精成科 (6191)-元大-沙鹿券商分點個股進出

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－元大-沙鹿券商分點個股進出

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

元大-沙鹿券商分點個股進出
元大-沙鹿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	0	0.00	5.3	73.82	73.20	-5.3	5,287	-0.10%
2024/05/02	0	0.00	1	73.50	72.70	-1	5,272	-0.02%
2024/04/30	3	73.10	19.1	73.14	73.10	-16.1	5,283	-0.30%
2024/04/29	1	72.90	2.1	73.02	73.10	-1.1	5,240	-0.02%
2024/04/26	0.1	69.80	0	0.00	69.90	0.1	5,180	0.00%
2024/04/25	1	69.20	1	69.80	69.50	0	5,197	0.00%
2024/04/23	3	66.50	3	66.97	67.80	0	5,208	0.00%
2024/04/22	6.1	69.04	0	0.00	67.20	6.1	5,212	0.12%
2024/04/19	2	68.20	2	68.90	70.40	0	5,171	0.00%
2024/04/18	0	0.00	0.1	71.00	71.00	-0.1	5,113	0.00%
2024/04/17	1.1	69.71	2	70.20	70.00	-0.9	5,085	-0.02%
2024/04/16	3	68.87	9	69.37	69.00	-6	5,072	-0.12%
2024/04/15	2	69.60	8	69.80	69.60	-6	5,015	-0.12%
2024/04/12	12	70.42	2	70.85	69.70	10	4,968	0.20%
2024/04/11	5	70.40	0.3	70.60	70.80	4.7	4,920	0.10%
2024/04/10	2.1	70.71	23	70.80	70.50	-20.9	4,923	-0.42%
2024/04/09	2.1	71.90	1	72.20	72.20	1.1	4,895	0.02%
2024/04/08	0.1	72.00	0	0.00	71.90	0.1	4,898	0.00%
2024/04/02	5	72.12	30	72.11	72.60	-25	4,894	-0.51%
2024/04/01	0	0.00	0.1	72.56	72.70	-0.1	4,893	0.00%
2024/03/29	52	72.40	0.1	73.40	72.70	52	4,908	1.06%
2024/03/28	39.1	74.69	45.1	75.46	73.70	-6.1	4,829	-0.13%
2024/03/27	4	71.27	9.1	72.06	73.20	-5.1	4,646	-0.11%
2024/03/26	8.1	70.39	2	70.55	69.40	6.1	4,591	0.13%
2024/03/25	4.1	71.56	0	0.00	71.20	4.1	4,596	0.09%
2024/03/22	1.1	73.24	6	71.77	71.40	-4.9	4,705	-0.10%
2024/03/21	41	74.83	38.1	74.63	73.60	2.9	4,720	0.06%
2024/03/20	19.1	73.19	28	74.33	76.10	-8.9	4,459	-0.20%
2024/03/19	2	67.20	6	68.33	69.20	-4	3,975	-0.10%
2024/03/18	0	0.00	108	65.37	66.40	-108	3,794	-2.85%	大賣/鉅額交易
2024/03/15	1	64.90	3	65.30	64.90	-2	3,791	-0.05%
2024/03/14	0	0.00	3	65.80	65.30	-3	3,792	-0.08%
2024/03/13	45	65.44	1	65.00	64.60	44	3,798	1.16%
2024/03/12	6	64.42	0	0.00	64.60	6	3,825	0.16%
2024/03/11	10	63.70	0	0.00	63.50	10	3,882	0.26%
2024/03/08	31	64.93	4	65.73	64.10	27	3,929	0.69%
2024/03/07	5	68.04	3	68.37	67.60	2	3,999	0.05%
2024/03/06	29	68.87	1.1	68.71	68.60	27.9	4,252	0.66%
2024/03/05	9.5	68.29	8.3	68.45	68.70	1.2	4,495	0.03%
2024/03/01	0	0.00	1	66.00	66.00	-1	4,454	-0.02%
2024/02/29	2.1	65.56	1	65.40	65.30	1.1	4,433	0.02%
2024/02/27	2.3	66.34	0	0.00	66.30	2.3	4,396	0.05%
2024/02/26	1	67.20	0	0.00	67.50	1	4,382	0.02%
2024/02/23	2	68.20	5	68.76	68.10	-3	4,407	-0.07%
2024/02/22	2	67.95	1	68.30	68.10	1	4,525	0.02%
2024/02/21	2	69.80	0	0.00	68.90	2	4,550	0.04%
2024/02/20	0	0.00	1	69.40	69.30	-1	4,590	-0.02%
2024/02/16	1.2	69.76	4.6	69.61	69.20	-3.4	4,599	-0.07%
2024/02/15	16	67.91	19	68.21	69.20	-3	4,553	-0.07%
2024/02/05	1	64.00	2	64.20	64.30	-1	4,455	-0.02%
2024/02/02	1	64.50	3	64.57	64.70	-2	4,505	-0.04%
2024/02/01	1	64.10	2	64.55	64.90	-1	4,540	-0.02%
2024/01/31	1	64.20	0	0.00	63.90	1	4,574	0.02%
2024/01/30	3	64.70	3	64.40	64.30	0	4,625	0.00%
2024/01/26	1	64.80	2	65.05	64.80	-1	4,802	-0.02%
2024/01/25	2	63.85	3	63.77	63.50	-1	5,147	-0.02%
2024/01/24	5	65.62	0	0.00	64.70	5	5,724	0.09%
2024/01/23	3	65.37	11	65.62	65.80	-8	5,960	-0.13%
2024/01/22	10	64.90	3	65.10	64.90	7	5,958	0.12%
2024/01/19	0	0.00	2	65.00	64.30	-2	5,961	-0.03%
2024/01/18	4	64.55	2	64.90	65.10	2	5,978	0.03%
2024/01/17	1	65.30	18.5	66.04	65.20	-17.5	5,970	-0.29%
2024/01/16	15	65.07	6	65.22	65.50	9	5,952	0.15%
2024/01/15	8	64.30	7	64.96	65.00	1	5,946	0.02%
2024/01/12	3	62.67	0	0.00	63.00	3	5,930	0.05%
2024/01/11	1.5	63.47	0	0.00	63.50	1.5	5,941	0.03%
2024/01/10	10	62.15	5	62.90	62.90	5	6,019	0.08%
2024/01/09	5	64.40	6	63.47	63.20	-1	6,001	-0.02%
2024/01/08	0	0.00	1	64.30	64.10	-1	6,040	-0.02%
2024/01/05	0	0.00	3	64.93	64.50	-3	6,074	-0.05%
2024/01/04	3	64.63	1	65.10	65.10	2	6,078	0.03%
2024/01/03	0	0.00	2	65.40	65.10	-2	6,124	-0.03%
2024/01/02	1	64.20	0	0.00	65.20	1	6,245	0.02%
2023/12/29	4	64.50	2	64.50	64.50	2	6,259	0.03%
2023/12/28	7	63.86	1	64.10	63.70	6	6,278	0.10%
2023/12/27	3	64.57	0	0.00	64.30	3	6,348	0.05%
2023/12/26	7	63.80	3	63.57	64.30	4	6,403	0.06%
2023/12/25	4	63.60	6	63.88	63.70	-2	6,357	-0.03%
2023/12/22	9	64.47	0	0.00	64.90	9	6,298	0.14%
2023/12/21	2	63.90	5	64.16	64.00	-3	6,269	-0.05%
2023/12/20	11	65.16	2	64.95	64.80	9	6,269	0.14%
2023/12/19	13	65.23	11	64.70	65.30	2	6,272	0.03%
2023/12/18	13.4	69.61	36	70.07	68.00	-22.6	6,152	-0.37%
2023/12/15	1	73.50	14	73.76	72.90	-13	6,063	-0.21%
2023/12/14	11	73.24	6.1	72.82	73.40	4.9	5,987	0.08%
2023/12/13	0	0.00	2	71.30	71.10	-2	5,957	-0.03%
2023/12/12	1	70.80	2	70.20	70.30	-1	6,040	-0.02%
2023/12/11	3	72.40	12	71.26	70.70	-9	6,083	-0.15%
2023/12/08	4	72.03	4	72.20	72.20	0	6,121	0.00%
2023/12/07	4	71.68	16	71.19	71.50	-12	6,167	-0.19%
2023/12/06	29	71.48	3	71.17	71.00	26	6,245	0.42%
2023/12/05	6	68.95	42	68.47	70.00	-36	6,364	-0.57%
2023/12/04	20	71.43	23	70.60	70.10	-3	6,681	-0.04%
2023/12/01	74	70.16	53.1	70.42	70.50	20.9	6,663	0.31%
2023/11/30	72	66.65	35	67.60	69.00	37	6,466	0.57%
2023/11/29	2	63.90	4	64.23	64.20	-2	6,214	-0.03%
2023/11/28	0	0.00	1	63.00	63.20	-1	6,221	-0.02%
2023/11/27	3	61.70	3	62.00	61.90	0	6,258	0.00%
2023/11/24	7	61.79	15	61.92	61.50	-8	6,290	-0.13%
2023/11/23	8	61.85	8	61.69	61.50	0	6,357	0.00%
2023/11/22	15	62.13	8	62.55	61.80	7	6,400	0.11%
2023/11/21	25.1	64.98	13	64.03	62.80	12.1	6,460	0.19%
2023/11/20	6	64.13	11.5	64.54	64.60	-5.5	6,567	-0.08%
2023/11/17	6	64.62	9	64.47	64.50	-3	6,575	-0.05%
2023/11/16	3	62.87	3	62.80	63.10	0	6,614	0.00%
2023/11/15	5	63.74	0	0.00	63.30	5	6,703	0.07%
2023/11/14	3	63.20	4	62.88	63.00	-1	6,751	-0.01%
2023/11/10	0	0.00	1	62.60	62.00	-1	6,927	-0.01%
2023/11/09	5	63.12	21	63.01	63.40	-16	7,017	-0.23%
2023/11/08	0.1	62.70	0	0.00	62.50	0.1	7,052	0.00%
2023/11/07	2	63.80	1	63.80	63.40	1	7,139	0.01%
2023/11/06	10	63.80	13.5	63.86	64.00	-3.5	7,240	-0.05%
2023/11/03	7	63.16	3	64.53	62.40	4	7,229	0.06%
2023/11/02	30	62.89	22.3	63.56	63.90	7.7	7,160	0.11%
2023/11/01	57.2	61.33	58.1	60.60	61.20	-0.9	6,866	-0.01%
2023/10/31	0	0.00	11.5	60.49	61.60	-11.5	6,314	-0.18%
2023/10/30	0	0.00	1	56.30	56.00	-1	6,142	-0.02%
2023/10/27	2	55.95	5	56.14	56.00	-3	6,205	-0.05%
2023/10/23	1	54.30	2	54.80	54.30	-1	6,446	-0.02%
2023/10/20	2.1	53.69	4	54.25	53.90	-1.9	6,629	-0.03%
2023/10/19	0	0.00	3	54.73	55.00	-3	6,661	-0.05%
2023/10/18	7.1	53.73	10	53.77	54.30	-2.9	6,673	-0.04%
2023/10/17	2.1	56.55	2	55.50	55.40	0.1	6,673	0.00%
2023/10/16	6	55.93	3	55.73	56.00	3	6,859	0.04%
2023/10/13	5.1	56.76	6	56.62	56.60	-0.9	7,113	-0.01%
2023/10/12	0	0.00	1	57.90	58.00	-1	7,355	-0.01%
2023/10/11	7	57.63	40	57.13	57.40	-33	7,465	-0.44%
2023/10/06	16.1	59.05	10	58.74	57.80	6.1	7,486	0.08%
2023/10/05	4	62.20	0	0.00	61.90	4	7,397	0.05%
2023/10/04	5	62.34	7	62.16	62.70	-2	7,446	-0.03%
2023/10/03	11.1	63.23	5	64.12	63.10	6.1	7,513	0.08%
2023/10/02	13	63.94	4	64.15	64.60	9	7,555	0.12%
2023/09/28	2	61.60	0	0.00	62.00	2	7,521	0.03%
2023/09/27	3	61.10	6	61.82	61.70	-3	7,551	-0.04%
2023/09/26	1	61.60	9	62.20	62.20	-8	7,565	-0.11%
2023/09/25	5	61.88	7	61.63	62.20	-2	7,573	-0.03%
2023/09/22	16	58.39	7	58.50	59.60	9	7,532	0.12%
2023/09/21	8	59.93	3.1	60.08	59.60	4.9	7,598	0.06%
2023/09/20	11	61.95	8	61.71	61.30	3	7,734	0.04%
2023/09/19	4	62.98	2	63.05	62.80	2	7,802	0.03%
2023/09/18	6.1	62.51	3	62.83	62.30	3.1	7,809	0.04%
2023/09/15	10	61.98	23	62.32	61.90	-13	7,808	-0.17%
2023/09/14	9	61.23	13	61.74	61.80	-4	7,723	-0.05%
2023/09/13	7	59.86	3	60.33	60.40	4	7,665	0.05%
