金像電 (2368)-元富-林園券商分點個股進出

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
218.0
漲跌
▲15.0
漲幅
+7.39%
成交量
22,691張
產業
上市電子零組件類股
1513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－元富-林園券商分點個股進出

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

元富-林園券商分點個股進出
元富-林園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
2024/12/11	5	210.40	6.4	213.76	218.00	-1.4	4,877	-0.03%
2024/12/09	0	0.00	7.5	201.90	204.00	-7.5	4,603	-0.16%
2024/12/06	2	198.25	1	193.50	194.50	1	4,520	0.02%
2024/12/05	1	202.50	3	199.00	197.00	-2	4,550	-0.04%
2024/12/04	1	193.00	2	196.75	197.00	-1	4,545	-0.02%
2024/12/03	0.1	192.00	0	0.00	192.00	0.1	4,634	0.00%
2024/12/02	1	187.00	1	191.50	191.50	0	4,807	0.00%
2024/11/29	1	185.00	1	185.50	185.50	0	4,807	0.00%
2024/11/28	1	185.91	1	182.00	183.50	0	4,800	0.00%
2024/11/27	1	190.46	1	186.50	186.50	0	4,795	0.00%
2024/11/26	3	192.83	3	194.00	191.00	0	4,811	0.00%
2024/11/25	2	193.75	2	193.25	193.00	0	4,760	0.00%
2024/11/22	3	192.83	5	195.30	191.00	-2	4,738	-0.04%
2024/11/15	0	0.00	3	184.67	182.00	-3	4,671	-0.06%
2024/11/14	1	179.00	0	0.00	180.00	1	4,698	0.02%
2024/11/13	0.1	172.50	1	172.50	177.50	-1	4,636	-0.02%
2024/11/12	3.1	173.42	0	0.00	172.50	3.1	4,625	0.07%
2024/11/11	0.2	180.87	0	0.00	180.00	0.2	4,589	0.00%
2024/11/08	4.1	182.17	2	182.00	181.50	2.1	4,610	0.04%
2024/11/07	0.1	188.00	0	189.00	188.50	0.1	4,627	0.00%
2024/11/05	1	188.00	1	189.00	190.00	0	4,905	0.00%
2024/11/04	1	189.50	1	188.00	189.00	0	5,052	0.00%
2024/11/01	1.1	185.03	0	0.00	188.00	1.1	5,123	0.02%
2024/10/30	2.1	192.85	2	188.75	188.50	0.1	5,273	0.00%
2024/10/29	1.1	193.03	0	0.00	194.00	1.1	5,459	0.02%
2024/10/28	2	198.50	2	195.25	195.00	0	5,572	0.00%
2024/10/24	1	199.50	0	0.00	198.00	1	5,654	0.02%
2024/10/23	0	0.00	1	202.00	200.50	-1	5,705	-0.02%
2024/10/16	1	188.00	1	188.00	189.50	0	5,821	0.00%
2024/10/14	1	186.00	0	0.00	190.50	1	6,058	0.02%
2024/10/09	0	187.50	0	0.00	185.00	0	6,170	0.00%
2024/10/08	1	188.01	0	0.00	190.00	1	6,157	0.02%
2024/10/04	3	189.83	0	0.00	187.50	3	6,443	0.05%
2024/10/01	1.7	197.01	0	0.00	197.00	1.7	6,667	0.02%
2024/09/27	2	206.00	1	206.00	204.00	1	6,913	0.01%
2024/09/26	2	203.75	0	0.00	203.00	2	7,185	0.03%
2024/09/25	0	0.00	3	206.33	207.00	-3	7,328	-0.04%
2024/09/24	1	200.00	0	0.00	201.00	1	7,508	0.01%
2024/09/23	1	202.00	1	202.00	202.00	0	7,589	0.00%
2024/09/20	3	204.67	2	206.50	203.50	1	7,634	0.01%
2024/09/13	1	205.00	1	207.50	202.50	0	8,150	0.00%
2024/09/12	1	205.00	0	0.00	205.00	1	8,175	0.01%
2024/09/10	1.2	197.30	0	0.00	196.50	1.2	8,239	0.01%
2024/09/09	2	201.50	0	0.00	203.50	2	8,226	0.02%
2024/09/06	4	203.00	0	0.00	204.50	4	8,334	0.05%
2024/09/05	1	203.50	0	0.00	206.00	1	8,364	0.01%
2024/09/04	0	0.00	1	206.50	210.50	-1	8,305	-0.01%
2024/09/03	0	0.00	2.3	220.36	220.00	-2.3	8,197	-0.03%
2024/09/02	2	213.75	3	209.67	209.00	-1	7,993	-0.01%
2024/08/30	1	214.50	1	211.00	211.00	0	7,994	0.00%
2024/08/27	1	211.00	0	0.00	211.00	1	8,088	0.01%
2024/08/21	0	0.00	2	212.75	213.50	-2	8,278	-0.02%
2024/08/20	2	221.25	1	218.00	213.50	1	8,350	0.01%
2024/08/19	1	217.50	1	220.50	221.00	0	8,351	0.00%
2024/08/16	1	213.00	1	212.50	217.00	0	8,237	0.00%
2024/08/13	1	207.50	0	0.00	207.50	1	8,194	0.01%
2024/08/12	1	207.50	1	209.50	207.00	0	8,464	0.00%
2024/08/09	4	215.00	2	213.50	208.00	2	8,525	0.02%
2024/08/08	4	211.63	3	212.17	209.00	1	8,392	0.01%
2024/08/07	0	0.00	1	207.00	207.00	-1	8,229	-0.01%
2024/08/06	1	186.50	0	0.00	188.50	1	8,282	0.01%
2024/08/05	1	193.00	0	0.00	187.00	1	8,269	0.01%
2024/08/02	1	213.50	0	0.00	207.50	1	8,254	0.01%
2024/08/01	0	0.00	1.1	228.04	228.00	-1.1	8,092	-0.01%
2024/07/31	1	220.50	3	222.15	219.50	-2	7,955	-0.03%
2024/07/30	0	0.00	0	214.00	215.00	0	7,890	0.00%
2024/07/26	0.2	209.50	0	0.00	210.00	0.2	7,869	0.00%
2024/07/23	1	205.50	0.3	211.50	212.00	0.7	7,878	0.01%
2024/07/19	0	208.82	1.2	211.27	205.50	-1.2	7,916	-0.02%
2024/07/18	0	0.00	3	215.83	215.00	-3	7,951	-0.04%
2024/07/16	0	0.00	0	230.00	223.50	0	8,171	0.00%
2024/07/15	1.5	224.50	2	223.50	223.50	-0.5	8,113	-0.01%
2024/07/12	11.6	218.36	10	218.80	215.00	1.6	8,065	0.02%
2024/07/11	3	222.67	2	222.25	220.00	1	8,071	0.01%
2024/07/10	2.3	220.28	0	0.00	220.00	2.3	8,158	0.03%
2024/07/09	0.3	220.50	4	222.50	224.00	-3.7	8,299	-0.04%
2024/07/08	1	229.50	0	0.00	227.50	1	8,155	0.01%
2024/07/05	2	226.75	2	226.26	229.00	0	8,056	0.00%
2024/07/04	0	0.00	3	216.50	217.00	-3	7,806	-0.04%
2024/07/03	2	215.25	2.2	215.00	215.00	-0.2	7,776	0.00%
2024/07/02	0	0.00	1	211.00	213.50	-1	7,685	-0.01%
2024/07/01	0	0.00	3	204.50	203.50	-3	7,463	-0.04%
2024/06/28	1	206.00	8	200.81	207.00	-7	7,435	-0.09%
2024/06/27	6.1	193.44	0	0.00	193.00	6.1	7,250	0.08%
2024/06/26	1	199.50	3	201.67	201.00	-2	7,241	-0.03%
2024/06/25	3	199.33	1	201.50	200.00	2	7,281	0.03%
2024/06/24	7	204.71	4	207.50	204.50	3	7,392	0.04%
2024/06/21	1	201.00	5	197.90	200.00	-4	7,194	-0.06%
2024/06/20	1	192.00	1	193.00	195.50	0	7,139	0.00%
2024/06/19	1	190.00	0.6	190.50	189.50	0.4	7,264	0.01%
2024/06/18	1	191.00	1	195.00	191.00	0	7,290	0.00%
2024/06/17	5	192.00	0	0.00	189.00	5	7,295	0.07%
2024/06/14	1	191.00	13	191.42	192.00	-12	7,379	-0.16%
2024/06/13	14.1	188.72	1	191.00	188.50	13.1	7,406	0.18%
2024/06/12	1	189.50	2	191.25	194.50	-1	7,460	-0.01%
2024/06/11	1	188.00	0	0.00	187.50	1	7,543	0.01%
2024/06/07	1	192.50	0	0.00	192.00	1	7,698	0.01%
2024/06/06	1	196.00	3	197.50	196.50	-2	7,786	-0.03%
2024/06/05	0.1	196.29	0	0.00	195.50	0.1	7,834	0.00%
2024/06/04	5.1	200.86	3	200.67	198.00	2.1	7,920	0.03%
2024/06/03	1	201.50	1	204.00	202.00	0	8,167	0.00%
2024/05/31	2	202.50	0	0.00	199.00	2	8,248	0.02%
2024/05/30	1	205.50	1	206.50	204.00	0	8,261	0.00%
2024/05/29	0	0.00	12	201.00	201.00	-12	8,288	-0.14%
2024/05/28	1	202.50	2	205.00	202.50	-1	8,311	-0.01%
2024/05/27	2	205.00	1	205.00	203.50	1	8,295	0.01%
2024/05/24	1	203.00	0	0.00	203.00	1	8,341	0.01%
2024/05/23	3	205.98	3	203.50	201.50	0	8,308	0.00%
2024/05/22	0	0.00	2	202.25	205.50	-2	8,438	-0.02%
2024/05/21	1	203.50	0	0.00	203.50	1	8,606	0.01%
2024/05/17	4	206.50	0	0.00	206.50	4	8,772	0.05%
2024/05/16	5	208.50	5	208.00	203.50	0	8,896	0.00%
2024/05/15	0	0.00	1	196.50	195.50	-1	8,860	-0.01%
2024/05/14	3	190.67	0	0.00	190.50	3	8,965	0.03%
2024/05/10	0	0.00	1	190.00	193.00	-1	9,324	-0.01%
2024/05/09	0	0.00	1	198.50	198.50	-1	9,180	-0.01%
2024/05/08	0	0.00	0.3	194.50	196.50	-0.3	9,192	0.00%
2024/05/07	2.1	191.45	1	191.50	192.00	1.1	9,454	0.01%
2024/05/06	1	193.87	1	191.00	190.50	0	9,494	0.00%
2024/05/03	1.1	193.48	1	193.00	192.00	0.1	9,481	0.00%
2024/05/02	0	0.00	1	197.00	196.50	-1	9,571	-0.01%
2024/04/30	3	200.66	2	197.50	197.00	1	9,607	0.01%
2024/04/29	1	199.00	0	0.00	198.00	1	9,648	0.01%
2024/04/25	0	193.50	1	189.00	187.00	-1	9,799	-0.01%
2024/04/24	0	0.00	1	195.50	196.50	-1	9,812	-0.01%
2024/04/23	3	187.33	0	0.00	188.00	3	9,758	0.03%
2024/04/19	1.2	196.08	3	192.67	196.00	-1.8	9,531	-0.02%
2024/04/17	3.5	204.56	0	0.00	201.50	3.5	9,472	0.04%
2024/04/16	7	202.93	0	0.00	201.50	7	9,455	0.07%
2024/04/15	1.6	219.40	3	218.00	212.50	-1.5	9,443	-0.02%
2024/04/12	0.1	230.00	0	0.00	229.50	0.1	9,313	0.00%
2024/04/11	1	231.50	1	229.50	229.50	0	9,337	0.00%
2024/04/10	1.1	236.41	0	0.00	230.50	1.1	9,333	0.01%
2024/04/09	3	237.17	1	237.00	237.00	2	9,352	0.02%
2024/04/08	2	246.00	2	245.00	242.50	0	9,345	0.00%
2024/04/03	10	238.50	1	238.50	241.00	9	9,259	0.10%
2024/04/02	0	235.00	0	0.00	234.00	0	9,240	0.00%
2024/04/01	1	245.50	1	246.50	245.00	0	9,145	0.00%
2024/03/28	1	246.00	1	248.50	244.50	0	9,107	0.00%
2024/03/26	0	0.00	1	242.00	242.00	-1	8,927	-0.01%
2024/03/22	1	248.00	4	245.63	247.50	-3	8,866	-0.03%
2024/03/21	6	234.08	0	0.00	233.50	6	8,668	0.07%
2024/03/19	4	231.38	5	230.70	229.50	-1	8,751	-0.01%
2024/03/15	6	232.08	2	228.25	232.50	4	8,689	0.05%
2024/03/14	1.4	228.64	1	220.50	220.50	0.4	8,659	0.00%
2024/03/13	4.1	238.64	3	229.33	229.00	1.1	8,739	0.01%
2024/03/12	11	241.41	13	240.35	242.50	-2	8,651	-0.02%
2024/03/11	1	248.00	0	0.00	248.00	1	8,593	0.01%
2024/03/08	3	249.17	0	249.50	249.50	3	8,641	0.03%
2024/03/07	11.2	264.08	18	259.25	252.50	-6.8	8,595	-0.08%
2024/03/06	13	271.50	2	270.25	274.50	11	8,335	0.13%
2024/03/05	1	263.00	0	0.00	265.50	1	8,341	0.01%
2024/03/04	3	263.33	0	0.00	259.00	3	8,359	0.04%
2024/03/01	1	261.00	3	265.17	261.50	-2	8,322	-0.02%
