19	0.1	29.40	2	29.23	29.30	-1.9	5,176	-0.04%
2021/07/16	1	28.95	0	0.00	28.85	1	5,912	0.02%
2021/07/15	0.1	28.40	1	28.70	28.80	-0.9	6,130	-0.01%
2021/07/14	6	28.03	0	0.00	28.55	6	6,282	0.10%
2021/07/13	3.1	28.79	1	28.70	28.40	2.1	6,402	0.03%
2021/07/12	0	0.00	1	27.75	29.00	-1	6,794	-0.01%
2021/07/09	0.1	27.90	0	0.00	27.70	0.1	6,978	0.00%
2021/07/08	0.1	28.10	0	0.00	28.10	0.1	7,150	0.00%
2021/07/07	1	28.15	1	28.10	28.10	0	7,468	0.00%
2021/07/06	5.3	28.96	0	0.00	28.65	5.3	7,592	0.07%
2021/07/05	2	29.70	1	29.25	29.55	1	7,844	0.01%
2021/07/02	2.3	28.77	1	28.90	28.90	1.3	8,340	0.02%
2021/07/01	4.1	29.13	0	0.00	28.60	4.1	8,446	0.05%
2021/06/30	1	29.40	0	0.00	29.35	1	8,485	0.01%
2021/06/29	11	30.03	0	0.00	29.70	11	8,611	0.13%
2021/06/28	0	0.00	3	30.68	30.85	-3	8,647	-0.03%
2021/06/25	10.1	30.68	2	30.58	30.20	8.1	8,719	0.09%
2021/06/24	2	30.43	0	0.00	30.40	2	8,839	0.02%
2021/06/23	0.1	30.55	1	30.20	30.30	-0.9	8,897	-0.01%
2021/06/22	0	0.00	1	29.45	29.25	-1	8,927	-0.01%
2021/06/21	6	29.25	0	0.00	29.05	6	9,026	0.07%
2021/06/18	0	0.00	1	30.65	30.20	-1	9,240	-0.01%
2021/06/17	1	29.90	3	29.85	30.40	-2	9,486	-0.02%
2021/06/15	0	0.00	4	30.18	30.55	-4	11,448	-0.03%
2021/06/11	2	29.90	0	0.00	29.85	2	11,596	0.02%
2021/06/10	4	30.64	1	30.70	30.30	3	11,688	0.03%
2021/06/09	0	0.00	7	30.20	30.20	-7	11,698	-0.06%
2021/06/08	2	30.40	1	30.25	30.00	1	11,730	0.01%
2021/06/07	0	0.00	5	29.80	30.05	-5	11,818	-0.04%
2021/06/04	8.2	30.05	1	30.10	29.90	7.2	11,870	0.06%
2021/06/02	4.1	30.28	4	31.14	30.35	0.1	12,054	0.00%
2021/06/01	4	31.16	0.1	30.95	30.90	3.9	12,057	0.03%
2021/05/31	2.1	30.95	3	31.07	31.15	-0.9	12,112	-0.01%
2021/05/28	5.1	30.53	0	0.00	30.55	5.1	12,145	0.04%
2021/05/27	7	30.01	6	30.08	29.75	1	12,171	0.01%
2021/05/26	4.1	29.91	3	29.50	29.65	1.1	12,161	0.01%
2021/05/25	15	29.76	19	29.65	29.50	-4	12,202	-0.03%
2021/05/24	8	28.78	11	28.98	29.10	-3	12,254	-0.02%
2021/05/21	10	28.28	10	28.09	28.15	0	12,352	0.00%
2021/05/20	1.1	28.50	1	27.55	27.55	0.1	12,445	0.00%
2021/05/19	3	27.43	0	0.00	28.10	3	12,562	0.02%
2021/05/18	10.1	26.91	11	27.33	27.65	-1	12,706	-0.01%
2021/05/17	1	26.80	0	0.00	25.15	1	12,748	0.01%
2021/05/14	1	28.60	12	27.23	27.25	-11	12,678	-0.09%
2021/05/13	3	26.62	2	26.88	27.40	1	12,643	0.01%
2021/05/12	14	27.64	6	27.64	27.25	8	12,565	0.06%
2021/05/11	44	30.72	35	31.07	30.25	9	12,569	0.07%
2021/05/10	2	34.13	0	0.00	33.60	2	12,477	0.02%
2021/05/06	19	34.33	3	33.12	32.50	16	12,671	0.13%
2021/05/05	13	34.62	10	34.51	34.30	3	12,613	0.02%
2021/05/04	7.3	34.24	11	34.91	34.15	-3.8	12,701	-0.03%
2021/05/03	15.3	36.64	2.6	36.78	35.85	12.7	12,767	0.10%
2021/04/29	20	39.62	37	39.66	38.40	-17	12,792	-0.13%
2021/04/28	23	41.00	25	40.63	40.25	-2	12,866	-0.02%
2021/04/27	45	40.74	27	40.88	40.85	18	13,042	0.14%
2021/04/26	23.6	40.44	21	40.47	40.25	2.6	13,061	0.02%
2021/04/23	8	39.78	2	39.88	39.70	6	13,285	0.05%
2021/04/22	49	40.77	30	40.23	40.10	19	13,773	0.14%
2021/04/21	12	39.44	29	39.92	39.85	-17	14,141	-0.12%
2021/04/20	2	39.45	23	39.68	39.60	-21	14,373	-0.15%
2021/04/19	19	39.04	26	38.85	38.75	-7	15,418	-0.05%
2021/04/16	27	39.92	16	40.31	39.55	11	15,814	0.07%
2021/04/15	29	39.62	23	39.18	39.95	6	16,479	0.04%
2021/04/14	53	38.12	49	38.33	38.15	4	16,602	0.02%
2021/04/13	45	39.25	100	39.29	38.30	-55	16,968	-0.32%
2021/04/12	12	38.81	14	38.61	38.40	-2	16,948	-0.01%
2021/04/09	89	38.91	46	38.69	39.25	43	17,440	0.25%
2021/04/08	45	40.02	34	39.18	40.30	11	17,428	0.06%
2021/04/07	1	38.20	7	38.04	38.25	-6	17,461	-0.03%
2021/04/06	9	37.30	15	37.68	37.45	-6	18,866	-0.03%
2021/04/01	19	37.72	1	37.25	37.10	18	19,334	0.09%
2021/03/31	5	37.82	1	37.85	37.85	4	19,722	0.02%
2021/03/30	3	37.50	14	37.62	37.60	-11	20,714	-0.05%
2021/03/29	12	37.52	10.2	37.34	37.50	1.8	21,509	0.01%