2023/09/12	7	59.10	7	59.86	59.40	0	7,623	0.00%
2023/09/11	5.3	59.48	3	58.63	58.70	2.3	7,563	0.03%
2023/09/08	20	60.93	26	60.91	61.00	-6	7,459	-0.08%
2023/09/07	21	61.23	23.4	61.60	60.90	-2.4	7,295	-0.03%
2023/09/06	15	60.26	5	60.46	60.50	10	6,934	0.14%
2023/09/05	5	57.64	9	57.98	58.60	-4	6,852	-0.06%
2023/09/04	13	55.90	2	56.80	56.10	11	6,782	0.16%
2023/09/01	17	55.94	4.5	55.82	55.60	12.5	6,899	0.18%
2023/08/31	16	55.24	1	55.40	56.80	15	6,881	0.22%
2023/08/30	6	55.53	1	55.60	54.90	5	6,913	0.07%
2023/08/29	2	55.00	7	54.94	55.10	-5	6,913	-0.07%
2023/08/28	9	56.08	2	56.40	55.90	7	6,888	0.10%
2023/08/25	2	57.25	6	57.40	57.40	-4	6,919	-0.06%
2023/08/24	14	55.86	6	55.80	55.90	8	6,840	0.12%
2023/08/23	0	0.00	13	58.80	58.80	-13	6,610	-0.20%
2023/08/22	10	58.46	12	58.58	58.80	-2	6,650	-0.03%
2023/08/21	20.5	56.77	14	57.12	58.00	6.5	6,629	0.10%
2023/08/18	0	0.00	10	56.03	55.80	-10	6,599	-0.15%
2023/08/17	7	56.06	18	55.38	56.20	-11	6,552	-0.17%
2023/08/16	9	53.69	13	53.49	54.10	-4	6,509	-0.06%
2023/08/15	9	53.23	3.1	53.02	53.40	5.9	6,428	0.09%
2023/08/14	1	50.70	6	51.63	51.70	-5	6,322	-0.08%
2023/08/11	4	52.30	3	51.90	52.10	1	6,321	0.02%
2023/08/10	3	52.07	33.2	52.11	52.10	-30.2	6,240	-0.48%
2023/08/09	5	51.90	3	51.80	51.80	2	6,149	0.03%
2023/08/08	25	50.95	55	51.38	51.60	-30	6,153	-0.49%
2023/08/07	2	50.38	1	50.70	50.90	1	6,165	0.02%
2023/08/04	6	48.80	1	48.00	49.05	5	6,241	0.08%
2023/08/02	2	48.03	9	48.09	48.25	-7	6,212	-0.11%
2023/08/01	3	49.95	2	50.80	50.40	1	6,216	0.02%
2023/07/31	2	52.10	4	52.00	51.30	-2	6,527	-0.03%
2023/07/28	4	49.55	1.1	50.33	51.20	2.9	6,583	0.04%
2023/07/27	10.1	50.70	4	50.73	50.70	6.1	6,498	0.09%
2023/07/26	30.2	50.91	5	51.36	51.10	25.2	6,442	0.39%
2023/07/25	7.3	50.85	7	51.10	51.40	0.3	6,337	0.00%
2023/07/24	8	48.64	3	49.33	49.10	5	6,126	0.08%
2023/07/21	1	47.85	6	48.13	48.45	-5	6,069	-0.08%
2023/07/20	6	48.86	6	48.63	48.20	0	6,029	0.00%
2023/07/19	14	48.78	16.6	49.08	48.10	-2.6	5,952	-0.04%
2023/07/18	40.1	50.25	51.9	49.68	50.80	-11.9	5,773	-0.21%
2023/07/17	21.6	52.05	10	52.45	52.50	11.6	5,479	0.21%
2023/07/14	5.5	48.60	100.5	48.70	49.45	-95	5,214	-1.82%
2023/07/13	11	47.56	1	48.00	47.95	10	5,110	0.20%
2023/07/12	21	47.88	0.6	47.45	47.50	20.4	5,038	0.40%
2023/07/11	15.2	46.97	16	47.36	47.30	-0.8	4,997	-0.02%
2023/07/10	3.3	46.40	0	0.00	46.05	3.3	4,919	0.07%
2023/07/07	18	46.89	53.5	46.85	47.30	-35.5	4,812	-0.74%
2023/07/06	10.5	48.31	6	48.42	48.20	4.5	4,772	0.09%
2023/07/05	1	47.65	1	47.75	47.75	0	4,694	0.00%
2023/07/04	14.7	47.10	4	47.25	47.05	10.7	4,681	0.23%
2023/07/03	7.4	47.29	1	47.40	47.20	6.4	4,655	0.14%
2023/06/30	3	45.85	3	46.20	45.90	0	4,678	0.00%
2023/06/29	8.1	45.81	8	46.00	46.20	0.1	4,640	0.00%
2023/06/28	26	46.33	24	46.57	46.80	2	4,514	0.04%
2023/06/27	13.6	44.38	6.7	44.34	44.50	6.9	4,337	0.16%
2023/06/26	10.3	43.80	2	43.83	44.15	8.3	4,197	0.20%
2023/06/21	13.1	42.98	6.7	43.23	43.20	6.4	4,175	0.15%
2023/06/20	0	0.00	2	42.25	42.20	-2	4,117	-0.05%
2023/06/19	0	0.00	1	41.95	42.15	-1	4,180	-0.02%
2023/06/16	9	42.31	6	42.53	42.35	3	4,337	0.07%
2023/06/15	0	0.00	7.5	42.48	42.60	-7.5	4,317	-0.17%
2023/06/14	10.3	42.47	24.1	42.30	42.50	-13.8	4,289	-0.32%
2023/06/13	0	0.00	4	42.03	42.25	-4	4,282	-0.09%
2023/06/12	0	0.00	9.7	42.01	42.00	-9.7	4,258	-0.23%
2023/06/09	2	41.88	9	41.98	42.20	-7	4,246	-0.16%
2023/06/08	6.3	41.62	1	41.85	41.65	5.3	4,211	0.12%
2023/06/07	11.6	42.02	8.3	42.01	42.00	3.3	4,177	0.08%
2023/06/06	0	0.00	3	40.55	40.60	-3	4,037	-0.07%
2023/06/05	10	40.40	0	0.00	40.45	10	4,008	0.25%
2023/06/02	6	39.92	22	39.73	39.70	-16	3,934	-0.41%
2023/06/01	2.8	39.59	12	39.62	39.75	-9.2	3,952	-0.23%
2023/05/31	16	38.77	6	38.93	39.15	10	3,925	0.25%
2023/05/30	5	39.43	26	39.39	39.55	-21	3,822	-0.55%
2023/05/29	39	39.66	16	39.44	39.75	23	3,788	0.61%
2023/05/26	9	39.22	2	39.10	39.15	7	3,754	0.19%
2023/05/25	12	40.11	9.2	40.05	40.20	2.8	3,676	0.08%
2023/05/24	20.3	39.45	12.1	39.52	39.60	8.2	3,587	0.23%
2023/05/23	4	38.69	7	38.74	38.80	-3	3,503	-0.09%
2023/05/22	4	38.29	6	38.32	38.50	-2	3,467	-0.06%
2023/05/19	24	37.80	1	38.00	37.85	23	3,393	0.68%
2023/05/18	3	37.53	3	37.75	37.75	0	3,357	0.00%
2023/05/17	1	37.85	17	37.87	37.55	-16	3,354	-0.48%
2023/05/16	4	37.48	7	37.46	37.50	-3	3,265	-0.09%
2023/05/15	24	37.82	8.1	38.06	37.40	15.9	3,211	0.50%
2023/05/12	18	37.50	27.6	37.57	37.65	-9.6	3,149	-0.30%
2023/05/11	5	37.21	14	37.38	37.15	-9	3,069	-0.29%
2023/05/10	6	37.56	37.3	37.37	37.65	-31.3	2,987	-1.05%
2023/05/09	5	36.58	1	36.35	36.40	4	2,823	0.14%
2023/05/08	8	36.85	3	37.32	36.85	5	2,788	0.18%
2023/05/05	23	37.29	21.5	36.91	36.45	1.5	2,680	0.06%
2023/05/04	23	35.40	18	36.56	37.30	5	2,307	0.22%
2023/05/03	0	0.00	4	34.10	33.95	-4	2,159	-0.19%
2023/05/02	0	0.00	13	33.97	34.15	-13	2,163	-0.60%
2023/04/28	0	0.00	1	33.75	33.80	-1	2,157	-0.05%
2023/04/26	0	0.00	1	33.05	33.10	-1	2,137	-0.05%
2023/04/25	8.1	33.66	5	33.70	32.95	3.1	2,123	0.15%
2023/04/24	7	33.29	6	33.65	33.70	1	2,101	0.05%
2023/04/21	6	34.00	6	33.52	33.25	0	2,086	0.00%
2023/04/20	0	0.00	7	33.91	33.90	-7	2,048	-0.34%
2023/04/19	6	34.15	20	34.00	34.15	-14	2,032	-0.69%
2023/04/18	39	34.48	12	34.07	34.15	27	1,998	1.35%
2023/04/17	0	0.00	1.8	34.53	34.55	-1.8	1,963	-0.09%
2023/04/14	1	34.05	5	34.26	34.10	-4	1,923	-0.21%
2023/04/13	1	34.10	0	0.00	34.00	1	1,886	0.05%
2023/04/12	13	34.11	6	34.20	34.25	7	1,864	0.38%
2023/04/11	2	34.23	11	34.17	34.30	-9	1,843	-0.49%
2023/04/10	8	33.78	2	33.70	33.75	6	1,732	0.35%
2023/04/07	2	33.85	8	33.91	33.85	-6	1,708	-0.35%
2023/04/06	1	33.00	2	33.10	33.35	-1	1,661	-0.06%
2023/03/31	11	33.89	6	33.87	33.85	5	1,612	0.31%
2023/03/29	2	33.10	2	33.30	33.20	0	1,489	0.00%
2023/03/27	2	33.20	2	33.55	33.05	0	1,428	0.00%
2023/03/24	9	33.29	3	33.70	33.30	6	1,413	0.42%
2023/03/23	1	33.20	2	33.20	33.10	-1	1,356	-0.07%
2023/03/22	7	33.26	9	33.20	33.10	-2	1,330	-0.15%
2023/03/21	8	33.44	18	33.39	33.50	-10	1,244	-0.80%
2023/03/20	6	31.70	0	0.00	31.75	6	1,054	0.57%
2023/03/17	2	31.40	0	0.00	31.45	2	1,051	0.19%
2023/03/16	1	31.20	0	0.00	30.95	1	1,044	0.10%
2023/03/15	2	31.43	0	0.00	31.50	2	1,024	0.20%
2023/03/14	1	31.45	0	0.00	31.45	1	1,023	0.10%
2023/03/13	2	31.75	4	31.81	31.80	-2	1,003	-0.20%
2023/03/10	3	31.60	5	31.41	31.35	-2	965	-0.21%
2023/03/09	2	31.70	1	31.65	31.50	1	961	0.10%
2023/03/07	5	31.60	0	0.00	31.60	5	950	0.53%
2023/03/06	2	31.35	3	31.43	31.40	-1	921	-0.11%
2023/03/03	0	0.00	2	30.45	30.45	-2	861	-0.23%
2023/03/01	0	29.95	0	0.00	29.80	0	828	0.00%
2023/02/24	3	30.20	0	0.00	30.00	3	832	0.36%
2023/02/23	6	30.24	0	0.00	30.20	6	832	0.72%
2023/02/08	0	29.60	5	29.75	29.65	-5	1,017	-0.49%
2023/02/06	0	29.60	0	0.00	29.55	0	1,108	0.00%
2023/02/02	0	0.00	5	29.50	29.70	-5	1,151	-0.43%
2023/02/01	1	28.90	1	29.15	29.25	0	1,131	0.00%
2023/01/30	0	0.00	2	28.33	28.30	-2	1,110	-0.18%
2023/01/17	0	0.00	2	27.78	27.70	-2	1,105	-0.18%
2023/01/16	2	27.65	0	0.00	27.60	2	1,111	0.18%
2023/01/13	0	0.00	1	27.80	27.75	-1	1,115	-0.09%
2023/01/11	1	28.05	0	0.00	28.05	1	1,141	0.09%
2023/01/10	0	0.00	0.3	28.10	28.10	-0.3	1,152	-0.03%
2023/01/09	2	28.13	1	28.15	28.10	1	1,160	0.09%
2023/01/06	1	27.80	0	0.00	27.80	1	1,164	0.09%
2023/01/05	0	0.00	2	27.78	27.80	-2	1,182	-0.17%
2022/12/27	1	28.05	0	0.00	28.00	1	1,235	0.08%
2022/12/23	1	27.45	1	27.70	27.60	0	1,231	0.00%
2022/12/22	0	0.00	1	27.90	27.90	-1	1,241	-0.08%
2022/12/21	0.4	27.60	2	27.90	27.60	-1.6	1,258	-0.13%
2022/12/20	1	27.95	0	0.00	27.60	1	1,258	0.08%
2022/12/15	0	0.00	1	29.05	28.95	-1	1,271	-0.08%