2024/02/29	2	253.50	2	258.00	257.00	0	8,274	0.00%
2024/02/27	2	256.00	10	250.00	252.50	-8	8,255	-0.10%
2024/02/26	1	258.50	1	261.50	261.50	0	8,170	0.00%
2024/02/23	12	265.67	8	263.56	262.00	4	8,128	0.05%
2024/02/22	7	254.93	5	262.60	255.50	2	8,003	0.03%
2024/02/21	3	259.66	0	0.00	259.50	3	7,836	0.04%
2024/02/20	1	260.49	2	261.25	261.50	-1	7,793	-0.01%
2024/02/19	2	264.26	0	0.00	265.00	2	7,781	0.03%
2024/02/16	0	0.00	0.7	270.00	275.00	-0.7	7,674	-0.01%
2024/02/15	1	273.00	11	268.46	273.00	-10	7,656	-0.13%
2024/02/05	1	242.00	1	253.00	248.50	0	7,528	0.00%
2024/02/02	3	239.83	4	239.63	241.00	-1	7,755	-0.01%
2024/01/31	11	234.55	1	230.14	229.00	10	7,741	0.13%
2024/01/30	16	232.72	17	235.00	234.00	-1	7,738	-0.01%
2024/01/29	1	221.50	2	223.50	224.50	-1	7,520	-0.01%
2024/01/26	1	222.00	5	217.30	216.50	-4	7,612	-0.05%
2024/01/25	1	221.00	3	224.00	222.50	-2	7,651	-0.03%
2024/01/24	3	219.00	0	0.00	216.50	3	7,583	0.04%
2024/01/23	0	0.00	1	224.00	221.50	-1	7,645	-0.01%
2024/01/22	2	218.50	10.3	219.57	222.00	-8.3	7,580	-0.11%
2024/01/18	7	204.36	0	0.00	200.50	7	7,433	0.09%
2024/01/17	2	212.75	1	214.50	210.50	1	7,369	0.01%
2024/01/16	1	214.50	1	215.50	214.50	0	7,386	0.00%
2024/01/15	2	213.50	4	215.88	216.00	-2	7,379	-0.03%
2024/01/12	1	206.50	2	208.00	208.00	-1	7,425	-0.01%
2024/01/11	1	201.00	1	204.00	206.00	0	7,457	0.00%
2024/01/10	1	195.50	1	200.00	200.00	0	7,509	0.00%
2024/01/09	6	200.17	4	196.63	195.50	2	7,541	0.03%
2024/01/05	4	207.50	2	206.25	205.50	2	7,562	0.03%
2023/12/29	0	0.00	1	218.50	218.00	-1	7,716	-0.01%
2023/12/28	1	219.50	1	214.50	214.50	0	7,853	0.00%
2023/12/26	2	213.50	2	215.25	215.50	0	8,392	0.00%
2023/12/25	1	219.50	0	0.00	213.50	1	8,610	0.01%
2023/12/22	1	216.50	2.4	217.13	217.00	-1.4	8,705	-0.02%
2023/12/21	3	210.83	0	0.00	210.50	3	8,828	0.03%
2023/12/20	0.1	214.00	0	0.00	213.50	0.1	9,114	0.00%
2023/12/19	1.1	215.73	1	213.50	213.50	0.1	9,164	0.00%
2023/12/18	1.2	215.08	3	215.50	216.00	-1.8	9,215	-0.02%
2023/12/15	1.1	218.85	0	0.00	215.50	1.1	9,288	0.01%
2023/12/14	4	222.00	2	223.00	220.00	2	9,289	0.02%
2023/12/13	4	222.13	3	223.83	223.50	1	9,307	0.01%
2023/12/12	1	223.48	0	0.00	219.50	1	9,358	0.01%
2023/12/11	2	224.75	0	0.00	220.50	2	9,350	0.02%
2023/12/08	2	243.00	3	239.17	238.00	-1	9,317	-0.01%
2023/12/07	1	228.48	0.1	227.50	224.50	0.9	9,137	0.01%
2023/12/06	3	218.83	3.2	222.94	223.50	-0.2	9,168	0.00%
2023/12/05	0	0.00	1	216.50	212.00	-1	9,163	-0.01%
2023/12/04	1.1	233.52	0	0.00	224.00	1.1	9,137	0.01%
2023/12/01	4	226.13	4	228.50	229.50	0	9,393	0.00%
2023/11/30	1	225.00	5.1	227.96	228.00	-4.1	9,479	-0.04%
2023/11/29	2	222.25	1	225.00	225.00	1	9,460	0.01%
2023/11/28	2	216.00	1	219.00	217.50	1	9,624	0.01%
2023/11/27	0.1	212.54	0	0.00	211.50	0.1	9,746	0.00%
2023/11/24	1	216.00	1	217.50	217.50	0	9,920	0.00%
2023/11/23	2.1	220.90	2	215.50	215.50	0.1	9,995	0.00%
2023/11/22	1	223.00	1	221.00	221.00	0	10,095	0.00%
2023/11/21	2.1	226.14	0	0.00	225.00	2.1	10,258	0.02%
2023/11/20	1	221.00	1	223.50	223.50	0	10,564	0.00%
2023/11/17	1	222.00	1	221.50	221.50	0	10,825	0.00%
2023/11/16	1	224.50	4	219.02	220.50	-3	10,939	-0.03%
2023/11/15	1	231.00	0	0.00	229.00	1	10,990	0.01%
2023/11/14	3	229.00	5	231.60	232.00	-2	11,656	-0.02%
2023/11/13	1	218.50	0	0.00	217.00	1	12,092	0.01%
2023/11/10	1	226.00	1	219.00	220.50	0	12,229	0.00%
2023/11/09	2	209.50	4	210.38	215.00	-2	12,137	-0.02%
2023/11/08	2	203.25	2	206.00	209.00	0	12,248	0.00%
2023/11/07	0	0.00	0.2	201.00	200.00	-0.2	12,491	0.00%
2023/11/06	0.1	196.00	0	0.00	197.50	0.1	12,660	0.00%
2023/11/03	4.1	189.41	5	189.50	189.00	-1	12,868	-0.01%
2023/11/02	4	182.13	2	183.50	184.00	2	12,928	0.02%
2023/11/01	1	177.00	1	177.00	177.00	0	13,071	0.00%
2023/10/31	3	180.33	1	183.00	176.00	2	13,190	0.02%
2023/10/30	1	185.50	0	0.00	185.50	1	13,269	0.01%
2023/10/27	1	187.00	1	186.50	186.50	0	13,444	0.00%
2023/10/26	1	189.00	1	191.00	187.00	0	13,636	0.00%
2023/10/25	2	201.25	2	200.50	200.50	0	13,652	0.00%
2023/10/24	1	193.50	2	200.00	201.50	-1	13,863	-0.01%
2023/10/23	1	191.50	2	194.00	192.50	-1	13,959	-0.01%
2023/10/20	6	191.58	4	192.88	192.50	2	14,232	0.01%
2023/10/19	1	197.00	1	199.00	197.50	0	14,457	0.00%
2023/10/18	0	200.00	2	199.00	198.50	-2	14,624	-0.01%
2023/10/17	2	212.75	1	213.00	207.50	1	14,675	0.01%
2023/10/16	2	218.00	2	215.00	215.00	0	14,732	0.00%
2023/10/13	1	223.00	1	222.00	223.00	0	14,818	0.00%
2023/10/12	2	224.75	1	225.00	223.50	1	14,832	0.01%
2023/10/11	0	219.00	1	218.00	218.00	-1	14,997	-0.01%
2023/10/06	2	221.50	1	225.00	221.00	1	15,293	0.01%
2023/10/05	1.1	221.50	1	222.50	222.50	0.1	15,490	0.00%
2023/10/04	1	214.50	1	217.00	221.00	0	15,730	0.00%
2023/10/03	1	221.50	1	225.00	219.00	0	15,759	0.00%
2023/10/02	1	215.50	2	220.75	215.50	-1	15,638	-0.01%
2023/09/28	3	218.17	4.2	217.30	219.50	-1.2	15,485	-0.01%
2023/09/27	5	207.10	4	209.88	211.50	1	15,348	0.01%
2023/09/26	2	211.50	3	204.83	204.00	-1	15,546	-0.01%
2023/09/25	3	215.17	4	212.13	211.00	-1	15,739	-0.01%
2023/09/22	2	196.75	3	198.83	201.00	-1	15,794	-0.01%
2023/09/21	3	189.17	1	193.51	195.00	2	15,813	0.01%
2023/09/20	1	194.00	0	0.00	193.50	1	15,888	0.01%
2023/09/19	12	191.33	23	190.28	190.00	-11	15,919	-0.07%
2023/09/18	11.1	191.46	0	0.00	193.00	11.1	15,947	0.07%
2023/09/15	2	201.00	2	204.50	203.50	0	15,915	0.00%
2023/09/14	3	198.17	0	0.00	199.50	3	16,237	0.02%
2023/09/13	1	194.50	3	193.17	194.00	-2	16,324	-0.01%
2023/09/12	1	198.00	1	200.50	200.00	0	16,419	0.00%
2023/09/11	1	209.00	3	197.17	199.00	-2	16,718	-0.01%
2023/09/08	1	209.00	0	0.00	208.50	1	16,660	0.01%
2023/09/07	0.1	210.50	3	212.33	209.50	-3	16,783	-0.02%
2023/09/06	3.1	218.48	3	217.83	216.50	0.1	16,895	0.00%
2023/09/05	5	208.10	2	208.75	208.00	3	16,863	0.02%
2023/09/04	0	0.00	1	203.00	206.00	-1	16,963	-0.01%
2023/09/01	2	204.25	2	208.00	201.00	0	17,167	0.00%
2023/08/31	2	211.25	2	211.02	215.50	0	17,119	0.00%
2023/08/30	1	206.00	3	207.67	208.50	-2	17,335	-0.01%
2023/08/29	3	206.00	2	203.25	201.00	1	17,494	0.01%
2023/08/28	5	204.30	4	203.25	202.00	1	17,497	0.01%
2023/08/25	1	211.50	3	206.83	207.00	-2	17,578	-0.01%
2023/08/24	3	219.17	2.3	218.17	216.50	0.7	17,675	0.00%
2023/08/23	5	205.90	7	209.29	209.00	-2	17,478	-0.01%
2023/08/22	2	204.00	3	203.83	201.50	-1	17,694	-0.01%
2023/08/21	10	203.20	6	201.75	201.50	4	18,190	0.02%
2023/08/18	22	209.11	23.1	206.79	203.50	-1.1	18,218	-0.01%
2023/08/17	8.1	197.08	11	200.73	206.50	-2.9	17,771	-0.02%
2023/08/16	2	181.25	6.2	184.07	188.00	-4.2	17,637	-0.02%
2023/08/15	2	179.00	3	179.50	180.00	-1	18,217	-0.01%
2023/08/14	4	175.63	3	175.17	173.50	1	18,299	0.01%
2023/08/11	1	177.50	4.1	177.35	178.50	-3.1	18,279	-0.02%
2023/08/10	7.5	167.27	6	168.67	166.50	1.5	18,003	0.01%
2023/08/09	4	177.75	4.4	178.93	179.00	-0.4	17,778	0.00%
2023/08/08	1	169.50	3	171.17	172.00	-2	17,596	-0.01%
2023/08/07	4	162.75	8	164.25	168.00	-4	17,423	-0.02%
2023/08/04	6.1	158.30	5	158.90	158.50	1.1	17,245	0.01%
2023/08/02	5.1	163.82	2	157.54	157.50	3.1	17,111	0.02%
2023/08/01	8	168.31	7	166.36	165.00	1	16,979	0.01%
2023/07/31	12.1	178.60	15	171.93	169.50	-2.9	16,856	-0.02%
2023/07/28	18	175.61	18	177.36	178.50	0	16,700	0.00%
2023/07/27	16	177.45	14	177.07	176.00	2	16,663	0.01%
2023/07/26	11	176.55	10	175.45	174.50	1	16,436	0.01%
2023/07/25	9.1	185.77	3	179.00	177.00	6.1	16,360	0.04%
2023/07/24	13.1	184.56	16	187.10	188.50	-2.9	16,090	-0.02%
2023/07/21	7.2	176.64	9	178.89	181.00	-1.8	15,856	-0.01%
2023/07/20	1	177.50	3	175.17	175.50	-2	15,743	-0.01%
2023/07/19	6.3	172.25	5	172.90	171.50	1.3	15,678	0.01%
2023/07/18	2	178.75	4	178.50	178.00	-2	15,619	-0.01%
2023/07/17	3	178.33	0	0.00	176.50	3	15,444	0.02%
2023/07/14	9	181.44	4	180.50	182.00	5	15,399	0.03%
2023/07/13	5	181.50	5	182.30	180.00	0	15,223	0.00%
2023/07/12	5.1	167.61	5	169.20	170.00	0.1	15,013	0.00%
2023/07/11	5	159.50	9	160.89	163.50	-4	14,816	-0.03%
2023/07/10	6	150.68	7	153.57	155.00	-1	14,581	-0.01%
2023/07/07	5	148.70	4	149.38	148.50	1	14,598	0.01%
2023/07/06	4	150.12	1	149.00	149.00	3	14,706	0.02%
2023/07/05	2	156.00	3	154.50	154.50	-1	14,620	-0.01%
2023/07/04	8	154.88	8	154.13	155.50	0	14,613	0.00%
2023/07/03	8	150.38	5	151.11	153.00	3	14,426	0.02%
2023/06/30	4	143.00	7	143.36	146.00	-3	14,134	-0.02%