2021/03/26	2	36.40	6	36.23	36.40	-4	22,311	-0.02%
2021/03/25	9	35.94	4	35.98	35.65	5	23,830	0.02%
2021/03/24	16.1	35.45	7	35.70	35.80	9.1	25,025	0.04%
2021/03/23	29	36.56	11	36.50	36.15	18	26,093	0.07%
2021/03/22	33.1	38.20	21	37.92	37.80	12.1	26,222	0.05%
2021/03/19	79	40.13	66	39.78	39.60	13	26,119	0.05%
2021/03/18	68	39.55	70	39.75	40.25	-2	25,229	-0.01%
2021/03/17	0	0.00	5	36.31	36.60	-5	24,370	-0.02%
2021/03/16	6	35.87	2	36.38	35.55	4	24,299	0.02%
2021/03/15	8	35.59	9	35.87	35.70	-1	24,270	0.00%
2021/03/12	5	35.62	6	35.64	35.80	-1	24,381	0.00%
2021/03/11	5	35.70	2	35.95	35.95	3	24,502	0.01%
2021/03/10	13	34.23	36	34.26	34.30	-23	24,678	-0.09%
2021/03/09	8	33.07	6	33.58	33.10	2	24,846	0.01%
2021/03/08	3	35.42	12	36.29	34.95	-9	24,903	-0.04%
2021/03/05	2	35.55	25	35.64	35.15	-23	24,949	-0.09%
2021/03/04	22	36.59	4	36.21	36.05	18	24,957	0.07%
2021/03/03	3	35.97	1	36.00	37.15	2	24,939	0.01%
2021/03/02	4	36.40	35	36.15	36.05	-31	24,992	-0.12%
2021/02/26	6	36.73	7	36.50	37.00	-1	25,014	0.00%
2021/02/25	8	37.23	4	37.15	36.65	4	25,031	0.02%
2021/02/24	6	37.37	3	37.28	37.10	3	25,043	0.01%
2021/02/23	8	38.06	2	38.13	37.80	6	25,055	0.02%
2021/02/22	37	37.99	2	37.80	37.75	35	24,986	0.14%
2021/02/19	19	38.03	2	38.00	38.25	17	24,870	0.07%
2021/02/18	69	37.93	5	37.90	38.20	64	24,740	0.26%
2021/02/17	6	36.38	3	36.73	36.45	3	24,585	0.01%
2021/02/05	2	35.65	0	0.00	35.60	2	24,497	0.01%
2021/02/04	0	0.00	2	35.58	35.55	-2	24,526	-0.01%
2021/02/03	1	36.15	3	36.30	36.00	-2	24,549	-0.01%
2021/02/02	11	36.11	6	36.40	35.70	5	24,531	0.02%
2021/02/01	26	35.34	29	34.76	35.45	-3	24,415	-0.01%
2021/01/29	9	36.19	13	36.65	35.50	-4	24,313	-0.02%
2021/01/28	9	36.13	26	36.21	35.80	-17	24,143	-0.07%
2021/01/27	22	36.26	24	36.30	36.10	-2	24,017	-0.01%
2021/01/26	32	36.85	37	36.25	36.05	-5	23,964	-0.02%
2021/01/25	40	37.32	36	37.35	37.25	4	23,878	0.02%
2021/01/22	69	36.64	58	36.84	37.45	11	23,720	0.05%
2021/01/21	9	37.18	19	37.34	36.75	-10	23,559	-0.04%
2021/01/20	25	37.25	14	37.11	36.50	11	23,326	0.05%
2021/01/19	20	38.80	18	38.74	38.15	2	23,052	0.01%
2021/01/18	46	39.37	22	39.23	39.00	24	22,831	0.11%
2021/01/15	40	42.36	26	41.94	41.00	14	22,491	0.06%
2021/01/14	31	44.04	49	44.46	43.50	-18	22,488	-0.08%
2021/01/13	9	42.35	6	42.17	41.70	3	21,737	0.01%
2021/01/12	56	43.34	8	42.92	42.85	48	21,315	0.23%
2021/01/11	24	41.45	23	41.13	42.65	1	20,131	0.00%
2021/01/08	37	42.12	26	40.91	40.55	11	19,633	0.06%
2021/01/07	23	39.95	28	39.48	39.80	-5	18,574	-0.03%
2021/01/06	25	38.86	18	38.70	38.55	7	18,306	0.04%
2021/01/05	8	39.88	21	39.87	40.35	-13	18,040	-0.07%
2021/01/04	45	40.35	34	40.45	40.75	11	17,867	0.06%
2020/12/31	7	38.25	3	38.52	38.15	4	17,309	0.02%
2020/12/30	40	38.82	38.1	38.59	38.35	1.9	17,109	0.01%
2020/12/29	27	38.57	70	38.31	38.25	-43	16,723	-0.26%
2020/12/28	37	36.14	31	36.10	36.00	6	15,251	0.04%
2020/12/25	8	36.91	19	36.68	36.65	-11	14,758	-0.07%
2020/12/24	98.1	36.06	80	35.76	36.25	18.1	14,288	0.13%
2020/12/23	73	34.46	86	34.78	36.05	-13	13,292	-0.10%
2020/12/22	84	34.25	87	34.47	32.80	-3	12,574	-0.02%
2020/12/21	123	33.50	93	33.45	33.55	30	11,724	0.26%	大買/
2020/12/18	30	32.43	29.1	32.60	33.25	0.9	10,285	0.01%
2020/12/17	76	28.17	114	29.09	30.25	-38	9,150	-0.42%	大賣/
2020/12/16	9	26.32	435	27.45	27.50	-426	8,098	-5.26%	大賣/鉅額交易
2020/12/15	14	25.75	6	25.35	25.00	8	7,823	0.10%
2020/12/14	7	26.01	2	26.10	26.25	5	7,915	0.06%
2020/12/11	7	25.56	3	26.70	25.85	4	7,962	0.05%
2020/12/10	0	0.00	14	26.81	26.75	-14	7,917	-0.18%
2020/12/09	17	26.81	3	26.95	26.85	14	8,019	0.17%
2020/12/08	1	26.70	17.2	26.92	26.90	-16.2	8,289	-0.19%
2020/12/07	10	26.45	6	26.24	26.10	4	8,353	0.05%
2020/12/04	11	27.42	19	27.23	27.05	-8	8,439	-0.09%