2022/12/14	1	28.85	0	0.00	28.95	1	1,270	0.08%
2022/12/09	2	28.98	1	29.20	28.85	1	1,271	0.08%
2022/12/07	5	28.80	16	29.25	28.60	-11	1,255	-0.88%
2022/12/06	16	29.51	12	29.85	29.20	4	1,246	0.32%
2022/12/05	14	30.39	2	30.35	30.10	12	1,227	0.98%
2022/12/02	0	0.00	10	30.40	30.30	-10	1,216	-0.82%
2022/12/01	3	30.35	1	30.30	30.20	2	1,196	0.17%
2022/11/30	0	0.00	2	29.95	30.05	-2	1,182	-0.17%
2022/11/25	0.4	29.50	0	0.00	29.40	0.4	1,174	0.04%
2022/11/18	4	29.70	0	0.00	29.60	4	1,194	0.33%
2022/11/17	0	0.00	6	30.10	30.00	-6	1,185	-0.51%
2022/11/16	4	29.90	0	0.00	29.80	4	1,171	0.34%
2022/11/15	2	29.90	3	30.00	29.85	-1	1,158	-0.09%
2022/11/14	3	29.65	0	0.00	29.75	3	1,151	0.26%
2022/11/11	4	29.98	7	30.38	29.55	-3	1,146	-0.26%
2022/11/09	0	0.00	1	29.35	29.35	-1	1,170	-0.09%
2022/11/08	8	29.06	7	29.00	28.70	1	1,158	0.09%
2022/11/07	8	29.13	7	29.00	28.95	1	1,170	0.09%
2022/11/03	0	0.00	2	28.35	28.95	-2	1,200	-0.17%
2022/11/02	0	0.00	1	27.85	27.80	-1	1,169	-0.09%
2022/11/01	2	27.20	1	27.50	27.35	1	1,185	0.08%
2022/10/21	5	25.25	0	0.00	25.20	5	1,187	0.42%
2022/10/20	0	0.00	5	25.10	25.65	-5	1,188	-0.42%
2022/10/18	5	25.15	0	0.00	25.65	5	1,178	0.42%
2022/10/17	10	24.30	10	24.63	24.80	0	1,181	0.00%
2022/10/14	0	0.00	2	24.78	24.95	-2	1,191	-0.17%
2022/10/12	1	25.20	0	0.00	25.20	1	1,194	0.08%
2022/10/06	0	0.00	1	26.65	26.50	-1	1,206	-0.08%
2022/10/05	1	26.35	0	0.00	25.95	1	1,198	0.08%
2022/09/30	1	25.10	1	25.30	25.35	0	1,220	0.00%
2022/09/28	1	24.40	0	0.00	24.40	1	1,230	0.08%
2022/09/21	0	0.00	1	27.25	27.25	-1	1,302	-0.08%
2022/09/08	7	27.38	0	0.00	27.55	7	1,469	0.48%
2022/09/06	6	27.80	2	27.60	27.40	4	1,689	0.24%
2022/09/05	4	27.95	2	27.90	27.85	2	1,695	0.12%
2022/09/02	0	0.00	4	28.68	28.50	-4	1,718	-0.23%
2022/08/31	6	29.03	2	29.15	29.15	4	1,799	0.22%
2022/08/30	0	0.00	1	28.80	28.80	-1	1,830	-0.05%
2022/08/24	5	28.65	1	28.70	28.65	4	2,291	0.17%
2022/08/22	10	29.10	0	0.00	28.95	10	2,322	0.43%
2022/08/19	2	29.13	5	29.26	29.35	-3	2,350	-0.13%
2022/08/18	0	0.00	2	29.05	29.10	-2	2,486	-0.08%
2022/08/17	7	29.38	19	29.38	29.40	-12	2,493	-0.48%
2022/08/16	0	0.00	1	29.15	29.25	-1	2,394	-0.04%
2022/08/12	17	28.62	0	0.00	28.80	17	2,350	0.72%
2022/08/11	4	28.65	17	28.88	29.00	-13	2,333	-0.56%
2022/08/09	3	27.30	0	0.00	27.45	3	2,272	0.13%
2022/08/08	3	28.87	12	28.92	28.90	-9	2,254	-0.40%
2022/08/05	3	29.40	0	0.00	29.40	3	2,206	0.14%
2022/08/04	0	0.00	7	29.09	29.05	-7	2,209	-0.32%
2022/08/02	0.2	29.00	0	0.00	29.00	0.2	2,235	0.01%
2022/07/29	0	0.00	2	29.45	29.60	-2	2,270	-0.09%
2022/07/28	8	29.11	8	29.60	29.00	0	2,268	0.00%
2022/07/27	11	28.99	0	0.00	29.30	11	2,271	0.48%
2022/07/25	3	29.50	0	0.00	29.50	3	2,281	0.13%
2022/07/21	2	29.30	2	29.50	29.55	0	2,355	0.00%
2022/07/20	6	29.20	0	0.00	29.15	6	2,351	0.26%
2022/07/19	2	28.85	2	29.00	29.10	0	2,379	0.00%
2022/07/18	2	28.38	4	28.64	28.65	-2	2,392	-0.08%
2022/07/14	1	26.90	1	27.20	27.50	0	2,434	0.00%
2022/07/12	2	26.03	6	26.22	26.10	-4	2,503	-0.16%
2022/07/11	5	27.28	1	27.30	27.20	4	2,554	0.16%
2022/07/08	5	27.65	2	27.48	27.55	3	3,058	0.10%
2022/07/07	0	0.00	7	26.89	27.05	-7	3,176	-0.22%
2022/07/06	2	26.73	4	26.70	26.00	-2	3,199	-0.06%
2022/07/05	9	26.99	4	27.23	27.10	5	3,222	0.16%
2022/07/04	10	26.72	4	26.73	26.55	6	3,218	0.19%
2022/07/01	11	27.78	14	27.22	26.55	-3	3,242	-0.09%
2022/06/30	5	28.80	7	28.56	28.60	-2	3,219	-0.06%
2022/06/29	4	29.76	2	29.80	29.80	2	3,199	0.06%
2022/06/28	11	30.31	3	30.12	30.10	8	3,208	0.25%
2022/06/27	9	30.60	6	30.69	30.65	3	3,228	0.09%
2022/06/24	6	30.44	0	0.00	30.20	6	3,240	0.19%
2022/06/23	0	0.00	3	29.90	29.75	-3	3,278	-0.09%
2022/06/22	3	29.93	0	0.00	29.80	3	3,263	0.09%
2022/06/21	0	0.00	2	30.73	30.80	-2	3,253	-0.06%
2022/06/20	3	31.78	3	30.53	29.90	0	3,255	0.00%
2022/06/17	4	31.81	4	31.81	31.85	0	3,217	0.00%
2022/06/16	9	33.11	5	33.59	32.35	4	3,187	0.13%
2022/06/15	3	32.02	7	32.54	32.65	-4	3,045	-0.13%
2022/06/14	3	31.50	7	31.68	31.90	-4	2,997	-0.13%
2022/06/13	2	32.35	1	31.90	31.70	1	2,998	0.03%
2022/06/10	2	33.18	1	33.45	33.15	1	2,976	0.03%
2022/06/09	3	33.02	4	33.13	33.15	-1	2,930	-0.03%
2022/06/08	2	33.30	1	33.65	33.35	1	2,911	0.03%
2022/06/07	3	33.22	7	33.29	33.35	-4	2,886	-0.14%
2022/06/06	3	33.68	1	33.45	33.50	2	2,857	0.07%
2022/06/02	9	34.06	10	34.04	34.10	-1	2,810	-0.04%
2022/06/01	2	32.28	5	32.17	32.35	-3	2,504	-0.12%
2022/05/31	3	31.52	1	31.75	31.05	2	2,460	0.08%
2022/05/30	0	0.00	2	31.88	31.80	-2	2,449	-0.08%
2022/05/27	3	31.62	2	31.70	31.40	1	2,441	0.04%
2022/05/26	4.3	32.14	4	31.85	31.80	0.3	2,416	0.01%
2022/05/25	0	0.00	5	31.15	31.35	-5	2,282	-0.22%
2022/05/24	9	30.74	0	0.00	30.35	9	2,291	0.39%
2022/05/23	0	0.00	1	31.10	31.10	-1	2,312	-0.04%
2022/05/17	1	30.85	0	0.00	31.10	1	2,468	0.04%
2022/05/16	0	0.00	1	30.20	30.20	-1	2,468	-0.04%
2022/05/12	0.5	28.91	0	0.00	28.85	0.5	2,487	0.02%
2022/05/09	3	31.05	1	30.55	30.55	2	2,480	0.08%
2022/05/05	0	0.00	1	33.05	32.95	-1	2,465	-0.04%
2022/05/04	0	0.00	1	32.70	32.70	-1	2,472	-0.04%
2022/04/29	2	32.45	1	32.75	32.75	1	2,506	0.04%
2022/04/28	2	32.68	2	33.00	32.40	0	2,513	0.00%
2022/04/27	1	31.20	1	31.60	31.35	0	2,459	0.00%
2022/04/26	1.2	32.29	2	32.18	32.10	-0.8	2,442	-0.03%
2022/04/25	0	0.00	2	32.75	32.00	-2	2,458	-0.08%
2022/04/22	4	33.68	2	33.93	33.60	2	2,462	0.08%
2022/04/21	0	0.00	1	33.75	33.75	-1	2,474	-0.04%
2022/04/20	1	33.00	6	33.04	33.00	-5	2,439	-0.20%
2022/04/19	1	33.45	9	33.35	32.95	-8	2,446	-0.33%
2022/04/18	5	32.85	1	33.30	32.70	4	2,459	0.16%
2022/04/15	1	33.90	0	0.00	33.95	1	2,426	0.04%
2022/04/14	37	34.78	18	35.04	34.30	19	2,404	0.79%
2022/04/13	3	33.38	0	0.00	33.90	3	1,924	0.16%
2022/04/11	1	31.05	0	0.00	31.00	1	1,832	0.05%
2022/04/08	0	0.00	2	32.30	32.35	-2	1,825	-0.11%
2022/04/07	0	0.00	14	32.69	32.20	-14	1,863	-0.75%
2022/03/29	0	0.00	1	34.25	34.10	-1	2,298	-0.04%
2022/03/28	4	34.65	3	34.95	34.80	1	2,305	0.04%
2022/03/24	1	34.20	3	34.23	34.35	-2	2,329	-0.09%
2022/03/23	0	34.55	2	34.50	34.55	-2	2,362	-0.08%
2022/03/22	2	34.10	4	34.10	34.20	-2	2,396	-0.08%
2022/03/21	0	0.00	1	34.25	34.20	-1	2,444	-0.04%
2022/03/18	2	33.93	0	0.00	33.55	2	2,528	0.08%
2022/03/17	5	33.66	0	0.00	33.75	5	2,594	0.19%
2022/03/15	0	0.00	1	33.55	33.45	-1	3,034	-0.03%
2022/03/10	0	0.00	4.6	34.39	34.35	-4.6	3,896	-0.12%
2022/03/08	1	33.90	1	33.20	33.15	0	4,042	0.00%
2022/03/07	1	34.45	0	0.00	34.10	1	4,088	0.02%
2022/03/04	0	35.50	0	0.00	35.25	0	4,085	0.00%
2022/03/03	1	35.70	1	35.65	35.60	0	4,129	0.00%
2022/03/02	4	35.71	6	35.63	35.75	-2	4,187	-0.05%
2022/02/25	1.2	35.64	0	0.00	35.65	1.2	4,343	0.03%
2022/02/24	5	35.35	5	35.43	35.35	0	4,384	0.00%
2022/02/23	1.4	36.53	2	36.95	36.45	-0.6	4,420	-0.01%
2022/02/22	25	36.57	14	36.79	36.80	11	4,493	0.24%
2022/02/21	5	36.18	8	36.50	36.60	-3	4,631	-0.06%
2022/02/18	11	35.99	4	35.88	35.90	7	4,646	0.15%
2022/02/17	5	35.79	5	35.81	35.70	0	4,699	0.00%
2022/02/16	0	0.00	1	35.45	35.40	-1	4,750	-0.02%
2022/02/14	2	34.90	1	35.00	34.95	1	4,786	0.02%
2022/02/11	3	35.75	0	35.75	35.70	3	4,842	0.06%
2022/02/10	13	36.31	0	0.00	36.10	13	4,866	0.27%
2022/02/09	4	35.93	4	36.16	36.25	0	4,881	0.00%
2022/02/08	6	36.43	1	36.45	36.40	5	4,932	0.10%
2022/02/07	0	0.00	3	35.63	35.95	-3	5,065	-0.06%
2022/01/26	1	35.15	5.3	35.32	35.15	-4.3	5,190	-0.08%
2022/01/25	0	0.00	1	35.15	35.10	-1	5,340	-0.02%
2022/01/24	1	35.55	3	35.25	35.65	-2	5,359	-0.04%
2022/01/21	7.1	35.95	5	35.95	35.90	2.1	5,403	0.04%
2022/01/20	5	36.63	3.4	36.52	36.70	1.6	5,523	0.03%
2022/01/19	0	0.00	4	36.44	36.50	-4	5,629	-0.07%
2022/01/18	6	36.92	6	36.63	36.55	0	5,639	0.00%
