金像電 (2368)-合庫-基隆券商分點個股進出

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

金像電

(2368)

可現股當沖

股價
188.5
漲跌
▲13.0
漲幅
+7.41%
成交量
10,140張
產業
上市電子零組件類股
1510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

金像電 (2368)籌碼相關－合庫-基隆券商分點個股進出

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

合庫-基隆券商分點個股進出
合庫-基隆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
2024/11/21	1	188.50	1	184.00	188.50	0	4,565	0.00%
2024/11/20	0	0.00	0.1	175.50	175.50	-0.1	4,447	0.00%
2024/11/19	0	0.00	0.2	177.00	177.50	-0.2	4,461	0.00%
2024/11/15	0	0.00	0.1	183.00	182.00	-0.1	4,671	0.00%
2024/11/12	1	175.50	1	173.00	172.50	0	4,625	0.00%
2024/11/11	3	178.17	0.2	181.50	180.00	2.8	4,589	0.06%
2024/11/08	2.4	182.18	0	0.00	181.50	2.4	4,610	0.05%
2024/11/07	1.1	188.00	0	0.00	188.50	1.1	4,627	0.02%
2024/11/06	1	188.50	0	0.00	188.50	1	4,813	0.02%
2024/10/30	2	188.00	0	0.00	188.50	2	5,273	0.04%
2024/10/28	1	199.00	4	199.00	195.00	-3	5,572	-0.05%
2024/10/23	2	203.50	0	0.00	200.50	2	5,705	0.04%
2024/10/22	0	0.00	1	201.00	203.00	-1	5,762	-0.02%
2024/10/21	0	0.00	6	197.33	198.00	-6	5,748	-0.10%
2024/10/18	0.5	190.00	0	0.00	191.50	0.5	5,741	0.01%
2024/10/17	0	0.00	1	192.50	193.00	-1	5,795	-0.02%
2024/10/15	3	187.00	0	0.00	188.50	3	5,966	0.05%
2024/10/11	1	188.00	0	0.00	187.00	1	6,114	0.02%
2024/10/09	1	189.50	0	0.00	185.00	1	6,170	0.02%
2024/10/08	3.1	188.00	0	0.00	190.00	3.1	6,157	0.05%
2024/10/04	4.4	188.90	0	0.00	187.50	4.4	6,443	0.07%
2024/09/30	6.1	199.44	0	0.00	198.00	6.1	6,740	0.09%
2024/09/27	0	0.00	2	206.25	204.00	-2	6,913	-0.03%
2024/09/26	2.2	204.70	0	0.00	203.00	2.2	7,185	0.03%
2024/09/25	0	0.00	3	207.00	207.00	-3	7,328	-0.04%
2024/09/23	1	202.00	1	205.00	202.00	0	7,589	0.00%
2024/09/20	3	203.67	2	208.00	203.50	1	7,634	0.01%
2024/09/19	0	0.00	1	205.00	205.00	-1	7,683	-0.01%
2024/09/18	4	200.00	0	0.00	199.00	4	7,939	0.05%
2024/09/16	0	0.00	1	205.00	205.50	-1	8,071	-0.01%
2024/09/13	2	202.50	0	0.00	202.50	2	8,150	0.02%
2024/09/12	0	0.00	1	205.00	205.00	-1	8,175	-0.01%
2024/09/10	1.1	193.21	1	206.50	196.50	0.1	8,239	0.00%
2024/09/09	1.1	200.68	0	0.00	203.50	1.1	8,226	0.01%
2024/09/06	0.1	205.00	0	0.00	204.50	0.1	8,334	0.00%
2024/09/05	2.6	206.95	2	209.00	206.00	0.6	8,364	0.01%
2024/09/04	2.1	210.12	0	0.00	210.50	2.1	8,305	0.02%
2024/09/03	0	0.00	4.5	217.50	220.00	-4.5	8,197	-0.05%
2024/09/02	3	211.33	1	214.00	209.00	2	7,993	0.03%
2024/08/30	1	211.00	0	0.00	211.00	1	7,994	0.01%
2024/08/29	0.1	212.00	2	212.25	213.50	-1.9	8,044	-0.02%
2024/08/28	0.7	208.92	0	0.00	209.00	0.7	8,055	0.01%
2024/08/26	1	210.00	0	0.00	210.00	1	8,142	0.01%
2024/08/22	2	211.25	0	0.00	211.50	2	8,229	0.02%
2024/08/20	2.1	218.10	0.3	214.50	213.50	1.9	8,350	0.02%
2024/08/19	0.1	218.00	0.2	220.00	221.00	-0.1	8,351	0.00%
2024/08/16	0.3	215.00	1.1	213.67	217.00	-0.8	8,237	-0.01%
2024/08/15	1.5	206.00	0	0.00	206.50	1.5	8,124	0.02%
2024/08/12	0	0.00	1	207.50	207.00	-1	8,464	-0.01%
2024/08/09	3.2	217.22	2.2	210.27	208.00	1	8,525	0.01%
2024/08/08	0	0.00	1	214.50	209.00	-1	8,392	-0.01%
2024/08/07	0	0.00	3.4	199.71	207.00	-3.4	8,229	-0.04%
2024/08/06	0.4	179.50	0	0.00	188.50	0.4	8,282	0.00%
2024/08/05	3.6	187.22	0	0.00	187.00	3.6	8,269	0.04%
2024/08/02	1.2	208.57	0	209.50	207.50	1.1	8,254	0.01%
2024/08/01	2	229.00	4.1	227.05	228.00	-2.1	8,092	-0.03%
2024/07/31	0	0.00	2	220.00	219.50	-2	7,955	-0.03%
2024/07/30	0	0.00	3	212.83	215.00	-3	7,890	-0.04%
2024/07/26	0	0.00	0.1	204.00	210.00	-0.1	7,869	0.00%
2024/07/23	0	0.00	0.1	213.00	212.00	-0.1	7,878	0.00%
2024/07/19	3.1	207.70	1	207.50	205.50	2.1	7,916	0.03%
2024/07/18	3.2	213.47	1.2	214.73	215.00	2	7,951	0.02%
2024/07/16	1.1	224.07	1	229.50	223.50	0.1	8,171	0.00%
2024/07/15	0.1	221.50	0.1	224.50	223.50	0	8,113	0.00%
2024/07/12	0.1	218.50	1	217.00	215.00	-0.9	8,065	-0.01%
2024/07/11	0.1	221.00	0	0.00	220.00	0.1	8,071	0.00%
2024/07/10	1	220.00	1	221.00	220.00	0	8,158	0.00%
2024/07/09	0.1	219.00	0	0.00	224.00	0.1	8,299	0.00%
2024/07/08	2.2	229.30	1	225.00	227.50	1.2	8,155	0.01%
2024/07/05	0	0.00	4.6	226.24	229.00	-4.6	8,056	-0.06%
2024/07/04	1.3	216.96	1	216.50	217.00	0.3	7,806	0.00%
2024/07/03	0.3	214.50	3	214.50	215.00	-2.7	7,776	-0.03%
2024/07/02	2.2	215.67	2.2	212.41	213.50	-0.1	7,685	0.00%
2024/07/01	0.1	204.50	0	0.00	203.50	0.1	7,463	0.00%
2024/06/28	0	0.00	1.2	204.35	207.00	-1.2	7,435	-0.02%
2024/06/27	2	196.00	2	194.00	193.00	0	7,250	0.00%
2024/06/26	1.1	200.64	0	0.00	201.00	1.1	7,241	0.02%
2024/06/25	0.1	199.50	0	0.00	200.00	0.1	7,281	0.00%
2024/06/24	4.1	206.67	7	206.79	204.50	-2.9	7,392	-0.04%
2024/06/21	1.1	199.91	3	198.00	200.00	-1.9	7,194	-0.03%
2024/06/20	1	192.50	2.3	194.80	195.50	-1.3	7,139	-0.02%
2024/06/19	2.2	190.42	1	190.50	189.50	1.2	7,264	0.02%
2024/06/18	0.1	189.33	0	0.00	191.00	0.1	7,290	0.00%
2024/06/17	0.5	190.75	0	0.00	189.00	0.5	7,295	0.01%
2024/06/14	1	189.50	2	191.00	192.00	-1	7,379	-0.01%
2024/06/13	3	188.33	0.5	191.50	188.50	2.5	7,406	0.03%
2024/06/12	0	0.00	0.3	193.00	194.50	-0.3	7,460	0.00%
2024/06/11	1.3	189.00	1	188.50	187.50	0.3	7,543	0.00%
2024/06/07	2	192.00	0	0.00	192.00	2	7,698	0.03%
2024/06/05	1	195.00	0	0.00	195.50	1	7,834	0.01%
2024/06/04	0.5	199.00	0	0.00	198.00	0.5	7,920	0.01%
2024/05/31	1	199.00	0	0.00	199.00	1	8,248	0.01%
2024/05/29	1	201.00	1	203.50	201.00	0	8,288	0.00%
2024/05/27	0.1	206.00	0.5	206.00	203.50	-0.4	8,295	0.00%
2024/05/24	1	200.50	1	202.50	203.00	0	8,341	0.00%
2024/05/23	0.3	201.00	0	0.00	201.50	0.3	8,308	0.00%
2024/05/22	0	0.00	1	202.50	205.50	-1	8,438	-0.01%
2024/05/21	1.5	206.47	0	0.00	203.50	1.5	8,606	0.02%
2024/05/17	1	206.50	0	0.00	206.50	1	8,772	0.01%
2024/05/16	1	208.50	3	207.83	203.50	-2	8,896	-0.02%
2024/05/15	0	0.00	1	195.50	195.50	-1	8,860	-0.01%
2024/05/10	8	193.13	1	192.00	193.00	7	9,324	0.08%
2024/05/09	0	0.00	3	195.50	198.50	-3	9,180	-0.03%
2024/05/08	3	194.83	1	194.00	196.50	2	9,192	0.02%
2024/05/07	0	0.00	2	191.00	192.00	-2	9,454	-0.02%
2024/05/06	2	192.75	2	193.00	190.50	0	9,494	0.00%
2024/05/03	1	193.00	0	0.00	192.00	1	9,481	0.01%
2024/05/02	1	193.50	0	0.00	196.50	1	9,571	0.01%
2024/04/29	1	195.50	1	197.50	198.00	0	9,648	0.00%
2024/04/25	1	186.50	1	193.50	187.00	0	9,799	0.00%
2024/04/24	2	198.75	1	195.00	196.50	1	9,812	0.01%
2024/04/23	1	187.50	0	0.00	188.00	1	9,758	0.01%
2024/04/22	0	0.00	1	182.00	182.00	-1	9,666	-0.01%
2024/04/19	2.3	197.63	0	0.00	196.00	2.3	9,531	0.02%
2024/04/18	0	0.00	2	207.50	205.00	-2	9,488	-0.02%
2024/04/17	2	201.25	0	0.00	201.50	2	9,472	0.02%
2024/04/16	3.1	200.08	0	0.00	201.50	3.1	9,455	0.03%
2024/04/15	7	218.57	3	213.17	212.50	4	9,443	0.04%
2024/04/10	2	233.00	0	0.00	230.50	2	9,333	0.02%
2024/04/09	2	238.50	1	238.50	237.00	1	9,352	0.01%
2024/04/08	2	247.50	0	0.00	242.50	2	9,345	0.02%
2024/04/03	0	0.00	0.2	240.00	241.00	-0.2	9,259	0.00%
2024/04/02	2	235.00	2	244.50	234.00	0	9,240	0.00%
2024/03/29	3	248.83	10	250.80	245.50	-7	9,152	-0.08%
2024/03/28	2	242.00	1	246.50	244.50	1	9,107	0.01%
2024/03/27	2	252.50	4	254.25	251.00	-2	9,052	-0.02%
2024/03/25	0	0.00	2	250.75	247.50	-2	8,912	-0.02%
2024/03/22	3	243.33	7	243.86	247.50	-4	8,866	-0.05%
2024/03/21	0	0.00	1	234.00	233.50	-1	8,668	-0.01%
2024/03/20	0	0.00	1	230.00	229.50	-1	8,699	-0.01%
2024/03/19	1	239.00	1	234.00	229.50	0	8,751	0.00%
2024/03/18	1	232.00	0	0.00	238.00	1	8,684	0.01%
2024/03/15	4	227.88	8	233.31	232.50	-4	8,689	-0.05%
2024/03/14	4.1	222.35	1	224.00	220.50	3.1	8,659	0.04%
2024/03/13	7	235.07	2	230.75	229.00	5	8,739	0.06%
2024/03/12	4	239.77	2	242.00	242.50	2	8,651	0.02%
2024/03/11	0	0.00	1	247.50	248.00	-1	8,593	-0.01%
2024/03/08	1.1	256.52	2	253.00	249.50	-1	8,641	-0.01%
2024/03/07	6	261.08	6	266.92	252.50	0	8,595	0.00%
2024/03/06	3	269.67	1	271.00	274.50	2	8,335	0.02%
2024/03/05	0	0.00	1.1	258.36	265.50	-1.1	8,341	-0.01%
2024/03/04	1	265.00	3	262.00	259.00	-2	8,359	-0.02%