2023/06/29	4	139.25	2	138.25	139.00	2	13,829	0.01%
2023/06/28	2	136.75	5.9	138.63	138.00	-3.9	13,872	-0.03%
2023/06/27	7	136.14	3	136.17	135.00	4	13,928	0.03%
2023/06/26	4	139.00	3	139.33	138.50	1	13,986	0.01%
2023/06/21	3	141.83	2.8	143.10	142.00	0.2	13,981	0.00%
2023/06/20	1	143.50	3	144.67	142.00	-2	14,126	-0.01%
2023/06/19	8	137.81	7	139.36	140.00	1	14,288	0.01%
2023/06/16	5	141.50	12	140.17	139.50	-7	14,268	-0.05%
2023/06/15	8	136.38	16	138.38	138.00	-8	14,089	-0.06%
2023/06/14	6	136.00	6	134.50	134.50	0	13,778	0.00%
2023/06/13	20	136.73	5	137.40	136.00	15	13,742	0.11%
2023/06/12	1	136.00	0	0.00	135.00	1	13,569	0.01%
2023/06/09	8	138.56	12	137.63	139.00	-4	13,416	-0.03%
2023/06/08	5	134.60	2	134.50	133.00	3	13,188	0.02%
2023/06/07	2	134.75	8	135.63	134.50	-6	13,041	-0.05%
2023/06/06	4	131.00	3	128.33	130.00	1	13,003	0.01%
2023/06/05	9	132.06	8	131.88	133.00	1	12,873	0.01%
2023/06/02	4	125.25	3	127.00	128.00	1	12,646	0.01%
2023/06/01	2	123.50	5.2	124.00	125.00	-3.2	12,322	-0.03%
2023/05/31	7.2	123.06	2.2	123.14	122.00	5	12,268	0.04%
2023/05/30	4.2	122.21	7.2	123.43	125.00	-3	12,147	-0.02%
2023/05/29	3.2	121.42	0	0.00	121.50	3.2	12,068	0.03%
2023/05/26	4	125.50	0	0.00	121.50	4	12,263	0.03%
2023/05/25	2	118.00	6.3	120.53	122.50	-4.3	11,877	-0.04%
2023/05/24	2	109.50	7	109.71	111.50	-5	11,324	-0.04%
2023/05/23	9.2	110.40	0	0.00	110.50	9.2	11,271	0.08%
2023/05/22	5	115.70	4	113.38	113.50	1	11,155	0.01%
2023/05/19	5	109.00	15	111.80	113.50	-10	10,654	-0.09%
2023/05/18	6	101.45	18	101.69	103.50	-12	9,916	-0.12%
2023/05/17	1	97.40	6	96.87	97.90	-5	9,528	-0.05%
2023/05/16	5	95.50	0	0.00	95.10	5	9,364	0.05%
2023/05/15	1	95.00	9	96.09	96.70	-8	9,348	-0.09%
2023/05/12	1	93.80	1	95.50	95.50	0	9,433	0.00%
2023/05/11	6	95.60	0	0.00	95.00	6	9,485	0.06%
2023/05/10	6	96.03	23	96.01	96.20	-17	9,558	-0.18%
2023/05/09	23	97.88	4	97.43	97.30	19	9,660	0.20%
2023/05/08	3	99.37	25	98.26	97.20	-22	9,808	-0.22%
2023/05/05	23	98.21	8	98.39	98.10	15	9,896	0.15%
2023/05/04	11	96.26	0	0.00	96.70	11	10,067	0.11%
2023/05/03	7	97.59	0	0.00	96.70	7	10,151	0.07%
2023/04/28	0	99.10	0	0.00	98.60	0	10,223	0.00%
2023/04/27	2	97.90	4	98.38	98.50	-2	10,153	-0.02%
2023/04/26	4	97.75	8	98.28	98.40	-4	10,172	-0.04%
2023/04/25	7	97.96	1	97.90	96.40	6	10,097	0.06%
2023/04/24	0	0.00	2	100.45	101.50	-2	10,049	-0.02%
2023/04/21	2	98.85	1	98.60	98.20	1	10,022	0.01%
2023/04/20	2	99.65	0	0.00	100.00	2	10,003	0.02%
2023/04/19	5	102.50	3	102.67	101.50	2	10,094	0.02%
2023/04/18	2	101.25	0	0.00	101.50	2	10,103	0.02%
2023/04/17	1.1	102.04	4	102.38	102.50	-2.9	10,135	-0.03%
2023/04/14	2	100.25	3	101.33	99.20	-1	10,082	-0.01%
2023/04/13	3	100.50	1	100.50	99.30	2	10,044	0.02%
2023/04/12	0	0.00	5	102.40	102.50	-5	9,937	-0.05%
2023/04/11	3	103.50	4.9	103.78	103.00	-1.9	9,756	-0.02%
2023/04/10	4	98.33	2.3	97.19	98.80	1.7	9,568	0.02%
2023/04/07	6.2	95.05	5.1	95.01	95.30	1.1	9,463	0.01%
2023/04/06	3.2	94.79	1	94.10	94.10	2.2	9,350	0.02%
2023/03/29	3	97.70	3	97.90	96.70	0	9,142	0.00%
2023/03/28	1	98.40	7	97.84	97.70	-6	9,014	-0.07%
2023/03/27	1	98.20	7.1	97.04	98.00	-6.1	8,784	-0.07%
2023/03/24	2	93.80	2	93.70	94.00	0	8,744	0.00%
2023/03/23	5	93.02	10.2	94.35	93.20	-5.2	8,620	-0.06%
2023/03/22	8.2	96.09	8	95.15	95.40	0.2	8,401	0.00%
2023/03/21	2	92.35	1	91.60	92.50	1	7,819	0.01%
2023/03/20	1	89.60	1	89.90	90.20	0	7,651	0.00%
2023/03/17	0	0.00	5	89.00	89.50	-5	7,608	-0.07%
2023/03/16	0	0.00	1	86.60	86.80	-1	7,566	-0.01%
2023/03/15	1	89.20	5	88.90	88.20	-4	7,605	-0.05%
2023/03/14	3	89.13	31	88.58	88.10	-28	7,634	-0.37%
2023/03/13	31	88.43	1	89.30	89.30	30	7,659	0.39%
2023/03/10	0	0.00	1	87.80	87.70	-1	7,646	-0.01%
2023/03/09	11	90.02	3	89.40	89.40	8	7,705	0.10%
2023/03/08	7	92.66	22	92.49	92.50	-15	7,507	-0.20%
2023/03/07	27	92.43	6	92.75	93.00	21	7,641	0.27%
2023/03/03	3	91.00	3	91.50	90.40	0	7,685	0.00%
2023/03/02	15	89.79	13	89.98	89.90	2	7,714	0.03%
2023/03/01	8	91.93	32	91.35	90.80	-24	7,713	-0.31%
2023/02/24	26	89.93	30	91.66	92.10	-4	7,631	-0.05%
2023/02/23	20	88.50	8	88.90	89.00	12	7,430	0.16%
2023/02/22	18	86.57	11	87.10	87.10	7	7,565	0.09%
2023/02/21	24	89.95	30	88.77	88.60	-6	7,570	-0.08%
2023/02/20	41	89.11	57	88.93	88.50	-16	7,537	-0.21%
2023/02/17	7	86.70	19	87.05	87.70	-12	7,443	-0.16%
2023/02/16	36	87.84	14	88.39	88.10	22	7,570	0.29%
2023/02/15	28	86.93	28	86.97	87.10	0	7,865	0.00%
2023/02/14	5	86.88	33	86.84	86.50	-28	8,028	-0.35%
2023/02/13	35	86.01	3	86.37	86.50	32	8,196	0.39%
2023/02/10	2	87.50	3	85.47	85.10	-1	8,434	-0.01%
2023/02/09	12	86.68	20	86.50	86.90	-8	8,363	-0.10%
2023/02/08	23	88.16	2	87.80	87.80	21	8,250	0.25%
2023/02/07	3	87.90	0	0.00	88.00	3	8,254	0.04%
2023/02/06	17	90.37	4	89.48	89.50	13	8,203	0.16%
2023/02/03	1	94.40	0	0.00	93.40	1	8,194	0.01%
2023/02/02	4	91.35	4	92.28	93.50	0	8,215	0.00%
2023/02/01	3	88.07	15	88.90	89.10	-12	8,135	-0.15%
2023/01/31	3	87.77	2	87.30	87.30	1	8,206	0.01%
2023/01/30	1	88.10	0	0.00	88.00	1	8,258	0.01%
2023/01/17	11	88.10	0	0.00	88.00	11	8,342	0.13%
2023/01/16	1	89.70	20	89.09	88.70	-19	8,462	-0.22%
2023/01/13	11	89.24	2	88.50	89.30	9	8,529	0.11%
2023/01/12	11	89.40	0	0.00	88.60	11	8,742	0.13%
2023/01/11	1	91.20	2	92.05	90.90	-1	8,825	-0.01%
2023/01/10	1	91.40	1	91.80	91.80	0	8,935	0.00%
2023/01/09	0	0.00	18	89.68	91.00	-18	9,201	-0.20%
2023/01/06	6	87.30	4	87.50	87.20	2	9,460	0.02%
2023/01/05	4	85.48	3	86.30	85.20	1	9,816	0.01%
2023/01/04	13	87.95	0	0.00	87.00	13	9,979	0.13%
2023/01/03	3	88.07	13	88.70	89.20	-10	10,081	-0.10%
2022/12/30	1	87.30	2	87.70	86.80	-1	10,259	-0.01%
2022/12/28	3	85.40	2	87.85	85.80	1	10,960	0.01%
2022/12/27	0	0.00	1	89.70	89.70	-1	11,165	-0.01%
2022/12/26	2	88.85	1	89.00	89.00	1	11,494	0.01%
2022/12/22	1	90.10	0	0.00	89.40	1	12,229	0.01%
2022/12/21	3	90.57	0	0.00	90.20	3	12,393	0.02%
2022/12/20	3	93.33	0	0.00	91.80	3	12,656	0.02%
2022/12/19	1	95.20	0	0.00	95.10	1	12,955	0.01%
2022/12/16	3	93.30	0	0.00	95.70	3	13,483	0.02%
2022/12/15	2	96.60	2	97.20	96.60	0	13,535	0.00%
2022/12/14	1	95.70	6	95.75	97.00	-5	13,841	-0.04%
2022/12/13	10	96.70	5	95.50	95.00	5	14,007	0.04%
2022/12/12	0	0.00	3	93.80	95.50	-3	14,126	-0.02%
2022/12/09	3	96.10	0	0.00	95.50	3	14,169	0.02%
2022/12/08	0	0.00	2	95.35	95.20	-2	14,202	-0.01%
2022/12/07	2	96.15	2	94.90	95.50	0	14,220	0.00%
2022/12/06	2	98.85	4	98.68	97.90	-2	14,235	-0.01%
2022/12/05	13	98.32	0	0.00	98.30	13	14,275	0.09%
2022/12/02	3	99.33	0	0.00	99.10	3	14,301	0.02%
2022/12/01	0	0.00	17	100.87	100.50	-17	14,353	-0.12%
2022/11/30	3	97.70	3	97.83	97.50	0	14,355	0.00%
2022/11/29	14	99.17	1.1	98.57	97.50	12.9	14,502	0.09%
2022/11/28	0	0.00	16	100.72	102.50	-16	14,402	-0.11%
2022/11/25	6	100.42	4	99.88	100.00	2	14,421	0.01%
2022/11/24	12	100.78	13.7	100.42	100.50	-1.7	14,483	-0.01%
2022/11/23	1	97.90	1	98.70	98.70	0	14,507	0.00%
2022/11/22	13	96.83	2	96.80	97.10	11	14,530	0.08%
2022/11/21	6	98.42	18	99.83	98.50	-12	14,571	-0.08%
2022/11/18	20	98.52	5	98.80	97.10	15	14,534	0.10%
2022/11/17	2	97.60	2	98.15	98.70	0	14,434	0.00%
2022/11/16	1	97.60	11	98.00	96.80	-10	14,513	-0.07%
2022/11/15	12	95.19	2	95.45	95.60	10	14,608	0.07%
2022/11/14	1	96.60	3	97.10	97.30	-2	14,948	-0.01%
2022/11/11	2	96.45	4	95.28	94.00	-2	15,166	-0.01%
2022/11/10	0	0.00	3	93.40	94.00	-3	15,028	-0.02%
2022/11/09	3	91.67	6	91.72	92.00	-3	15,278	-0.02%
2022/11/08	11	91.55	22	90.67	89.20	-11	15,431	-0.07%
2022/11/07	13	88.36	5	88.22	87.60	8	15,185	0.05%
2022/11/04	12	86.14	14	87.32	88.10	-2	15,145	-0.01%
2022/11/03	2	87.65	4	87.88	87.80	-2	15,102	-0.01%
2022/11/02	3	87.73	1	88.30	88.20	2	15,053	0.01%
2022/11/01	0	0.00	1	85.80	86.50	-1	15,093	-0.01%
2022/10/31	2	85.30	8	85.08	85.60	-6	14,949	-0.04%
2022/10/28	11	82.54	23	82.17	82.10	-12	14,853	-0.08%
2022/10/27	12	79.48	1	80.70	81.50	11	14,807	0.07%
2022/10/26	1	77.70	1	76.90	76.90	0	14,684	0.00%
2022/10/24	7	80.71	8	80.35	80.00	-1	14,785	-0.01%
2022/10/21	4	81.20	2	80.80	79.90	2	14,848	0.01%
2022/10/20	1	81.60	0	0.00	82.30	1	14,883	0.01%
2022/10/19	11	84.64	6	83.78	83.00	5	14,935	0.03%
2022/10/18	10	83.87	7	83.59	83.00	3	15,190	0.02%
2022/10/17	5	85.06	5	85.26	84.60	0	15,263	0.00%
2022/10/14	6	89.75	4	90.90	88.00	2	15,056	0.01%
2022/10/13	5	89.56	5	89.88	88.80	0	14,846	0.00%
2022/10/12	9	85.93	9	87.18	90.50	0	14,838	0.00%