2022/01/17	8	36.65	5	36.69	36.80	3	5,628	0.05%
2022/01/14	5	35.54	0	0.00	35.50	5	5,606	0.09%
2022/01/13	4	36.26	1	36.35	36.20	3	5,596	0.05%
2022/01/12	3	36.38	0	0.00	36.20	3	5,610	0.05%
2022/01/11	4.1	36.61	0	0.00	36.40	4.1	5,642	0.07%
2022/01/10	3	36.97	11	37.00	36.90	-8	5,634	-0.14%
2022/01/07	7.1	37.07	1	37.05	36.95	6.1	5,646	0.11%
2022/01/06	3	37.40	3	37.38	37.40	0	5,641	0.00%
2022/01/05	2	37.88	11	37.64	37.65	-9	5,650	-0.16%
2022/01/04	14.2	38.21	1	38.20	38.05	13.2	5,657	0.23%
2022/01/03	16	38.58	0	0.00	38.20	16	5,697	0.28%
2021/12/30	1	38.65	2.9	38.76	38.60	-1.9	5,768	-0.03%
2021/12/29	3	38.80	2	38.90	38.95	1	5,828	0.02%
2021/12/28	18	39.13	9	39.42	39.10	9	5,831	0.15%
2021/12/27	21.3	39.06	9	39.14	39.00	12.3	5,740	0.21%
2021/12/24	13	38.42	22	38.28	38.20	-9	5,696	-0.16%
2021/12/23	1	37.55	4	37.71	37.55	-3	5,638	-0.05%
2021/12/22	6	37.40	0	0.00	37.30	6	5,653	0.11%
2021/12/21	14	37.45	1	37.65	37.40	13	5,647	0.23%
2021/12/20	4	37.38	5	37.80	37.65	-1	5,633	-0.02%
2021/12/17	1.2	37.02	0	0.00	37.05	1.2	5,606	0.02%
2021/12/16	2	38.00	6	37.53	37.45	-4	5,577	-0.07%
2021/12/15	6	37.14	5	37.32	37.45	1	5,545	0.02%
2021/12/14	3	37.35	5	37.34	37.25	-2	5,515	-0.04%
2021/12/13	16	38.70	8	38.83	38.25	8	5,440	0.15%
2021/12/10	8	38.94	16	39.18	38.85	-8	5,412	-0.15%
2021/12/09	21	40.23	18	40.50	39.65	3	5,331	0.06%
2021/12/08	30.7	41.09	54.5	40.57	41.60	-23.8	5,041	-0.47%
2021/12/07	13	38.97	9.6	39.36	38.75	3.4	4,536	0.07%
2021/12/06	34	38.74	34	39.32	38.40	0	4,408	0.00%
2021/12/03	6	37.82	8	38.53	38.65	-2	4,258	-0.05%
2021/12/02	15	38.03	0	0.00	37.70	15	4,195	0.36%
2021/12/01	4	37.86	12	37.96	38.20	-8	4,204	-0.19%
2021/11/30	6	37.32	0	0.00	37.65	6	4,179	0.14%
2021/11/29	7.2	36.82	11	36.71	36.80	-3.8	4,188	-0.09%
2021/11/26	4	37.84	3	37.58	37.35	1	4,199	0.02%
2021/11/25	3	38.82	5.8	38.77	38.35	-2.8	4,177	-0.07%
2021/11/24	8.2	38.28	10	38.30	38.50	-1.8	4,211	-0.04%
2021/11/23	5	37.89	7	38.18	37.50	-2	4,181	-0.05%
2021/11/22	20	37.45	66	37.83	38.00	-46	4,188	-1.10%
2021/11/19	15.1	37.63	10	37.92	37.20	5.1	4,210	0.12%
2021/11/18	2	38.93	21.8	38.63	37.85	-19.8	4,200	-0.47%
2021/11/17	11	37.74	2	38.25	37.75	9	4,074	0.22%
2021/11/16	7	38.11	6	37.99	37.60	1	4,151	0.02%
2021/11/15	3	38.35	9.6	37.90	38.40	-6.6	4,129	-0.16%
2021/11/12	7	37.20	6	37.39	37.40	1	4,175	0.02%
2021/11/11	1.5	37.40	1	37.85	37.30	0.5	4,281	0.01%
2021/11/10	4	37.76	15.6	38.02	37.85	-11.6	4,364	-0.27%
2021/11/09	8	37.18	14	37.22	37.25	-6	4,589	-0.13%
2021/11/08	14	37.06	0.9	36.90	37.00	13.1	4,764	0.27%
2021/11/05	17.1	36.90	5.9	37.04	37.10	11.2	4,832	0.23%
2021/11/04	9	37.62	9	37.84	38.00	0	4,843	0.00%
2021/11/03	11.2	36.75	33.5	36.78	36.85	-22.4	4,895	-0.46%
2021/11/02	70.2	35.88	33	36.64	35.60	37.2	4,847	0.77%
2021/11/01	11.1	35.25	3	35.42	35.40	8.1	4,760	0.17%
2021/10/29	13.1	35.04	49	35.06	35.35	-35.9	4,908	-0.73%
2021/10/28	16	35.24	6	35.18	34.60	10	5,044	0.20%
2021/10/27	6	34.53	13	34.08	34.75	-7	5,276	-0.13%
2021/10/26	3	33.00	0	0.00	32.75	3	5,404	0.06%
2021/10/25	1.1	32.63	1	33.05	33.00	0.1	5,514	0.00%
2021/10/22	2	32.30	5	32.33	32.25	-3	5,605	-0.05%
2021/10/21	6.6	33.26	1	33.20	32.85	5.6	5,703	0.10%
2021/10/20	0	0.00	5.9	33.60	33.55	-5.9	5,783	-0.10%
2021/10/12	8	30.28	0	0.00	31.50	8	5,919	0.14%
2021/10/08	2	31.05	1	30.90	30.80	1	6,082	0.02%
2021/10/07	3	31.38	2	31.35	31.30	1	7,076	0.01%
2021/10/06	2	31.20	6	31.40	31.10	-4	7,813	-0.05%
2021/10/05	4	31.78	1	31.75	31.90	3	7,953	0.04%
2021/10/04	3	32.43	0	0.00	31.80	3	8,042	0.04%
2021/10/01	2	32.98	4	32.45	32.40	-2	8,144	-0.02%
2021/09/30	9	33.21	11	33.29	33.25	-2	8,173	-0.02%
2021/09/29	4	32.68	20	32.70	33.20	-16	8,202	-0.20%
2021/09/28	1	31.95	7	32.20	32.50	-6	8,354	-0.07%
2021/09/27	8	32.49	0	0.00	32.60	8	8,505	0.09%
2021/09/24	17	33.32	21	33.61	33.15	-4	9,105	-0.04%
2021/09/23	0	0.00	5	32.10	32.35	-5	9,144	-0.05%
2021/09/22	4	30.66	1	31.00	31.05	3	9,534	0.03%
2021/09/17	1	31.25	3	31.07	31.40	-2	9,643	-0.02%
2021/09/16	1	30.80	0	0.00	30.90	1	9,729	0.01%
2021/09/15	3	31.07	0	0.00	31.05	3	9,973	0.03%
2021/09/14	1	31.45	0	0.00	31.35	1	10,226	0.01%
2021/09/13	4	31.71	6	31.76	31.70	-2	10,307	-0.02%
2021/09/10	1	31.85	3	32.00	31.90	-2	10,396	-0.02%
2021/09/09	1	31.30	5	31.45	31.55	-4	10,474	-0.04%
2021/09/08	7	31.41	1	31.50	30.85	6	10,699	0.06%
2021/09/07	6	31.90	16	31.68	31.55	-10	10,766	-0.09%
2021/09/06	8	32.65	4	32.50	31.90	4	10,908	0.04%
2021/09/03	3	33.15	13	33.20	33.15	-10	10,936	-0.09%
2021/09/02	31	33.40	2	33.93	33.10	29	11,091	0.26%
2021/09/01	7	33.42	48	33.46	33.65	-41	11,238	-0.36%
2021/08/31	23	33.17	3	33.27	33.50	20	11,246	0.18%
2021/08/30	2	33.50	8	33.51	33.35	-6	11,271	-0.05%
2021/08/27	1	33.00	1	33.30	32.90	0	11,229	0.00%
2021/08/26	15	32.99	18	33.16	33.25	-3	11,234	-0.03%
2021/08/25	41	33.28	5	33.25	33.10	36	11,338	0.32%
2021/08/24	10	33.01	11	32.87	32.50	-1	11,467	-0.01%
2021/08/23	11	33.02	19	32.99	32.70	-8	11,562	-0.07%
2021/08/20	7	31.57	3	31.53	31.50	4	11,539	0.03%
2021/08/19	57	32.07	31	32.04	31.40	26	11,588	0.22%
2021/08/18	36	32.68	11	31.89	32.80	25	11,624	0.22%
2021/08/17	9	31.92	0	0.00	31.30	9	11,842	0.08%
2021/08/16	5	33.21	5	32.99	32.75	0	11,849	0.00%
2021/08/13	10	34.19	2	33.95	33.95	8	11,822	0.07%
2021/08/12	2	35.28	3	35.37	35.20	-1	11,806	-0.01%
2021/08/11	8	35.71	6	35.13	35.05	2	12,117	0.02%
2021/08/10	1	37.20	9	36.84	36.55	-8	12,109	-0.07%
2021/08/09	7	36.31	41	36.39	35.95	-34	12,111	-0.28%
2021/08/06	12	37.49	21	37.35	37.20	-9	12,112	-0.07%
2021/08/05	1	36.45	28	36.97	37.30	-27	11,922	-0.23%
2021/08/04	12	36.57	8	37.00	36.40	4	11,955	0.03%
2021/08/03	0	0.00	55	36.63	36.85	-55	12,084	-0.46%
2021/08/02	5	36.46	34	36.32	36.40	-29	12,072	-0.24%
2021/07/30	5	35.64	42	35.97	35.45	-37	11,974	-0.31%
2021/07/29	5	35.31	3	35.43	35.65	2	12,025	0.02%
2021/07/28	13	35.03	11	34.96	35.45	2	12,152	0.02%
2021/07/27	10	36.41	13	36.37	35.65	-3	12,288	-0.02%
2021/07/26	14	36.96	48	36.76	36.75	-34	12,343	-0.28%
2021/07/23	8	35.49	44	35.79	35.55	-36	12,578	-0.29%
2021/07/22	3	34.50	29	34.60	34.40	-26	12,838	-0.20%
2021/07/21	12	33.67	4	33.35	33.30	8	12,832	0.06%
2021/07/20	38	34.16	19.2	34.25	34.00	18.8	12,912	0.15%
2021/07/19	3.1	34.87	2	34.85	34.90	1.1	12,937	0.01%
2021/07/16	40	35.39	83	35.39	35.35	-43	13,121	-0.33%
2021/07/15	42	35.02	13.1	35.07	35.20	28.9	13,165	0.22%
2021/07/14	273.1	37.05	133	36.79	35.55	140.1	13,131	1.07%	大買/大賣/鉅額交易
2021/07/13	21	38.53	110.4	37.82	39.35	-89.4	12,255	-0.73%	大賣/
2021/07/12	10	36.05	35	35.91	35.80	-25	11,596	-0.22%
2021/07/09	9	35.16	6	35.51	34.90	3	11,514	0.03%
2021/07/08	0	0.00	1	35.50	35.45	-1	11,576	-0.01%
2021/07/07	2	35.00	0	0.00	34.65	2	11,594	0.02%
2021/07/06	16.2	35.23	6	35.28	35.05	10.2	11,704	0.09%
2021/07/05	10.1	35.73	25	35.95	35.80	-14.9	11,852	-0.13%
2021/07/02	8	34.98	26	35.17	34.95	-18	11,797	-0.15%
2021/07/01	67	35.35	71	36.26	34.80	-4	11,781	-0.03%
2021/06/30	17	33.87	11	34.39	34.75	6	11,284	0.05%
2021/06/29	53	34.81	56	34.90	34.50	-3	11,136	-0.03%
2021/06/28	9	33.85	9	34.25	34.40	0	10,778	0.00%
2021/06/25	3	33.65	2	34.00	33.40	1	10,796	0.01%
2021/06/24	23	34.13	19	34.14	33.95	4	10,849	0.04%
2021/06/23	24	33.81	66	33.71	34.10	-42	10,711	-0.39%
2021/06/22	13	32.80	8	33.02	32.65	5	10,780	0.05%
2021/06/21	20	32.41	2	32.40	32.30	18	11,991	0.15%
2021/06/18	6	33.21	0	0.00	33.20	6	12,188	0.05%
2021/06/17	16	33.46	44	33.59	33.65	-28	12,287	-0.23%
2021/06/16	26	32.65	3	32.78	32.80	23	12,266	0.19%
2021/06/15	4	32.93	61	33.10	33.35	-57	12,663	-0.45%