2024/03/01	4	264.00	4	262.75	261.50	0	8,322	0.00%
2024/02/27	9	249.01	7	256.07	252.50	2	8,255	0.02%
2024/02/26	0	0.00	1	265.00	261.50	-1	8,170	-0.01%
2024/02/23	5	262.70	7	264.00	262.00	-2	8,128	-0.02%
2024/02/22	1	253.00	1	256.00	255.50	0	8,003	0.00%
2024/02/21	6	261.33	7	259.43	259.50	-1	7,836	-0.01%
2024/02/20	11	256.73	9	257.78	261.50	2	7,793	0.03%
2024/02/19	8	265.88	7	267.64	265.00	1	7,781	0.01%
2024/02/16	2	276.00	0	0.00	275.00	2	7,674	0.03%
2024/02/05	5	246.70	8	246.94	248.50	-3	7,528	-0.04%
2024/02/02	8	241.38	8	239.56	241.00	0	7,755	0.00%
2024/01/31	8	234.13	2	232.25	229.00	6	7,741	0.08%
2024/01/30	6	233.75	6	238.67	234.00	0	7,738	0.00%
2024/01/26	1	216.50	0	0.00	216.50	1	7,612	0.01%
2024/01/25	1	227.00	1	223.50	222.50	0	7,651	0.00%
2024/01/24	1	221.50	1	220.00	216.50	0	7,583	0.00%
2024/01/22	3	219.33	11	217.50	222.00	-8	7,580	-0.11%
2024/01/19	1	203.00	0	204.00	204.00	1	7,423	0.01%
2024/01/18	7	202.14	0	203.00	200.50	7	7,433	0.09%
2024/01/17	0	0.00	1	210.05	210.50	-1	7,369	-0.01%
2024/01/15	1	215.50	2	214.01	216.00	-1	7,379	-0.01%
2024/01/12	0	0.00	0	208.00	208.00	0	7,425	0.00%
2024/01/11	0	0.00	0	205.00	206.00	0	7,457	0.00%
2024/01/10	1	200.00	0	0.00	200.00	1	7,509	0.01%
2024/01/09	0	0.00	10	199.50	195.50	-10	7,541	-0.13%
2024/01/05	2	207.00	0	0.00	205.50	2	7,562	0.03%
2023/12/29	0	0.00	1	217.01	218.00	-1	7,716	-0.01%
2023/12/28	1	214.50	0	0.00	214.50	1	7,853	0.01%
2023/12/27	0	0.00	0	217.00	217.00	0	8,073	0.00%
2023/12/25	2	214.00	0	0.00	213.50	2	8,610	0.02%
2023/12/20	0	213.50	0	0.00	213.50	0	9,114	0.00%
2023/12/15	0	216.25	0	0.00	215.50	0	9,288	0.00%
2023/12/14	3	220.50	3	227.15	220.00	0	9,289	0.00%
2023/12/13	1	222.50	2	223.25	223.50	-1	9,307	-0.01%
2023/12/12	1.1	220.50	1	218.50	219.50	0.1	9,358	0.00%
2023/12/11	5	222.52	1	221.50	220.50	4	9,350	0.04%
2023/12/08	4	237.63	4	238.26	238.00	0	9,317	0.00%
2023/12/05	0	214.00	1	211.50	212.00	-1	9,163	-0.01%
2023/12/04	1	233.00	1	228.50	224.00	0	9,137	0.00%
2023/11/30	1	230.50	0	0.00	228.00	1	9,479	0.01%
2023/11/29	1	226.00	0	0.00	225.00	1	9,460	0.01%
2023/11/27	1	212.50	1	211.50	211.50	0	9,746	0.00%
2023/11/24	1	218.50	0	0.00	217.50	1	9,920	0.01%
2023/11/16	1	218.00	0	0.00	220.50	1	10,939	0.01%
2023/11/15	1	228.00	2	229.75	229.00	-1	10,990	-0.01%
2023/11/14	0	0.00	2.1	232.31	232.00	-2.1	11,656	-0.02%
2023/11/10	2	222.75	1	224.00	220.50	1	12,229	0.01%
2023/11/08	0	0.00	0.1	206.00	209.00	-0.1	12,248	0.00%
2023/11/07	2.1	198.00	1	201.50	200.00	1.1	12,491	0.01%
2023/10/31	0.1	177.50	0	0.00	176.00	0.1	13,190	0.00%
2023/10/26	3.1	190.65	0	0.00	187.00	3.1	13,636	0.02%
2023/10/20	2	192.50	1	190.50	192.50	1	14,232	0.01%
2023/10/18	0	0.00	1	200.00	198.50	-1	14,624	-0.01%
2023/10/17	1	210.50	0	0.00	207.50	1	14,675	0.01%
2023/10/16	1	214.50	0	0.00	215.00	1	14,732	0.01%
2023/10/13	0	0.00	1	223.50	223.00	-1	14,818	-0.01%
2023/10/12	0	0.00	2	225.50	223.50	-2	14,832	-0.01%
2023/10/04	2	217.25	0	0.00	221.00	2	15,730	0.01%
2023/10/03	1	225.50	1	221.50	219.00	0	15,759	0.00%
2023/10/02	1	227.50	2	225.00	215.50	-1	15,638	-0.01%
2023/09/28	3	215.67	1.3	218.73	219.50	1.7	15,485	0.01%
2023/09/27	2	207.00	1	210.50	211.50	1	15,348	0.01%
2023/09/26	0	0.00	1	204.00	204.00	-1	15,546	-0.01%
2023/09/25	2	212.25	0.4	214.88	211.00	1.6	15,739	0.01%
2023/09/22	0.1	199.00	1.1	197.18	201.00	-1	15,794	-0.01%
2023/09/21	1	193.50	1	195.00	195.00	0	15,813	0.00%
2023/09/20	2	191.50	2	193.50	193.50	0	15,888	0.00%
2023/09/19	1	191.50	3	192.17	190.00	-2	15,919	-0.01%
2023/09/18	4.2	192.12	0	0.00	193.00	4.2	15,947	0.03%
2023/09/15	6	200.83	6	203.50	203.50	0	15,915	0.00%
2023/09/14	2	198.00	0	0.00	199.50	2	16,237	0.01%
2023/09/13	0.3	193.67	3	193.83	194.00	-2.7	16,324	-0.02%
2023/09/12	0	0.00	2	202.00	200.00	-2	16,419	-0.01%
2023/09/11	5	202.90	4	201.00	199.00	1	16,718	0.01%
2023/09/07	2	210.00	0	0.00	209.50	2	16,783	0.01%
2023/09/06	2	217.50	4	217.88	216.50	-2	16,895	-0.01%
2023/09/05	2	208.50	1	206.00	208.00	1	16,863	0.01%
2023/09/04	1	205.00	1	203.50	206.00	0	16,963	0.00%
2023/09/01	0	0.00	3	205.50	201.00	-3	17,167	-0.02%
2023/08/31	0	0.00	1	206.50	215.50	-1	17,119	-0.01%
2023/08/30	2	207.50	3	207.67	208.50	-1	17,335	-0.01%
2023/08/28	0.1	199.50	7	202.43	202.00	-6.9	17,497	-0.04%
2023/08/25	1.2	206.00	2	206.50	207.00	-0.8	17,578	0.00%
2023/08/24	6	219.58	4.2	217.99	216.50	1.8	17,675	0.01%
2023/08/23	2	210.50	1	207.00	209.00	1	17,478	0.01%
2023/08/21	2	202.00	2	202.25	201.50	0	18,190	0.00%
2023/08/18	3.2	207.77	2.2	208.95	203.50	1	18,218	0.01%
2023/08/17	5	198.50	3	198.67	206.50	2	17,771	0.01%
2023/08/16	5	186.00	5	186.50	188.00	0	17,637	0.00%
2023/08/15	8	178.06	5	180.70	180.00	3	18,217	0.02%
2023/08/14	29	173.43	29	173.50	173.50	0	18,299	0.00%
2023/08/11	2.2	176.18	2	176.75	178.50	0.2	18,279	0.00%
2023/08/10	5	170.70	0	0.00	166.50	5	18,003	0.03%
2023/08/09	3	168.50	3	171.00	179.00	0	17,778	0.00%
2023/08/08	15	168.50	15	170.17	172.00	0	17,596	0.00%
2023/07/31	1	170.50	1	171.00	169.50	0	16,856	0.00%
2023/07/28	0	0.00	1	177.50	178.50	-1	16,700	-0.01%
2023/07/27	1	184.50	0	0.00	176.00	1	16,663	0.01%
2023/07/26	1	176.50	1	180.00	174.50	0	16,436	0.00%
2023/07/25	1	177.00	1	192.00	177.00	0	16,360	0.00%
2023/07/24	1	188.50	0	0.00	188.50	1	16,090	0.01%
2023/07/21	0	0.00	2	179.75	181.00	-2	15,856	-0.01%
2023/07/20	0	0.00	1	176.00	175.50	-1	15,743	-0.01%
2023/07/19	4	175.50	1	170.50	171.50	3	15,678	0.02%
2023/07/18	1	180.00	2	178.25	178.00	-1	15,619	-0.01%
2023/07/17	1	177.50	0	0.00	176.50	1	15,444	0.01%
2023/07/13	3	180.00	6	181.25	180.00	-3	15,223	-0.02%
2023/07/12	0	0.00	4	167.75	170.00	-4	15,013	-0.03%
2023/07/11	2	162.00	0	0.00	163.50	2	14,816	0.01%
2023/07/10	0	0.00	3	153.50	155.00	-3	14,581	-0.02%
2023/07/07	3	146.00	3	148.00	148.50	0	14,598	0.00%
2023/07/05	1	155.50	1	154.50	154.50	0	14,620	0.00%
2023/07/04	1	155.50	3	155.17	155.50	-2	14,613	-0.01%
2023/07/03	1	154.00	1	146.50	153.00	0	14,426	0.00%
2023/06/30	3	145.00	0	0.00	146.00	3	14,134	0.02%
2023/06/29	1	137.00	1	137.00	139.00	0	13,829	0.00%
2023/06/28	1	140.00	1	140.00	138.00	0	13,872	0.00%
2023/06/27	4	134.75	0	0.00	135.00	4	13,928	0.03%
2023/06/26	2	139.00	1	138.50	138.50	1	13,986	0.01%
2023/06/20	13	142.81	13	141.92	142.00	0	14,126	0.00%
2023/06/19	1	137.00	4	139.13	140.00	-3	14,288	-0.02%
2023/06/16	0	0.00	1	140.50	139.50	-1	14,268	-0.01%
2023/06/15	3	139.83	3	135.83	138.00	0	14,089	0.00%
2023/06/14	1	134.50	0	0.00	134.50	1	13,778	0.01%
2023/06/13	2	135.50	2	136.00	136.00	0	13,742	0.00%
2023/06/12	3	137.67	3	136.00	135.00	0	13,569	0.00%
2023/06/09	4	135.63	1	137.00	139.00	3	13,416	0.02%
2023/06/08	1	134.00	2	134.50	133.00	-1	13,188	-0.01%
2023/06/07	3	132.67	7	135.14	134.50	-4	13,041	-0.03%
2023/06/06	2	128.50	0	0.00	130.00	2	13,003	0.02%
2023/06/05	3	129.17	8.1	132.81	133.00	-5.1	12,873	-0.04%
2023/06/02	22	125.25	21	126.17	128.00	1	12,646	0.01%
2023/06/01	1	123.50	2	123.00	125.00	-1	12,322	-0.01%
2023/05/31	4	123.63	2	121.75	122.00	2	12,268	0.02%
2023/05/30	2	124.25	1	124.50	125.00	1	12,147	0.01%
2023/05/29	3	121.17	4	121.00	121.50	-1	12,068	-0.01%
2023/05/26	9	123.67	8	121.50	121.50	1	12,263	0.01%
2023/05/25	3	118.00	4	119.13	122.50	-1	11,877	-0.01%
2023/05/24	10	109.75	11	110.09	111.50	-1	11,324	-0.01%
2023/05/23	4	112.00	3	111.17	110.50	1	11,271	0.01%
2023/05/22	9	114.44	1	112.50	113.50	8	11,155	0.07%
2023/05/19	6	110.75	7.9	110.97	113.50	-1.9	10,654	-0.02%
2023/05/18	2	103.00	2	102.75	103.50	0	9,916	0.00%
2023/05/17	21	95.14	21	97.73	97.90	0	9,528	0.00%
2023/05/15	1	96.10	0	0.00	96.70	1	9,348	0.01%
2023/05/11	1	95.40	0	0.00	95.00	1	9,485	0.01%
2023/05/08	1	98.80	0	0.00	97.20	1	9,808	0.01%
2023/04/28	0	0.00	1	98.60	98.60	-1	10,223	-0.01%
2023/04/26	3	96.57	5	97.84	98.40	-2	10,172	-0.02%
2023/04/25	3	97.67	1	96.40	96.40	2	10,097	0.02%