2022/10/11	0	0.00	1	86.20	85.10	-1	15,139	-0.01%
2022/10/07	35	92.78	32	91.06	91.50	3	15,242	0.02%
2022/10/06	7	95.00	2	94.80	94.80	5	15,505	0.03%
2022/10/05	16	94.40	26	94.70	94.60	-10	15,616	-0.06%
2022/10/04	15	93.30	8	92.88	92.90	7	15,765	0.04%
2022/10/03	3	94.03	3	93.37	93.80	0	15,903	0.00%
2022/09/30	6	89.68	8	91.03	92.80	-2	15,691	-0.01%
2022/09/29	10	87.30	10	87.63	86.00	0	15,337	0.00%
2022/09/28	10.1	91.14	9	90.53	89.20	1.1	15,337	0.01%
2022/09/27	7	95.63	5	93.34	94.00	2	15,426	0.01%
2022/09/26	2.1	96.42	6.6	97.27	97.00	-4.5	15,254	-0.03%
2022/09/23	8.1	100.38	10.4	100.54	102.00	-2.3	15,044	-0.02%
2022/09/22	1	93.10	1	95.00	95.00	0	14,706	0.00%
2022/09/21	5.1	90.44	5	91.98	93.70	0.1	14,786	0.00%
2022/09/20	3	90.77	2.6	91.41	91.10	0.4	14,894	0.00%
2022/09/19	0	0.00	4	89.40	88.10	-4	15,034	-0.03%
2022/09/06	2	79.50	0	0.00	77.70	2	15,220	0.01%
2022/09/05	4	79.80	0	0.00	78.60	4	15,777	0.03%
2022/09/02	4	81.60	0	0.00	80.10	4	16,650	0.02%
2022/09/01	3	81.60	0	82.15	81.00	3	17,967	0.02%
2022/08/31	2	82.25	4	83.43	83.60	-2	18,273	-0.01%
2022/08/30	0	0.00	2	82.10	82.10	-2	18,237	-0.01%
2022/08/29	2	79.40	2	80.70	80.50	0	18,158	0.00%
2022/08/26	8	83.09	2	83.30	83.40	6	18,113	0.03%
2022/08/25	0	0.00	8	83.84	83.80	-8	18,032	-0.04%
2022/08/24	1	80.30	0	0.00	80.30	1	17,975	0.01%
2022/08/22	16	82.93	14	83.56	82.10	2	18,094	0.01%
2022/08/19	5	83.06	1	83.10	83.10	4	18,040	0.02%
2022/08/18	6	81.20	9	82.56	83.00	-3	18,263	-0.02%
2022/08/17	3	82.90	13	82.78	82.70	-10	18,257	-0.05%
2022/08/16	6	80.75	4	81.95	82.30	2	18,279	0.01%
2022/08/15	7	80.31	13	80.46	80.50	-6	18,163	-0.03%
2022/08/12	4	79.38	5	79.92	78.60	-1	18,131	-0.01%
2022/08/11	12.1	79.95	10	79.70	79.00	2.1	18,111	0.01%
2022/08/10	18	77.37	8	78.99	79.30	10	18,135	0.06%
2022/08/09	27	75.97	32.3	77.06	77.50	-5.3	17,820	-0.03%
2022/08/08	10	71.52	5	72.60	73.90	5	17,699	0.03%
2022/08/05	16.3	71.79	17	72.09	72.00	-0.7	17,868	0.00%
2022/08/04	5	73.28	3	74.37	72.00	2	17,561	0.01%
2022/08/03	5	80.46	5	80.24	79.90	0	17,371	0.00%
2022/08/02	1	79.80	2	79.75	80.40	-1	17,544	-0.01%
2022/08/01	1	81.00	1	81.10	81.10	0	17,685	0.00%
2022/07/29	5	81.84	0	0.00	81.30	5	17,828	0.03%
2022/07/28	1	81.10	2	81.85	81.30	-1	18,013	-0.01%
2022/07/26	0	0.00	1	80.50	80.60	-1	17,962	-0.01%
2022/07/25	1	83.30	0	0.00	82.00	1	18,124	0.01%
2022/07/22	0	0.00	2	83.15	83.20	-2	18,249	-0.01%
2022/07/21	15	82.75	13	82.48	82.70	2	18,378	0.01%
2022/07/20	3	82.07	2	83.00	82.00	1	18,350	0.01%
2022/07/19	1	79.90	4	80.45	79.30	-3	18,343	-0.02%
2022/07/18	13	78.68	13	78.21	78.60	0	18,432	0.00%
2022/07/15	41	78.09	42	78.55	78.10	-1	18,611	-0.01%
2022/07/14	28	77.88	41	76.03	78.00	-13	18,439	-0.07%
2022/07/13	21	73.06	26	74.47	72.80	-5	18,099	-0.03%
2022/07/12	12	70.11	6	70.85	69.30	6	17,954	0.03%
2022/07/11	28	72.66	18	71.97	73.00	10	17,971	0.06%
2022/07/08	5	70.46	9.5	72.00	72.00	-4.5	17,874	-0.03%
2022/07/07	21	65.95	23	69.24	69.60	-2	17,515	-0.01%
2022/07/06	8	66.96	15	67.42	67.80	-7	17,041	-0.04%
2022/07/05	9	66.77	4	67.83	66.70	5	16,886	0.03%
2022/07/04	15	67.27	13	64.71	67.80	2	16,571	0.01%
2022/07/01	40.5	72.57	38	68.67	68.50	2.5	16,229	0.02%
2022/06/30	6	78.68	1	78.30	76.10	5	15,884	0.03%
2022/06/29	10	84.02	10	84.44	84.50	0	15,899	0.00%
2022/06/28	1	85.80	2	84.55	84.50	-1	15,979	-0.01%
2022/06/27	0	0.00	7	84.31	85.50	-7	16,184	-0.04%
2022/06/24	6	82.70	6	83.32	83.00	0	16,060	0.00%
2022/06/23	12	80.72	12	80.52	79.50	0	15,859	0.00%
2022/06/22	0.5	78.80	0	0.00	78.60	0.5	15,933	0.00%
2022/06/21	4	81.00	5	80.96	80.90	-1	15,950	-0.01%
2022/06/20	1	79.50	0	0.00	78.00	1	16,223	0.01%
2022/06/17	4.5	80.72	1.1	79.79	79.70	3.4	16,427	0.02%
2022/06/16	3	87.30	1.1	87.41	83.10	2	16,176	0.01%
2022/06/15	3	90.77	2	88.55	87.60	1	16,094	0.01%
2022/06/14	6	90.92	5	92.60	91.00	1	15,995	0.01%
2022/06/13	4	93.11	2	93.50	93.70	2	15,559	0.01%
2022/06/10	2.1	87.54	12	90.99	92.90	-9.9	14,723	-0.07%
2022/06/09	2	82.60	13	82.13	84.50	-11	13,433	-0.08%
2022/06/08	2	80.70	2	79.80	79.80	0	13,093	0.00%
2022/06/07	3	79.93	2	80.30	80.30	1	13,185	0.01%
2022/06/06	11	80.36	2	81.20	79.70	9	13,305	0.07%
2022/06/01	0	0.00	1	82.80	81.00	-1	13,610	-0.01%
2022/05/31	1	80.80	1	81.50	81.30	0	13,574	0.00%
2022/05/30	0	0.00	11.3	80.27	80.90	-11.3	13,569	-0.08%
2022/05/27	10	77.02	3	77.30	77.60	7	13,579	0.05%
2022/05/26	16.3	79.73	24	79.41	76.10	-7.7	13,660	-0.06%
2022/05/25	5	80.04	0	0.00	79.80	5	13,603	0.04%
2022/05/24	14	79.99	3	80.00	79.40	11	13,724	0.08%
2022/05/20	2	82.90	2	82.10	81.60	0	13,890	0.00%
2022/05/19	0	0.00	2	83.00	82.60	-2	14,125	-0.01%
2022/05/18	16	86.70	11	86.02	85.40	5	14,076	0.04%
2022/05/17	3	84.87	3	85.67	87.10	0	14,059	0.00%
2022/05/16	3	86.67	3	87.27	86.10	0	14,156	0.00%
2022/05/13	7	85.30	9	85.62	85.50	-2	14,000	-0.01%
2022/05/12	2	83.20	3	83.70	82.20	-1	13,723	-0.01%
2022/05/11	4	82.95	4	82.55	82.20	0	13,722	0.00%
2022/05/10	3	81.50	2	81.00	82.00	1	13,907	0.01%
2022/05/09	1	83.40	1	83.60	83.50	0	13,933	0.00%
2022/05/06	1	81.80	0	0.00	81.80	1	14,152	0.01%
2022/05/05	3	86.30	3	85.30	85.00	0	14,313	0.00%
2022/04/29	3	84.63	3	84.60	83.00	0	14,949	0.00%
2022/04/28	2	83.90	4	83.78	84.40	-2	15,188	-0.01%
2022/04/27	1	81.30	2	81.00	82.20	-1	15,409	-0.01%
2022/04/25	1	80.30	2	79.95	78.20	-1	17,592	-0.01%
2022/04/22	2	83.85	1	83.20	83.20	1	18,309	0.01%
2022/04/21	2	85.25	9	87.77	88.60	-7	18,150	-0.04%
2022/04/20	1	83.50	0	0.00	83.90	1	17,843	0.01%
2022/04/15	2	80.80	1	80.40	80.40	1	17,699	0.01%
2022/04/14	1	84.00	2	83.70	84.70	-1	17,725	-0.01%
2022/04/13	3	82.03	2	82.70	82.70	1	17,740	0.01%
2022/04/12	1	81.00	0	0.00	81.50	1	17,866	0.01%
2022/04/11	5	81.34	4	81.60	80.60	1	18,185	0.01%
2022/04/08	1	85.40	3	85.07	84.30	-2	18,338	-0.01%
2022/04/07	1	84.60	4	85.00	83.70	-3	18,264	-0.02%
2022/04/06	2	88.05	1	87.10	86.50	1	18,269	0.01%
2022/04/01	5	87.02	5	87.22	88.10	0	18,349	0.00%
2022/03/31	6	87.38	6	85.43	85.00	0	18,987	0.00%
2022/03/30	6	86.78	8	87.41	87.50	-2	19,497	-0.01%
2022/03/29	3	85.43	4	84.98	84.90	-1	19,574	-0.01%
2022/03/28	1	84.40	1	84.50	84.10	0	19,911	0.00%
2022/03/25	2	84.75	3	84.57	84.30	-1	20,157	0.00%
2022/03/24	0	0.00	1	84.70	84.60	-1	19,981	-0.01%
2022/03/23	3	84.10	4.1	84.06	84.00	-1.1	19,952	-0.01%
2022/03/22	2	83.45	3	83.50	83.20	-1	19,614	-0.01%
2022/03/21	1	81.60	0	0.00	81.10	1	19,165	0.01%
2022/03/18	5	78.52	4	78.85	80.20	1	19,076	0.01%
2022/03/17	2	75.10	12	75.33	78.00	-10	18,924	-0.05%
2022/03/16	5	72.10	3	72.90	72.70	2	18,806	0.01%
2022/03/14	20	77.38	10	76.60	76.20	10	19,058	0.05%
2022/03/11	13	77.68	10	77.40	77.50	3	19,096	0.02%
2022/03/10	2	77.80	12	77.22	77.40	-10	19,112	-0.05%
2022/03/08	10.1	76.77	10	74.80	73.00	0.1	19,352	0.00%
2022/03/07	1	74.90	14	77.61	75.90	-13	19,490	-0.07%
2022/03/04	3	81.60	2	79.80	79.90	1	19,604	0.01%
2022/03/03	27	82.04	8	81.55	81.20	19	19,587	0.10%
2022/03/02	15	82.61	22	81.66	82.00	-7	19,606	-0.04%
2022/03/01	3	83.33	11	83.35	83.00	-8	19,523	-0.04%
2022/02/25	4	80.98	2	82.90	80.70	2	19,416	0.01%
2022/02/24	6	81.68	6	82.10	80.90	0	19,268	0.00%
2022/02/23	3	79.80	19	80.96	82.60	-16	19,255	-0.08%
2022/02/22	23	80.09	12	80.14	79.10	11	19,533	0.06%
2022/02/21	21	82.25	6	83.38	81.50	15	19,734	0.08%
2022/02/18	7	81.67	12	82.38	82.30	-5	19,605	-0.03%
2022/02/17	13	82.18	5.1	82.91	81.70	7.9	19,788	0.04%
2022/02/16	1	81.60	10	82.01	82.20	-9	20,081	-0.04%
2022/02/15	8	80.83	3	79.63	79.70	5	20,243	0.02%
2022/02/14	4	80.43	4	80.65	80.90	0	20,233	0.00%
2022/02/11	4	81.33	4	81.03	80.50	0	20,318	0.00%
2022/02/10	10	81.20	9	81.22	80.30	1	20,465	0.00%
2022/02/09	5	82.06	2	82.00	82.00	3	20,238	0.01%
2022/02/08	10.1	81.09	5	82.12	82.30	5.1	20,134	0.03%
2022/02/07	5	77.26	4	78.00	79.20	1	20,136	0.00%
2022/01/26	3	74.83	3	74.53	75.30	0	19,988	0.00%
2022/01/25	8	77.13	8	77.69	74.60	0	20,253	0.00%
2022/01/24	4	78.63	2.1	77.70	78.40	1.9	19,943	0.01%
2022/01/21	4	81.40	4	80.30	79.80	0	19,748	0.00%
2022/01/20	13	85.73	8.1	85.48	84.20	4.9	19,449	0.03%
2022/01/19	15	85.67	21.1	85.57	88.50	-6.1	19,270	-0.03%
2022/01/18	8.2	84.29	11.1	85.00	86.50	-3	18,766	-0.02%
2022/01/17	0	0.00	11	80.84	81.90	-11	17,478	-0.06%
2022/01/14	0	0.00	7	73.66	74.60	-7	17,043	-0.04%
2022/01/13	1	74.30	0	0.00	73.40	1	17,029	0.01%
2022/01/11	8	73.00	6	73.12	73.00	2	17,225	0.01%