2021/06/11	1	32.35	0	0.00	31.95	1	12,703	0.01%
2021/06/10	15	32.33	24	32.40	32.50	-9	12,714	-0.07%
2021/06/09	27.1	32.59	35	32.76	32.25	-7.9	12,670	-0.06%
2021/06/08	0	0.00	12	31.99	31.85	-12	12,606	-0.10%
2021/06/07	20	30.94	9	31.37	31.50	11	12,654	0.09%
2021/06/04	29	31.40	30	31.53	31.45	-1	12,799	-0.01%
2021/06/03	4	32.10	18	31.90	32.05	-14	12,866	-0.11%
2021/06/02	22	32.06	0	0.00	31.70	22	12,999	0.17%
2021/06/01	55	33.02	13	33.13	32.65	42	13,120	0.32%
2021/05/31	5	31.95	40	32.07	32.20	-35	13,123	-0.27%
2021/05/28	3	31.45	10	31.56	31.50	-7	13,203	-0.05%
2021/05/27	29	30.89	6	31.40	30.90	23	13,926	0.17%
2021/05/26	15	31.02	2	31.15	31.20	13	14,731	0.09%
2021/05/25	12	31.48	29	31.12	31.50	-17	14,771	-0.12%
2021/05/24	5	29.14	19	29.45	29.95	-14	14,668	-0.10%
2021/05/21	2	29.10	0	0.00	29.25	2	15,180	0.01%
2021/05/20	31	29.40	40	29.14	28.75	-9	15,279	-0.06%
2021/05/19	16	29.70	40	29.61	29.85	-24	15,364	-0.16%
2021/05/18	29	28.05	12	28.03	28.35	17	15,190	0.11%
2021/05/17	7	26.19	2	25.85	25.80	5	15,148	0.03%
2021/05/14	2	28.33	6	29.09	28.45	-4	15,049	-0.03%
2021/05/13	25	28.00	14	28.61	28.35	11	14,977	0.07%
2021/05/12	43	28.43	28	29.23	28.40	15	15,139	0.10%
2021/05/11	28	30.51	32.2	30.73	30.10	-4.2	14,962	-0.03%
2021/05/10	31.2	32.83	0	0.00	32.70	31.2	14,811	0.21%
2021/05/07	2	33.15	25	33.07	33.40	-23	14,822	-0.16%
2021/05/06	101	32.82	13	32.50	31.95	88	14,811	0.59%	大買/
2021/05/05	28	33.79	15	33.63	32.90	13	14,775	0.09%
2021/05/04	20	32.91	33	33.54	32.80	-13	14,681	-0.09%
2021/05/03	76	34.75	56	35.64	35.30	20	14,512	0.14%
2021/04/29	206.1	36.19	62	35.76	35.40	144.1	14,359	1.00%	大買/鉅額交易
2021/04/28	31	35.80	70.8	35.26	36.70	-39.8	13,913	-0.29%
2021/04/27	11	34.02	9	33.93	33.75	2	13,619	0.01%
2021/04/26	6	34.60	6	34.62	34.50	0	13,771	0.00%
2021/04/23	24	33.68	20	33.93	34.50	4	13,707	0.03%
2021/04/22	14	34.61	17	34.31	33.50	-3	13,883	-0.02%
2021/04/21	7	34.66	28	35.00	35.10	-21	13,962	-0.15%
2021/04/20	15	34.30	34	34.44	34.25	-19	13,870	-0.14%
2021/04/19	22	33.68	6	33.80	34.05	16	13,816	0.12%
2021/04/16	0	0.00	12	33.16	33.35	-12	13,858	-0.09%
2021/04/15	15	32.57	14	32.63	32.60	1	13,906	0.01%
2021/04/14	53	32.02	21	32.16	32.15	32	13,938	0.23%
2021/04/13	32	33.32	48	33.45	32.80	-16	13,967	-0.11%
2021/04/12	38	33.67	37	33.57	33.45	1	13,970	0.01%
2021/04/09	8	34.07	29	34.28	34.10	-21	13,870	-0.15%
2021/04/08	22	33.48	27	33.45	33.55	-5	13,661	-0.04%
2021/04/07	6	32.73	12	32.84	32.85	-6	13,537	-0.04%
2021/04/06	3	32.13	15	32.38	32.25	-12	13,476	-0.09%
2021/04/01	5	31.73	23	31.72	31.75	-18	13,464	-0.13%
2021/03/31	8	31.88	0	0.00	31.70	8	13,526	0.06%
2021/03/30	16	31.97	10	31.90	32.00	6	13,573	0.04%
2021/03/29	33	31.37	1	31.35	31.30	32	13,504	0.24%
2021/03/26	12	31.63	19	31.63	31.70	-7	13,511	-0.05%
2021/03/25	21	31.74	39	31.62	31.40	-18	13,605	-0.13%
2021/03/24	91	32.56	47	32.87	32.70	44	13,600	0.32%
2021/03/23	8	30.39	16	30.56	31.00	-8	12,386	-0.06%
2021/03/22	2	29.98	6	30.10	30.25	-4	12,194	-0.03%
2021/03/19	7	29.77	70	29.71	30.50	-63	12,191	-0.52%
2021/03/18	76	30.69	29	30.10	30.00	47	12,147	0.39%
2021/03/17	4	29.23	22	29.45	29.10	-18	11,943	-0.15%
2021/03/16	15	29.12	5	29.16	28.80	10	12,073	0.08%
2021/03/15	25	29.00	14	28.99	29.00	11	12,463	0.09%
2021/03/12	4	28.53	6	28.85	28.60	-2	12,568	-0.02%
2021/03/11	6	28.48	0	0.00	28.75	6	13,343	0.04%
2021/03/10	11	28.67	4	28.90	28.35	7	13,647	0.05%
2021/03/09	14	27.99	5	27.75	28.00	9	13,935	0.06%
2021/03/08	15	28.16	24	28.13	27.95	-9	13,984	-0.06%
2021/03/05	14	28.76	1	28.55	28.45	13	14,005	0.09%
2021/03/04	15	28.80	13.9	28.62	28.80	1.1	14,031	0.01%
2021/03/03	4	28.65	0	0.00	28.40	4	14,210	0.03%
2021/03/02	101	29.19	37	29.61	28.70	64	14,358	0.45%	大買/
2021/02/26	79	28.17	66	28.31	28.10	13	13,726	0.09%
2021/02/25	22	27.12	13	27.01	26.95	9	13,054	0.07%
2021/02/24	3	26.68	3	26.65	26.65	0	13,159	0.00%
2021/02/23	7	27.61	48	27.27	27.40	-41	13,079	-0.31%
2021/02/22	0	0.00	12.2	26.34	26.55	-12.2	12,617	-0.10%
2021/02/19	0	0.00	5	26.13	26.15	-5	12,705	-0.04%
2021/02/18	15	25.20	20.1	25.66	26.05	-5.1	13,038	-0.04%
2021/02/17	1	24.90	10	24.86	24.90	-9	13,491	-0.07%
2021/02/05	5	24.37	1	24.25	24.15	4	13,541	0.03%
2021/02/04	11	24.52	2	24.58	24.35	9	13,579	0.07%
2021/02/03	1	25.10	60.1	24.94	24.85	-59.1	13,631	-0.43%
2021/02/02	0	0.00	6	24.33	24.20	-6	13,605	-0.04%
2021/02/01	1	23.90	2	24.03	23.90	-1	13,654	-0.01%
2021/01/29	15	24.15	4	24.05	23.65	11	13,663	0.08%
2021/01/28	1	24.20	3	24.28	24.40	-2	13,720	-0.01%
2021/01/27	15	24.07	4	24.05	24.00	11	13,791	0.08%
2021/01/26	3	24.08	0	0.00	23.55	3	14,159	0.02%
2021/01/25	6	23.55	3	23.93	23.90	3	14,129	0.02%
2021/01/22	13	23.97	0	0.00	24.10	13	14,149	0.09%
2021/01/21	17	24.68	3	24.57	24.15	14	14,222	0.10%
2021/01/20	26	25.28	55	25.65	24.75	-29	14,240	-0.20%
2021/01/19	77	26.68	31	26.63	25.85	46	14,219	0.32%
2021/01/18	7	25.68	10.1	25.41	25.60	-3.1	14,175	-0.02%
2021/01/15	26.1	26.34	1	26.20	26.35	25.1	14,279	0.18%
2021/01/14	17	26.54	44	26.59	27.20	-27	14,786	-0.18%
2021/01/13	8	25.74	12	26.05	25.90	-4	15,460	-0.03%
2021/01/12	23	25.99	13	25.68	25.55	10	15,476	0.06%
2021/01/11	7	26.40	19.1	26.15	26.25	-12.1	15,595	-0.08%
2021/01/08	20	25.61	8	25.98	25.60	12	15,511	0.08%
2021/01/07	6	25.47	21	25.67	25.55	-15	15,580	-0.10%
2021/01/06	11	25.47	6	25.83	25.30	5	15,616	0.03%
2021/01/05	6	25.48	14	25.99	26.20	-8	15,576	-0.05%
2021/01/04	2	25.40	12	25.65	25.50	-10	15,507	-0.06%
2020/12/31	6	25.23	1	25.35	25.25	5	15,490	0.03%
2020/12/30	6	25.43	0	0.00	25.35	6	15,492	0.04%
2020/12/29	0	0.00	6	25.78	25.75	-6	15,499	-0.04%
2020/12/28	17	25.28	13	25.67	25.75	4	15,443	0.03%
2020/12/25	2	25.28	6	25.39	25.10	-4	15,368	-0.03%
2020/12/24	24	25.31	9	25.43	25.25	15	15,292	0.10%
2020/12/23	7	24.88	5	24.88	24.85	2	15,214	0.01%
2020/12/22	28	25.31	1	25.50	24.80	27	15,269	0.18%
2020/12/21	16.1	25.63	7	25.73	25.70	9.1	15,191	0.06%
2020/12/18	22	25.92	19	26.17	26.50	3	15,033	0.02%
2020/12/17	0	0.00	2	25.35	25.40	-2	14,779	-0.01%
2020/12/16	7	25.98	2	25.90	25.75	5	14,749	0.03%
2020/12/15	4	25.93	18	25.44	25.40	-14	14,713	-0.10%
2020/12/14	18	26.28	79	26.24	26.05	-61	14,594	-0.42%
2020/12/11	12	26.09	7	26.23	26.10	5	14,537	0.03%
2020/12/10	19.2	27.09	1	27.05	27.05	18.2	14,332	0.13%
2020/12/09	19	27.42	20	27.27	27.80	-1	14,215	-0.01%
2020/12/08	3	26.30	79	26.22	26.15	-76	13,847	-0.55%
2020/12/07	52	26.89	15	26.87	26.50	37	13,754	0.27%
2020/12/04	21	24.89	46	25.09	25.65	-25	12,973	-0.19%
2020/12/03	41	24.69	113	24.65	24.50	-72	12,803	-0.56%	大賣/
2020/12/02	4	24.09	6	24.12	24.15	-2	12,762	-0.02%
2020/12/01	32	23.75	40	24.00	24.20	-8	13,696	-0.06%
2020/11/30	46	24.07	50	23.90	23.70	-4	14,329	-0.03%
2020/11/27	50	24.07	43	24.02	24.10	7	14,307	0.05%
2020/11/26	84	23.33	51	23.61	24.00	33	14,206	0.23%
2020/11/25	47	23.46	11	23.13	23.10	36	13,931	0.26%
2020/11/24	10	23.56	6	23.55	23.25	4	13,896	0.03%
2020/11/23	11	23.44	17	23.38	23.55	-6	13,828	-0.04%
2020/11/20	11	23.35	62	23.26	23.25	-51	13,763	-0.37%
2020/11/19	10	23.24	2	23.08	23.15	8	13,842	0.06%
2020/11/18	15	23.14	17	23.13	23.10	-2	14,019	-0.01%
2020/11/17	117	23.72	21	23.75	23.45	96	14,150	0.68%	大買/
2020/11/16	133	23.51	33	23.54	23.95	100	14,077	0.71%	大買/
2020/11/13	11	22.35	14	22.71	22.80	-3	13,799	-0.02%
2020/11/12	0	0.00	6	22.84	22.40	-6	14,186	-0.04%
2020/11/11	14.5	22.36	56	22.31	22.65	-41.5	14,869	-0.28%
2020/11/10	68	22.80	13	22.77	22.25	55	15,658	0.35%
2020/11/09	4	22.40	5	22.47	22.40	-1	16,236	-0.01%
2020/11/06	3	22.25	3	22.40	22.05	0	16,698	0.00%