2023/04/24	1	98.60	4	99.68	101.50	-3	10,049	-0.03%
2023/04/21	2	99.85	1	98.20	98.20	1	10,022	0.01%
2023/04/20	2	100.80	2	100.00	100.00	0	10,003	0.00%
2023/04/18	1	101.00	2	101.25	101.50	-1	10,103	-0.01%
2023/04/17	1	103.00	2	103.00	102.50	-1	10,135	-0.01%
2023/04/14	2	100.10	2	100.60	99.20	0	10,082	0.00%
2023/04/12	2	102.25	2	102.50	102.50	0	9,937	0.00%
2023/04/11	0	0.00	1	104.50	103.00	-1	9,756	-0.01%
2023/04/10	1	96.30	1	98.90	98.80	0	9,568	0.00%
2023/04/06	2	94.00	1	95.10	94.10	1	9,350	0.01%
2023/03/30	1	97.80	1	97.80	97.80	0	9,224	0.00%
2023/03/29	0	0.00	1	99.20	96.70	-1	9,142	-0.01%
2023/03/23	1	94.80	2	94.90	93.20	-1	8,620	-0.01%
2023/03/22	17	94.84	15	95.53	95.40	2	8,401	0.02%
2023/03/21	0	0.00	1	91.90	92.50	-1	7,819	-0.01%
2023/03/17	0	0.00	2	89.40	89.50	-2	7,608	-0.03%
2023/03/16	0	0.00	2	87.00	86.80	-2	7,566	-0.03%
2023/03/09	3	88.97	0	0.00	89.40	3	7,705	0.04%
2023/03/08	1.1	92.97	2	92.45	92.50	-0.9	7,507	-0.01%
2023/03/07	11	91.85	16	92.88	93.00	-5	7,641	-0.07%
2023/03/06	1	91.40	0	0.00	90.90	1	7,540	0.01%
2023/03/01	5	89.80	10	91.80	90.80	-5	7,713	-0.06%
2023/02/24	5	91.00	1	90.20	92.10	4	7,631	0.05%
2023/02/23	0	0.00	2	88.60	89.00	-2	7,430	-0.03%
2023/02/22	1	86.90	0	0.00	87.10	1	7,565	0.01%
2023/02/21	1	88.70	1	89.90	88.60	0	7,570	0.00%
2023/02/20	0	0.00	3	89.50	88.50	-3	7,537	-0.04%
2023/02/10	4	85.85	0	0.00	85.10	4	8,434	0.05%
2023/02/09	2	86.65	1.1	86.63	86.90	0.9	8,363	0.01%
2023/02/08	1	88.10	0	0.00	87.80	1	8,250	0.01%
2023/02/07	2	87.80	0	0.00	88.00	2	8,254	0.02%
2023/02/06	2	90.85	1	89.50	89.50	1	8,203	0.01%
2023/02/03	0	0.00	2	92.80	93.40	-2	8,194	-0.02%
2023/01/31	0	0.00	1	87.30	87.30	-1	8,206	-0.01%
2023/01/30	2	88.05	0	0.00	88.00	2	8,258	0.02%
2023/01/17	1	88.00	0	0.00	88.00	1	8,342	0.01%
2023/01/13	0	0.00	5	89.40	89.30	-5	8,529	-0.06%
2023/01/12	3	88.47	3	89.00	88.60	0	8,742	0.00%
2023/01/11	0	0.00	1	91.30	90.90	-1	8,825	-0.01%
2023/01/10	0	0.00	1	91.90	91.80	-1	8,935	-0.01%
2023/01/04	1	88.60	1	87.00	87.00	0	9,979	0.00%
2022/12/29	1	85.80	1	86.20	87.00	0	10,578	0.00%
2022/12/28	4	85.75	0	0.00	85.80	4	10,960	0.04%
2022/12/23	2	87.40	2	87.20	88.40	0	11,992	0.00%
2022/12/22	2	89.00	0	0.00	89.40	2	12,229	0.02%
2022/12/21	5	90.80	0	0.00	90.20	5	12,393	0.04%
2022/12/16	26	92.93	26	94.83	95.70	0	13,483	0.00%
2022/12/14	2	95.40	0	0.00	97.00	2	13,841	0.01%
2022/12/13	1	96.30	1	95.00	95.00	0	14,007	0.00%
2022/12/08	1	95.70	0	0.00	95.20	1	14,202	0.01%
2022/12/06	0	0.00	1	98.40	97.90	-1	14,235	-0.01%
2022/11/30	2	97.65	1	97.50	97.50	1	14,355	0.01%
2022/11/29	7	100.07	7	99.86	97.50	0	14,502	0.00%
2022/11/23	0.1	97.50	1	98.40	98.70	-0.9	14,507	-0.01%
2022/11/21	1	97.10	1	98.30	98.50	0	14,571	0.00%
2022/11/18	0	0.00	1	97.10	97.10	-1	14,534	-0.01%
2022/11/17	0	0.00	1.5	97.77	98.70	-1.5	14,434	-0.01%
2022/11/16	1	95.60	4	96.65	96.80	-3	14,513	-0.02%
2022/11/15	12	96.63	8	95.28	95.60	4	14,608	0.03%
2022/11/14	0	0.00	0.3	97.30	97.30	-0.3	14,948	0.00%
2022/11/11	10	97.98	10	95.20	94.00	0	15,166	0.00%
2022/11/10	1	94.10	1	94.00	94.00	0	15,028	0.00%
2022/11/08	1	91.20	2	91.45	89.20	-1	15,431	-0.01%
2022/11/07	5	89.50	5	88.80	87.60	0	15,185	0.00%
2022/11/04	1	86.50	11	87.46	88.10	-10	15,145	-0.07%
2022/11/03	1	87.50	1	87.70	87.80	0	15,102	0.00%
2022/11/02	0	0.00	1	88.10	88.20	-1	15,053	-0.01%
2022/11/01	9	85.97	0	0.00	86.50	9	15,093	0.06%
2022/10/31	2	84.95	4	84.88	85.60	-2	14,949	-0.01%
2022/10/28	0	0.00	10	82.38	82.10	-10	14,853	-0.07%
2022/10/27	5	79.80	1	80.90	81.50	4	14,807	0.03%
2022/10/26	3	77.20	1	76.90	76.90	2	14,684	0.01%
2022/10/25	0	0.00	13	78.92	78.40	-13	14,672	-0.09%
2022/10/24	2	81.00	1	80.00	80.00	1	14,785	0.01%
2022/10/21	3	81.00	1	80.10	79.90	2	14,848	0.01%
2022/10/20	6	79.98	2	81.55	82.30	4	14,883	0.03%
2022/10/19	1	84.00	3	84.40	83.00	-2	14,935	-0.01%
2022/10/18	1	84.90	1	83.30	83.00	0	15,190	0.00%
2022/10/17	4	83.55	3	82.47	84.60	1	15,263	0.01%
2022/10/14	11	88.91	9	88.00	88.00	2	15,056	0.01%
2022/10/13	4	88.88	0	0.00	88.80	4	14,846	0.03%
2022/10/11	1	86.70	1	84.40	85.10	0	15,139	0.00%
2022/10/07	3	95.50	2	91.50	91.50	1	15,242	0.01%
2022/10/06	1	94.80	2	94.55	94.80	-1	15,505	-0.01%
2022/10/05	3	93.87	1	94.60	94.60	2	15,616	0.01%
2022/10/04	9	93.22	1	92.90	92.90	8	15,765	0.05%
2022/10/03	1	94.70	0	0.00	93.80	1	15,903	0.01%
2022/09/30	4	88.45	4	91.20	92.80	0	15,691	0.00%
2022/09/29	6	88.32	5	87.22	86.00	1	15,337	0.01%
2022/09/28	3	92.03	2	90.95	89.20	1	15,337	0.01%
2022/09/27	1	96.20	2	94.10	94.00	-1	15,426	-0.01%
2022/09/26	3	96.80	2	97.25	97.00	1	15,254	0.01%
2022/09/23	1	100.00	2	100.00	102.00	-1	15,044	-0.01%
2022/09/21	0	0.00	2	90.25	93.70	-2	14,786	-0.01%
2022/09/20	0	0.00	2.7	90.23	91.10	-2.7	14,894	-0.02%
2022/09/05	0	0.00	1	79.10	78.60	-1	15,777	-0.01%
2022/08/26	1	84.10	1	83.40	83.40	0	18,113	0.00%
2022/08/22	1	82.90	1	82.10	82.10	0	18,094	0.00%
2022/08/18	0	0.00	2	81.00	83.00	-2	18,263	-0.01%
2022/08/16	0	0.00	3	82.20	82.30	-3	18,279	-0.02%
2022/08/15	0	0.00	4	80.40	80.50	-4	18,163	-0.02%
2022/08/12	2	80.00	2	79.50	78.60	0	18,131	0.00%
2022/08/11	2	79.70	0	0.00	79.00	2	18,111	0.01%
2022/08/10	0	0.00	2	79.10	79.30	-2	18,135	-0.01%
2022/08/09	2	77.10	3	76.50	77.50	-1	17,820	-0.01%
2022/08/05	1	71.20	0	0.00	72.00	1	17,868	0.01%
2022/08/04	7	73.86	0	0.00	72.00	7	17,561	0.04%
2022/08/02	0	0.00	1	79.40	80.40	-1	17,544	-0.01%
2022/07/29	6	82.47	6	81.47	81.30	0	17,828	0.00%
2022/07/28	1	80.50	1	81.50	81.30	0	18,013	0.00%
2022/07/26	0	0.00	0.6	80.50	80.60	-0.6	17,962	0.00%
2022/07/20	6	82.37	7	82.20	82.00	-1	18,350	-0.01%
2022/07/19	1	79.20	62	79.96	79.30	-61	18,343	-0.33%
2022/07/18	2	78.30	1	78.60	78.60	1	18,432	0.01%
2022/07/15	2	78.70	6	78.97	78.10	-4	18,611	-0.02%
2022/07/14	62	76.97	2	75.20	78.00	60	18,439	0.33%
2022/07/08	8	70.28	13	72.45	72.00	-5	17,874	-0.03%
2022/07/07	2	68.80	1	65.60	69.60	1	17,515	0.01%
2022/07/06	0	0.00	2	67.30	67.80	-2	17,041	-0.01%
2022/07/05	3	67.00	1	69.60	66.70	2	16,886	0.01%
2022/07/01	7	68.94	0	0.00	68.50	7	16,229	0.04%
2022/06/30	7	77.63	2	80.60	76.10	5	15,884	0.03%
2022/06/27	2	85.70	0	0.00	85.50	2	16,184	0.01%
2022/06/24	0	0.00	2	84.85	83.00	-2	16,060	-0.01%
2022/06/23	6	80.40	6	80.30	79.50	0	15,859	0.00%
2022/06/21	1	79.90	0	0.00	80.90	1	15,950	0.01%
2022/06/20	6	79.88	4	79.58	78.00	2	16,223	0.01%
2022/06/17	2	80.40	2	81.10	79.70	0	16,427	0.00%
2022/06/15	1	88.20	0	0.00	87.60	1	16,094	0.01%
2022/06/14	4	89.95	6	91.28	91.00	-2	15,995	-0.01%
2022/06/13	10	93.49	7	93.40	93.70	3	15,559	0.02%
2022/06/10	2	90.40	5	90.72	92.90	-3	14,723	-0.02%
2022/06/09	1	82.00	10	83.60	84.50	-9	13,433	-0.07%
2022/06/08	0	0.00	2	79.90	79.80	-2	13,093	-0.02%
2022/06/02	5	81.60	1	81.60	81.10	4	13,452	0.03%
2022/05/31	1	80.90	8	81.39	81.30	-7	13,574	-0.05%
2022/05/30	0	0.00	1	79.90	80.90	-1	13,569	-0.01%
2022/05/27	4	77.33	4	77.78	77.60	0	13,579	0.00%
2022/05/26	15	77.97	0	0.00	76.10	15	13,660	0.11%
2022/05/24	1	82.20	1	79.40	79.40	0	13,724	0.00%
2022/05/20	1	82.60	1	81.60	81.60	0	13,890	0.00%
2022/05/19	1	83.10	2	83.10	82.60	-1	14,125	-0.01%
2022/05/18	2	87.65	2	85.80	85.40	0	14,076	0.00%
2022/05/17	5	85.90	5	85.10	87.10	0	14,059	0.00%
2022/05/16	4	87.00	4	86.50	86.10	0	14,156	0.00%
2022/05/13	5	86.32	6	85.10	85.50	-1	14,000	-0.01%
2022/05/12	1	83.20	1	83.30	82.20	0	13,723	0.00%
2022/05/09	1	81.30	1	83.50	83.50	0	13,933	0.00%
2022/05/05	1	87.00	1	86.40	85.00	0	14,313	0.00%
2022/05/03	1	83.20	4	83.80	83.60	-3	14,642	-0.02%
2022/04/29	6	83.93	2	83.30	83.00	4	14,949	0.03%
2022/04/28	2	82.85	5	84.88	84.40	-3	15,188	-0.02%
2022/04/27	2	80.45	2	81.85	82.20	0	15,409	0.00%
2022/04/26	1	78.30	1	79.80	78.90	0	15,952	0.00%
2022/04/25	4	79.50	0	0.00	78.20	4	17,592	0.02%
2022/04/21	2	85.85	4	88.10	88.60	-2	18,150	-0.01%
2022/04/20	1	82.50	1	83.90	83.90	0	17,843	0.00%
2022/04/15	0	0.00	1	81.30	80.40	-1	17,699	-0.01%