2020/12/03	1	27.00	9	26.76	27.00	-8	8,639	-0.09%
2020/12/02	11	26.21	9	26.70	26.10	2	9,256	0.02%
2020/12/01	0	0.00	12	25.61	25.75	-12	9,645	-0.12%
2020/11/30	33	25.31	8	25.54	25.25	25	10,792	0.23%
2020/11/27	0	0.00	1	25.20	25.25	-1	11,261	-0.01%
2020/11/26	3	25.35	12	25.14	24.90	-9	11,479	-0.08%
2020/11/25	2	24.70	17	24.81	24.80	-15	11,619	-0.13%
2020/11/24	9	24.79	24	24.67	24.65	-15	11,937	-0.13%
2020/11/23	3	24.83	25	24.96	25.15	-22	12,474	-0.18%
2020/11/20	7	24.72	2	24.70	24.80	5	12,444	0.04%
2020/11/19	2	24.48	3	24.40	24.15	-1	12,460	-0.01%
2020/11/18	0	0.00	3	24.22	24.15	-3	12,477	-0.02%
2020/11/17	2	24.00	5	24.15	23.95	-3	12,564	-0.02%
2020/11/16	9	23.96	0	0.00	24.20	9	12,779	0.07%
2020/11/13	1	24.15	5	24.20	24.15	-4	13,225	-0.03%
2020/11/12	1	24.30	1	23.80	23.80	0	13,343	0.00%
2020/11/11	5	24.05	2	24.05	24.10	3	13,334	0.02%
2020/11/10	1	23.90	0	0.00	23.65	1	13,338	0.01%
2020/11/09	0	0.00	10	23.55	23.60	-10	13,353	-0.07%
2020/11/06	2	23.35	10	23.20	23.20	-8	13,380	-0.06%
2020/11/04	1	23.25	2	23.20	23.35	-1	13,422	-0.01%
2020/11/03	0	0.00	3	23.30	23.25	-3	13,424	-0.02%
2020/11/02	13	22.86	0	0.00	22.70	13	13,424	0.10%
2020/10/30	10	22.79	1	22.55	22.55	9	13,365	0.07%
2020/10/29	5	23.07	2	23.20	23.20	3	13,389	0.02%
2020/10/28	2	23.55	0	0.00	23.55	2	13,387	0.01%
2020/10/27	5	23.58	5	23.40	23.45	0	13,326	0.00%
2020/10/26	3	23.82	2	24.00	23.65	1	13,214	0.01%
2020/10/23	11	24.18	7	23.90	24.00	4	13,074	0.03%
2020/10/22	44	24.90	27	24.83	24.25	17	12,983	0.13%
2020/10/21	15	25.77	36	26.15	26.55	-21	12,328	-0.17%
2020/10/20	1	24.25	0	0.00	24.15	1	11,968	0.01%
2020/10/19	4	23.86	7	23.91	23.85	-3	11,935	-0.03%
2020/10/16	2	24.00	7	24.00	23.80	-5	11,960	-0.04%
2020/10/15	9	24.72	1	24.45	24.30	8	11,933	0.07%
2020/10/13	13	23.94	1	23.55	23.95	12	11,794	0.10%
2020/10/12	10	25.66	17	25.63	25.35	-7	11,516	-0.06%
2020/10/08	3	25.20	1	25.25	25.30	2	11,438	0.02%
2020/10/07	3.1	25.30	0	0.00	25.50	3.1	11,380	0.03%
2020/10/06	18	25.37	5	25.35	25.15	13	11,320	0.11%
2020/10/05	13	24.35	10	24.40	24.50	3	11,213	0.03%
2020/09/30	21	24.54	8	24.48	24.75	13	11,203	0.12%
2020/09/29	3	24.23	1	24.15	23.80	2	11,248	0.02%
2020/09/28	0	0.00	11	24.15	24.50	-11	11,260	-0.10%
2020/09/25	12	24.33	33	23.39	23.55	-21	11,270	-0.19%
2020/09/24	11	24.75	36	24.78	24.40	-25	11,254	-0.22%
2020/09/23	24	25.16	18	25.29	25.10	6	11,214	0.05%
2020/09/22	8	25.03	14	25.48	24.70	-6	11,382	-0.05%
2020/09/21	27	25.46	13	25.47	25.30	14	11,615	0.12%
2020/09/18	22	25.87	4	25.90	25.80	18	11,586	0.16%
2020/09/17	13	25.97	19.5	25.99	26.20	-6.5	11,488	-0.06%
2020/09/16	19	25.14	33	25.18	25.05	-14	11,234	-0.12%
2020/09/15	36	24.76	1	24.50	24.60	35	11,118	0.31%
2020/09/14	15	24.29	17	24.71	24.80	-2	11,016	-0.02%
2020/09/11	32	25.04	12	25.33	25.00	20	10,845	0.18%
2020/09/10	23	26.85	40	26.76	26.75	-17	10,497	-0.16%
2020/09/09	32	26.30	24	26.64	26.85	8	10,275	0.08%
2020/09/08	53	26.92	72	27.03	26.80	-19	10,047	-0.19%
2020/09/07	88	27.83	103	27.39	26.55	-15	9,623	-0.16%	大賣/
2020/09/04	62	26.79	19.1	26.96	26.50	42.9	8,815	0.49%
2020/09/03	84	26.36	58	26.67	27.05	26	8,244	0.32%
2020/09/02	1	24.00	18	24.62	24.90	-17	7,000	-0.24%
2020/09/01	16	22.56	11	22.74	22.65	5	6,496	0.08%
2020/08/31	16	22.31	19	22.36	22.45	-3	6,234	-0.05%
2020/08/28	103	21.35	37	21.62	21.90	66	6,041	1.09%	大買/
2020/08/27	20	21.16	51	21.26	21.90	-31	5,673	-0.55%
2020/08/26	4	19.98	5	19.93	19.95	-1	5,067	-0.02%
2020/08/25	4	20.25	13	20.51	20.20	-9	5,032	-0.18%
2020/08/24	3	19.80	14	19.99	19.85	-11	4,915	-0.22%
2020/08/21	22	19.29	8	19.21	19.55	14	4,886	0.29%
2020/08/20	141	19.96	115	18.89	18.85	26	4,963	0.52%	大買/大賣/
2020/08/19	247	21.28	39	20.45	20.90	208	4,736	4.39%	大買/鉅額交易
2020/08/18	9	19.22	10	19.31	19.80	-1	4,266	-0.02%