2020/11/05	7	22.15	3	22.18	22.20	4	16,657	0.02%
2020/11/04	3.1	22.18	4	22.14	22.30	-0.9	16,608	-0.01%
2020/11/03	13	22.74	9	22.56	22.10	4	16,534	0.02%
2020/11/02	3.4	21.96	4	21.74	21.90	-0.6	16,295	0.00%
2020/10/30	12	22.27	0	0.00	21.65	12	16,540	0.07%
2020/10/29	5	21.92	18	22.03	22.35	-13	16,403	-0.08%
2020/10/28	8	22.59	7	22.55	22.15	1	16,304	0.01%
2020/10/27	14	23.03	8	23.16	22.85	6	16,142	0.04%
2020/10/26	20	23.41	24	23.16	22.90	-4	15,990	-0.03%
2020/10/23	12	23.83	6	23.79	23.55	6	15,775	0.04%
2020/10/22	41	24.04	47	23.87	23.75	-6	15,613	-0.04%
2020/10/21	108	23.51	120	23.87	24.45	-12	14,920	-0.08%	大買/大賣/
2020/10/20	5	22.13	6	22.10	22.25	-1	14,004	-0.01%
2020/10/19	36	22.21	33	22.21	21.90	3	13,998	0.02%
2020/10/16	7	21.60	17	21.89	21.60	-10	13,910	-0.07%
2020/10/15	31	22.20	10	22.35	21.90	21	13,897	0.15%
2020/10/14	16	21.78	21	21.94	21.80	-5	13,729	-0.04%
2020/10/13	29	21.58	4	21.80	21.30	25	13,649	0.18%
2020/10/12	13	21.43	5	21.39	21.25	8	13,585	0.06%
2020/10/08	12	21.34	74	21.22	21.25	-62	13,593	-0.46%
2020/10/07	3	21.10	5	20.85	21.10	-2	13,600	-0.01%
2020/10/06	5	20.95	7	20.95	20.95	-2	13,778	-0.01%
2020/10/05	8	20.47	46	20.45	20.60	-38	13,761	-0.28%
2020/09/29	0	0.00	33	19.84	19.75	-33	13,818	-0.24%
2020/09/28	6	19.85	8	19.76	19.75	-2	13,934	-0.01%
2020/09/25	10	19.14	33	19.37	18.95	-23	14,248	-0.16%
2020/09/24	3	19.70	203	19.73	19.65	-200	14,786	-1.35%	大賣/鉅額交易
2020/09/23	4.9	20.21	1	20.15	20.15	3.9	14,746	0.03%
2020/09/22	3	20.15	6	20.48	20.20	-3	14,708	-0.02%
2020/09/21	20	20.95	0	0.00	20.70	20	14,647	0.14%
2020/09/18	1	21.00	0	0.00	21.15	1	14,606	0.01%
2020/09/17	3	20.85	5	21.04	21.15	-2	14,567	-0.01%
2020/09/16	2	20.70	3	21.05	20.70	-1	14,510	-0.01%
2020/09/15	9	21.16	4	21.28	21.15	5	14,397	0.03%
2020/09/14	203	20.95	1	20.90	21.10	202	14,325	1.41%	大買/鉅額交易
2020/09/11	1	20.75	2	20.40	20.15	-1	14,108	-0.01%
2020/09/10	3	21.05	6	21.23	20.90	-3	14,005	-0.02%
2020/09/09	2	20.55	9	19.99	20.60	-7	13,882	-0.05%
2020/09/08	12	21.02	12	21.02	20.60	0	13,778	0.00%
2020/09/07	26	21.88	21	22.18	21.15	5	13,579	0.04%
2020/09/04	45	22.50	18	22.74	22.50	27	13,177	0.20%
2020/09/03	55	21.93	77.1	21.85	22.55	-22.1	12,118	-0.18%
2020/09/02	30	20.59	8	20.54	20.50	22	11,319	0.19%
2020/09/01	7	20.69	8	20.28	20.85	-1	11,092	-0.01%
2020/08/31	10	20.20	10	20.10	20.00	0	10,852	0.00%
2020/08/28	5	20.24	8	19.85	20.10	-3	10,805	-0.03%
2020/08/27	0	0.00	1	19.85	19.80	-1	10,709	-0.01%
2020/08/26	3	20.70	4	20.61	20.25	-1	10,649	-0.01%
2020/08/25	5	20.52	6	20.54	20.25	-1	10,562	-0.01%
2020/08/24	59	20.38	13	20.48	20.55	46	10,492	0.44%
2020/08/21	27	20.45	39	20.47	21.00	-12	10,543	-0.11%
2020/08/20	29	19.93	21.1	20.24	19.35	7.9	10,259	0.08%
2020/08/19	19	21.80	25	21.43	21.45	-6	9,813	-0.06%
2020/08/18	8	21.71	17	21.76	21.70	-9	9,455	-0.10%
2020/08/17	92	21.33	25.4	21.58	21.70	66.6	8,947	0.74%
2020/08/14	69	20.01	36	20.38	20.55	33	8,193	0.40%
2020/08/13	41	19.11	86	19.29	19.60	-45	7,372	-0.61%
2020/08/12	19	17.73	95	17.86	17.85	-76	6,571	-1.16%
2020/08/11	6	16.63	0	0.00	16.55	6	6,010	0.10%
2020/08/10	1	16.55	0	0.00	16.55	1	5,991	0.02%
2020/08/07	4	17.06	2	17.20	17.10	2	5,947	0.03%
2020/08/06	14	17.41	23	17.51	17.15	-9	5,891	-0.15%
2020/08/05	32	16.83	73	16.82	17.00	-41	5,686	-0.72%
2020/08/04	2	16.15	3	16.15	16.00	-1	5,469	-0.02%
2020/08/03	0	0.00	3	15.85	15.90	-3	5,459	-0.05%
2020/07/30	1	15.55	0	0.00	15.65	1	5,394	0.02%
2020/07/28	0	0.00	2	15.05	15.10	-2	5,383	-0.04%
2020/07/27	10	15.85	20	15.65	15.70	-10	5,373	-0.19%
2020/07/24	4	15.59	20	15.65	15.55	-16	5,273	-0.30%
2020/07/23	36	16.09	29	16.13	16.25	7	5,194	0.13%
2020/07/22	7	16.40	15	16.44	16.45	-8	5,113	-0.16%
2020/07/21	1	16.15	10	16.05	16.15	-9	4,957	-0.18%
2020/07/20	20	15.90	10	15.85	16.00	10	4,878	0.20%
2020/07/17	5.1	16.02	4	16.45	15.90	1.1	4,837	0.02%
2020/07/16	22.3	15.98	62	16.10	16.30	-39.7	4,788	-0.83%
2020/07/15	32	15.85	0	0.00	15.70	32	4,691	0.68%
2020/07/14	29	16.28	20	16.28	16.25	9	4,620	0.19%
2020/07/13	76	16.28	33	16.44	16.50	43	4,581	0.94%
2020/07/10	2	15.55	0	0.00	15.55	2	4,387	0.05%
2020/07/09	0	0.00	2	15.93	15.80	-2	4,346	-0.05%
2020/07/08	8	15.83	3	15.90	16.05	5	4,320	0.12%
2020/07/07	19	15.78	20	15.80	15.75	-1	4,218	-0.02%
2020/07/06	40	16.29	43	16.30	16.25	-3	4,102	-0.07%
2020/07/03	12	15.78	10	15.97	16.10	2	3,749	0.05%
2020/07/02	0	0.00	3	14.62	14.65	-3	3,103	-0.10%
2020/06/29	4	13.95	0	0.00	13.95	4	3,068	0.13%
2020/06/24	7	14.12	0	0.00	14.25	7	3,058	0.23%
2020/06/19	10	14.35	10	14.45	14.25	0	3,219	0.00%
2020/06/17	5	14.10	0	0.00	14.05	5	3,206	0.16%
2020/06/16	0	0.00	10	14.10	14.15	-10	3,217	-0.31%
2020/06/15	15	13.87	0	0.00	13.75	15	3,278	0.46%
2020/06/12	1	13.80	0	0.00	14.05	1	3,282	0.03%
2020/06/10	0	0.00	1	14.60	14.65	-1	3,294	-0.03%
2020/06/09	0	0.00	1	15.00	14.75	-1	3,343	-0.03%
2020/06/04	15	14.75	0	0.00	14.75	15	3,345	0.45%
2020/06/03	4	15.10	4	15.05	14.85	0	3,328	0.00%
2020/06/02	0.4	15.00	1	15.00	15.10	-0.6	3,309	-0.02%
2020/06/01	9	15.20	0	0.00	15.05	9	3,234	0.28%
2020/05/29	6	14.42	15	15.06	15.15	-9	3,239	-0.28%
2020/05/28	35	14.73	22	14.84	14.60	13	3,215	0.40%
2020/05/26	0	0.00	1	13.50	13.45	-1	2,822	-0.04%
2020/05/25	3	13.35	0	0.00	13.40	3	2,815	0.11%
2020/05/22	3	13.40	0	0.00	13.35	3	2,827	0.11%
2020/05/21	11	13.70	0	0.00	13.70	11	2,828	0.39%
2020/05/19	1	13.30	1	13.35	13.40	0	2,759	0.00%
2020/05/14	2	13.70	1	13.35	13.40	1	2,718	0.04%
2020/05/13	0	0.00	2	13.95	14.00	-2	2,666	-0.08%
2020/05/12	2	14.35	0	0.00	14.15	2	2,725	0.07%
2020/05/11	2	14.55	28	14.62	14.50	-26	2,716	-0.96%
2020/04/30	1	14.20	0	0.00	14.25	1	2,705	0.04%
2020/04/29	2	13.95	2	14.05	14.00	0	2,688	0.00%
2020/04/28	3	13.87	0	0.00	13.85	3	2,685	0.11%
2020/04/27	1	13.95	8	14.13	14.20	-7	2,725	-0.26%
2020/04/24	4	13.85	0	0.00	13.80	4	2,692	0.15%
2020/04/23	1	13.80	2	13.95	13.80	-1	2,688	-0.04%
2020/04/22	2	13.60	0	0.00	13.65	2	2,682	0.07%
2020/04/21	10	13.40	1	13.75	13.40	9	2,683	0.34%
2020/04/17	9	14.24	2	14.35	13.85	7	2,667	0.26%
2020/04/16	15	14.13	0	0.00	14.10	15	2,636	0.57%
2020/04/15	10	14.00	3	14.05	14.05	7	2,660	0.26%
2020/04/14	2	13.65	5	13.71	13.60	-3	2,641	-0.11%
2020/04/13	6	13.45	15	13.50	13.40	-9	2,646	-0.34%
2020/04/09	20	13.35	5	13.15	13.10	15	2,664	0.56%
2020/04/08	0	0.00	11	12.62	12.90	-11	2,636	-0.42%
2020/04/07	1	12.30	0	0.00	12.40	1	2,654	0.04%
2020/04/06	0	0.00	1	12.10	12.15	-1	2,656	-0.04%
2020/04/01	1	11.80	1	12.00	12.00	0	2,660	0.00%
2020/03/30	1	11.80	1	11.85	11.90	0	2,755	0.00%
2020/03/27	17	12.31	5	12.05	12.00	12	2,758	0.44%
2020/03/26	0	0.00	1	11.75	12.25	-1	2,701	-0.04%
2020/03/25	1	11.55	2	11.70	11.65	-1	2,607	-0.04%
2020/03/24	0	0.00	10	10.85	10.90	-10	2,598	-0.38%
2020/03/23	10	10.35	0	0.00	10.35	10	2,575	0.39%
2020/03/18	0	0.00	3	11.30	11.20	-3	2,579	-0.12%
2020/03/16	0	0.00	20	12.60	11.85	-20	2,576	-0.78%
2020/03/13	20	11.80	0	0.00	12.45	20	2,541	0.79%
2020/03/09	0	0.00	1	14.80	14.50	-1	2,370	-0.04%
2020/03/06	1	15.20	1	15.40	15.15	0	2,358	0.00%
2020/03/05	0	0.00	10	15.50	15.50	-10	2,348	-0.43%
2020/03/04	4	15.55	2	15.53	15.55	2	2,319	0.09%
2020/03/03	2	15.48	3	15.37	15.45	-1	2,240	-0.04%
2020/03/02	0	0.00	8	14.61	14.65	-8	2,205	-0.36%
2020/02/21	1	15.10	0	0.00	15.10	1	2,175	0.05%
2020/02/20	1	15.20	1	15.35	15.15	0	2,186	0.00%
2020/02/18	1	15.10	1	15.25	15.15	0	2,244	0.00%
2020/02/17	2	15.10	2	15.28	15.15	0	2,267	0.00%
2020/02/13	1	15.50	1	15.65	15.30	0	2,315	0.00%
2020/02/12	0	0.00	2	14.98	15.10	-2	2,271	-0.09%
2020/02/11	1	14.70	0	0.00	14.65	1	2,280	0.04%