2022/04/14	1	82.80	2	84.45	84.70	-1	17,725	-0.01%
2022/04/13	2	81.35	1	82.70	82.70	1	17,740	0.01%
2022/04/08	1	85.80	1	84.30	84.30	0	18,338	0.00%
2022/04/07	1	85.50	0	0.00	83.70	1	18,264	0.01%
2022/04/06	0	0.00	1	87.30	86.50	-1	18,269	-0.01%
2022/04/01	2	89.20	1	85.20	88.10	1	18,349	0.01%
2022/03/31	3	87.30	3	85.20	85.00	0	18,987	0.00%
2022/03/30	0	0.00	4	87.18	87.50	-4	19,497	-0.02%
2022/03/29	0	0.00	5	85.46	84.90	-5	19,574	-0.03%
2022/03/25	4	84.40	0	0.00	84.30	4	20,157	0.02%
2022/03/23	0	0.00	10	84.67	84.00	-10	19,952	-0.05%
2022/03/22	3.1	82.88	7	83.19	83.20	-3.9	19,614	-0.02%
2022/03/21	4	81.05	1	81.80	81.10	3	19,165	0.02%
2022/03/18	3	79.10	1	79.30	80.20	2	19,076	0.01%
2022/03/17	0	0.00	6	74.80	78.00	-6	18,924	-0.03%
2022/03/16	3	71.80	0.2	72.20	72.70	2.8	18,806	0.01%
2022/03/15	3	73.67	0	0.00	73.70	3	19,070	0.02%
2022/03/14	1	78.10	1	76.20	76.20	0	19,058	0.00%
2022/03/11	1	77.70	1	77.50	77.50	0	19,096	0.00%
2022/03/10	5	77.80	2	77.20	77.40	3	19,112	0.02%
2022/03/09	1	73.60	1	74.50	74.50	0	19,083	0.00%
2022/03/08	1	73.90	0	0.00	73.00	1	19,352	0.01%
2022/03/07	3	76.73	4	75.60	75.90	-1	19,490	-0.01%
2022/03/04	1	81.00	0	0.00	79.90	1	19,604	0.01%
2022/03/03	2	81.60	0	0.00	81.20	2	19,587	0.01%
2022/03/02	3	82.00	0	0.00	82.00	3	19,606	0.02%
2022/03/01	7	84.03	7	83.14	83.00	0	19,523	0.00%
2022/02/25	0	0.00	1	82.50	80.70	-1	19,416	-0.01%
2022/02/24	0	0.00	1	82.00	80.90	-1	19,268	-0.01%
2022/02/23	1	80.80	1	82.60	82.60	0	19,255	0.00%
2022/02/22	1	80.60	4	80.38	79.10	-3	19,533	-0.02%
2022/02/21	4	82.43	1	83.30	81.50	3	19,734	0.02%
2022/02/18	1	82.10	0	0.00	82.30	1	19,605	0.01%
2022/02/17	1	83.00	2	83.55	81.70	-1	19,788	-0.01%
2022/02/16	5	82.10	5	82.14	82.20	0	20,081	0.00%
2022/02/15	0	0.00	1	80.70	79.70	-1	20,243	0.00%
2022/02/14	10	80.72	11	80.09	80.90	-1	20,233	0.00%
2022/02/11	0	0.00	1	80.70	80.50	-1	20,318	0.00%
2022/02/10	4	82.15	0	0.00	80.30	4	20,465	0.02%
2022/02/09	6	81.67	6	82.00	82.00	0	20,238	0.00%
2022/02/08	5	80.48	8	81.58	82.30	-3	20,134	-0.01%
2022/02/07	12	77.03	11	79.49	79.20	1	20,136	0.00%
2022/01/26	1	75.00	1	75.30	75.30	0	19,988	0.00%
2022/01/25	1	78.40	2	76.15	74.60	-1	20,253	0.00%
2022/01/24	2	78.00	2	78.25	78.40	0	19,943	0.00%
2022/01/21	2	80.50	4	80.43	79.80	-2	19,748	-0.01%
2022/01/20	12	85.35	10	85.40	84.20	2	19,449	0.01%
2022/01/19	11	84.86	12	85.24	88.50	-1	19,270	-0.01%
2022/01/18	17	84.84	26	83.39	86.50	-9	18,766	-0.05%
2022/01/17	2	78.60	9	80.30	81.90	-7	17,478	-0.04%
2022/01/13	1	74.00	1	73.30	73.40	0	17,029	0.00%
2022/01/07	4	73.45	1	73.70	73.80	3	17,320	0.02%
2022/01/06	2	75.95	4	76.30	75.70	-2	17,216	-0.01%
2022/01/05	8	78.26	4	77.58	76.90	4	17,223	0.02%
2022/01/04	6	79.98	2	79.80	79.80	4	17,119	0.02%
2022/01/03	5	78.16	5	78.66	78.40	0	17,047	0.00%
2021/12/30	5	76.00	1	75.90	76.00	4	17,006	0.02%
2021/12/28	2	75.90	3	75.80	75.30	-1	17,376	-0.01%
2021/12/27	19	79.19	32	79.94	76.80	-13	17,290	-0.08%
2021/12/24	1	79.60	2	78.50	79.50	-1	16,521	-0.01%
2021/12/23	3	77.30	5	77.04	76.10	-2	16,079	-0.01%
2021/12/22	8	75.85	4	76.45	76.80	4	16,097	0.02%
2021/12/21	7	74.39	32	74.48	74.80	-25	16,350	-0.15%
2021/12/17	1	73.10	1	71.80	71.80	0	17,353	0.00%
2021/12/16	2	71.90	2	72.90	72.90	0	18,473	0.00%
2021/12/15	1	69.80	1	71.20	71.20	0	18,797	0.00%
2021/12/14	1	69.70	0	0.00	69.70	1	19,915	0.01%
2021/12/10	1	72.50	1	71.80	71.80	0	20,003	0.00%
2021/12/09	28.1	74.61	1	74.40	71.80	27.1	20,153	0.13%
2021/12/06	5	72.76	2	71.50	71.50	3	20,847	0.01%
2021/12/03	0	0.00	2	74.10	73.10	-2	21,083	-0.01%
2021/12/02	5.1	75.16	3	73.50	73.40	2.1	21,248	0.01%
2021/12/01	1	74.00	5	73.88	74.80	-4	21,001	-0.02%
2021/11/30	1	72.50	3	73.13	71.90	-2	20,871	-0.01%
2021/11/29	0	0.00	18	68.15	70.20	-18	20,898	-0.09%
2021/11/26	1	69.50	0	0.00	68.60	1	21,168	0.00%
2021/11/25	3	71.33	2	70.75	70.60	1	21,544	0.00%
2021/11/24	0	0.00	1	70.60	71.70	-1	21,825	0.00%
2021/11/23	1	71.30	1	69.50	69.50	0	22,059	0.00%
2021/11/22	2	71.10	0	0.00	71.20	2	22,250	0.01%
2021/11/19	7	73.06	2.1	72.28	72.00	4.9	22,468	0.02%
2021/11/18	16	76.38	5	74.48	74.30	11	22,692	0.05%
2021/11/17	14	75.67	4	76.08	76.60	10	22,937	0.04%
2021/11/16	12	75.45	1	76.70	76.10	11	23,234	0.05%
2021/11/15	6.1	75.80	6	75.37	77.10	0.1	23,129	0.00%
2021/11/12	3	72.90	1	72.20	72.90	2	22,814	0.01%
2021/11/11	2	69.30	3	70.50	70.30	-1	22,494	0.00%
2021/11/10	2	70.90	5	69.62	69.30	-3	22,421	-0.01%
2021/11/09	4	71.90	2	71.50	71.40	2	22,333	0.01%
2021/11/08	2	70.40	2	69.00	68.90	0	22,056	0.00%
2021/11/05	2	70.80	2	69.80	69.80	0	22,045	0.00%
2021/11/04	4	70.35	14	71.35	70.50	-10	21,995	-0.05%
2021/11/02	9	68.57	11	69.27	68.70	-2	21,595	-0.01%
2021/11/01	5	66.88	3	66.60	66.80	2	21,179	0.01%
2021/10/28	3	66.17	4	66.35	66.10	-1	21,356	0.00%
2021/10/27	15	66.85	11	66.77	66.50	4	21,276	0.02%
2021/10/26	6	67.55	0	0.00	66.10	6	21,051	0.03%
2021/10/25	9	66.66	8	67.10	67.60	1	20,900	0.00%
2021/10/22	8	67.36	7	69.00	69.50	1	20,581	0.00%
2021/10/21	0	0.00	1	65.60	65.40	-1	20,217	0.00%
2021/10/20	1	65.70	0	0.00	65.60	1	20,230	0.00%
2021/10/19	1	64.90	4	66.10	65.20	-3	20,243	-0.01%
2021/10/18	3	64.47	0	0.00	64.00	3	20,262	0.01%
2021/10/15	0	0.00	1	66.30	65.40	-1	20,318	0.00%
2021/10/14	1	65.50	0	0.00	63.60	1	20,393	0.00%
2021/10/12	0	0.00	1	66.40	66.50	-1	20,602	0.00%
2021/10/08	1	66.90	2	67.10	67.20	-1	20,877	0.00%
2021/10/07	0	0.00	1	65.90	66.20	-1	20,748	0.00%
2021/10/06	1	65.00	4	64.37	61.90	-3	20,929	-0.01%
2021/10/05	4	64.90	0	65.20	65.30	4	21,158	0.02%
2021/10/04	1	63.30	11	62.12	61.10	-10	21,377	-0.05%
2021/10/01	9	63.36	9	62.33	62.00	0	21,852	0.00%
2021/09/30	0	0.00	9	64.92	65.00	-9	22,125	-0.04%
2021/09/29	6	65.67	7	66.73	64.40	-1	22,091	0.00%
2021/09/28	13	66.68	6	67.20	68.30	7	21,963	0.03%
2021/09/27	12	68.18	7.1	68.17	67.80	4.9	21,377	0.02%
2021/09/24	12	75.65	30	73.93	73.20	-18	20,841	-0.09%
2021/09/23	16	75.79	33	75.80	75.20	-17	20,504	-0.08%
2021/09/22	3	72.47	9	72.87	74.00	-6	19,655	-0.03%
2021/09/17	10	72.44	15	72.39	74.00	-5	19,780	-0.03%
2021/09/16	2	68.20	3	67.97	68.10	-1	19,538	-0.01%
2021/09/15	1	67.70	2	67.90	67.90	-1	20,570	0.00%
2021/09/14	1	67.10	2	66.35	67.10	-1	21,067	0.00%
2021/09/13	67	68.99	63	67.43	66.80	4	21,772	0.02%
2021/09/10	2	69.10	4	69.63	71.40	-2	22,090	-0.01%
2021/09/09	7.1	67.27	7	65.56	69.00	0.1	22,192	0.00%
2021/09/08	1	63.50	1.2	63.66	63.40	-0.2	21,866	0.00%
2021/09/07	12	69.13	0	0.00	67.50	12	21,743	0.06%
2021/09/03	1	71.60	5	72.08	72.80	-4	22,282	-0.02%
2021/09/02	4	72.73	2	71.80	71.80	2	22,925	0.01%
2021/09/01	1	74.50	4	73.05	73.90	-3	22,892	-0.01%
2021/08/31	5	71.26	3	72.80	73.50	2	22,774	0.01%
2021/08/30	3	69.13	0	0.00	70.20	3	22,515	0.01%
2021/08/27	0	0.00	1	67.00	67.00	-1	22,888	0.00%
2021/08/26	3	72.57	1	71.00	71.00	2	22,684	0.01%
2021/08/25	9.1	72.43	12	72.52	73.60	-2.9	22,699	-0.01%
2021/08/24	9	71.17	10	71.07	71.90	-1	22,793	0.00%
2021/08/23	6	68.28	2	68.10	68.40	4	22,466	0.02%
2021/08/20	1	66.30	8	67.88	68.30	-7	21,927	-0.03%
2021/08/19	1	62.20	1	63.20	62.10	0	21,540	0.00%
2021/08/18	3	62.40	2	62.60	64.20	1	21,563	0.00%
2021/08/17	6	61.55	1	58.45	58.40	5	21,806	0.02%
2021/08/13	11	63.26	0	0.00	63.00	11	22,091	0.05%
2021/08/12	5	67.00	3	66.87	66.70	2	22,137	0.01%
2021/08/11	1	66.50	0	0.00	66.70	1	22,430	0.00%
2021/08/09	4	70.45	0	0.00	69.80	4	23,158	0.02%
2021/08/06	0	0.00	5	72.02	72.00	-5	23,356	-0.02%
2021/08/05	4	72.10	1	72.70	71.60	3	23,597	0.01%
2021/08/04	20.1	77.14	13	74.28	72.90	7.1	23,730	0.03%
2021/08/03	0	0.00	6	73.22	72.80	-6	23,608	-0.03%
2021/08/02	4	70.68	0	0.00	72.60	4	23,615	0.02%
2021/07/29	5	72.30	0	0.00	72.50	5	23,566	0.02%
2021/07/28	1	70.40	1	73.30	72.20	0	23,539	0.00%
2021/07/27	9	73.97	0	0.00	73.00	9	23,608	0.04%
2021/07/26	1	75.80	1	76.20	75.80	0	23,587	0.00%
2021/07/23	0	0.00	2	74.45	73.70	-2	23,536	-0.01%
2021/07/22	1	75.60	2	77.20	75.60	-1	23,612	0.00%