2020/08/17	1	18.75	4	19.15	18.80	-3	4,145	-0.07%
2020/08/14	1	18.35	1	18.80	18.75	0	4,257	0.00%
2020/08/13	42	18.13	0	0.00	18.10	42	4,284	0.98%
2020/08/12	2	18.25	10	18.70	18.70	-8	4,213	-0.19%
2020/08/11	0	0.00	10	18.30	18.00	-10	4,143	-0.24%
2020/08/10	1	18.20	2	18.10	17.95	-1	4,083	-0.02%
2020/08/06	5	17.92	0	0.00	17.90	5	4,075	0.12%
2020/08/05	0	0.00	1	18.05	18.00	-1	4,059	-0.02%
2020/08/04	3	18.05	6	18.00	18.00	-3	4,081	-0.07%
2020/08/03	0	0.00	25	17.80	17.80	-25	4,062	-0.62%
2020/07/28	25	16.72	1	16.65	16.55	24	4,115	0.58%
2020/07/27	2	17.40	15	17.21	17.00	-13	4,220	-0.31%
2020/07/24	7	17.66	2	17.45	17.45	5	4,293	0.12%
2020/07/23	0	0.00	1	17.90	18.00	-1	4,284	-0.02%
2020/07/22	6	18.03	19	18.21	18.05	-13	4,288	-0.30%
2020/07/20	1	17.50	0	0.00	17.45	1	4,313	0.02%
2020/07/17	5	17.30	0	0.00	17.30	5	4,292	0.12%
2020/07/16	6	17.63	0	0.00	17.70	6	4,294	0.14%
2020/07/15	11	17.89	6	18.13	17.65	5	4,287	0.12%
2020/07/14	4	17.85	4	18.15	17.70	0	4,294	0.00%
2020/07/13	3	17.95	4	18.00	17.95	-1	4,277	-0.02%
2020/07/10	19	17.79	0	0.00	17.60	19	4,264	0.45%
2020/07/09	8	18.53	1	18.50	18.45	7	4,237	0.17%
2020/07/08	23	19.06	13	18.81	18.70	10	4,216	0.24%
2020/07/07	23	18.07	0	0.00	18.05	23	4,145	0.55%
2020/07/06	4	18.98	11	19.01	18.80	-7	4,142	-0.17%
2020/07/03	2	19.50	8	18.93	19.20	-6	4,183	-0.14%
2020/07/02	3	18.47	3	18.82	18.60	0	4,055	0.00%
2020/07/01	52	19.05	53	18.84	18.65	-1	3,990	-0.03%
2020/06/30	20	18.23	14	18.25	18.60	6	3,672	0.16%
2020/06/29	3	16.83	16	16.95	16.95	-13	3,300	-0.39%
2020/06/24	0	0.00	43	16.53	16.20	-43	3,206	-1.34%
2020/06/22	0	0.00	4	16.25	16.15	-4	3,210	-0.12%
2020/06/19	6	16.26	6	16.53	16.20	0	3,221	0.00%
2020/06/16	8	16.11	0	0.00	16.20	8	3,229	0.25%
2020/06/15	1	16.25	0	0.00	15.85	1	3,309	0.03%
2020/06/11	4	17.34	3	16.70	16.70	1	3,389	0.03%
2020/06/10	0	0.00	5	17.25	17.45	-5	3,377	-0.15%
2020/06/08	2	17.40	3	17.15	17.05	-1	3,396	-0.03%
2020/06/05	5	17.05	14	17.13	17.05	-9	3,375	-0.27%
2020/06/04	0	0.00	4	16.99	17.00	-4	3,470	-0.12%
2020/06/03	15	16.60	3	16.75	16.70	12	3,412	0.35%
2020/06/02	1	16.60	2	16.80	16.70	-1	3,385	-0.03%
2020/06/01	0	0.00	4	16.53	16.55	-4	3,382	-0.12%
2020/05/29	1	16.20	0	0.00	16.25	1	3,369	0.03%
2020/05/28	11	16.34	3	16.45	16.20	8	3,425	0.23%
2020/05/27	68	16.93	4	16.56	16.75	64	3,387	1.89%
2020/05/26	0	0.00	1	15.95	15.95	-1	3,206	-0.03%
2020/05/25	0	0.00	1	16.00	16.05	-1	3,187	-0.03%
2020/05/22	4	16.14	0	0.00	16.05	4	3,160	0.13%
2020/05/21	4	16.70	6	16.79	16.65	-2	3,123	-0.06%
2020/05/20	5	15.68	0	0.00	16.15	5	2,953	0.17%
2020/05/15	1	14.80	0	0.00	14.85	1	2,849	0.04%
2020/05/14	1	15.20	0	0.00	15.10	1	2,851	0.04%
2020/05/12	7	15.64	0	0.00	15.70	7	2,917	0.24%
2020/05/11	30	16.18	0	0.00	16.10	30	2,905	1.03%
2020/05/08	32	16.09	35	15.87	15.80	-3	2,869	-0.10%
2020/05/07	0	0.00	3	15.75	15.70	-3	2,806	-0.11%
2020/05/06	1	15.45	13	15.73	15.70	-12	2,807	-0.43%
2020/05/05	0	0.00	40	15.54	15.45	-40	2,781	-1.44%
2020/05/04	36	15.51	0	0.00	15.45	36	2,765	1.30%
2020/04/30	17	15.97	31	16.29	15.80	-14	2,776	-0.50%
2020/04/29	6	15.70	7	15.71	15.85	-1	2,673	-0.04%
2020/04/27	1	14.15	3	14.15	14.15	-2	2,624	-0.08%
2020/04/24	38	13.93	0	0.00	14.15	38	2,632	1.44%
2020/04/23	0	0.00	3	13.48	13.65	-3	2,656	-0.11%
2020/04/22	1	13.15	0	0.00	13.25	1	2,648	0.04%
2020/04/21	3	13.43	1	13.25	13.10	2	2,655	0.08%
2020/04/20	1	13.60	0	0.00	13.80	1	2,647	0.04%
2020/04/17	3	13.97	3	13.83	13.70	0	2,645	0.00%
2020/04/16	0	0.00	1	14.05	14.10	-1	2,579	-0.04%
2020/04/15	1	14.00	2	14.00	14.10	-1	2,565	-0.04%
2020/04/14	0	0.00	3	14.15	14.10	-3	2,568	-0.12%
2020/04/13	3	13.82	1	13.95	14.00	2	2,557	0.08%
2020/04/10	2	13.93	0	0.00	14.00	2	2,550	0.08%
2020/04/09	2	14.25	5	13.99	13.85	-3	2,617	-0.11%
2020/04/08	6	14.07	7	14.24	14.30	-1	2,552	-0.04%