2020/02/06	10	14.85	0	0.00	14.95	10	2,303	0.43%
2020/01/30	4	15.18	0	0.00	14.85	4	2,290	0.17%
2020/01/20	1	16.35	1	16.50	16.45	0	2,238	0.00%
2020/01/17	0	0.00	4	16.44	16.40	-4	2,265	-0.18%
2020/01/15	2	16.35	0	0.00	16.30	2	2,347	0.09%
2020/01/14	1	16.50	0	0.00	16.50	1	2,347	0.04%
2020/01/13	1	16.40	2	16.55	16.60	-1	2,354	-0.04%
2020/01/10	1	16.45	0	0.00	16.35	1	2,361	0.04%
2020/01/09	0	0.00	1	16.60	16.45	-1	2,379	-0.04%
2020/01/06	3	16.73	0	0.00	16.70	3	2,496	0.12%
2020/01/03	3	17.15	1	17.05	17.10	2	2,475	0.08%
2020/01/02	1	17.15	0	0.00	17.15	1	2,457	0.04%
2019/12/25	0	0.00	4	17.24	17.30	-4	2,331	-0.17%
2019/12/24	1	16.90	0	0.00	16.90	1	2,304	0.04%
2019/12/19	3	17.05	0	0.00	17.05	3	2,402	0.12%
2019/12/18	0	0.00	1	17.10	17.05	-1	2,503	-0.04%
2019/12/16	0	0.00	1	17.00	16.95	-1	2,545	-0.04%
2019/12/13	15	16.87	3	17.10	16.85	12	2,549	0.47%
2019/12/12	6	16.65	0	0.00	16.85	6	2,490	0.24%
2019/12/11	10	16.65	0	0.00	16.65	10	2,517	0.40%
2019/12/09	0	0.00	1	16.75	16.65	-1	2,565	-0.04%
2019/12/04	2	16.55	0	0.00	16.55	2	2,693	0.07%
2019/12/03	1	16.50	0	0.00	16.60	1	2,798	0.04%
2019/11/29	1	16.85	0	0.00	16.80	1	2,829	0.04%
2019/11/27	4	17.23	2	17.20	17.25	2	3,005	0.07%
2019/11/26	0	0.00	1	17.00	17.05	-1	3,048	-0.03%
2019/11/25	0	0.00	1	16.85	16.75	-1	3,047	-0.03%
2019/11/22	1	16.80	1	17.00	16.80	0	3,068	0.00%
2019/11/21	1	16.80	0	0.00	16.90	1	3,126	0.03%
2019/11/20	6	16.99	0	0.00	17.00	6	3,159	0.19%
2019/11/15	0	0.00	1	16.90	17.15	-1	3,523	-0.03%
2019/11/14	2	16.78	0	0.00	16.75	2	3,623	0.06%
2019/10/30	6	17.22	1	17.30	17.25	5	3,966	0.13%
2019/10/29	0	0.00	5	17.40	17.10	-5	4,101	-0.12%
2019/10/25	1	17.55	0	0.00	17.25	1	4,847	0.02%
2019/10/24	2	17.50	0	0.00	17.55	2	5,018	0.04%
2019/10/23	3	17.50	4	17.96	17.45	-1	5,050	-0.02%
2019/10/21	0	0.00	6	17.50	17.50	-6	5,084	-0.12%
2019/10/17	0	0.00	0.3	17.50	17.60	-0.3	5,101	-0.01%
2019/10/16	0	0.00	5	17.79	17.45	-5	5,103	-0.10%
2019/10/15	1	17.80	2	17.70	17.70	-1	5,090	-0.02%
2019/10/14	0	0.00	10	17.23	17.45	-10	4,968	-0.20%
2019/10/03	2	16.95	0	0.00	16.95	2	5,132	0.04%
2019/09/27	1	16.95	0	0.00	16.95	1	5,152	0.02%
2019/09/25	8	17.50	0	0.00	17.55	8	5,176	0.15%
2019/09/24	2	17.95	17	17.95	17.45	-15	5,157	-0.29%
2019/09/19	0	0.00	10	17.25	17.35	-10	4,939	-0.20%
2019/09/18	1	17.25	0	0.00	17.15	1	4,919	0.02%
2019/09/17	0	0.00	1	17.55	17.40	-1	4,944	-0.02%
2019/09/16	2	17.55	5	17.67	17.50	-3	4,938	-0.06%
2019/09/12	3	17.20	0	0.00	17.45	3	4,896	0.06%
2019/09/11	0	0.00	40	17.05	17.10	-40	4,939	-0.81%
2019/09/10	0	0.00	1	17.30	17.20	-1	4,935	-0.02%
2019/09/09	3	17.47	3	17.27	17.20	0	4,941	0.00%
2019/09/06	15	17.97	3	17.85	17.75	12	4,924	0.24%
2019/09/05	22	17.87	9	18.03	17.90	13	4,887	0.27%
2019/09/04	10	17.69	0	0.00	17.70	10	4,820	0.21%
2019/09/03	29	17.70	1	17.60	17.70	28	4,833	0.58%
2019/09/02	5	17.55	10	17.73	17.60	-5	4,796	-0.10%
2019/08/30	9	17.88	2	17.60	17.65	7	4,754	0.15%
2019/08/29	0	0.00	13.6	17.49	17.70	-13.6	4,613	-0.29%
2019/08/28	1	17.35	0	0.00	17.15	1	4,503	0.02%
2019/08/27	13	17.20	0	0.00	17.10	13	4,477	0.29%
2019/08/26	0	0.00	5	16.97	16.95	-5	4,466	-0.11%
2019/08/23	2	17.45	1	17.45	17.40	1	4,412	0.02%
2019/08/22	3	17.35	4	17.53	17.40	-1	4,386	-0.02%
2019/08/21	2	17.00	60	17.29	17.30	-58	4,350	-1.33%
2019/08/20	54	17.65	10	17.73	17.10	44	4,303	1.02%
2019/08/19	20	16.70	32.3	16.84	17.20	-12.3	4,031	-0.30%
2019/08/16	4	16.30	6	16.42	16.35	-2	3,906	-0.05%
2019/08/15	2	15.85	0	0.00	16.05	2	3,928	0.05%
2019/08/14	3	16.10	4	16.15	16.00	-1	3,928	-0.03%
2019/08/13	2	15.80	1	15.90	15.80	1	3,906	0.03%
2019/08/12	6	15.80	0	0.00	16.15	6	3,897	0.15%
2019/08/08	2	15.70	1	15.70	15.75	1	3,939	0.03%
2019/08/05	2	15.60	0	0.00	15.55	2	4,070	0.05%
2019/08/02	0	0.00	1	16.00	15.90	-1	4,036	-0.02%
2019/08/01	22	17.00	3	16.90	16.60	19	4,063	0.47%
2019/07/31	8	17.26	2	17.37	17.05	6	3,958	0.15%
2019/07/30	11	17.99	65	17.16	18.10	-54	3,798	-1.42%
2019/07/29	35	16.94	69	16.96	17.60	-34	3,453	-0.98%
2019/07/26	8	16.00	20	16.20	16.00	-12	3,119	-0.38%
2019/07/25	2	15.45	1	15.55	15.55	1	2,956	0.03%
2019/07/24	0	0.00	2	15.85	15.70	-2	2,931	-0.07%
2019/07/23	0	0.00	24	15.73	15.65	-24	2,973	-0.81%
2019/07/22	0	0.00	1	15.40	15.40	-1	2,935	-0.03%
2019/07/19	0	0.00	6	15.40	15.25	-6	2,961	-0.20%
2019/07/17	2	15.30	0	0.00	15.50	2	3,021	0.07%
2019/07/16	3	15.35	0	0.00	15.30	3	3,312	0.09%
2019/07/15	10	15.38	0	0.00	15.40	10	3,411	0.29%
2019/07/12	2	15.50	7	15.41	15.45	-5	3,417	-0.15%
2019/07/11	4	15.08	0	0.00	15.00	4	3,463	0.12%
2019/07/10	24	15.09	2	15.05	15.15	22	3,509	0.63%
2019/07/09	3	14.90	0	0.00	15.05	3	3,469	0.09%
2019/07/05	4	14.91	0	0.00	14.85	4	3,522	0.11%
2019/07/04	2	14.90	0	0.00	15.10	2	3,538	0.06%
2019/07/03	1	15.10	2	14.85	14.85	-1	3,560	-0.03%
2019/07/02	2	14.90	19	14.90	14.90	-17	3,524	-0.48%
2019/07/01	0	0.00	12	14.84	14.75	-12	3,580	-0.34%
2019/06/28	1	14.55	0	0.00	14.55	1	3,598	0.03%
2019/06/27	0	0.00	1	14.70	14.70	-1	3,630	-0.03%
2019/06/25	10	14.69	0	0.00	14.60	10	3,639	0.27%
2019/06/24	11	14.80	1	14.85	14.85	10	3,654	0.27%
2019/06/21	2	14.60	3	14.65	14.70	-1	3,641	-0.03%
2019/06/20	2	14.65	0	0.00	14.70	2	3,649	0.05%
2019/06/19	24	14.68	0	0.00	14.70	24	3,661	0.66%
2019/06/18	2	14.70	0	0.00	14.35	2	3,585	0.06%
2019/06/14	3	14.30	0	0.00	14.35	3	3,572	0.08%
2019/06/13	2	14.10	0	0.00	14.10	2	3,534	0.06%
2019/06/12	1	14.15	0	0.00	14.15	1	3,516	0.03%
2019/06/05	2	14.00	2	14.00	13.85	0	3,433	0.00%
2019/05/31	0	0.00	5	14.10	14.10	-5	3,437	-0.15%
2019/05/29	0	0.00	1	13.75	13.65	-1	3,411	-0.03%
2019/05/27	1	14.30	0	0.00	14.10	1	3,388	0.03%
2019/05/21	1	14.40	0	0.00	14.50	1	3,554	0.03%
2019/05/20	5	14.55	10	14.70	14.50	-5	3,558	-0.14%
2019/05/17	0	0.00	1	14.85	14.50	-1	3,557	-0.03%
2019/05/16	2	15.20	12	15.07	14.85	-10	3,535	-0.28%
2019/05/15	2	15.00	15	15.05	14.90	-13	3,471	-0.37%
2019/05/14	5	14.56	5	14.70	15.00	0	3,483	0.00%
2019/05/09	2	15.15	0	0.00	14.50	2	3,278	0.06%
2019/05/06	9	14.68	0	0.00	14.60	9	3,105	0.29%
2019/05/03	0	0.00	1	14.85	15.00	-1	3,006	-0.03%
2019/05/02	14	14.55	0	0.00	14.70	14	2,953	0.47%
2019/04/29	4	14.65	4	14.70	14.60	0	2,888	0.00%
2019/04/24	14	14.83	1	14.85	14.40	13	2,802	0.46%
2019/04/22	1	15.35	39	15.40	15.15	-38	2,729	-1.39%
2019/04/19	30	14.90	3	14.48	14.90	27	2,433	1.11%
2019/04/18	7	14.59	1	14.55	14.15	6	2,321	0.26%
2019/04/17	0	0.00	4	14.40	14.60	-4	2,288	-0.17%
2019/04/16	2.6	14.20	0	0.00	14.25	2.6	2,112	0.12%
2019/04/15	0.1	13.95	0	0.00	13.95	0.1	2,046	0.01%
2019/04/12	0	0.00	0.5	13.95	13.95	-0.5	2,024	-0.02%
2019/04/11	0	0.00	0	14.00	14.00	0	1,973	0.00%
2019/04/10	1	14.05	0	0.00	13.90	1	1,922	0.05%
2019/04/09	3	13.92	0	0.00	14.05	3	1,879	0.16%
2019/04/02	1	13.50	1	13.45	13.55	0	1,762	0.00%
2019/03/27	0	0.00	11	13.41	13.30	-11	1,654	-0.66%
2019/03/26	1	13.55	2	13.65	13.55	-1	1,629	-0.06%
2019/03/25	1	13.60	5	13.67	13.65	-4	1,597	-0.25%
2019/03/22	6	14.06	0	0.00	14.00	6	1,579	0.38%
2019/03/18	0	0.00	3.8	13.69	13.70	-3.8	1,512	-0.25%
2019/03/11	0	0.00	1	13.60	13.60	-1	1,606	-0.06%
2019/03/08	1	13.40	0	0.00	13.45	1	1,652	0.06%
2019/03/05	2	13.70	0	0.00	13.75	2	1,751	0.11%
2019/03/04	0	0.00	6	13.75	13.90	-6	1,753	-0.34%
2019/02/26	6	13.88	0	0.00	13.85	6	1,756	0.34%
2019/02/22	10	14.60	1	14.50	14.20	9	1,743	0.52%
2019/02/20	0	0.00	1	14.10	14.05	-1	1,579	-0.06%
2019/02/15	0	0.00	2	14.05	14.10	-2	1,623	-0.12%
2019/02/14	0	0.00	5	14.10	13.95	-5	1,608	-0.31%
2019/02/13	3	13.87	0	0.00	14.10	3	1,588	0.19%
2019/02/12	2	13.30	1	13.40	13.50	1	1,505	0.07%
2019/02/11	0	0.00	20	13.05	13.10	-20	1,488	-1.34%