2021/07/21	1	76.10	2	74.50	74.00	-1	23,653	0.00%
2021/07/19	6	76.28	2	77.90	75.50	4	24,015	0.02%
2021/07/16	2	76.70	0.1	76.40	77.40	1.9	23,986	0.01%
2021/07/15	5	77.48	0	0.00	77.90	5	23,945	0.02%
2021/07/13	7	78.57	19	78.93	79.50	-12	23,558	-0.05%
2021/07/12	32	80.23	29	79.76	80.00	3	23,234	0.01%
2021/07/09	9	77.98	11	77.01	77.10	-2	22,821	-0.01%
2021/07/08	2.1	77.80	3.2	76.39	77.90	-1.1	22,565	0.00%
2021/07/07	3	73.73	2	73.00	71.50	1	22,038	0.00%
2021/07/06	1	70.40	2	70.45	70.50	-1	21,536	0.00%
2021/07/05	3	68.10	6	68.88	69.00	-3	21,469	-0.01%
2021/07/02	0	0.00	2	67.20	67.30	-2	21,371	-0.01%
2021/07/01	4	66.45	2	67.20	66.90	2	21,323	0.01%
2021/06/30	5	67.82	1	66.90	66.90	4	21,245	0.02%
2021/06/29	6	68.40	0	0.00	68.60	6	21,157	0.03%
2021/06/28	3	69.20	3	68.27	68.50	0	20,979	0.00%
2021/06/25	3	69.47	9	69.34	67.50	-6	20,524	-0.03%
2021/06/24	8	66.21	4	66.38	66.60	4	19,750	0.02%
2021/06/23	3	65.30	2	67.30	67.30	1	18,688	0.01%
2021/06/22	13	62.43	0	0.00	61.20	13	18,167	0.07%
2021/06/21	2	59.75	5	60.30	62.20	-3	17,304	-0.02%
2021/06/18	1	58.50	2	60.45	58.20	-1	16,717	-0.01%
2021/06/17	0	0.00	1	59.20	59.30	-1	16,341	-0.01%
2021/06/16	1	59.10	1	59.10	58.90	0	16,350	0.00%
2021/06/15	2	59.10	3	60.10	59.60	-1	16,266	-0.01%
2021/06/11	9	59.11	3	58.53	58.70	6	16,170	0.04%
2021/06/10	0	0.00	6	59.52	61.50	-6	15,582	-0.04%
2021/06/09	3	57.10	22	58.48	57.00	-19	14,780	-0.13%
2021/06/08	5	57.98	14	57.84	58.00	-9	14,714	-0.06%
2021/06/07	25	56.54	28	56.46	57.10	-3	14,632	-0.02%
2021/06/04	21	57.49	8	58.65	55.60	13	14,561	0.09%
2021/06/03	17	57.22	5	57.54	57.60	12	14,382	0.08%
2021/06/02	9	57.02	15	57.39	57.40	-6	15,129	-0.04%
2021/06/01	15	56.45	11	57.27	57.10	4	15,199	0.03%
2021/05/31	1	54.90	6	54.65	55.20	-5	15,227	-0.03%
2021/05/28	8	52.53	8	53.10	53.10	0	15,469	0.00%
2021/05/26	3	53.67	1	53.30	53.10	2	16,018	0.01%
2021/05/25	18	53.34	17	53.41	53.70	1	16,292	0.01%
2021/05/24	1	51.60	6	52.02	52.40	-5	16,165	-0.03%
2021/05/21	1	51.70	1	51.00	51.00	0	16,101	0.00%
2021/05/20	8	50.38	3	49.47	49.15	5	16,063	0.03%
2021/05/19	8	50.70	2	50.75	50.80	6	16,355	0.04%
2021/05/18	15	49.37	15	50.07	50.50	0	16,269	0.00%
2021/05/17	0	0.00	5	46.05	48.25	-5	16,002	-0.03%
2021/05/13	2	41.88	4	42.09	43.85	-2	15,454	-0.01%
2021/05/11	2	49.95	0.1	46.50	46.50	1.9	15,083	0.01%
2021/05/07	0	0.00	2	49.38	50.00	-2	15,094	-0.01%
2021/05/06	1	48.80	0	0.00	48.60	1	15,325	0.01%
2021/05/04	2	50.10	0	0.00	48.60	2	15,717	0.01%
2021/05/03	1	52.90	5	52.60	52.40	-4	15,715	-0.03%
2021/04/29	6	54.47	1	55.20	54.90	5	15,787	0.03%
2021/04/27	7	55.46	0	0.00	55.20	7	16,104	0.04%
2021/04/26	0.1	57.90	3	58.27	57.60	-2.9	16,107	-0.02%
2021/04/23	0	0.00	3	56.33	56.80	-3	16,313	-0.02%
2021/04/21	1	56.40	3	56.17	55.80	-2	18,548	-0.01%
2021/04/20	0	0.00	1	55.30	55.60	-1	18,986	-0.01%
2021/04/16	0	0.00	1	54.50	54.50	-1	19,226	-0.01%
2021/04/15	0	0.00	1	53.00	53.30	-1	19,540	-0.01%
2021/04/14	2	51.75	3	50.03	52.10	-1	20,165	0.00%
2021/04/13	3	54.33	3.2	53.84	53.30	-0.2	20,424	0.00%
2021/04/12	1	55.10	0	0.00	55.10	1	20,580	0.00%
2021/04/09	1	56.40	0	0.00	55.60	1	20,790	0.00%
2021/04/08	2	56.10	4	56.33	56.30	-2	20,714	-0.01%
2021/04/07	1	55.10	0	0.00	55.20	1	20,671	0.00%
2021/04/06	1	54.80	0	0.00	55.00	1	20,774	0.00%
2021/04/01	4	56.08	0	0.00	55.10	4	20,871	0.02%
2021/03/31	1	55.90	21	55.62	56.20	-20	20,914	-0.10%
2021/03/30	3	54.60	0	0.00	55.20	3	20,906	0.01%
2021/03/29	3	55.00	3	55.53	54.70	0	21,165	0.00%
2021/03/26	3	54.93	0	0.00	55.00	3	21,781	0.01%
2021/03/25	1.1	54.96	3	56.00	54.90	-1.9	22,481	-0.01%
2021/03/23	12	55.81	8	55.90	55.20	4	24,177	0.02%
2021/03/22	1	54.40	6	54.38	54.50	-5	25,564	-0.02%
2021/03/19	2	54.75	1	54.90	54.90	1	26,379	0.00%
2021/03/18	0	0.00	1	55.10	55.40	-1	26,682	0.00%
2021/03/17	9	55.07	1	55.22	55.20	8	26,843	0.03%
2021/03/16	6	56.37	1	56.30	56.00	5	26,959	0.02%
2021/03/15	7.1	56.50	9	57.07	56.60	-1.9	27,473	-0.01%
2021/03/12	12	57.32	15	57.76	56.80	-3	28,315	-0.01%
2021/03/11	12	56.52	1.3	56.42	57.20	10.8	28,314	0.04%
2021/03/10	0	0.00	2	57.10	55.80	-2	28,369	-0.01%
2021/03/09	0	0.00	2	57.60	56.10	-2	28,478	-0.01%
2021/03/08	8	58.24	8	58.35	58.50	0	28,130	0.00%
2021/03/05	1	54.90	4	56.58	57.40	-3	27,418	-0.01%
2021/03/04	6	55.97	6	56.92	55.20	0	27,432	0.00%
2021/03/03	7	55.94	2	56.00	56.00	5	27,244	0.02%
2021/03/02	3.1	55.69	9	56.39	56.90	-5.9	27,361	-0.02%
2021/02/26	3	54.87	0	0.00	54.20	3	27,598	0.01%
2021/02/25	21	56.65	13.2	57.05	55.90	7.8	28,817	0.03%
2021/02/24	2.1	55.90	24	56.07	56.20	-21.9	28,672	-0.08%
2021/02/22	25	55.41	4	55.75	55.30	21	29,133	0.07%
2021/02/19	2	55.40	6	56.05	55.20	-4	29,472	-0.01%
2021/02/18	5.1	54.39	10	54.50	54.70	-4.9	29,370	-0.02%
2021/02/17	1	56.00	9	55.12	55.10	-8	29,266	-0.03%
2021/02/05	3	52.87	3	52.40	52.40	0	29,022	0.00%
2021/02/04	0	0.00	1	52.60	52.60	-1	29,098	0.00%
2021/02/03	0	0.00	2	52.25	51.80	-2	29,153	-0.01%
2021/02/02	14	52.04	2	52.30	52.30	12	29,241	0.04%
2021/02/01	2	51.05	1	52.00	51.70	1	29,392	0.00%
2021/01/28	6.2	53.95	7	54.89	54.00	-0.8	29,365	0.00%
2021/01/27	24	54.15	26	54.61	54.30	-2	29,304	-0.01%
2021/01/26	7	52.69	10	52.79	52.60	-3	29,082	-0.01%
2021/01/25	6	51.90	0	0.00	52.10	6	29,081	0.02%
2021/01/22	2	52.80	1	52.80	53.30	1	29,043	0.00%
2021/01/21	4	52.48	3	52.57	51.90	1	29,111	0.00%
2021/01/20	5.2	52.87	3	51.87	51.80	2.2	29,221	0.01%
2021/01/19	7	55.43	5	55.56	54.90	2	29,169	0.01%
2021/01/18	10	57.06	6	57.95	56.00	4	29,279	0.01%
2021/01/15	7	60.87	4	61.18	57.20	3	28,862	0.01%
2021/01/14	5	57.96	16	58.59	58.60	-11	28,001	-0.04%
2021/01/13	3	53.80	18	54.79	55.80	-15	27,286	-0.05%
2021/01/12	7	52.00	9	51.80	51.90	-2	27,793	-0.01%
2021/01/11	3	51.23	1	51.70	51.30	2	29,346	0.01%
2021/01/08	8	55.25	14.2	53.72	52.80	-6.2	29,446	-0.02%
2021/01/07	9	55.61	6	55.43	54.80	3	29,322	0.01%
2021/01/06	6	53.67	27.2	53.55	54.40	-21.2	28,939	-0.07%
2021/01/05	2	51.75	8	51.84	52.90	-6	28,551	-0.02%
2021/01/04	4	51.20	10	51.60	51.90	-6	28,438	-0.02%
2020/12/31	8	50.59	5	50.88	50.50	3	28,400	0.01%
2020/12/30	9	51.11	11	50.95	50.90	-2	28,752	-0.01%
2020/12/29	1	50.30	13	50.42	50.30	-12	28,854	-0.04%
2020/12/28	14	50.47	12.2	50.32	50.60	1.8	28,837	0.01%
2020/12/25	22	50.91	18	51.90	50.90	4	28,916	0.01%
2020/12/24	15	51.69	0	0.00	51.80	15	29,015	0.05%
2020/12/23	17	52.19	14	51.97	51.70	3	29,190	0.01%
2020/12/22	35	54.77	10	55.82	51.50	25	29,768	0.08%
2020/12/21	4	57.55	2	57.45	56.70	2	29,556	0.01%
2020/12/18	4	56.20	3	56.37	56.20	1	29,020	0.00%
2020/12/17	15	56.36	12	56.38	55.30	3	28,672	0.01%
2020/12/16	20	53.90	38	54.80	56.30	-18	27,633	-0.07%
2020/12/15	11	52.84	16	52.99	51.70	-5	26,277	-0.02%
2020/12/14	1.3	52.64	3.2	52.89	52.30	-1.9	25,856	-0.01%
2020/12/11	0	0.00	2	50.95	51.30	-2	25,771	-0.01%
2020/12/10	3	50.80	2	50.30	50.30	1	25,930	0.00%
2020/12/09	7	52.76	3	53.03	52.00	4	25,920	0.02%
2020/12/08	3	52.33	5	51.64	52.20	-2	25,644	-0.01%
2020/12/07	2	50.50	5	49.72	50.10	-3	25,214	-0.01%
2020/12/04	5	50.00	0	0.00	49.50	5	25,529	0.02%
2020/12/03	5	50.60	16.2	49.54	50.80	-11.2	25,769	-0.04%
2020/12/02	11	49.94	0.4	50.00	49.75	10.6	26,120	0.04%
2020/12/01	2	50.75	11	50.79	50.50	-9	26,385	-0.03%
2020/11/30	2	52.05	8	52.36	51.60	-6	26,717	-0.02%
2020/11/27	6	51.13	10	51.53	51.80	-4	27,004	-0.01%
2020/11/26	6	51.38	6	50.75	50.50	0	27,466	0.00%
2020/11/25	16	51.63	9	51.71	50.20	7	27,248	0.03%
2020/11/24	7	51.40	27	51.24	51.30	-20	27,467	-0.07%
2020/11/23	7	48.81	11	48.95	48.50	-4	27,037	-0.01%
2020/11/20	8	48.01	1	48.00	47.95	7	27,737	0.03%
2020/11/19	11	48.08	20	48.32	47.60	-9	28,676	-0.03%
2020/11/18	2	46.90	0	0.00	47.45	2	30,627	0.01%
2020/11/17	4	45.39	33	45.48	45.45	-29	31,153	-0.09%
2020/11/16	5	44.25	1	44.65	44.35	4	32,848	0.01%
2020/11/12	11	44.37	2	44.20	44.45	9	35,252	0.03%
2020/11/11	4	43.85	0	0.00	43.65	4	36,177	0.01%