2022/01/10	1	73.60	3	74.10	74.40	-2	17,230	-0.01%
2022/01/07	1.2	73.40	6.2	73.10	73.80	-5	17,320	-0.03%
2022/01/06	9.6	75.79	1	75.50	75.70	8.6	17,216	0.05%
2022/01/05	3.5	78.19	9	77.82	76.90	-5.5	17,223	-0.03%
2022/01/04	8	79.84	1	80.50	79.80	7	17,119	0.04%
2022/01/03	22	77.55	25.7	78.64	78.40	-3.7	17,047	-0.02%
2021/12/30	4	76.03	2	76.40	76.00	2	17,006	0.01%
2021/12/29	1	75.60	0	0.00	77.00	1	17,188	0.01%
2021/12/28	1	75.70	0	0.00	75.30	1	17,376	0.01%
2021/12/27	67.1	80.62	66	77.99	76.80	1.1	17,290	0.01%
2021/12/24	10	79.27	15.1	79.36	79.50	-5.1	16,521	-0.03%
2021/12/23	9	77.37	9	77.98	76.10	0	16,079	0.00%
2021/12/22	11	76.12	16	76.78	76.80	-5	16,097	-0.03%
2021/12/21	19	74.46	34	74.63	74.80	-15	16,350	-0.09%
2021/12/20	9	72.16	13	71.92	72.10	-4	16,748	-0.02%
2021/12/17	26	72.11	7	72.66	71.80	19	17,353	0.11%
2021/12/16	5	72.40	12	72.71	72.90	-7	18,473	-0.04%
2021/12/14	1	70.80	5	69.70	69.70	-4	19,915	-0.02%
2021/12/13	5	70.90	0	0.00	70.80	5	19,967	0.03%
2021/12/09	16	73.08	15	74.39	71.80	1	20,153	0.00%
2021/12/08	1	72.30	1	72.30	71.70	0	20,243	0.00%
2021/12/07	2	71.60	0	0.00	71.40	2	20,510	0.01%
2021/12/06	4	71.50	2	72.80	71.50	2	20,847	0.01%
2021/12/02	8	73.60	7	74.64	73.40	1	21,248	0.00%
2021/12/01	2	73.70	9	74.47	74.80	-7	21,001	-0.03%
2021/11/30	10	72.46	27	73.56	71.90	-17	20,871	-0.08%
2021/11/29	1	69.90	0	0.00	70.20	1	20,898	0.00%
2021/11/26	5	71.04	7	68.87	68.60	-2	21,168	-0.01%
2021/11/25	2	72.00	2	71.20	70.60	0	21,544	0.00%
2021/11/24	22	69.75	22	70.69	71.70	0	21,825	0.00%
2021/11/22	3	72.37	0	0.00	71.20	3	22,250	0.01%
2021/11/19	12	72.96	5	74.60	72.00	7	22,468	0.03%
2021/11/18	25	75.78	13	78.45	74.30	12	22,692	0.05%
2021/11/17	34	76.04	19	76.33	76.60	15	22,937	0.07%
2021/11/16	11	75.90	8	76.10	76.10	3	23,234	0.01%
2021/11/15	6	75.47	4	76.40	77.10	2	23,129	0.01%
2021/11/12	8	71.84	4	73.43	72.90	4	22,814	0.02%
2021/11/11	2	70.70	10	70.79	70.30	-8	22,494	-0.04%
2021/11/10	8	69.35	0	0.00	69.30	8	22,421	0.04%
2021/11/09	1	70.20	3	71.57	71.40	-2	22,333	-0.01%
2021/11/08	1.1	68.96	0.8	68.80	68.90	0.2	22,056	0.00%
2021/11/05	1	70.50	0	0.00	69.80	1	22,045	0.00%
2021/11/04	10	71.90	26	70.77	70.50	-16	21,995	-0.07%
2021/11/03	1	67.70	3	68.00	69.20	-2	21,721	-0.01%
2021/11/02	5	68.26	4	68.88	68.70	1	21,595	0.00%
2021/11/01	12	67.15	11	66.64	66.80	1	21,179	0.00%
2021/10/29	11	67.35	1	66.20	66.40	10	21,456	0.05%
2021/10/28	2	65.90	20	66.37	66.10	-18	21,356	-0.08%
2021/10/27	16	65.88	6	66.47	66.50	10	21,276	0.05%
2021/10/26	10	67.36	2	66.30	66.10	8	21,051	0.04%
2021/10/25	9	66.47	9	67.33	67.60	0	20,900	0.00%
2021/10/22	7	69.00	17	68.30	69.50	-10	20,581	-0.05%
2021/10/21	12	64.90	5	65.84	65.40	7	20,217	0.03%
2021/10/20	7	65.13	7	65.74	65.60	0	20,230	0.00%
2021/10/19	3	66.13	7	65.69	65.20	-4	20,243	-0.02%
2021/10/18	5	64.32	7	63.80	64.00	-2	20,262	-0.01%
2021/10/15	8	66.51	10	65.80	65.40	-2	20,318	-0.01%
2021/10/13	10	64.88	6	65.47	63.50	4	20,486	0.02%
2021/10/12	1	66.50	0	0.00	66.50	1	20,602	0.00%
2021/10/08	6	67.53	5	67.54	67.20	1	20,877	0.00%
2021/10/07	1	66.00	8	65.88	66.20	-7	20,748	-0.03%
2021/10/06	13	64.65	1	64.30	61.90	12	20,929	0.06%
2021/10/05	2	64.70	16	61.68	65.30	-14	21,158	-0.07%
2021/10/04	6	61.60	0	0.00	61.10	6	21,377	0.03%
2021/10/01	1	63.80	1	64.40	62.00	0	21,852	0.00%
2021/09/30	2	65.25	3	64.40	65.00	-1	22,125	0.00%
2021/09/29	3	66.23	1	67.60	64.40	2	22,091	0.01%
2021/09/28	3	66.30	3	66.70	68.30	0	21,963	0.00%
2021/09/27	17	68.31	2	68.30	67.80	15	21,377	0.07%
2021/09/24	15	74.29	15	75.37	73.20	0	20,841	0.00%
2021/09/23	6	76.67	4	76.08	75.20	2	20,504	0.01%
2021/09/22	0	0.00	2	72.65	74.00	-2	19,655	-0.01%
2021/09/17	12	73.13	23	72.36	74.00	-11	19,780	-0.06%
2021/09/16	1	67.00	0	0.00	68.10	1	19,538	0.01%
2021/09/15	6	67.40	6	67.40	67.90	0	20,570	0.00%
2021/09/14	5	66.46	11	67.01	67.10	-6	21,067	-0.03%
2021/09/13	15	67.83	0	0.00	66.80	15	21,772	0.07%
2021/09/10	0	0.00	3	71.00	71.40	-3	22,090	-0.01%
2021/09/09	3	65.30	3	68.27	69.00	0	22,192	0.00%
2021/09/08	5	64.66	3	64.80	63.40	2	21,866	0.01%
2021/09/07	5	69.64	6	69.02	67.50	-1	21,743	0.00%
2021/09/06	0	0.00	4	71.20	71.00	-4	21,739	-0.02%
2021/09/03	7	71.90	3	71.70	72.80	4	22,282	0.02%
2021/09/02	3	73.77	3	72.83	71.80	0	22,925	0.00%
2021/09/01	4	74.13	5	72.28	73.90	-1	22,892	0.00%
2021/08/31	16	72.28	17	72.16	73.50	-1	22,774	0.00%
2021/08/30	10	70.10	13	68.56	70.20	-3	22,515	-0.01%
2021/08/27	0	0.00	2	68.15	67.00	-2	22,888	-0.01%
2021/08/26	8	71.96	1	71.20	71.00	7	22,684	0.03%
2021/08/25	13	72.22	14	73.34	73.60	-1	22,699	0.00%
2021/08/24	8	71.08	13.1	71.84	71.90	-5.1	22,793	-0.02%
2021/08/23	38	68.18	32	68.25	68.40	6	22,466	0.03%
2021/08/20	1	68.30	0	0.00	68.30	1	21,927	0.00%
2021/08/19	20	62.00	20	62.65	62.10	0	21,540	0.00%
2021/08/18	1	61.90	5	62.32	64.20	-4	21,563	-0.02%
2021/08/17	4	59.90	3	59.87	58.40	1	21,806	0.00%
2021/08/16	2	62.10	1	61.60	61.80	1	21,904	0.00%
2021/08/11	1.1	66.10	0	0.00	66.70	1.1	22,430	0.00%
2021/08/10	2	68.90	1	68.10	67.60	1	22,891	0.00%
2021/08/09	1	71.80	0	0.00	69.80	1	23,158	0.00%
2021/08/06	1	72.60	1	72.80	72.00	0	23,356	0.00%
2021/08/05	11	72.18	19	71.78	71.60	-8	23,597	-0.03%
2021/08/04	21	74.76	29	73.62	72.90	-8	23,730	-0.03%
2021/08/02	0	0.00	20	71.10	72.60	-20	23,615	-0.08%
2021/07/30	0	0.00	3	73.03	71.50	-3	23,555	-0.01%
2021/07/29	27	72.30	9	72.49	72.50	18	23,566	0.08%
2021/07/28	12	72.35	2	71.20	72.20	10	23,539	0.04%
2021/07/27	1	75.80	1	72.50	73.00	0	23,608	0.00%
2021/07/23	1	73.70	2	74.85	73.70	-1	23,536	0.00%
2021/07/22	1	75.60	2	75.20	75.60	-1	23,612	0.00%
2021/07/21	0	73.90	0	0.00	74.00	0	23,653	0.00%
2021/07/20	2	73.70	0	0.00	74.90	2	23,966	0.01%
2021/07/19	10	76.45	12	76.01	75.50	-2	24,015	-0.01%
2021/07/16	4	76.60	23	75.91	77.40	-19	23,986	-0.08%
2021/07/15	12	76.80	3	77.37	77.90	9	23,945	0.04%
2021/07/14	1	79.89	0	0.00	80.10	1	23,673	0.00%
2021/07/13	5	81.91	3	80.53	79.50	2	23,558	0.01%
2021/07/12	9	80.72	6	80.73	80.00	3	23,234	0.01%
2021/07/09	7	79.71	7	77.34	77.10	0	22,821	0.00%
2021/07/08	9	74.11	14	76.90	77.90	-5	22,565	-0.02%
2021/07/07	6	73.17	11	73.07	71.50	-5	22,038	-0.02%
2021/07/06	3	70.20	4	70.53	70.50	-1	21,536	0.00%
2021/07/05	3	69.30	2	69.90	69.00	1	21,469	0.00%
2021/07/02	2	67.00	4	67.25	67.30	-2	21,371	-0.01%
2021/07/01	0	0.00	6	66.47	66.90	-6	21,323	-0.03%
2021/06/30	11	68.07	4	67.50	66.90	7	21,245	0.03%
2021/06/29	0	0.00	12	68.66	68.60	-12	21,157	-0.06%
2021/06/28	31	68.28	31	68.63	68.50	0	20,979	0.00%
2021/06/25	41	69.90	42	68.65	67.50	-1	20,524	0.00%
2021/06/24	21	65.88	17	65.89	66.60	4	19,750	0.02%
2021/06/23	0	0.00	12	64.62	67.30	-12	18,688	-0.06%
2021/06/22	21	62.11	21	62.30	61.20	0	18,167	0.00%
2021/06/21	22	62.00	27	62.25	62.20	-5	17,304	-0.03%
2021/06/18	11	59.47	9	59.03	58.20	2	16,717	0.01%
2021/06/17	20	59.30	20	59.10	59.30	0	16,341	0.00%
2021/06/16	5	59.28	1	58.90	58.90	4	16,350	0.02%
2021/06/15	5	59.44	6	59.40	59.60	-1	16,266	-0.01%
2021/06/11	2	59.40	6	60.95	58.70	-4	16,170	-0.02%
2021/06/10	15	60.30	21	60.00	61.50	-6	15,582	-0.04%
2021/06/09	9	58.64	5	58.52	57.00	4	14,780	0.03%
2021/06/08	1	58.00	4	58.00	58.00	-3	14,714	-0.02%
2021/06/07	0	0.00	4	56.60	57.10	-4	14,632	-0.03%
2021/06/04	13	56.77	7	55.96	55.60	6	14,561	0.04%
2021/06/03	0	0.00	6	57.42	57.60	-6	14,382	-0.04%
2021/06/02	8	57.46	5	57.10	57.40	3	15,129	0.02%
2021/06/01	11	56.95	6	57.10	57.10	5	15,199	0.03%
2021/05/31	1	54.80	14	54.59	55.20	-13	15,227	-0.09%
2021/05/28	1	52.50	0	0.00	53.10	1	15,469	0.01%
2021/05/27	6	52.37	1	52.50	52.50	5	15,987	0.03%
2021/05/25	3	53.00	0	0.00	53.70	3	16,292	0.02%
2021/05/24	0	0.00	3	52.00	52.40	-3	16,165	-0.02%
2021/05/21	1	50.90	1	51.00	51.00	0	16,101	0.00%
2021/05/20	2	51.30	7	50.67	49.15	-5	16,063	-0.03%
2021/05/19	5	50.20	2	50.60	50.80	3	16,355	0.02%
2021/05/18	7	51.13	9	50.49	50.50	-2	16,269	-0.01%
2021/05/17	5	47.26	6	46.52	48.25	-1	16,002	-0.01%
2021/05/14	4	46.48	4	46.34	45.90	0	15,709	0.00%
2021/05/13	4	42.68	5	43.08	43.85	-1	15,454	-0.01%
2021/05/12	0	0.00	2	41.85	41.85	-2	15,261	-0.01%
2021/05/11	4	47.16	6	46.48	46.50	-2	15,083	-0.01%
2021/05/10	0	0.00	10	49.80	51.00	-10	14,954	-0.07%
2021/05/07	6	49.80	4	49.25	50.00	2	15,094	0.01%
2021/05/06	16	49.47	12	49.05	48.60	4	15,325	0.03%
2021/05/05	4	49.03	0	0.00	49.45	4	15,640	0.03%