2020/04/07	5	12.57	30	12.73	13.00	-25	2,466	-1.01%
2020/04/06	0	0.00	46	12.35	12.35	-46	2,444	-1.88%
2020/03/30	0	0.00	3	12.10	12.45	-3	2,448	-0.12%
2020/03/27	5	12.20	1	12.50	12.10	4	2,434	0.16%
2020/03/25	1	12.70	3	12.57	12.45	-2	2,416	-0.08%
2020/03/24	22	12.31	0	0.00	12.25	22	2,414	0.91%
2020/03/23	1	11.65	0	0.00	11.70	1	2,498	0.04%
2020/03/20	3	12.07	0	0.00	12.00	3	2,506	0.12%
2020/03/19	41	11.01	4	11.01	11.15	37	2,494	1.48%
2020/03/18	20	11.35	0	0.00	11.60	20	2,404	0.83%
2020/03/17	5	10.95	7	11.18	11.15	-2	2,353	-0.08%
2020/03/16	0	0.00	5	11.75	11.15	-5	2,229	-0.22%
2020/03/13	4	12.50	9	12.34	12.30	-5	2,162	-0.23%
2020/03/12	8	13.86	11	14.15	13.65	-3	2,133	-0.14%
2020/03/11	3	15.45	5	15.72	15.15	-2	2,112	-0.09%
2020/03/10	2	15.50	0	0.00	15.50	2	2,095	0.10%
2020/03/09	4	15.95	6	15.50	15.40	-2	1,976	-0.10%
2020/03/06	0	0.00	3	16.30	16.30	-3	1,965	-0.15%
2020/03/05	9	16.74	4	17.10	16.70	5	1,966	0.25%
2020/02/27	4	15.85	2	15.65	15.60	2	2,040	0.10%
2020/02/26	2	16.33	1	16.25	16.15	1	2,030	0.05%
2020/02/21	1	16.80	0	0.00	16.60	1	2,025	0.05%
2020/02/18	1	16.75	0	0.00	16.70	1	2,026	0.05%
2020/02/14	4	17.00	7	17.29	16.95	-3	2,048	-0.15%
2020/02/13	1	16.60	17	16.71	16.90	-16	1,994	-0.80%
2020/02/10	4	16.01	0	0.00	16.00	4	2,042	0.20%
2020/02/07	3	16.50	0	0.00	16.25	3	2,085	0.14%
2020/02/06	6	16.94	19	16.88	16.75	-13	2,075	-0.63%
2020/02/05	7	16.26	0	0.00	16.20	7	2,033	0.34%
2020/02/04	4	16.44	3	16.60	16.40	1	2,038	0.05%
2020/02/03	1	15.95	2	15.68	15.80	-1	2,016	-0.05%
2020/01/31	7	17.47	0	0.00	17.15	7	1,975	0.35%
2020/01/30	6	17.66	8	17.90	17.60	-2	1,960	-0.10%
2020/01/20	6	19.52	0	0.00	19.55	6	1,935	0.31%
2020/01/17	32	20.03	165	19.88	19.70	-133	1,923	-6.91%	大賣/鉅額交易
2020/01/16	4	19.13	0	0.00	19.10	4	1,832	0.22%
2020/01/15	4	19.15	20	19.25	19.15	-16	1,936	-0.83%
2020/01/14	4	19.13	0	0.00	19.05	4	1,929	0.21%
2020/01/13	8	19.09	0	0.00	19.10	8	1,921	0.42%
2020/01/10	1	19.10	0	0.00	19.00	1	1,927	0.05%
2020/01/07	5	19.25	0	0.00	19.20	5	2,007	0.25%
2020/01/06	1	19.75	25	19.85	19.60	-24	2,002	-1.20%
2020/01/03	2	20.35	3	20.22	20.25	-1	2,010	-0.05%
2019/12/31	1	20.20	5	20.40	20.20	-4	1,940	-0.21%
2019/12/27	0	0.00	5	20.40	20.15	-5	1,908	-0.26%
2019/12/24	1	19.75	0	0.00	19.75	1	1,951	0.05%
2019/12/23	1	19.85	0	0.00	19.75	1	1,992	0.05%
2019/12/20	1	20.05	0	0.00	20.00	1	2,001	0.05%
2019/12/19	3	20.50	0	0.00	20.15	3	2,022	0.15%
2019/12/18	2	20.40	90	20.71	20.45	-88	2,031	-4.33%
2019/12/17	1	19.80	6	19.95	19.90	-5	2,018	-0.25%
2019/12/16	2	20.00	0	0.00	19.80	2	2,084	0.10%
2019/12/13	0	0.00	13	19.52	19.45	-13	2,074	-0.63%
2019/12/11	0	0.00	7	19.67	19.55	-7	2,103	-0.33%
2019/12/10	0	0.00	7	19.59	19.45	-7	2,111	-0.33%
2019/12/09	0	0.00	14	19.86	19.55	-14	2,147	-0.65%
2019/12/06	0	0.00	27	19.84	19.45	-27	2,192	-1.23%
2019/12/05	8	19.08	0	0.00	19.00	8	2,288	0.35%
2019/12/04	25	18.98	1	19.00	19.05	24	2,646	0.91%
2019/12/03	12	19.09	0	0.00	19.05	12	2,790	0.43%
2019/12/02	2	19.05	6	19.18	19.20	-4	2,805	-0.14%
2019/11/29	2	19.45	0	0.00	19.35	2	2,885	0.07%
2019/11/28	2	19.93	0	0.00	19.90	2	2,901	0.07%
2019/11/27	3	20.27	1	20.10	20.00	2	2,957	0.07%
2019/11/26	2	20.40	22	20.08	20.10	-20	2,957	-0.68%
2019/11/25	3	19.08	1	19.25	19.10	2	2,852	0.07%
2019/11/21	2	19.05	0	0.00	19.20	2	2,954	0.07%
2019/11/18	0	0.00	5	19.68	19.70	-5	3,147	-0.16%
2019/11/15	6	19.13	0	0.00	19.10	6	3,213	0.19%
2019/11/14	9	19.39	3	19.70	19.10	6	3,300	0.18%
2019/11/13	2	19.85	0	0.00	19.80	2	3,370	0.06%
2019/11/12	4	19.86	3	19.90	20.00	1	3,463	0.03%
2019/11/11	16	20.19	0	0.00	19.95	16	3,625	0.44%
2019/11/08	3	21.00	7	20.95	20.90	-4	3,779	-0.11%
2019/11/07	7	20.67	11	20.93	20.50	-4	4,115	-0.10%
2019/11/06	19	21.20	27	21.11	20.90	-8	4,211	-0.19%