2020/11/10	1	45.25	8	44.26	44.00	-7	38,066	-0.02%
2020/11/09	2	44.05	7	44.68	44.90	-5	41,214	-0.01%
2020/11/06	9	44.63	12	44.46	44.30	-3	42,827	-0.01%
2020/11/05	11	44.76	1	45.20	44.40	10	43,410	0.02%
2020/11/04	2	45.10	9	45.26	45.15	-7	44,703	-0.02%
2020/11/03	0	0.00	2	44.60	44.85	-2	45,064	0.00%
2020/11/02	2	43.38	1	43.65	43.20	1	45,504	0.00%
2020/10/30	7	44.69	4	44.26	43.95	3	46,417	0.01%
2020/10/29	2	43.90	11	43.86	44.95	-9	46,758	-0.02%
2020/10/28	24	44.50	2	44.73	44.55	22	46,990	0.05%
2020/10/27	1	46.35	2	45.78	45.80	-1	47,118	0.00%
2020/10/26	12	46.93	1	46.35	46.10	11	47,493	0.02%
2020/10/23	1	47.90	0	0.00	47.60	1	48,034	0.00%
2020/10/22	4	48.24	6	48.20	48.05	-2	48,619	0.00%
2020/10/21	14	50.37	21	49.81	48.95	-7	49,101	-0.01%
2020/10/20	36	50.53	10	50.72	51.20	26	49,549	0.05%
2020/10/19	6	49.31	7	50.16	50.90	-1	49,388	0.00%
2020/10/16	3	47.00	14	46.75	46.35	-11	48,913	-0.02%
2020/10/15	9	46.39	4	46.15	45.95	5	49,896	0.01%
2020/10/14	0	0.00	18	46.61	47.35	-18	51,513	-0.03%
2020/10/13	7	45.45	4	45.10	45.40	3	53,410	0.01%
2020/10/12	13	46.19	0	0.00	45.40	13	54,813	0.02%
2020/10/08	0	0.00	20	46.22	46.20	-20	56,601	-0.04%
2020/10/07	19	46.01	0	0.00	45.85	19	57,105	0.03%
2020/10/06	5	46.46	8	46.11	46.55	-3	58,423	-0.01%
2020/10/05	0	0.00	20	45.08	45.35	-20	58,930	-0.03%
2020/09/30	22	44.32	0	0.00	44.60	22	59,080	0.04%
2020/09/29	0	0.00	3	44.85	45.35	-3	59,132	-0.01%
2020/09/25	13	45.15	5	44.04	43.95	8	60,014	0.01%
2020/09/24	14	47.15	26	46.75	47.00	-12	60,188	-0.02%
2020/09/23	9	47.18	1	47.60	46.30	8	59,961	0.01%
2020/09/22	4	47.48	0	0.00	47.30	4	60,325	0.01%
2020/09/21	2	48.73	2	49.40	48.20	0	61,168	0.00%
2020/09/18	1	48.80	2	48.90	49.40	-1	61,286	0.00%
2020/09/17	2	48.98	0	0.00	48.50	2	61,454	0.00%
2020/09/16	1	49.50	1	50.30	49.25	0	61,484	0.00%
2020/09/15	2	50.13	0	0.00	49.15	2	61,668	0.00%
2020/09/14	1	49.70	1	50.10	49.60	0	61,621	0.00%
2020/09/11	5	49.53	8	49.28	48.85	-3	62,002	0.00%
2020/09/10	15	50.27	8	50.43	49.70	7	63,001	0.01%
2020/09/09	16	50.71	14	51.26	50.70	2	63,631	0.00%
2020/09/08	18	51.29	6	51.80	50.60	12	63,687	0.02%
2020/09/07	7	53.01	3	54.10	51.80	4	63,840	0.01%
2020/09/04	7	53.16	16	53.83	54.80	-9	63,910	-0.01%
2020/09/03	4	54.65	3	54.57	53.90	1	64,048	0.00%
2020/09/02	11	53.82	20	53.95	53.80	-9	64,353	-0.01%
2020/09/01	16	53.28	9	53.32	53.10	7	64,129	0.01%
2020/08/31	4	51.60	13	52.43	51.40	-9	63,696	-0.01%
2020/08/28	37	52.55	24	52.45	51.80	13	63,696	0.02%
2020/08/27	10.9	54.73	18	54.84	55.10	-7.1	63,450	-0.01%
2020/08/26	9	54.78	1	53.90	53.90	8	63,286	0.01%
2020/08/25	4	54.48	9	54.60	54.00	-5	62,944	-0.01%
2020/08/24	38	57.80	20	56.88	55.20	18	62,792	0.03%
2020/08/21	5	57.00	16	56.28	57.40	-11	61,011	-0.02%
2020/08/20	29	54.42	17	55.04	52.20	12	62,227	0.02%
2020/08/19	34	57.29	21	56.71	56.60	13	61,656	0.02%
2020/08/18	13	54.25	27	54.84	56.20	-14	61,108	-0.02%
2020/08/17	10	53.90	24	54.17	53.10	-14	60,793	-0.02%
2020/08/14	26.1	51.94	24	52.52	53.10	2.1	60,487	0.00%
2020/08/13	61	51.07	27	51.22	52.20	34	58,936	0.06%
2020/08/12	6	45.69	42	45.95	48.20	-36	56,215	-0.06%
2020/08/11	31	43.87	11	43.77	43.85	20	55,202	0.04%
2020/08/10	21	44.62	11	44.00	43.60	10	55,347	0.02%
2020/08/07	27	42.08	49	42.35	42.10	-22	54,708	-0.04%
2020/08/06	34	41.87	7	41.56	41.40	27	55,555	0.05%
2020/08/05	25	42.08	71	41.68	42.70	-46	55,729	-0.08%
2020/08/04	23	40.67	0	0.00	40.35	23	55,561	0.04%
2020/08/03	1	41.25	26	41.01	41.20	-25	55,548	-0.05%
2020/07/31	20	40.81	20	40.45	40.30	0	55,641	0.00%
2020/07/30	18	40.99	17	40.90	40.80	1	56,159	0.00%
2020/07/29	44	41.50	3	41.28	40.55	41	56,588	0.07%
2020/07/28	65	42.24	100.1	42.30	42.50	-35.1	56,594	-0.06%
2020/07/27	93	42.48	122	43.13	42.15	-29	56,788	-0.05%	大賣/
2020/07/24	86	43.08	92	41.97	41.55	-6	56,984	-0.01%
2020/07/23	126	43.37	110	43.32	43.75	16	57,673	0.03%	大買/大賣/
2020/07/22	116	42.65	119	42.89	42.30	-3	58,198	-0.01%	大買/大賣/
2020/07/21	70	42.11	81	41.96	41.80	-11	57,408	-0.02%
2020/07/20	70	39.43	60	40.27	41.90	10	57,098	0.02%
2020/07/17	105	39.16	81	39.20	38.10	24	56,222	0.04%	大買/
2020/07/16	38	37.79	55	37.96	38.80	-17	54,977	-0.03%
2020/07/15	55	37.14	50	37.78	36.55	5	54,307	0.01%
2020/07/14	15	35.86	27	36.03	35.65	-12	54,106	-0.02%
2020/07/13	58	35.27	77	35.61	36.50	-19	54,451	-0.03%
2020/07/10	22	32.63	99	33.78	33.90	-77	54,216	-0.14%
2020/07/09	21	33.95	18	33.97	33.65	3	54,678	0.01%
2020/07/08	37	33.82	25	33.78	34.20	12	55,282	0.02%
2020/07/07	68	34.56	7	34.01	33.70	61	55,943	0.11%
2020/07/06	35	35.61	15	35.38	35.15	20	56,323	0.04%
2020/07/03	78	34.28	100	34.24	34.50	-22	56,313	-0.04%
2020/07/02	35	33.45	6	33.40	33.20	29	55,775	0.05%
2020/07/01	144	33.83	208	33.87	33.40	-64	56,138	-0.11%	大買/大賣/
2020/06/30	133	34.24	79	33.71	33.60	54	57,055	0.09%	大買/
2020/06/29	16	31.79	19	32.06	32.10	-3	57,793	-0.01%
2020/06/24	22	31.62	21	32.04	32.00	1	59,076	0.00%
2020/06/23	10	31.92	6	31.65	31.65	4	60,318	0.01%
2020/06/22	6	32.53	0	0.00	32.05	6	60,822	0.01%
2020/06/19	6	33.10	2	33.30	33.30	4	61,315	0.01%
2020/06/18	1	33.15	11	33.08	33.15	-10	61,646	-0.02%
2020/06/17	23	33.65	6	34.00	33.20	17	61,513	0.03%
2020/06/16	5	32.09	30	32.69	34.25	-25	61,513	-0.04%
2020/06/15	19	31.75	16	31.38	31.15	3	61,691	0.00%
2020/06/12	34	32.76	35	32.62	32.45	-1	63,144	0.00%
2020/06/11	34	33.30	33	33.34	33.75	1	64,561	0.00%
2020/06/10	17	33.09	17	33.39	33.10	0	65,914	0.00%
2020/06/09	40	34.90	19	34.89	33.90	21	67,752	0.03%
2020/06/08	14	34.61	2	34.33	33.95	12	68,454	0.02%
2020/06/05	3	35.35	4	34.98	35.00	-1	70,044	0.00%
2020/06/04	1	35.45	1	35.70	35.00	0	71,378	0.00%
2020/06/03	31	35.90	2	35.05	35.25	29	72,543	0.04%
2020/06/02	2	36.95	0	0.00	36.10	2	73,155	0.00%
2020/06/01	0	0.00	25	37.52	37.80	-25	73,512	-0.03%
2020/05/29	26	37.83	20	37.82	37.25	6	74,101	0.01%
2020/05/28	14	37.88	13	38.10	37.00	1	74,253	0.00%
2020/05/27	19	38.62	4	37.45	36.90	15	73,667	0.02%
2020/05/26	20	34.75	21	35.48	36.45	-1	71,644	0.00%
2020/05/25	4	32.89	0	0.00	33.15	4	70,485	0.01%
2020/05/22	15	33.81	13	33.75	33.35	2	69,924	0.00%
2020/05/21	26	33.38	24	33.60	33.65	2	69,183	0.00%
2020/05/20	0	0.00	3	32.80	32.70	-3	68,662	0.00%
2020/05/19	8	33.30	12	33.08	33.50	-4	68,360	-0.01%
2020/05/18	11	33.05	6	33.18	32.30	5	67,883	0.01%
2020/05/15	6	33.28	5	33.68	34.10	1	67,270	0.00%
2020/05/14	9	33.59	6	33.94	32.55	3	66,571	0.00%
2020/05/13	13	34.99	0	0.00	33.60	13	66,131	0.02%
2020/05/12	11	34.29	11	34.32	34.50	0	65,016	0.00%
2020/05/11	8	34.43	6	34.04	33.25	2	64,952	0.00%
2020/05/08	1	33.45	2	33.55	33.20	-1	64,286	0.00%
2020/05/07	1	32.70	8	32.77	33.50	-7	64,040	-0.01%
2020/05/06	3	32.32	25	32.19	32.15	-22	63,725	-0.03%
2020/05/05	16	34.32	15	34.41	33.00	1	63,131	0.00%
2020/05/04	30	33.18	22	33.53	34.05	8	62,617	0.01%
2020/04/30	4	32.73	0	0.00	33.05	4	62,094	0.01%
2020/04/29	9	31.85	10	32.17	32.10	-1	61,518	0.00%
2020/04/28	27	32.39	9	31.62	31.25	18	60,935	0.03%
2020/04/27	4	30.14	12	30.57	31.50	-8	59,408	-0.01%
2020/04/24	12	28.63	9	28.52	28.65	3	58,034	0.01%
2020/04/23	2	28.15	6	28.30	28.50	-4	57,913	-0.01%
2020/04/22	12	27.69	4	28.13	28.35	8	57,177	0.01%
2020/04/21	0	0.00	4	27.75	27.05	-4	56,362	-0.01%
2020/04/20	0	0.00	11	27.90	27.70	-11	55,798	-0.02%
2020/04/17	7	28.24	1	27.50	27.80	6	55,711	0.01%
2020/04/16	12	28.45	8	28.11	28.60	4	54,579	0.01%
2020/04/15	4	27.51	7	27.55	27.80	-3	54,265	-0.01%
2020/04/14	3	27.58	11	27.81	28.75	-8	53,103	-0.02%
2020/04/13	5	26.45	4	26.85	26.80	1	52,502	0.00%
2020/04/10	8	26.64	12	26.23	26.40	-4	52,164	-0.01%
2020/04/09	9	25.97	0	0.00	25.35	9	51,436	0.02%
2020/04/08	8	26.83	1	26.90	26.50	7	50,729	0.01%
2020/04/07	4	28.54	6	28.78	28.35	-2	49,950	0.00%
2020/04/06	0	0.00	8	25.91	26.90	-8	50,020	-0.02%
2020/04/01	37	24.63	38	24.39	25.15	-1	49,877	0.00%
2020/03/31	12	24.57	8	24.99	24.25	4	48,514	0.01%