2021/05/04	5	48.60	0	0.00	48.60	5	15,717	0.03%
2021/05/03	1	52.80	1	53.00	52.40	0	15,715	0.00%
2021/04/29	0	0.00	2	55.00	54.90	-2	15,787	-0.01%
2021/04/28	6	55.33	0	0.00	54.40	6	15,954	0.04%
2021/04/27	12	55.38	9	56.08	55.20	3	16,104	0.02%
2021/04/26	2	58.20	12	57.69	57.60	-10	16,107	-0.06%
2021/04/23	1	56.60	12.2	56.60	56.80	-11.2	16,313	-0.07%
2021/04/22	0	0.00	1	55.20	54.50	-1	17,306	-0.01%
2021/04/21	6	56.22	5	56.18	55.80	1	18,548	0.01%
2021/04/20	0	0.00	1	55.60	55.60	-1	18,986	-0.01%
2021/04/19	0	0.00	12	54.93	55.00	-12	19,073	-0.06%
2021/04/16	1	54.30	4	54.25	54.50	-3	19,226	-0.02%
2021/04/15	2	53.10	0	0.00	53.30	2	19,540	0.01%
2021/04/14	7	51.81	1.7	51.81	52.10	5.3	20,165	0.03%
2021/04/13	3	53.93	0	0.00	53.30	3	20,424	0.01%
2021/04/12	0	0.00	9	55.32	55.10	-9	20,580	-0.04%
2021/04/09	1	56.00	7	55.54	55.60	-6	20,790	-0.03%
2021/04/08	9	56.00	8	56.23	56.30	1	20,714	0.00%
2021/04/07	4	55.25	12	55.12	55.20	-8	20,671	-0.04%
2021/04/06	6	55.58	0	0.00	55.00	6	20,774	0.03%
2021/04/01	12	56.74	0	0.00	55.10	12	20,871	0.06%
2021/03/31	0	0.00	4	56.00	56.20	-4	20,914	-0.02%
2021/03/29	0	0.00	4	54.80	54.70	-4	21,165	-0.02%
2021/03/26	4	54.98	0	0.00	55.00	4	21,781	0.02%
2021/03/25	0	0.00	1	56.00	54.90	-1	22,481	0.00%
2021/03/24	2	55.30	0	0.00	55.80	2	23,017	0.01%
2021/03/23	6	55.55	2	55.90	55.20	4	24,177	0.02%
2021/03/22	1	54.40	0	0.00	54.50	1	25,564	0.00%
2021/03/19	11	54.53	0	0.00	54.90	11	26,379	0.04%
2021/03/17	12	55.08	38	55.43	55.20	-26	26,843	-0.10%
2021/03/16	8	55.81	2	57.10	56.00	6	26,959	0.02%
2021/03/15	4	56.73	5	56.80	56.60	-1	27,473	0.00%
2021/03/12	1	56.90	4	57.78	56.80	-3	28,315	-0.01%
2021/03/11	1	56.50	6	56.60	57.20	-5	28,314	-0.02%
2021/03/10	2	56.80	8	56.81	55.80	-6	28,369	-0.02%
2021/03/09	23	56.58	1	56.10	56.10	22	28,478	0.08%
2021/03/08	40	58.50	16	58.71	58.50	24	28,130	0.09%
2021/03/05	0	0.00	5	56.58	57.40	-5	27,418	-0.02%
2021/03/04	9	55.44	2	56.60	55.20	7	27,432	0.03%
2021/03/03	13	55.93	2	55.95	56.00	11	27,244	0.04%
2021/03/02	7	56.67	69	56.31	56.90	-62	27,361	-0.23%
2021/02/26	10	54.39	1	54.10	54.20	9	27,598	0.03%
2021/02/25	36	56.25	15	56.01	55.90	21	28,817	0.07%
2021/02/24	4	55.58	9	55.89	56.20	-5	28,672	-0.02%
2021/02/23	0	0.00	3	54.47	54.60	-3	28,567	-0.01%
2021/02/22	14	55.81	17	55.77	55.30	-3	29,133	-0.01%
2021/02/19	44	55.86	37	55.46	55.20	7	29,472	0.02%
2021/02/18	14	54.89	1	55.30	54.70	13	29,370	0.04%
2021/02/17	2	55.00	8	56.01	55.10	-6	29,266	-0.02%
2021/02/05	3	52.77	1	52.90	52.40	2	29,022	0.01%
2021/02/04	2	52.15	1	52.40	52.60	1	29,098	0.00%
2021/02/03	4	52.10	3	51.97	51.80	1	29,153	0.00%
2021/02/02	5	51.98	2	52.30	52.30	3	29,241	0.01%
2021/02/01	4	51.00	6	51.60	51.70	-2	29,392	-0.01%
2021/01/29	14	52.86	5	53.84	52.10	9	29,399	0.03%
2021/01/28	15	54.39	18	54.59	54.00	-3	29,365	-0.01%
2021/01/27	6	54.70	11	54.62	54.30	-5	29,304	-0.02%
2021/01/26	3	53.00	5	52.78	52.60	-2	29,082	-0.01%
2021/01/25	11	52.00	0	0.00	52.10	11	29,081	0.04%
2021/01/22	5	52.56	4	52.95	53.30	1	29,043	0.00%
2021/01/21	5	52.16	0	0.00	51.90	5	29,111	0.02%
2021/01/20	5	53.66	2	51.80	51.80	3	29,221	0.01%
2021/01/19	9	55.29	60	55.48	54.90	-51	29,169	-0.17%
2021/01/18	14	57.14	15	57.03	56.00	-1	29,279	0.00%
2021/01/15	20	59.93	29	59.67	57.20	-9	28,862	-0.03%
2021/01/14	26	58.65	66	58.88	58.60	-40	28,001	-0.14%
2021/01/13	2	55.90	19	54.45	55.80	-17	27,286	-0.06%
2021/01/12	4	51.50	5	52.16	51.90	-1	27,793	0.00%
2021/01/11	29	51.33	11	51.21	51.30	18	29,346	0.06%
2021/01/08	65	55.43	18	54.94	52.80	47	29,446	0.16%
2021/01/07	18	55.46	40.1	55.76	54.80	-22.1	29,322	-0.08%
2021/01/06	6	54.07	22	53.88	54.40	-16	28,939	-0.06%
2021/01/05	7	52.86	51	52.61	52.90	-44	28,551	-0.15%
2021/01/04	58	51.29	10	51.66	51.90	48	28,438	0.17%
2020/12/31	6	50.97	12	50.42	50.50	-6	28,400	-0.02%
2020/12/30	8	50.85	11	50.95	50.90	-3	28,752	-0.01%
2020/12/29	17	50.34	13	50.38	50.30	4	28,854	0.01%
2020/12/28	3	50.63	0	0.00	50.60	3	28,837	0.01%
2020/12/25	7	51.31	5	51.46	50.90	2	28,916	0.01%
2020/12/24	6	51.87	10	51.84	51.80	-4	29,015	-0.01%
2020/12/23	25	52.04	3	51.73	51.70	22	29,190	0.08%
2020/12/22	36	53.54	10	53.92	51.50	26	29,768	0.09%
2020/12/21	12	56.87	81	56.74	56.70	-69	29,556	-0.23%
2020/12/18	15	56.51	13	55.71	56.20	2	29,020	0.01%
2020/12/17	56	56.04	18.1	56.34	55.30	37.9	28,672	0.13%
2020/12/16	59.1	53.87	68	54.86	56.30	-8.9	27,633	-0.03%
2020/12/15	35	52.89	24.1	53.38	51.70	10.9	26,277	0.04%
2020/12/14	7	51.99	8	52.46	52.30	-1	25,856	0.00%
2020/12/11	10.1	50.72	14	50.66	51.30	-3.9	25,771	-0.02%
2020/12/10	17	51.46	19	51.71	50.30	-2	25,930	-0.01%
2020/12/09	24	53.11	20	52.89	52.00	4	25,920	0.02%
2020/12/08	20	51.74	35	51.75	52.20	-15	25,644	-0.06%
2020/12/07	17	50.14	2	50.30	50.10	15	25,214	0.06%
2020/12/04	10	49.80	7	50.00	49.50	3	25,529	0.01%
2020/12/03	5	49.03	14	49.51	50.80	-9	25,769	-0.03%
2020/12/02	7	50.11	5	50.13	49.75	2	26,120	0.01%
2020/12/01	11	50.78	8	50.70	50.50	3	26,385	0.01%
2020/11/30	9	52.61	18	52.12	51.60	-9	26,717	-0.03%
2020/11/27	16	51.28	17	51.44	51.80	-1	27,004	0.00%
2020/11/26	31	50.81	20	50.79	50.50	11	27,466	0.04%
2020/11/25	24	51.81	13.1	51.76	50.20	10.9	27,248	0.04%
2020/11/24	20	51.46	38	51.19	51.30	-18	27,467	-0.07%
2020/11/23	12	48.80	12	48.57	48.50	0	27,037	0.00%
2020/11/20	3	47.92	25	48.00	47.95	-22	27,737	-0.08%
2020/11/19	34	48.32	29	48.25	47.60	5	28,676	0.02%
2020/11/18	19	46.73	18	46.66	47.45	1	30,627	0.00%
2020/11/17	20	45.04	25	45.44	45.45	-5	31,153	-0.02%
2020/11/16	3	44.00	2	44.55	44.35	1	32,848	0.00%
2020/11/13	7	44.09	17	44.10	44.10	-10	34,025	-0.03%
2020/11/12	14	44.19	12	44.38	44.45	2	35,252	0.01%
2020/11/11	12	43.79	9	43.65	43.65	3	36,177	0.01%
2020/11/10	8	44.53	7	44.00	44.00	1	38,066	0.00%
2020/11/09	43	44.68	50	44.32	44.90	-7	41,214	-0.02%
2020/11/06	7	44.40	8	44.94	44.30	-1	42,827	0.00%
2020/11/05	15	44.88	33	44.55	44.40	-18	43,410	-0.04%
2020/11/04	9	45.00	14	45.46	45.15	-5	44,703	-0.01%
2020/11/03	6	44.76	5	44.34	44.85	1	45,064	0.00%
2020/11/02	7	43.52	4	43.65	43.20	3	45,504	0.01%
2020/10/30	9	44.48	9	43.88	43.95	0	46,417	0.00%
2020/10/29	12	44.24	15	43.97	44.95	-3	46,758	-0.01%
2020/10/28	18	44.58	0	0.00	44.55	18	46,990	0.04%
2020/10/27	24	45.66	41	45.52	45.80	-17	47,118	-0.04%
2020/10/26	17	46.86	13	46.12	46.10	4	47,493	0.01%
2020/10/23	19	47.89	11	47.66	47.60	8	48,034	0.02%
2020/10/22	29	48.73	15	48.56	48.05	14	48,619	0.03%
2020/10/21	18	49.87	4	49.34	48.95	14	49,101	0.03%
2020/10/20	17	50.60	25	50.71	51.20	-8	49,549	-0.02%
2020/10/19	70	49.94	104	50.42	50.90	-34	49,388	-0.07%	大賣/
2020/10/16	6	46.43	21	46.89	46.35	-15	48,913	-0.03%
2020/10/15	37	46.38	13	46.01	45.95	24	49,896	0.05%
2020/10/14	36	46.94	16	46.43	47.35	20	51,513	0.04%
2020/10/13	0	0.00	8	45.17	45.40	-8	53,410	-0.01%
2020/10/12	7	46.14	9	45.78	45.40	-2	54,813	0.00%
2020/10/08	12	46.41	29	46.35	46.20	-17	56,601	-0.03%
2020/10/07	22	46.25	21	46.39	45.85	1	57,105	0.00%
2020/10/06	19	46.22	14	46.46	46.55	5	58,423	0.01%
2020/10/05	6	44.80	13	45.12	45.35	-7	58,930	-0.01%
2020/09/30	22	44.48	17	44.59	44.60	5	59,080	0.01%
2020/09/29	20	45.31	25	45.27	45.35	-5	59,132	-0.01%
2020/09/28	10	44.86	7	44.36	44.50	3	59,409	0.01%
2020/09/25	20	46.12	11	44.26	43.95	9	60,014	0.01%
2020/09/24	10	46.25	19	47.03	47.00	-9	60,188	-0.01%
2020/09/23	17	47.14	8	47.33	46.30	9	59,961	0.02%
2020/09/22	37	47.92	49	47.78	47.30	-12	60,325	-0.02%
2020/09/21	13	48.95	7	48.37	48.20	6	61,168	0.01%
2020/09/18	13	48.77	13	48.97	49.40	0	61,286	0.00%
2020/09/17	32	48.76	33	48.30	48.50	-1	61,454	0.00%
2020/09/16	10	49.97	16	49.87	49.25	-6	61,484	-0.01%
2020/09/15	19	49.55	13	49.68	49.15	6	61,668	0.01%
2020/09/14	1	50.30	6	50.38	49.60	-5	61,621	-0.01%
2020/09/11	17	49.61	12	49.37	48.85	5	62,002	0.01%
2020/09/10	10	50.71	1	51.30	49.70	9	63,001	0.01%
2020/09/09	18	50.86	21	51.10	50.70	-3	63,631	0.00%
2020/09/08	46	51.37	9	51.29	50.60	37	63,687	0.06%
2020/09/07	53	53.41	15	52.35	51.80	38	63,840	0.06%
2020/09/04	18	53.14	36	54.21	54.80	-18	63,910	-0.03%
2020/09/03	27	54.43	23	54.79	53.90	4	64,048	0.01%
2020/09/02	46	53.60	31	53.89	53.80	15	64,353	0.02%
2020/09/01	22	52.23	83	52.90	53.10	-61	64,129	-0.10%
2020/08/31	12	51.85	15	52.03	51.40	-3	63,696	0.00%
2020/08/28	89	52.67	20	52.68	51.80	69	63,696	0.11%