2019/11/05	3	20.45	3	20.30	20.30	0	4,253	0.00%
2019/11/04	1	20.20	2	20.20	20.25	-1	4,369	-0.02%
2019/11/01	11	20.15	0	0.00	20.15	11	4,472	0.25%
2019/10/31	21	20.53	2	20.50	20.45	19	4,606	0.41%
2019/10/30	1	21.00	0	0.00	20.90	1	4,701	0.02%
2019/10/29	2	20.90	12	20.65	20.70	-10	4,846	-0.21%
2019/10/28	3	21.23	3	21.52	21.20	0	5,075	0.00%
2019/10/24	14	21.43	0	0.00	21.25	14	5,531	0.25%
2019/10/23	0	0.00	9	21.49	21.30	-9	6,012	-0.15%
2019/10/22	3	20.67	0	0.00	20.60	3	6,347	0.05%
2019/10/21	3	20.60	0	0.00	20.60	3	6,843	0.04%
2019/10/18	2	20.85	0	0.00	20.80	2	6,938	0.03%
2019/10/17	0	0.00	10	20.85	21.00	-10	7,028	-0.14%
2019/10/16	5	21.15	0	0.00	20.80	5	7,262	0.07%
2019/10/15	4	20.70	8	20.76	20.80	-4	7,441	-0.05%
2019/10/14	0	0.00	4	19.95	19.85	-4	7,649	-0.05%
2019/10/09	19	19.82	5	19.71	19.75	14	8,158	0.17%
2019/10/08	75	20.29	5	20.51	20.00	70	8,301	0.84%
2019/10/07	21	20.58	0	0.00	20.55	21	8,309	0.25%
2019/10/04	16	20.55	0	0.00	20.55	16	8,381	0.19%
2019/10/03	20	20.45	3	20.70	20.55	17	8,427	0.20%
2019/10/02	9	20.57	0	0.00	20.70	9	8,457	0.11%
2019/10/01	34	20.71	0	0.00	20.70	34	8,484	0.40%
2019/09/27	51	21.20	0	0.00	21.00	51	8,526	0.60%
2019/09/26	5	21.65	18	21.82	21.55	-13	8,620	-0.15%
2019/09/25	5	21.40	0	0.00	21.35	5	8,721	0.06%
2019/09/24	1	21.60	0.1	21.95	21.50	0.9	8,981	0.01%
2019/09/23	1	21.60	4	21.55	21.60	-3	8,992	-0.03%
2019/09/20	2	21.35	44	21.33	21.45	-42	9,075	-0.46%
2019/09/19	32	20.81	3	20.60	20.60	29	9,015	0.32%
2019/09/17	7	21.31	0	0.00	21.30	7	9,031	0.08%
2019/09/16	6	21.49	1	21.45	21.40	5	9,156	0.05%
2019/09/12	0	0.00	2	21.80	21.70	-2	9,259	-0.02%
2019/09/11	1	21.65	4	21.60	21.70	-3	9,315	-0.03%
2019/09/10	4	21.58	34	21.69	21.45	-30	9,316	-0.32%
2019/09/09	47	21.61	6	21.92	21.40	41	9,323	0.44%
2019/09/06	47	22.48	22	22.78	21.90	25	9,289	0.27%
2019/09/05	6	24.13	17	24.03	23.90	-11	9,024	-0.12%
2019/09/04	0	0.00	5	23.50	23.50	-5	8,979	-0.06%
2019/09/03	4	23.56	0	0.00	23.40	4	9,117	0.04%
2019/09/02	2	23.00	4	23.31	23.35	-2	9,293	-0.02%
2019/08/30	2	23.15	1	23.10	22.90	1	9,349	0.01%
2019/08/29	0	0.00	12	22.86	23.10	-12	9,461	-0.13%
2019/08/28	2	22.93	3	23.10	22.65	-1	9,760	-0.01%
2019/08/26	5	22.48	0	0.00	22.35	5	10,039	0.05%
2019/08/23	2	23.15	2	23.18	23.05	0	10,056	0.00%
2019/08/22	8	23.42	4	23.40	23.45	4	10,082	0.04%
2019/08/21	2	23.45	46	23.37	23.30	-44	10,069	-0.44%
2019/08/20	35	23.40	22	23.70	23.30	13	10,023	0.13%
2019/08/19	23	24.02	4	23.93	23.60	19	10,087	0.19%
2019/08/16	12	23.95	11	23.94	23.90	1	10,136	0.01%
2019/08/15	22	23.60	35	23.74	23.55	-13	10,122	-0.13%
2019/08/14	17	24.55	7	24.68	24.10	10	10,156	0.10%
2019/08/13	26	24.62	30	24.72	24.55	-4	10,196	-0.04%
2019/08/12	21	25.14	35	25.02	25.20	-14	10,248	-0.14%
2019/08/08	5	24.02	22	23.88	24.20	-17	10,145	-0.17%
2019/08/07	15	23.72	7	23.72	23.40	8	10,179	0.08%
2019/08/06	8	23.40	29	23.23	23.80	-21	10,275	-0.20%
2019/08/05	22	24.28	5	23.66	23.40	17	10,442	0.16%
2019/08/02	16	24.05	37	24.27	24.20	-21	10,482	-0.20%
2019/08/01	11	24.72	19	24.85	24.75	-8	10,520	-0.08%
2019/07/31	10	24.86	20	24.96	25.15	-10	10,606	-0.09%
2019/07/30	43	24.70	27	24.44	24.50	16	10,724	0.15%
2019/07/29	29	25.67	36	25.66	25.45	-7	10,701	-0.07%
2019/07/26	10	24.93	44	24.96	25.00	-34	10,917	-0.31%
2019/07/25	157	25.72	75	25.61	24.85	82	10,930	0.75%	大買/
2019/07/24	100	25.06	87	25.24	25.20	13	10,584	0.12%
2019/07/23	83	24.65	155	24.67	25.30	-72	10,457	-0.69%	大賣/
2019/07/22	26.1	23.53	1	23.55	23.55	25.1	10,439	0.24%
2019/07/19	5	23.20	12	23.24	23.20	-7	10,781	-0.06%
2019/07/18	104	24.00	29	23.38	23.20	75	10,979	0.68%	大買/
2019/07/17	91	24.02	98	24.31	24.60	-7	11,513	-0.06%
2019/07/16	85	23.68	69	23.83	23.95	16	11,728	0.14%
2019/07/15	106	23.86	53	23.84	23.80	53	11,692	0.45%	大買/