2020/03/30	10	23.05	1	23.20	23.60	9	46,687	0.02%
2020/03/27	200	23.05	1	22.50	23.10	199	45,112	0.44%	大買/鉅額交易
2020/03/26	1	20.65	6	20.86	21.00	-5	43,532	-0.01%
2020/03/25	3	19.85	9	19.99	20.20	-6	42,629	-0.01%
2020/03/24	11	18.74	3	18.72	18.85	8	41,664	0.02%
2020/03/23	0	0.00	1	16.80	17.75	-1	41,110	0.00%
2020/03/20	1	18.00	0	0.00	18.00	1	40,715	0.00%
2020/03/19	0	0.00	2	17.20	17.20	-2	39,451	-0.01%
2020/03/18	7	19.41	1	19.05	19.10	6	38,401	0.02%
2020/03/17	5	20.52	4	20.58	20.05	1	36,538	0.00%
2020/03/16	0	0.00	10	21.41	19.80	-10	34,930	-0.03%
2020/03/13	20	19.18	10	19.95	21.85	10	33,077	0.03%
2020/03/11	2	21.85	6	22.51	22.10	-4	29,944	-0.01%
2020/03/10	4	19.88	2	20.43	20.50	2	27,942	0.01%
2020/03/09	1	21.20	4	19.96	18.65	-3	26,321	-0.01%
2020/03/06	5	18.83	10	19.11	20.10	-5	24,818	-0.02%
2020/03/05	7	18.13	4	18.48	18.50	3	23,647	0.01%
2020/03/04	10	17.40	26	17.52	17.75	-16	22,811	-0.07%
2020/03/03	8	16.43	116	16.80	17.05	-108	21,797	-0.50%	大賣/鉅額交易
2020/03/02	6	15.30	100	15.50	15.50	-94	21,006	-0.45%
2020/02/27	9	15.07	11	15.24	14.80	-2	21,197	-0.01%
2020/02/26	101	15.55	0	0.00	15.45	101	21,767	0.46%	大買/鉅額交易
2020/02/25	6	15.65	1	15.40	15.95	5	22,681	0.02%
2020/02/21	0	0.00	1	15.90	16.10	-1	23,798	0.00%
2020/02/20	10	15.80	1	15.90	15.85	9	24,220	0.04%
2020/02/17	1	15.55	0	0.00	15.55	1	24,570	0.00%
2020/02/14	2	15.73	0	0.00	15.75	2	24,439	0.01%
2020/02/13	0	0.00	2	15.48	15.25	-2	24,131	-0.01%
2020/02/12	2	15.25	102	15.60	15.50	-100	23,954	-0.42%	大賣/
2020/02/11	0	0.00	1	14.80	14.85	-1	23,255	0.00%
2020/02/10	1	13.70	1	14.20	14.40	0	23,187	0.00%
2020/02/07	1	14.40	0	0.00	14.30	1	23,024	0.00%
2020/02/06	3	14.85	7	14.91	14.95	-4	22,816	-0.02%
2020/02/05	4	14.68	0	0.00	14.40	4	22,607	0.02%
2020/02/04	3	15.02	1	14.65	15.00	2	22,350	0.01%
2020/02/03	2	14.05	0	0.00	14.35	2	23,078	0.01%
2020/01/31	0	0.00	28	15.11	15.30	-28	22,970	-0.12%
2020/01/20	0	0.00	3	18.00	18.00	-3	22,672	-0.01%
2020/01/17	1	18.00	0	0.00	18.00	1	22,658	0.00%
2020/01/15	2	18.20	0	0.00	18.10	2	22,242	0.01%
2020/01/14	1	18.20	0	0.00	18.40	1	22,156	0.00%
2020/01/13	52	17.98	2	18.15	17.85	50	21,854	0.23%
2020/01/10	2	17.65	2	17.88	17.80	0	21,099	0.00%
2020/01/09	11	17.90	38	17.81	18.30	-27	20,514	-0.13%
2020/01/07	39	17.00	29	17.07	17.05	10	19,780	0.05%
2020/01/06	0	0.00	42	17.29	17.40	-42	19,344	-0.22%
2020/01/03	0	0.00	1	16.70	16.85	-1	18,782	-0.01%
2020/01/02	2	16.90	0	0.00	16.85	2	18,502	0.01%
2019/12/27	4	16.49	1	16.70	16.75	3	17,507	0.02%
2019/12/26	0	0.00	3	15.95	16.20	-3	17,016	-0.02%
2019/12/25	3	15.65	0	0.00	15.80	3	16,928	0.02%
2019/12/23	0	0.00	1	15.30	15.30	-1	17,047	-0.01%
2019/12/20	0	0.00	6	15.65	15.75	-6	17,021	-0.04%
2019/12/19	0	0.00	1	15.80	15.80	-1	17,045	-0.01%
2019/12/17	0	0.00	6	16.45	16.25	-6	17,121	-0.04%
2019/12/16	1	16.25	0	0.00	16.25	1	17,244	0.01%
2019/12/12	1	16.50	0	0.00	16.30	1	17,347	0.01%
2019/12/11	0	0.00	3	16.75	16.50	-3	17,921	-0.02%
2019/12/10	0	0.00	21	16.40	16.55	-21	17,896	-0.12%
2019/12/09	3	16.37	0	0.00	16.30	3	18,240	0.02%
2019/12/06	6	16.40	0	0.00	16.35	6	18,132	0.03%
2019/12/05	4	15.68	0	0.00	15.70	4	17,726	0.02%
2019/12/04	3	15.47	0	0.00	15.55	3	18,063	0.02%
2019/12/03	0	0.00	50	15.55	15.70	-50	18,789	-0.27%
2019/12/02	50	15.00	2	15.20	15.50	48	19,620	0.24%
2019/11/29	5	15.77	0	0.00	15.50	5	19,782	0.03%
2019/11/28	2	15.70	0	0.00	15.60	2	20,209	0.01%
2019/11/27	5	15.91	3	16.03	16.10	2	20,992	0.01%
2019/11/26	7	16.03	3	16.28	16.15	4	21,042	0.02%
2019/11/25	11	16.61	11	16.81	16.25	0	20,617	0.00%
2019/11/22	40	16.66	19	16.27	16.15	21	19,834	0.11%
2019/11/21	51	16.54	70	16.08	16.55	-19	18,704	-0.10%
2019/11/20	27	15.76	0	0.00	15.70	27	17,910	0.15%
2019/11/19	10	15.35	10	15.53	15.40	0	17,547	0.00%
2019/11/18	1	15.15	2	15.30	15.15	-1	16,976	-0.01%
2019/11/15	10	14.96	21	14.52	14.90	-11	16,709	-0.07%
2019/11/14	2	14.00	0	0.00	14.00	2	16,338	0.01%
2019/11/12	12	13.95	9	14.00	14.05	3	16,615	0.02%
2019/11/11	2	13.80	0	0.00	13.60	2	16,621	0.01%
2019/11/07	3	14.17	0	0.00	14.15	3	16,592	0.02%
2019/11/06	7	14.53	2	14.65	14.45	5	16,521	0.03%
2019/11/04	0	0.00	11	14.80	14.60	-11	16,542	-0.07%
2019/11/01	6	15.08	2	14.85	14.90	4	16,438	0.02%
2019/10/31	14	15.60	10	16.00	15.35	4	16,321	0.02%
2019/10/30	10	14.54	7	15.06	15.00	3	15,333	0.02%
2019/10/28	0	0.00	32	15.00	14.90	-32	15,233	-0.21%
2019/10/25	0	0.00	1	14.80	14.80	-1	15,513	-0.01%
2019/10/24	2	14.80	0	0.00	14.75	2	15,525	0.01%
2019/10/23	2	14.60	0	0.00	14.70	2	15,859	0.01%
2019/10/21	2	14.83	2	14.85	14.75	0	15,823	0.00%
2019/10/16	2	14.45	2	14.70	14.40	0	16,089	0.00%
2019/10/14	2	14.25	15	14.39	14.25	-13	16,316	-0.08%
2019/10/08	2	13.75	0	0.00	13.75	2	16,613	0.01%
2019/10/04	7	13.97	0	0.00	13.90	7	16,669	0.04%
2019/10/03	4	14.03	0	0.00	14.10	4	16,608	0.02%
2019/10/02	0	0.00	1	14.10	14.15	-1	16,566	-0.01%
2019/10/01	2	14.10	0	0.00	14.20	2	16,643	0.01%
2019/09/26	2	14.50	4	14.20	14.20	-2	16,446	-0.01%
2019/09/25	3	14.42	0	0.00	14.35	3	16,418	0.02%
2019/09/24	6	14.67	0	0.00	14.55	6	16,485	0.04%
2019/09/19	36	14.82	33	14.55	14.50	3	16,310	0.02%
2019/09/18	30	14.90	34	14.90	14.85	-4	16,202	-0.02%
2019/09/17	32	15.10	32	14.85	15.00	0	16,088	0.00%
2019/09/16	2	15.30	1	15.15	15.10	1	15,838	0.01%
2019/09/12	39	15.04	39	15.05	15.05	0	15,112	0.00%
2019/09/11	32	14.67	50	14.81	15.20	-18	14,883	-0.12%
2019/09/10	31	14.45	31	14.62	14.55	0	14,308	0.00%
2019/09/09	32	14.60	31	14.55	14.55	1	14,145	0.01%
2019/09/06	44	14.68	73	14.39	14.55	-29	13,956	-0.21%
2019/09/05	51	14.90	61	14.90	14.75	-10	13,659	-0.07%
2019/09/04	11	14.94	4	14.88	15.10	7	13,004	0.05%
2019/09/03	3	14.47	0	0.00	14.45	3	12,321	0.02%
2019/09/02	31	14.69	13	14.42	14.80	18	11,884	0.15%
2019/08/30	10	14.65	2	14.65	14.45	8	11,134	0.07%
2019/08/29	3	13.05	5	13.20	13.45	-2	10,088	-0.02%
2019/08/23	5	13.20	0	0.00	13.15	5	9,533	0.05%
2019/08/22	0	0.00	2	13.35	13.50	-2	9,474	-0.02%
2019/08/21	0	0.00	2	12.85	13.15	-2	9,142	-0.02%
2019/08/20	0	0.00	2	12.80	12.70	-2	9,035	-0.02%
2019/08/19	2	12.90	0	0.00	12.80	2	9,010	0.02%
2019/08/16	4	12.93	2	12.80	12.80	2	8,950	0.02%
2019/08/15	2	12.25	0	0.00	12.90	2	8,846	0.02%
2019/08/14	2	12.35	4	12.45	12.35	-2	8,724	-0.02%
2019/08/07	40	12.20	41	12.10	12.10	-1	8,873	-0.01%
2019/08/06	1	11.60	0	0.00	12.30	1	8,854	0.01%
2019/08/02	0	0.00	1	12.70	12.25	-1	8,777	-0.01%
2019/07/30	20	13.70	22	13.36	13.40	-2	8,395	-0.02%
2019/07/29	30	14.00	1	14.00	13.85	29	8,132	0.36%
2019/07/25	10	13.40	0	0.00	13.40	10	7,599	0.13%
2019/07/24	2	12.90	20	12.88	12.95	-18	7,238	-0.25%
2019/07/17	0	0.00	10	13.20	13.30	-10	7,012	-0.14%
2019/07/16	0	0.00	1	12.85	12.90	-1	6,618	-0.02%
2019/07/15	10	12.65	2	12.65	12.65	8	6,514	0.12%
2019/07/05	0	0.00	1	12.25	12.05	-1	6,889	-0.01%
2019/07/04	10	11.90	2	11.95	12.00	8	7,009	0.11%
2019/07/03	0	0.00	2	11.90	11.80	-2	7,866	-0.03%
2019/07/01	2	12.10	0	0.00	11.95	2	8,852	0.02%
2019/06/27	1	11.80	0	0.00	11.75	1	8,918	0.01%
2019/06/21	0	0.00	3	12.00	11.85	-3	8,900	-0.03%
2019/06/19	0	0.00	6	11.90	11.85	-6	9,136	-0.07%
2019/06/18	0	0.00	1	11.45	11.40	-1	9,141	-0.01%
2019/06/17	2	11.45	0	0.00	11.50	2	9,669	0.02%
2019/06/12	10	11.80	0	0.00	11.65	10	9,772	0.10%
2019/06/11	0	0.00	15	11.87	11.90	-15	9,632	-0.16%
2019/06/10	0	0.00	20	10.80	10.85	-20	9,393	-0.21%
2019/06/03	10	10.90	0	0.00	10.90	10	9,638	0.10%
2019/05/31	10	11.20	0	0.00	11.10	10	9,664	0.10%
2019/05/27	5	10.85	0	0.00	10.70	5	9,963	0.05%
2019/05/23	1	10.80	0	0.00	10.80	1	10,078	0.01%
2019/05/13	0	0.00	10	11.60	11.40	-10	11,535	-0.09%
2019/05/10	13	11.77	10	12.20	11.75	3	11,519	0.03%
2019/05/09	2	12.25	0	0.00	12.10	2	11,449	0.02%
2019/05/07	1	12.60	0	0.00	12.55	1	11,432	0.01%
2019/05/06	3	12.45	0	0.00	12.40	3	11,457	0.03%
2019/05/02	1	12.50	0	0.00	12.95	1	11,512	0.01%
2019/04/29	3	12.63	0	0.00	12.50	3	11,953	0.03%
2019/04/24	0	0.00	2	13.25	13.25	-2	12,252	-0.02%