2019/01/30	0	0.00	10	13.00	13.00	-10	1,516	-0.66%
2019/01/24	1	13.05	0	0.00	13.05	1	1,659	0.06%
2018/12/28	0	0.00	42	12.60	12.60	-42	1,809	-2.32%
2018/12/27	42	12.68	0	0.00	12.60	42	1,855	2.26%
2018/12/26	5	12.70	5	12.40	12.40	0	1,844	0.00%
2018/12/04	2	13.80	0	0.00	13.70	2	2,494	0.08%
2018/11/30	0	0.00	1	13.55	13.45	-1	2,462	-0.04%
2018/11/29	1	13.50	0	0.00	13.35	1	2,479	0.04%
2018/11/28	6	13.48	0	0.00	13.50	6	2,473	0.24%
2018/11/22	0	0.00	40	13.05	12.80	-40	2,529	-1.58%
2018/11/16	40	12.89	0	0.00	12.70	40	2,691	1.49%
2018/11/01	2	12.15	1	12.15	12.15	1	2,947	0.03%
2018/10/22	10	11.80	0	0.00	11.90	10	3,044	0.33%
2018/10/19	0	0.00	4	11.35	11.60	-4	3,104	-0.13%
2018/10/17	24	11.99	0	0.00	11.75	24	3,220	0.75%
2018/10/16	0	0.00	3	11.77	11.65	-3	3,330	-0.09%
2018/10/15	1	11.70	0	0.00	11.50	1	3,340	0.03%
2018/10/12	2	11.50	0	0.00	11.50	2	3,345	0.06%
2018/10/11	10	11.30	0	0.00	11.30	10	3,348	0.30%
2018/10/05	2	13.35	2	12.75	12.75	0	3,485	0.00%
2018/10/03	0	0.00	2	13.80	13.75	-2	3,499	-0.06%
2018/10/01	2	13.45	1	13.45	13.45	1	3,521	0.03%
2018/09/27	1	13.50	0	0.00	13.50	1	3,695	0.03%
2018/09/21	0	0.00	3	14.20	14.15	-3	5,222	-0.06%
2018/09/19	1	13.75	1	13.95	13.70	0	5,119	0.00%
2018/09/18	1	13.60	0	0.00	13.55	1	5,063	0.02%
2018/09/14	0	0.00	1	13.55	14.05	-1	4,885	-0.02%
2018/09/12	0	0.00	10	13.14	12.90	-10	4,829	-0.21%
2018/09/11	50	13.09	41	13.24	13.25	9	4,876	0.18%
2018/09/10	11	12.96	0	0.00	13.00	11	4,902	0.22%
2018/09/07	2	14.03	30	13.87	13.55	-28	4,913	-0.57%
2018/09/05	1	14.40	0	0.00	14.35	1	5,044	0.02%
2018/09/04	10	14.60	0	0.00	14.60	10	5,117	0.20%
2018/09/03	2	14.65	0	0.00	14.40	2	5,247	0.04%
2018/08/31	0	0.00	8	14.90	14.85	-8	5,516	-0.15%
2018/08/30	29	14.84	0	0.00	14.80	29	5,635	0.51%
2018/08/29	30	14.75	40	15.04	14.90	-10	5,795	-0.17%
2018/08/28	10	14.85	0	0.00	14.80	10	5,863	0.17%
2018/08/27	30	14.85	31	15.18	15.00	-1	5,881	-0.02%
2018/08/24	15	14.30	1	14.30	14.35	14	5,810	0.24%
2018/08/23	15	14.40	0	0.00	14.55	15	5,917	0.25%
2018/08/20	1	14.30	0	0.00	14.45	1	6,486	0.02%
2018/08/17	0	0.00	2	14.60	14.50	-2	6,652	-0.03%
2018/08/16	4	14.34	3	14.48	14.60	1	7,144	0.01%
2018/08/15	2	14.43	0	0.00	14.30	2	7,235	0.03%
2018/08/14	1	14.85	1	15.05	15.10	0	7,301	0.00%
2018/08/13	3	15.50	0	0.00	14.80	3	7,387	0.04%
2018/08/09	1	15.75	3	15.65	15.75	-2	7,516	-0.03%
2018/08/07	0	0.00	4	15.70	15.70	-4	7,867	-0.05%
2018/08/03	1	15.55	0	0.00	15.45	1	8,549	0.01%
2018/08/02	1	15.70	2	15.63	15.45	-1	8,616	-0.01%
2018/08/01	1	15.90	0	0.00	15.85	1	8,657	0.01%
2018/07/31	7	15.81	1	16.05	15.80	6	8,743	0.07%
2018/07/30	7	16.00	1	15.85	15.90	6	8,946	0.07%
2018/07/27	2	16.45	0	0.00	16.40	2	8,896	0.02%
2018/07/25	3	16.35	7	16.52	16.50	-4	8,828	-0.05%
2018/07/23	5	16.10	0	0.00	16.30	5	8,770	0.06%
2018/07/19	1	15.85	2	16.05	15.95	-1	8,640	-0.01%
2018/07/18	2	15.85	0	0.00	15.85	2	8,652	0.02%
2018/07/17	1	16.20	1	16.00	16.00	0	8,647	0.00%
2018/07/16	0	0.00	6	16.34	16.00	-6	8,603	-0.07%
2018/07/13	1	16.40	1	16.55	16.35	0	8,501	0.00%
2018/07/12	0	0.00	2	15.80	16.30	-2	8,446	-0.02%
2018/07/11	1	15.85	1	16.05	15.85	0	8,438	0.00%
2018/07/10	0	0.00	1	16.40	16.40	-1	8,496	-0.01%
2018/07/09	1	16.10	0	0.00	15.95	1	8,536	0.01%
2018/07/06	2	16.30	4	16.03	16.00	-2	8,502	-0.02%
2018/07/05	2	17.00	33	16.65	16.35	-31	8,428	-0.37%
2018/07/04	14	17.26	39	17.30	16.90	-25	8,378	-0.30%
2018/07/03	88	17.95	13	17.67	17.00	75	8,024	0.93%
2018/07/02	5	16.25	5	16.33	16.70	0	7,037	0.00%
2018/06/26	1	14.70	1	14.70	15.15	0	6,772	0.00%
2018/06/25	1	15.00	120	15.09	14.95	-119	6,743	-1.76%	大賣/鉅額交易
2018/06/19	1	15.95	0	0.00	15.90	1	6,620	0.02%
2018/06/14	1	16.60	5	16.60	16.55	-4	6,557	-0.06%
2018/06/13	2	17.08	0	0.00	16.90	2	6,484	0.03%
2018/06/12	0	0.00	2	17.10	17.20	-2	6,396	-0.03%
2018/06/11	2	17.20	5	16.80	16.95	-3	6,291	-0.05%
2018/06/08	5	17.00	5.3	17.28	17.00	-0.3	6,170	-0.01%
2018/06/07	3	16.67	6	17.03	16.45	-3	5,851	-0.05%
2018/06/06	8	16.51	16	16.22	16.75	-8	5,703	-0.14%
2018/06/05	4	15.95	1	15.95	15.90	3	5,536	0.05%
2018/06/04	3.1	16.45	0	0.00	16.20	3.1	5,428	0.06%
2018/06/01	0	0.00	2	16.25	16.20	-2	5,385	-0.04%
2018/05/31	60	16.35	0	0.00	16.40	60	5,333	1.12%
2018/05/30	12	16.88	7	16.72	16.75	5	5,218	0.10%
2018/05/29	10	17.04	0	0.00	16.80	10	5,201	0.19%
2018/05/28	13	16.99	14	16.96	17.45	-1	4,999	-0.02%
2018/05/25	1	16.40	4	16.54	16.65	-3	4,676	-0.06%
2018/05/24	2	17.00	13	16.80	16.85	-11	4,495	-0.24%
2018/05/23	0	0.00	6	15.46	15.90	-6	3,979	-0.15%
2018/05/22	2	15.25	2	15.55	15.50	0	3,850	0.00%
2018/05/21	3	15.27	3	15.28	15.40	0	3,757	0.00%
2018/05/18	0	0.00	8	14.80	14.65	-8	3,614	-0.22%
2018/05/17	9	14.96	6	15.35	14.95	3	3,540	0.08%
2018/05/16	75	15.62	16	15.63	15.75	59	3,412	1.73%
2018/05/15	57	16.06	83	15.94	15.90	-26	3,291	-0.79%
2018/05/14	58	15.68	10	15.63	15.75	48	2,946	1.63%
2018/05/11	2	14.75	25	14.62	14.35	-23	2,490	-0.92%
2018/05/10	1	13.75	25	14.00	14.00	-24	2,220	-1.08%
2018/05/09	1	13.80	1	13.95	13.70	0	2,130	0.00%
2018/05/08	3	13.73	1	13.55	13.50	2	2,053	0.10%
2018/05/07	1	13.75	1	13.95	13.90	0	1,947	0.00%
2018/05/02	0	0.00	5	12.85	12.90	-5	1,751	-0.29%
2018/04/26	1	11.80	0	0.00	11.70	1	1,608	0.06%
2018/04/23	0.3	12.65	0	0.00	12.70	0.3	1,547	0.02%
2018/04/13	1	13.35	21	13.43	13.35	-20	1,479	-1.35%
2018/04/12	1	12.80	0	0.00	12.80	1	1,434	0.07%
2018/04/10	0	0.00	3	12.80	12.95	-3	1,452	-0.21%
2018/04/09	1	12.50	0	0.00	12.50	1	1,416	0.07%
2018/04/03	1	12.75	0	0.00	12.70	1	1,414	0.07%
2018/04/02	5	12.90	0	0.00	12.85	5	1,424	0.35%
2018/03/31	1	12.80	1	12.95	12.90	0	1,444	0.00%
2018/03/30	0	0.00	1	12.85	12.80	-1	1,453	-0.07%
2018/03/29	1	12.70	1	12.85	12.60	0	1,461	0.00%
2018/03/28	2	12.45	2.5	12.59	12.60	-0.5	1,575	-0.03%
2018/03/27	1	12.55	2	12.70	12.60	-1	1,581	-0.06%
2018/03/23	8	12.48	1	12.65	12.45	7	1,604	0.44%
2018/03/22	1	12.85	21	12.92	12.80	-20	1,627	-1.23%
2018/03/21	37	13.24	0	0.00	13.05	37	1,758	2.10%
2018/03/20	0	0.00	1	13.00	13.00	-1	1,744	-0.06%
2018/03/19	1	12.95	1	13.10	12.95	0	1,749	0.00%
2018/03/16	1	13.10	0	0.00	13.00	1	1,734	0.06%
2018/03/14	10	13.20	0	0.00	13.20	10	1,751	0.57%
2018/03/09	0	0.00	0.1	12.95	13.05	-0.1	1,744	-0.01%
2018/03/08	9	13.18	0	0.00	13.15	9	1,762	0.51%
2018/03/07	0	0.00	10	13.00	13.15	-10	1,749	-0.57%
2018/03/06	0	0.00	3	12.93	12.90	-3	1,734	-0.17%
2018/03/05	2	12.65	0	0.00	12.65	2	1,692	0.12%
2018/03/02	0	0.00	2	13.10	12.95	-2	1,760	-0.11%
2018/03/01	0	0.00	7	12.50	12.60	-7	1,659	-0.42%
2018/02/27	26	12.55	0	0.00	12.45	26	1,673	1.55%
2018/02/26	0	0.00	9	12.61	12.70	-9	1,674	-0.54%
2018/02/23	6	12.40	0	0.00	12.35	6	1,661	0.36%
2018/02/22	0	0.00	4	12.10	12.15	-4	1,701	-0.24%
2018/02/21	0	0.00	2	11.55	11.65	-2	1,704	-0.12%
2018/02/12	2	11.15	0	0.00	11.20	2	1,776	0.11%
2018/02/07	6	11.43	0	0.00	11.40	6	1,796	0.33%
2018/02/06	2	11.30	0	0.00	11.15	2	1,809	0.11%
2018/01/30	2	12.90	0	0.00	12.75	2	2,085	0.10%
2018/01/26	0	0.00	7	13.07	13.10	-7	2,191	-0.32%
2018/01/25	0	0.00	2	12.95	12.85	-2	2,277	-0.09%
2018/01/24	2	12.80	0	0.00	12.85	2	2,429	0.08%
2018/01/22	2	12.80	2	12.95	12.90	0	2,612	0.00%
2018/01/19	0	0.00	2	12.95	12.80	-2	2,836	-0.07%
2018/01/18	2	12.80	0	0.00	12.80	2	2,905	0.07%
2018/01/17	0	0.00	2	12.95	12.85	-2	2,995	-0.07%
2018/01/16	0	0.00	2	12.80	12.80	-2	3,168	-0.06%
2018/01/15	5	12.72	0	0.00	12.70	5	3,275	0.15%
2018/01/10	11	13.04	4	13.25	12.95	7	4,210	0.17%
2018/01/08	4	13.59	0	0.00	13.50	4	4,352	0.09%
2018/01/04	0	0.00	2	13.45	13.40	-2	4,446	-0.04%
2018/01/03	8	13.35	0	0.00	13.30	8	4,445	0.18%
2018/01/02	0	0.00	2	13.55	13.55	-2	4,432	-0.05%