2019/07/12	2	22.63	19	22.67	23.00	-17	11,601	-0.15%
2019/07/11	1	22.20	20	22.35	22.20	-19	11,660	-0.16%
2019/07/10	3	22.00	14	22.23	22.00	-11	12,245	-0.09%
2019/07/09	1	21.95	18	22.04	21.95	-17	12,431	-0.14%
2019/07/08	3	22.13	7	22.10	21.80	-4	12,696	-0.03%
2019/07/05	25	22.14	8	22.10	22.05	17	13,022	0.13%
2019/07/04	6	22.15	14	22.15	22.10	-8	13,018	-0.06%
2019/07/03	12	22.27	31	22.50	22.20	-19	12,998	-0.15%
2019/07/02	30	22.96	7	22.96	23.00	23	13,012	0.18%
2019/07/01	18	23.45	43	23.13	23.20	-25	12,990	-0.19%
2019/06/28	37	22.11	1	22.05	22.05	36	13,016	0.28%
2019/06/27	30	22.25	8	22.38	22.10	22	13,091	0.17%
2019/06/26	0	0.00	5	21.65	21.95	-5	13,095	-0.04%
2019/06/25	2	21.93	1	21.90	21.70	1	13,071	0.01%
2019/06/24	2	21.88	5	21.81	21.95	-3	13,025	-0.02%
2019/06/21	22	22.22	40	22.38	21.90	-18	12,986	-0.14%
2019/06/20	45	22.82	24	22.69	22.65	21	12,853	0.16%
2019/06/19	20	22.45	38	22.42	22.45	-18	12,779	-0.14%
2019/06/18	29	21.96	2	22.03	21.90	27	12,754	0.21%
2019/06/17	8	21.80	18	21.93	21.80	-10	12,716	-0.08%
2019/06/14	12	22.24	5	22.33	22.00	7	12,645	0.06%
2019/06/13	4	22.80	4	22.85	22.60	0	12,537	0.00%
2019/06/12	14	23.24	2	23.45	23.10	12	12,451	0.10%
2019/06/11	18	23.65	6	23.68	23.50	12	12,353	0.10%
2019/06/10	8	23.40	14	23.40	23.80	-6	12,185	-0.05%
2019/06/06	4	22.43	14	22.49	22.75	-10	11,932	-0.08%
2019/06/05	3	22.77	45	22.68	22.30	-42	11,846	-0.35%
2019/06/04	13	22.73	9	22.94	22.75	4	11,667	0.03%
2019/06/03	44	22.35	12	22.13	22.40	32	11,335	0.28%
2019/05/31	33	22.29	27	21.89	22.00	6	11,230	0.05%
2019/05/30	1	21.65	10	21.95	21.30	-9	10,963	-0.08%
2019/05/29	25	21.39	23	21.57	21.45	2	10,887	0.02%
2019/05/28	20	21.30	8	21.29	21.40	12	10,807	0.11%
2019/05/27	3	20.90	2	21.08	21.00	1	10,773	0.01%
2019/05/24	45	21.34	44	21.47	20.90	1	10,761	0.01%
2019/05/23	12	20.70	0	0.00	20.70	12	10,643	0.11%
2019/05/22	4	22.31	6	22.29	21.70	-2	10,501	-0.02%
2019/05/21	9	21.78	32	22.16	22.40	-23	10,428	-0.22%
2019/05/20	4	20.99	46	21.16	22.05	-42	10,295	-0.41%
2019/05/17	54	22.51	16	22.26	21.90	38	10,078	0.38%
2019/05/16	14	23.33	31	23.48	23.05	-17	9,818	-0.17%
2019/05/15	16	22.79	5	22.73	22.70	11	9,560	0.12%
2019/05/14	13	21.83	19	21.82	22.45	-6	9,414	-0.06%
2019/05/13	14	21.33	12	21.10	21.25	2	9,224	0.02%
2019/05/10	9	22.88	3	23.08	22.55	6	8,939	0.07%
2019/05/09	10	23.00	4	23.01	23.00	6	8,785	0.07%
2019/05/08	1	23.65	1	23.05	23.80	0	8,596	0.00%
2019/05/07	3	24.67	13	24.45	23.60	-10	8,399	-0.12%
2019/05/06	0	0.00	1	24.05	24.05	-1	8,129	-0.01%
2019/05/03	125	23.63	126	24.04	23.95	-1	7,886	-0.01%	大買/大賣/
2019/05/02	1	22.30	2	22.43	22.50	-1	7,352	-0.01%
2019/04/30	21	22.70	43	22.98	23.05	-22	7,161	-0.31%
2019/04/29	42	22.84	29	22.93	22.60	13	7,013	0.19%
2019/04/26	40	23.55	6	24.70	23.30	34	6,700	0.51%
2019/04/25	4.5	25.74	14	25.64	25.85	-9.5	6,242	-0.15%
2019/04/24	7	25.29	2	25.35	25.30	5	5,811	0.09%
2019/04/23	29	24.98	27	25.01	25.90	2	5,533	0.04%
2019/04/22	1	24.75	28.3	24.75	24.75	-27.3	4,816	-0.57%
2019/04/19	10	22.60	12	22.44	22.50	-2	4,435	-0.05%
2019/04/18	23	22.45	18.1	22.81	22.65	4.9	4,305	0.11%
2019/04/17	14	21.81	16	21.62	22.00	-2	3,889	-0.05%
2019/04/16	91	22.31	142	21.70	21.60	-51	3,652	-1.40%	大賣/
2019/04/15	15	21.57	9	21.69	22.10	6	3,007	0.20%
2019/04/12	17	19.61	26	19.43	20.10	-9	2,737	-0.33%
2019/04/11	17	18.69	38	18.81	18.85	-21	2,404	-0.87%
2019/04/09	0	0.00	5	17.15	17.00	-5	1,978	-0.25%
2019/04/08	13	17.58	0	0.00	17.40	13	1,925	0.68%
2019/04/03	9	17.44	2	17.40	17.55	7	1,775	0.39%
2019/04/02	13	17.25	63	17.18	17.35	-50	1,646	-3.04%
2019/04/01	52	15.40	2	15.35	16.05	50	1,341	3.73%
2019/03/29	11	15.12	43	15.12	15.40	-32	1,216	-2.63%
2019/03/27	1	14.65	0	0.00	14.55	1	1,081	0.09%
2019/03/25	0	0.00	5	14.17	14.20	-5	1,040	-0.48%
2019/03/22	0	0.00	9	14.65	14.70	-9	1,028	-0.88%