2020/08/27	37	54.15	47	54.88	55.10	-10	63,450	-0.02%
2020/08/26	101	54.80	89	54.10	53.90	12	63,286	0.02%	大買/
2020/08/25	50	54.90	35	54.63	54.00	15	62,944	0.02%
2020/08/24	102	58.51	69	56.61	55.20	33	62,792	0.05%	大買/
2020/08/21	46	56.39	61	57.18	57.40	-15	61,011	-0.02%
2020/08/20	107	54.91	88	53.23	52.20	19	62,227	0.03%	大買/
2020/08/19	59	56.54	32	56.98	56.60	27	61,656	0.04%
2020/08/18	33	54.42	28	54.37	56.20	5	61,108	0.01%
2020/08/17	21	53.50	67	53.52	53.10	-46	60,793	-0.08%
2020/08/14	63	52.37	53	51.81	53.10	10	60,487	0.02%
2020/08/13	91	50.61	57	50.74	52.20	34	58,936	0.06%
2020/08/12	55	46.35	63.3	46.70	48.20	-8.3	56,215	-0.01%
2020/08/11	53	43.74	37	43.88	43.85	16	55,202	0.03%
2020/08/10	44	44.20	24	44.68	43.60	20	55,347	0.04%
2020/08/07	43	42.12	44	42.13	42.10	-1	54,708	0.00%
2020/08/06	6	42.01	7	41.79	41.40	-1	55,555	0.00%
2020/08/05	38	42.01	61	41.82	42.70	-23	55,729	-0.04%
2020/08/04	10	40.65	27	40.53	40.35	-17	55,561	-0.03%
2020/08/03	19	40.78	18	41.14	41.20	1	55,548	0.00%
2020/07/31	7	40.66	1	40.50	40.30	6	55,641	0.01%
2020/07/30	34	40.98	9	40.69	40.80	25	56,159	0.04%
2020/07/29	43	41.24	18	41.16	40.55	25	56,588	0.04%
2020/07/28	16	42.12	24	42.69	42.50	-8	56,594	-0.01%
2020/07/27	18	42.91	13	43.00	42.15	5	56,788	0.01%
2020/07/24	8	42.58	16.1	43.29	41.55	-8.1	56,984	-0.01%
2020/07/23	23	43.38	16	43.67	43.75	7	57,673	0.01%
2020/07/22	31	43.41	48.1	42.48	42.30	-17.1	58,198	-0.03%
2020/07/21	17	42.04	16	42.10	41.80	1	57,408	0.00%
2020/07/20	39.1	39.44	46	39.76	41.90	-6.9	57,098	-0.01%
2020/07/17	52	39.20	66	39.09	38.10	-14	56,222	-0.02%
2020/07/16	17	37.99	53	37.81	38.80	-36	54,977	-0.07%
2020/07/15	46	36.89	65	37.33	36.55	-19	54,307	-0.03%
2020/07/14	15	35.85	1	35.70	35.65	14	54,106	0.03%
2020/07/13	48	35.41	80	35.94	36.50	-32	54,451	-0.06%
2020/07/10	14	33.41	14	33.60	33.90	0	54,216	0.00%
2020/07/08	11	33.99	10	34.35	34.20	1	55,282	0.00%
2020/07/07	7	33.99	5	34.07	33.70	2	55,943	0.00%
2020/07/06	16	35.70	33	35.24	35.15	-17	56,323	-0.03%
2020/07/03	29	34.41	82	34.50	34.50	-53	56,313	-0.09%
2020/07/02	9	33.18	1	33.20	33.20	8	55,775	0.01%
2020/07/01	48	33.83	61	34.01	33.40	-13	56,138	-0.02%
2020/06/30	31	33.76	56	33.82	33.60	-25	57,055	-0.04%
2020/06/29	2	32.20	13	32.35	32.10	-11	57,793	-0.02%
2020/06/24	3	31.57	13	31.87	32.00	-10	59,076	-0.02%
2020/06/23	59	31.82	5	31.81	31.65	54	60,318	0.09%
2020/06/22	22	32.45	41	32.18	32.05	-19	60,822	-0.03%
2020/06/19	14	33.34	7	33.34	33.30	7	61,315	0.01%
2020/06/18	35	33.00	62	32.79	33.15	-27	61,646	-0.04%
2020/06/17	95	34.19	65	33.94	33.20	30	61,513	0.05%
2020/06/16	98	32.94	36	33.88	34.25	62	61,513	0.10%
2020/06/15	25	31.33	31	31.27	31.15	-6	61,691	-0.01%
2020/06/12	11	32.55	18	32.65	32.45	-7	63,144	-0.01%
2020/06/11	52	33.42	32	33.46	33.75	20	64,561	0.03%
2020/06/10	24	33.20	6	33.21	33.10	18	65,914	0.03%
2020/06/09	47	34.52	22	34.22	33.90	25	67,752	0.04%
2020/06/08	14	34.38	13	34.99	33.95	1	68,454	0.00%
2020/06/05	43	35.10	40	35.13	35.00	3	70,044	0.00%
2020/06/04	10	35.44	2	35.40	35.00	8	71,378	0.01%
2020/06/03	46	35.65	2	35.20	35.25	44	72,543	0.06%
2020/06/02	21	37.13	25	36.87	36.10	-4	73,155	-0.01%
2020/06/01	28	37.68	48	37.50	37.80	-20	73,512	-0.03%
2020/05/29	73	37.38	42	37.36	37.25	31	74,101	0.04%
2020/05/28	67	37.36	50	37.12	37.00	17	74,253	0.02%
2020/05/27	69	38.62	73	38.17	36.90	-4	73,667	-0.01%
2020/05/26	87	34.73	79	35.59	36.45	8	71,644	0.01%
2020/05/25	46	32.95	41	32.97	33.15	5	70,485	0.01%
2020/05/22	12	33.92	12	34.18	33.35	0	69,924	0.00%
2020/05/21	20	33.39	17.1	33.59	33.65	2.9	69,183	0.00%
2020/05/20	27	33.24	29	33.39	32.70	-2	68,662	0.00%
2020/05/19	16	33.31	17	33.22	33.50	-1	68,360	0.00%
2020/05/18	88	32.88	81.1	32.65	32.30	6.9	67,883	0.01%
2020/05/15	45.2	33.28	80	33.63	34.10	-34.8	67,270	-0.05%
2020/05/14	42	34.02	44.2	33.80	32.55	-2.2	66,571	0.00%
2020/05/13	55	34.23	45	34.38	33.60	10	66,131	0.02%
2020/05/12	19.2	33.66	45	33.76	34.50	-25.8	65,016	-0.04%
2020/05/11	59	33.86	69	34.05	33.25	-10	64,952	-0.02%
2020/05/08	17	33.22	35	33.32	33.20	-18	64,286	-0.03%
2020/05/07	81	33.07	53	33.03	33.50	28	64,040	0.04%
2020/05/06	84	32.60	49	32.36	32.15	35	63,725	0.05%
2020/05/05	36	33.69	53	34.58	33.00	-17	63,131	-0.03%
2020/05/04	23	33.46	103	32.68	34.05	-80	62,617	-0.13%	大賣/
2020/04/30	76	33.12	43	32.94	33.05	33	62,094	0.05%
2020/04/29	52	32.21	62	32.06	32.10	-10	61,518	-0.02%
2020/04/28	41	32.30	91	32.01	31.25	-50	60,935	-0.08%
2020/04/27	58	29.50	23	29.64	31.50	35	59,408	0.06%
2020/04/24	3	28.50	5	28.29	28.65	-2	58,034	0.00%
2020/04/23	54	28.25	28	28.41	28.50	26	57,913	0.04%
2020/04/22	30	27.42	49	27.92	28.35	-19	57,177	-0.03%
2020/04/21	29	27.81	14	27.26	27.05	15	56,362	0.03%
2020/04/20	33	27.84	27	27.85	27.70	6	55,798	0.01%
2020/04/17	39	28.51	74	28.49	27.80	-35	55,711	-0.06%
2020/04/16	73	28.23	48.1	27.98	28.60	24.9	54,579	0.05%
2020/04/15	32	27.60	31	28.03	27.80	1	54,265	0.00%
2020/04/14	48	28.13	57	27.64	28.75	-9	53,103	-0.02%
2020/04/13	32	26.69	37	26.69	26.80	-5	52,502	-0.01%
2020/04/10	8	26.54	9	26.68	26.40	-1	52,164	0.00%
2020/04/09	36	26.57	16.1	26.70	25.35	19.9	51,436	0.04%
2020/04/08	44	27.26	10.1	27.50	26.50	34	50,729	0.07%
2020/04/07	7	28.69	15.1	27.90	28.35	-8.1	49,950	-0.02%
2020/04/06	34	26.73	24	26.85	26.90	10	50,020	0.02%
2020/04/01	87.2	24.96	98	24.87	25.15	-10.8	49,877	-0.02%
2020/03/31	126	25.28	144	24.16	24.25	-18	48,514	-0.04%	大買/大賣/
2020/03/30	119	23.23	93	23.05	23.60	26	46,687	0.06%	大買/
2020/03/27	30	22.48	137	22.69	23.10	-107	45,112	-0.24%	大賣/鉅額交易
2020/03/26	162	20.70	164	20.57	21.00	-2	43,532	0.00%	大買/大賣/
2020/03/25	140	20.09	83	19.96	20.20	57	42,629	0.13%	大買/
2020/03/24	64	18.73	57	18.73	18.85	7	41,664	0.02%
2020/03/23	32	16.53	52	16.78	17.75	-20	41,110	-0.05%
2020/03/20	67	18.23	83	18.17	18.00	-16	40,715	-0.04%
2020/03/19	97	17.75	30	17.56	17.20	67	39,451	0.17%
2020/03/18	43	20.13	67	19.57	19.10	-24	38,401	-0.06%
2020/03/17	80	20.80	125	20.52	20.05	-45	36,538	-0.12%	大賣/
2020/03/16	156	20.85	129	21.05	19.80	27	34,930	0.08%	大買/大賣/
2020/03/13	75	20.27	72	21.07	21.85	3	33,077	0.01%
2020/03/12	115	20.90	83	20.54	19.90	32	30,903	0.10%	大買/
2020/03/11	43	21.75	67	22.02	22.10	-24	29,944	-0.08%
2020/03/10	74	20.02	33	20.02	20.50	41	27,942	0.15%
2020/03/09	140	20.20	165	19.66	18.65	-25	26,321	-0.09%	大買/大賣/
2020/03/06	80	19.17	104	19.46	20.10	-24	24,818	-0.10%	大賣/
2020/03/05	90	18.19	59	17.99	18.50	31	23,647	0.13%
2020/03/04	28	17.42	34	17.56	17.75	-6	22,811	-0.03%
2020/03/03	10	16.43	44.2	16.90	17.05	-34.2	21,797	-0.16%
2020/03/02	1	15.20	1	15.35	15.50	0	21,006	0.00%
2020/02/27	6	14.93	1	15.70	14.80	5	21,197	0.02%
2020/02/26	10	15.59	4	15.91	15.45	6	21,767	0.03%
2020/02/25	1	15.60	10	15.50	15.95	-9	22,681	-0.04%
2020/02/24	6	15.80	0	0.00	15.65	6	23,338	0.03%
2020/02/21	12	16.08	11	16.07	16.10	1	23,798	0.00%
2020/02/20	2	15.95	2	15.85	15.85	0	24,220	0.00%
2020/02/19	0	0.00	2	15.78	15.70	-2	24,387	-0.01%
2020/02/17	7	15.59	12	15.65	15.55	-5	24,570	-0.02%
2020/02/14	25	15.56	13	15.75	15.75	12	24,439	0.05%
2020/02/13	9	15.51	26	15.44	15.25	-17	24,131	-0.07%
2020/02/12	21	15.47	39	15.26	15.50	-18	23,954	-0.08%
2020/02/11	32	14.83	7	14.72	14.85	25	23,255	0.11%
2020/02/10	10	13.65	15	13.98	14.40	-5	23,187	-0.02%
2020/02/07	11	14.47	6	14.58	14.30	5	23,024	0.02%
2020/02/06	5	14.90	6	14.86	14.95	-1	22,816	0.00%
2020/02/05	19	14.69	6	14.65	14.40	13	22,607	0.06%
2020/02/04	10	14.72	38	14.98	15.00	-28	22,350	-0.13%
2020/02/03	16	14.26	0	0.00	14.35	16	23,078	0.07%
2020/01/31	12	15.15	30	15.90	15.30	-18	22,970	-0.08%
2020/01/20	1	18.05	2	18.00	18.00	-1	22,672	0.00%
2020/01/17	13	17.70	12	17.67	18.00	1	22,658	0.00%
2020/01/16	1	17.75	11	18.00	17.70	-10	22,405	-0.04%
2020/01/15	66	18.34	6	18.23	18.10	60	22,242	0.27%
2020/01/14	3	18.37	0	0.00	18.40	3	22,156	0.01%
2020/01/13	23	18.08	17	18.33	17.85	6	21,854	0.03%
2020/01/10	15	17.81	63	17.98	17.80	-48	21,099	-0.23%
2020/01/09	10	17.58	27	17.86	18.30	-17	20,514	-0.08%
2020/01/08	2	17.00	8	17.02	17.15	-6	19,878	-0.03%
2020/01/07	64	17.01	2	16.75	17.05	62	19,780	0.31%
2020/01/06	3	17.40	9	17.28	17.40	-6	19,344	-0.03%
2020/01/03	0	0.00	15	16.80	16.85	-15	18,782	-0.08%
2020/01/02	1	16.95	3	16.83	16.85	-2	18,502	-0.01%
2019/12/31	2	16.50	1	16.70	16.65	1	18,242	0.01%
2019/12/30	7	16.72	10	17.15	16.80	-3	18,122	-0.02%