2019/04/23	2	13.70	19	13.64	13.50	-17	12,744	-0.13%
2019/04/22	3	13.75	5	13.75	13.75	-2	12,720	-0.02%
2019/04/19	1	13.55	0	0.00	13.65	1	12,811	0.01%
2019/04/18	5	13.50	14	13.87	13.55	-9	13,033	-0.07%
2019/04/17	7	14.04	0	0.00	13.95	7	13,250	0.05%
2019/04/16	10	14.10	0	0.00	14.20	10	13,785	0.07%
2019/04/15	3	14.17	6	13.98	14.00	-3	14,559	-0.02%
2019/04/12	0	0.00	11	14.46	13.90	-11	14,618	-0.08%
2019/04/11	11	14.31	2	14.15	14.15	9	14,573	0.06%
2019/04/10	2	14.80	0	0.00	14.60	2	14,472	0.01%
2019/04/09	21	15.70	3	15.85	14.80	18	14,352	0.13%
2019/04/08	0	0.00	2	14.65	15.30	-2	13,921	-0.01%
2019/04/03	2	13.95	11	13.98	13.95	-9	13,527	-0.07%
2019/03/29	4	13.15	0	0.00	13.25	4	13,551	0.03%
2019/03/26	5	13.50	0	0.00	13.55	5	13,781	0.04%
2019/03/22	0	0.00	1	14.50	14.10	-1	13,772	-0.01%
2019/03/21	1	14.20	0	0.00	14.15	1	13,846	0.01%
2019/03/19	0	0.00	1	14.00	13.80	-1	13,686	-0.01%
2019/03/18	0	13.80	0	0.00	13.85	0	14,141	0.00%
2019/03/15	0	0.00	5	13.75	13.75	-5	15,426	-0.03%
2019/03/13	5	13.40	0	0.00	13.40	5	16,657	0.03%
2019/03/11	0	13.60	0	0.00	13.60	0	17,158	0.00%
2019/03/06	0	0.00	15	14.09	14.05	-15	17,767	-0.08%
2019/03/05	2	14.15	0	0.00	14.00	2	17,887	0.01%
2019/02/25	1	14.25	0	0.00	14.10	1	18,196	0.01%
2019/02/22	0	0.00	19	14.09	14.05	-19	18,265	-0.10%
2019/02/21	4	14.00	2	14.00	14.00	2	18,374	0.01%
2019/02/18	3	14.17	8	14.30	14.10	-5	19,488	-0.03%
2019/02/15	2	14.18	1	14.55	14.10	1	19,524	0.01%
2019/02/14	5	14.06	6	13.98	14.10	-1	19,259	-0.01%
2019/02/13	25	13.87	0	0.00	13.65	25	18,769	0.13%
2019/02/12	0	0.00	2	13.55	13.90	-2	18,572	-0.01%
2019/02/11	15	13.35	20	13.33	13.40	-5	18,485	-0.03%
2019/01/29	0	0.00	2	13.30	13.25	-2	18,576	-0.01%
2019/01/24	0	0.00	1	13.30	13.25	-1	18,874	-0.01%
2019/01/23	3	13.07	10	13.30	13.35	-7	18,954	-0.04%
2019/01/22	2	13.45	2	13.55	13.10	0	19,032	0.00%
2019/01/21	3	14.17	1	13.90	13.90	2	18,660	0.01%
2019/01/16	0	0.00	8	14.00	13.90	-8	18,396	-0.04%
2019/01/15	6	14.03	8	14.05	13.65	-2	18,118	-0.01%
2019/01/14	2	13.20	0	0.00	13.45	2	17,558	0.01%
2019/01/10	0	0.00	4	13.60	13.45	-4	17,403	-0.02%
2019/01/09	2	14.05	1	14.15	14.00	1	17,156	0.01%
2019/01/08	2	14.45	0	0.00	14.55	2	16,910	0.01%
2019/01/07	1	13.70	17	13.80	14.40	-16	16,250	-0.10%
2019/01/04	0	0.00	1	13.30	13.10	-1	15,488	-0.01%
2018/12/27	1	13.45	0	0.00	13.05	1	15,497	0.01%
2018/12/26	10	13.60	0	0.00	13.25	10	15,310	0.07%
2018/12/25	0	0.00	1.5	13.02	13.50	-1.5	15,415	-0.01%
2018/12/24	1	13.20	0	0.00	13.15	1	15,171	0.01%
2018/12/22	0	0.00	3	13.00	13.25	-3	15,044	-0.02%
2018/12/21	0	0.00	1	13.00	13.20	-1	14,973	-0.01%
2018/12/19	0	0.00	15	12.30	12.30	-15	14,834	-0.10%
2018/12/18	17	12.50	0	0.00	12.45	17	14,981	0.11%
2018/12/17	0	0.00	15	12.50	12.30	-15	15,113	-0.10%
2018/12/14	1	12.50	0	0.00	12.60	1	15,534	0.01%
2018/12/13	0	0.00	5	12.64	12.25	-5	15,407	-0.03%
2018/12/11	18	13.09	0	0.00	12.90	18	15,285	0.12%
2018/12/10	13	13.82	11	13.64	13.60	2	15,357	0.01%
2018/12/07	1	13.15	1	13.75	13.75	0	14,342	0.00%
2018/12/06	10	13.81	0	0.00	12.50	10	14,332	0.07%
2018/12/05	0	0.00	12	13.47	13.75	-12	14,145	-0.08%
2018/12/04	0	0.00	30	13.13	13.20	-30	14,467	-0.21%
2018/12/03	20	13.07	1	12.90	12.85	19	14,798	0.13%
2018/11/30	0	0.00	3	12.40	12.30	-3	15,372	-0.02%
2018/11/29	12.2	12.30	1	12.40	12.10	11.2	16,645	0.07%
2018/11/28	0	0.00	7	12.81	12.80	-7	16,412	-0.04%
2018/11/27	2	12.70	2	12.60	12.90	0	16,444	0.00%
2018/11/26	8	12.86	0	0.00	12.55	8	16,484	0.05%
2018/11/23	3	12.30	0	0.00	12.40	3	16,524	0.02%
2018/11/22	0.3	12.55	0	0.00	12.30	0.3	16,605	0.00%
2018/11/21	0	0.00	2	13.08	13.10	-2	16,482	-0.01%
2018/11/20	0	0.00	2	13.00	12.95	-2	16,511	-0.01%
2018/11/19	6	13.41	8	13.26	13.15	-2	16,536	-0.01%
2018/11/16	2	12.98	3	13.05	13.00	-1	16,487	-0.01%
2018/11/15	32	12.21	3	12.65	12.50	29	16,133	0.18%
2018/11/13	0	0.00	2	10.75	10.80	-2	17,751	-0.01%
2018/11/12	2	10.60	0	0.00	10.65	2	18,723	0.01%
2018/11/08	3	10.80	3	10.55	10.50	0	20,407	0.00%
2018/11/07	0	0.00	10	10.60	10.60	-10	20,800	-0.05%
2018/11/05	0	0.00	5	10.15	10.40	-5	20,954	-0.02%
2018/11/01	5	10.60	5	10.15	10.65	0	20,773	0.00%
2018/10/30	5	9.25	0	0.00	9.86	5	20,460	0.02%
2018/10/26	0	0.00	5	9.26	9.23	-5	20,228	-0.02%
2018/10/25	5	9.69	0	0.00	9.43	5	20,159	0.02%
2018/10/12	1	10.15	1.1	10.40	10.40	-0.1	19,446	0.00%
2018/10/05	3	10.95	9	10.84	11.05	-6	18,940	-0.03%
2018/10/04	0	0.00	1	11.70	11.50	-1	18,673	-0.01%
2018/10/03	11	11.65	0	0.00	11.45	11	18,707	0.06%
2018/10/02	7	12.20	0	0.00	12.20	7	18,322	0.04%
2018/09/28	1	12.30	0	0.00	12.30	1	18,148	0.01%
2018/09/26	0	0.00	2	12.40	12.30	-2	17,822	-0.01%
2018/09/25	2	12.35	1	12.50	12.55	1	17,762	0.01%
2018/09/21	1	12.70	41	12.70	12.45	-40	17,549	-0.23%
2018/09/20	41	12.29	1	12.20	12.25	40	17,320	0.23%
2018/09/19	1	13.15	0	0.00	13.05	1	16,795	0.01%
2018/09/18	0	0.00	1	13.30	13.30	-1	16,584	-0.01%
2018/09/13	0	0.00	1	13.00	13.20	-1	15,673	-0.01%
2018/09/11	3	13.23	3	13.35	13.90	0	14,759	0.00%
2018/09/10	1	13.90	1	13.05	13.05	0	14,108	0.00%
2018/09/06	1	14.80	25	14.72	14.70	-24	12,912	-0.19%
2018/09/05	34	16.31	10	16.46	15.10	24	12,083	0.20%
2018/09/03	5	16.00	17	15.71	15.65	-12	10,756	-0.11%
2018/08/31	5	16.60	5	16.40	16.70	0	10,728	0.00%
2018/08/30	0	0.00	7	16.46	16.00	-7	10,548	-0.07%
2018/08/29	12	15.63	1	16.00	16.10	11	10,415	0.11%
2018/08/28	0	0.00	5	15.17	15.20	-5	10,336	-0.05%
2018/08/27	9	15.18	0	0.00	15.10	9	10,217	0.09%
2018/08/24	4	15.00	1	15.15	15.05	3	10,035	0.03%
2018/08/23	2.1	16.00	4	15.75	16.00	-1.9	9,818	-0.02%
2018/08/22	6	14.93	5	14.95	15.05	1	9,524	0.01%
2018/08/21	10	14.98	46	14.54	15.30	-36	9,321	-0.39%
2018/08/20	34	14.08	5	14.30	14.20	29	7,900	0.37%
2018/08/17	58	13.99	55	14.13	14.30	3	6,493	0.05%
2018/08/16	12	12.39	2	12.88	13.00	10	5,438	0.18%
2018/08/15	1	12.00	2	12.25	12.20	-1	4,606	-0.02%
2018/08/14	0	0.00	2	11.20	11.25	-2	3,657	-0.05%
2018/08/13	4	10.35	10	10.20	10.25	-6	3,157	-0.19%
2018/08/07	0	0.00	10	10.05	9.95	-10	2,805	-0.36%
2018/06/26	0	0.00	1	9.98	9.98	-1	2,759	-0.04%
2018/06/22	1	10.20	0	0.00	10.05	1	2,749	0.04%
2018/06/21	10	10.05	0	0.00	10.05	10	2,644	0.38%
2018/06/12	0	0.00	10	10.45	10.60	-10	2,438	-0.41%
2018/06/11	0	0.00	1	9.93	10.40	-1	2,359	-0.04%
2018/06/08	0	0.00	6	10.21	10.10	-6	2,261	-0.27%
2018/06/06	1	9.88	0	0.00	9.90	1	2,158	0.05%
2018/05/31	5	9.36	0	0.00	9.33	5	1,911	0.26%
2018/05/29	1	9.35	0	0.00	9.35	1	1,893	0.05%
2018/05/18	0	0.00	2	9.08	9.03	-2	1,890	-0.11%
2018/05/15	0	0.00	1	9.23	9.21	-1	1,960	-0.05%
2018/05/14	1	9.52	2	9.52	9.36	-1	2,029	-0.05%
2018/05/11	2	9.62	0	0.00	9.50	2	2,035	0.10%
2018/05/09	0	0.00	3	9.46	9.45	-3	2,008	-0.15%
2018/05/08	3	9.55	0	0.00	9.50	3	2,023	0.15%
2018/04/30	0	0.00	2	9.41	9.43	-2	2,008	-0.10%
2018/04/24	0	0.00	1	9.48	9.48	-1	2,111	-0.05%
2018/04/18	0	0.00	2	9.89	9.83	-2	2,257	-0.09%
2018/04/13	2	10.30	3	10.20	10.10	-1	2,454	-0.04%
2018/04/12	5	9.98	0	0.00	10.00	5	2,602	0.19%
2018/04/03	0	0.00	15	9.72	9.70	-15	2,664	-0.56%
2018/04/02	0	9.70	10	9.77	9.72	-10	2,691	-0.37%
2018/03/22	0	0.00	10	9.69	9.62	-10	3,593	-0.28%
2018/03/21	0	9.73	0	0.00	9.77	0	3,654	0.00%
2018/03/20	0	9.60	0	0.00	9.69	0	3,671	0.00%
2018/03/19	0	9.74	0	0.00	9.79	0	3,730	0.00%
2018/03/15	0	9.97	0	0.00	10.00	0	3,989	0.00%
2018/03/13	15	9.98	15	9.92	9.85	0	3,952	0.00%
2018/02/27	1	9.63	0	0.00	9.58	1	4,687	0.02%
2018/02/23	5	9.46	0	0.00	9.40	5	4,775	0.10%
2018/02/12	0	0.00	5	9.00	9.06	-5	4,960	-0.10%
2018/02/07	5	9.35	0	0.00	9.20	5	5,073	0.10%
2018/01/26	0	0.00	2	10.20	10.20	-2	6,009	-0.03%
2018/01/24	1	10.15	0	0.00	10.15	1	6,628	0.02%
2018/01/18	1	10.40	5	10.40	10.35	-4	6,762	-0.06%
2018/01/16	10	10.54	7	10.59	10.55	3	6,963	0.04%
2018/01/12	2	10.50	2	10.40	10.40	0	6,802	0.00%
2018/01/11	20	10.40	0	0.00	10.45	20	6,785	0.29%
2018/01/08	2	11.10	1	11.00	10.90	1	6,553	0.02%
2018/01/04	2	10.60	2	10.70	10.65	0	6,308	0.00%