2019/03/21	23	14.43	16	14.50	14.50	7	973	0.72%
2019/03/20	1	13.95	0	0.00	13.95	1	922	0.11%
2019/03/12	4	14.10	0	0.00	14.00	4	896	0.45%
2019/02/26	4	14.10	0	0.00	14.15	4	878	0.46%
2019/02/25	0	0.00	2	14.60	14.55	-2	863	-0.23%
2019/02/22	3	14.33	0	0.00	14.50	3	822	0.36%
2019/02/21	8	14.03	0	0.00	14.00	8	784	1.02%
2019/01/30	0	0.00	1	13.60	13.55	-1	714	-0.14%
2019/01/29	1	13.50	0	0.00	13.45	1	715	0.14%
2019/01/25	0	0.00	5	14.00	13.85	-5	707	-0.71%
2019/01/24	5	13.90	0	0.00	13.80	5	707	0.71%
2019/01/22	20	13.75	0	0.00	13.70	20	703	2.84%
2019/01/21	10	14.20	3	13.95	13.95	7	699	1.00%
2019/01/18	0	0.00	10	14.10	14.10	-10	682	-1.47%
2019/01/17	16	14.51	5	14.30	14.00	11	682	1.61%
2019/01/16	0	0.00	10	14.40	14.70	-10	645	-1.55%
2019/01/15	0	0.00	11	14.54	14.55	-11	623	-1.76%
2019/01/14	19	14.73	14	14.50	14.50	5	596	0.84%
2019/01/11	20	14.28	0.1	14.10	14.20	19.9	523	3.80%
2019/01/10	16	13.34	8.1	13.72	14.05	7.9	464	1.70%
2019/01/09	0	0.00	1	13.00	12.95	-1	368	-0.27%
2019/01/07	0	0.00	1	12.75	12.55	-1	345	-0.29%
2019/01/03	0	0.00	8	12.60	12.45	-8	360	-2.22%
2018/12/28	1.2	12.52	0	0.00	12.55	1.2	361	0.33%
2018/12/24	2	12.25	0	0.00	12.30	2	368	0.54%
2018/12/21	4	12.08	0	0.00	12.40	4	370	1.08%
2018/12/18	2	12.65	0	0.00	12.65	2	365	0.55%
2018/12/11	0	0.00	1	12.75	12.50	-1	350	-0.29%
2018/11/21	0	0.00	1	12.30	12.20	-1	354	-0.28%
2018/11/16	0	0.00	1	12.25	12.05	-1	348	-0.29%
2018/11/07	0	0.00	1	11.45	11.45	-1	343	-0.29%
2018/11/06	0	0.00	1	11.40	11.40	-1	352	-0.28%
2018/11/05	0	0.00	1	11.30	11.30	-1	357	-0.28%
2018/10/25	0	0.00	2	10.25	10.15	-2	389	-0.51%
2018/10/18	0	0.00	1	10.85	10.75	-1	397	-0.25%
2018/10/17	0.1	10.70	1	10.75	10.70	-0.9	400	-0.22%
2018/10/16	0	0.00	1	10.45	10.40	-1	398	-0.25%
2018/09/28	0	0.00	1	11.30	11.25	-1	412	-0.24%
2018/09/25	1	11.10	0	0.00	11.10	1	425	0.24%
2018/09/21	0.8	11.15	0	0.00	11.20	0.8	429	0.19%
2018/08/30	0.2	12.05	0	0.00	12.05	0.2	487	0.04%
2018/08/28	5	12.05	0	0.00	12.10	5	461	1.08%
2018/08/23	1	12.00	0	0.00	12.05	1	504	0.20%
2018/08/20	1	12.05	0	0.00	11.95	1	517	0.19%
2018/08/09	0	0.00	1	13.15	13.10	-1	490	-0.20%
2018/08/08	0	0.00	1	13.25	13.15	-1	489	-0.20%
2018/08/07	1	12.85	0	0.00	12.85	1	474	0.21%
2018/07/27	1	13.05	0	0.00	13.05	1	453	0.22%
2018/07/20	2	13.30	0	0.00	13.30	2	438	0.46%
2018/06/28	0.1	14.00	0	0.00	14.00	0.1	410	0.03%
2018/06/26	0.6	13.80	0	0.00	13.80	0.6	414	0.14%
2018/06/21	0	0.00	7	14.21	14.20	-7	422	-1.66%
2018/06/19	2	14.05	0	0.00	13.95	2	414	0.48%
2018/06/14	5	14.03	0	0.00	13.90	5	407	1.23%
2018/06/13	0	0.00	3	14.15	14.05	-3	410	-0.73%
2018/06/04	0	0.00	4	14.45	14.50	-4	510	-0.78%
2018/06/01	8	14.03	0	0.00	14.10	8	478	1.67%
2018/05/25	0	0.00	5	13.35	13.40	-5	475	-1.05%
2018/05/17	5	13.35	0	0.00	13.35	5	494	1.01%
2018/05/07	0	0.00	1	13.30	13.20	-1	567	-0.18%
2018/04/24	0	0.00	1	13.50	13.50	-1	685	-0.15%
2018/03/30	1	14.10	0	0.00	13.95	1	924	0.11%
2018/03/28	0	14.20	1	14.30	14.05	-1	935	-0.11%
2018/03/21	0	0.00	3	14.67	14.75	-3	991	-0.30%
2018/03/19	5	14.70	0	0.00	14.70	5	1,004	0.50%
2018/02/23	1	15.20	0	0.00	15.00	1	1,015	0.10%
2018/02/22	0	0.00	1	15.10	15.00	-1	1,013	-0.10%
2018/02/06	0	0.00	5	14.78	14.30	-5	1,002	-0.50%
2018/02/05	0	0.00	2	15.30	15.40	-2	984	-0.20%
2018/02/01	3	15.37	0	0.00	15.30	3	979	0.31%
2018/01/31	0	0.00	1	15.20	15.45	-1	958	-0.10%
2018/01/18	2	15.78	6	15.67	15.75	-4	886	-0.45%
2018/01/17	6	15.30	0	0.00	15.25	6	833	0.72%
2018/01/16	0	0.00	13	15.55	15.30	-13	826	-1.57%
2018/01/12	2	15.65	0	0.00	15.65	2	806	0.25%
2018/01/10	1	15.55	0	0.00	15.55	1	801	0.12%
2018/01/09	1	15.70	0	0.00	15.70	1	808	0.12%
2018/01/08	6	16.50	2	16.10	16.00	4	829	0.48%
2018/01/04	6	16.08	1	16.10	16.25	5	759	0.66%
2018/01/03	0	0.00	5	15.50	15.65	-5	662	-0.75%