2019/12/27	6	16.74	8	16.70	16.75	-2	17,507	-0.01%
2019/12/25	0	0.00	3	15.55	15.80	-3	16,928	-0.02%
2019/12/19	11	15.75	10	15.75	15.80	1	17,045	0.01%
2019/12/18	1	15.95	0	0.00	15.75	1	17,159	0.01%
2019/12/17	3	16.45	5	16.40	16.25	-2	17,121	-0.01%
2019/12/16	6	16.18	0	0.00	16.25	6	17,244	0.03%
2019/12/13	2	16.00	0	0.00	15.95	2	17,293	0.01%
2019/12/10	0	0.00	1	16.35	16.55	-1	17,896	-0.01%
2019/12/09	5	16.35	9	16.30	16.30	-4	18,240	-0.02%
2019/12/06	23	16.35	18	16.31	16.35	5	18,132	0.03%
2019/12/05	1	15.65	0	0.00	15.70	1	17,726	0.01%
2019/12/03	1	15.60	2	15.65	15.70	-1	18,789	-0.01%
2019/11/29	18	15.66	15	15.60	15.50	3	19,782	0.02%
2019/11/28	17	15.81	12	15.66	15.60	5	20,209	0.02%
2019/11/27	9	16.12	5	16.10	16.10	4	20,992	0.02%
2019/11/26	6	16.08	1	16.15	16.15	5	21,042	0.02%
2019/11/25	10	16.75	8	16.34	16.25	2	20,617	0.01%
2019/11/22	5	16.27	5	16.55	16.15	0	19,834	0.00%
2019/11/21	20	16.31	28	16.37	16.55	-8	18,704	-0.04%
2019/11/20	19	15.79	18	15.86	15.70	1	17,910	0.01%
2019/11/19	22	15.29	15	15.59	15.40	7	17,547	0.04%
2019/11/18	73	15.16	75	15.01	15.15	-2	16,976	-0.01%
2019/11/15	2	14.90	6	14.93	14.90	-4	16,709	-0.02%
2019/11/13	1	13.90	0	0.00	14.00	1	16,424	0.01%
2019/11/12	5	14.00	5	14.05	14.05	0	16,615	0.00%
2019/11/11	0	0.00	3	14.10	13.60	-3	16,621	-0.02%
2019/11/07	0	0.00	1	14.20	14.15	-1	16,592	-0.01%
2019/11/06	7	14.56	0	0.00	14.45	7	16,521	0.04%
2019/11/05	0	0.00	4	14.75	14.70	-4	16,498	-0.02%
2019/11/01	35	15.13	46	14.95	14.90	-11	16,438	-0.07%
2019/10/31	66	15.58	78	15.72	15.35	-12	16,321	-0.07%
2019/10/30	2	14.95	10	15.05	15.00	-8	15,333	-0.05%
2019/10/29	6	14.43	0	0.00	14.45	6	15,140	0.04%
2019/10/28	2	15.00	1	14.90	14.90	1	15,233	0.01%
2019/10/25	0	0.00	2	14.75	14.80	-2	15,513	-0.01%
2019/10/23	10	14.90	0	0.00	14.70	10	15,859	0.06%
2019/10/22	5	14.90	13	14.74	14.55	-8	15,876	-0.05%
2019/10/21	0	0.00	12	14.81	14.75	-12	15,823	-0.08%
2019/10/16	2	14.35	5	14.65	14.40	-3	16,089	-0.02%
2019/10/15	3	14.68	4	14.60	14.70	-1	16,377	-0.01%
2019/10/14	0	0.00	11	14.41	14.25	-11	16,316	-0.07%
2019/10/04	3	14.12	3	13.95	13.90	0	16,669	0.00%
2019/10/02	20	14.20	20	14.15	14.15	0	16,566	0.00%
2019/09/27	3	13.87	2	13.75	13.80	1	16,560	0.01%
2019/09/26	6	14.25	0	0.00	14.20	6	16,446	0.04%
2019/09/25	2	14.35	0	0.00	14.35	2	16,418	0.01%
2019/09/24	0	0.00	7	14.62	14.55	-7	16,485	-0.04%
2019/09/23	7	14.88	79	14.81	14.80	-72	16,398	-0.44%
2019/09/20	4	14.68	1	14.65	14.70	3	16,339	0.02%
2019/09/19	14	14.62	577	14.75	14.50	-563	16,310	-3.45%	大賣/鉅額交易
2019/09/18	1	14.90	0	0.00	14.85	1	16,202	0.01%
2019/09/17	8	14.88	50	15.00	15.00	-42	16,088	-0.26%
2019/09/16	577	15.35	11	15.20	15.10	566	15,838	3.57%	大買/鉅額交易
2019/09/12	18	15.03	7	15.05	15.05	11	15,112	0.07%
2019/09/11	18	14.95	23	15.09	15.20	-5	14,883	-0.03%
2019/09/10	0	0.00	4	14.41	14.55	-4	14,308	-0.03%
2019/09/09	13	14.57	8	14.54	14.55	5	14,145	0.04%
2019/09/06	8	14.48	10	14.44	14.55	-2	13,956	-0.01%
2019/09/05	8	14.81	2	14.90	14.75	6	13,659	0.04%
2019/09/04	81	14.92	108	14.91	15.10	-27	13,004	-0.21%	大賣/
2019/09/03	11	14.42	7	14.44	14.45	4	12,321	0.03%
2019/09/02	80	14.46	6	14.57	14.80	74	11,884	0.62%
2019/08/30	13	14.28	187	14.38	14.45	-174	11,134	-1.56%	大賣/鉅額交易
2019/08/29	7	13.52	9	13.44	13.45	-2	10,088	-0.02%
2019/08/28	0	0.00	5	13.00	12.90	-5	9,654	-0.05%
2019/08/27	5	12.90	3	12.95	12.85	2	9,632	0.02%
2019/08/26	3	12.65	1	12.75	12.75	2	9,601	0.02%
2019/08/22	16	13.44	7	13.50	13.50	9	9,474	0.09%
2019/08/21	0	0.00	17	13.00	13.15	-17	9,142	-0.19%
2019/08/20	4	12.95	2	12.80	12.70	2	9,035	0.02%
2019/08/19	0	0.00	2	13.00	12.80	-2	9,010	-0.02%
2019/08/16	12	12.82	0	0.00	12.80	12	8,950	0.13%
2019/08/15	3	12.70	3	12.85	12.90	0	8,846	0.00%
2019/08/14	20	12.40	0	0.00	12.35	20	8,724	0.23%
2019/08/13	0	0.00	2	12.30	12.15	-2	8,759	-0.02%
2019/08/12	4	12.65	2	12.75	12.50	2	8,864	0.02%
2019/08/08	0	0.00	101	12.40	12.70	-101	8,897	-1.14%	大賣/鉅額交易
2019/08/06	113	11.60	0	0.00	12.30	113	8,854	1.28%	大買/鉅額交易
2019/08/05	0	0.00	3	12.10	11.95	-3	8,779	-0.03%
2019/08/02	19	12.45	12	12.53	12.25	7	8,777	0.08%
2019/08/01	1	13.05	4	13.14	13.05	-3	8,634	-0.03%
2019/07/30	5	13.44	17	13.58	13.40	-12	8,395	-0.14%
2019/07/29	28	13.93	33	13.95	13.85	-5	8,132	-0.06%
2019/07/26	1	13.35	1	13.50	13.50	0	7,639	0.00%
2019/07/25	2	13.45	2	13.60	13.40	0	7,599	0.00%
2019/07/24	5	13.12	15	12.98	12.95	-10	7,238	-0.14%
2019/07/23	8	13.38	24	13.38	13.25	-16	7,257	-0.22%
2019/07/22	22	13.20	8	13.31	13.60	14	7,202	0.19%
2019/07/19	2	13.25	4	13.10	13.05	-2	7,063	-0.03%
2019/07/18	2	13.10	0	0.00	13.05	2	7,084	0.03%
2019/07/17	21	13.18	1	13.20	13.30	20	7,012	0.29%
2019/07/16	4	12.63	4	12.71	12.90	0	6,618	0.00%
2019/07/15	6	12.68	3	12.40	12.65	3	6,514	0.05%
2019/07/12	4	12.24	4	12.34	12.15	0	6,223	0.00%
2019/07/11	6	12.10	3	12.15	12.20	3	6,337	0.05%
2019/07/10	0	0.00	6	12.05	12.05	-6	6,394	-0.09%
2019/07/09	3	11.80	0	0.00	11.90	3	6,474	0.05%
2019/07/08	8	11.90	0	0.00	11.90	8	6,669	0.12%
2019/07/05	10	12.12	37	12.05	12.05	-27	6,889	-0.39%
2019/07/04	5	11.90	1	11.95	12.00	4	7,009	0.06%
2019/07/02	2	11.95	2	12.00	12.05	0	8,493	0.00%
2019/07/01	11	12.00	0	0.00	11.95	11	8,852	0.12%
2019/06/26	0	0.00	2	11.70	11.50	-2	8,869	-0.02%
2019/06/25	44	12.04	47	12.09	11.80	-3	8,900	-0.03%
2019/06/24	3	11.75	0	0.00	12.00	3	8,807	0.03%
2019/06/21	2	11.85	10	11.85	11.85	-8	8,900	-0.09%
2019/06/20	1	11.95	0	0.00	11.95	1	8,946	0.01%
2019/06/19	1	11.90	4	11.81	11.85	-3	9,136	-0.03%
2019/06/18	3	11.40	0	0.00	11.40	3	9,141	0.03%
2019/06/11	70	11.25	69	11.76	11.90	1	9,632	0.01%
2019/06/10	30	10.95	30	10.85	10.85	0	9,393	0.00%
2019/06/06	0	0.00	6	10.85	10.75	-6	9,403	-0.06%
2019/06/03	6	10.85	0	0.00	10.90	6	9,638	0.06%
2019/05/23	39	10.81	36	10.85	10.80	3	10,078	0.03%
2019/05/20	2	11.15	3	11.38	11.10	-1	10,623	-0.01%
2019/05/17	9	11.86	7	11.95	11.90	2	10,694	0.02%
2019/05/16	40	11.98	40	11.90	11.75	0	10,831	0.00%
2019/05/10	30	12.17	30	12.13	11.75	0	11,519	0.00%
2019/05/09	0	0.00	1	12.15	12.10	-1	11,449	-0.01%
2019/05/08	40	12.48	40	12.60	12.70	0	11,407	0.00%
2019/05/07	30	12.65	30	12.60	12.55	0	11,432	0.00%
2019/05/06	10	12.60	17	12.61	12.40	-7	11,457	-0.06%
2019/05/03	10	12.90	32	12.85	12.95	-22	11,463	-0.19%
2019/05/02	11	12.86	10	12.60	12.95	1	11,512	0.01%
2019/04/30	0	0.00	5	12.40	12.50	-5	11,828	-0.04%
2019/04/29	30	12.59	25	12.63	12.50	5	11,953	0.04%
2019/04/26	0	0.00	10	13.25	13.15	-10	11,857	-0.08%
2019/04/25	32	13.27	32	13.37	13.40	0	11,981	0.00%
2019/04/24	18	13.28	2	13.20	13.25	16	12,252	0.13%
2019/04/23	2	13.50	7	13.61	13.50	-5	12,744	-0.04%
2019/04/22	40	13.78	28	13.70	13.75	12	12,720	0.09%
2019/04/19	49	13.66	41	13.56	13.65	8	12,811	0.06%
2019/04/18	2	13.70	19	13.77	13.55	-17	13,033	-0.13%
2019/04/17	51	14.09	36	14.23	13.95	15	13,250	0.11%
2019/04/16	8	14.29	0	0.00	14.20	8	13,785	0.06%
2019/04/15	4	14.00	0	0.00	14.00	4	14,559	0.03%
2019/04/12	34	13.90	45	14.43	13.90	-11	14,618	-0.08%
2019/04/11	57	14.27	70	14.68	14.15	-13	14,573	-0.09%
2019/04/10	13	14.80	3	14.60	14.60	10	14,472	0.07%
2019/04/09	41	15.62	23	15.65	14.80	18	14,352	0.13%
2019/04/08	23	14.59	56	14.98	15.30	-33	13,921	-0.24%
2019/04/03	23	13.99	26	13.94	13.95	-3	13,527	-0.02%
2019/04/01	69	13.35	30	13.45	13.40	39	13,529	0.29%
2019/03/29	10	13.15	10	13.25	13.25	0	13,551	0.00%
2019/03/28	2	13.15	5	13.05	13.05	-3	13,781	-0.02%
2019/03/27	3	13.45	0	0.00	13.50	3	13,798	0.02%
2019/03/26	0	0.00	31	13.65	13.55	-31	13,781	-0.22%
2019/03/25	60	13.80	7	13.75	13.75	53	13,752	0.39%
2019/03/22	0	0.00	3	14.10	14.10	-3	13,772	-0.02%
2019/03/21	30	14.35	0	0.00	14.15	30	13,846	0.22%
2019/03/20	149	14.35	138	14.34	14.30	11	13,962	0.08%	大買/大賣/
2019/03/19	0	0.00	4	13.90	13.80	-4	13,686	-0.03%
2019/03/18	79	13.90	70	13.90	13.85	9	14,141	0.06%
2019/03/15	0	0.00	6	13.76	13.75	-6	15,426	-0.04%
2019/03/13	20	13.55	20	13.50	13.40	0	16,657	0.00%
2019/03/11	4	13.70	4	13.63	13.60	0	17,158	0.00%
2019/03/07	42	14.06	58	14.15	13.70	-16	17,504	-0.09%
2019/03/06	40	14.04	10	14.10	14.05	30	17,767	0.17%
2019/03/05	69	14.13	24	14.03	14.00	45	17,887	0.25%
2019/03/04	5	14.00	0	0.00	14.20	5	17,941	0.03%
2019/02/27	6	14.06	5	13.85	13.80	1	17,987	0.01%
2019/02/26	56	14.18	51	14.17	14.00	5	18,108	0.03%
2019/02/25	5	13.95	5	14.10	14.10	0	18,196	0.00%
2019/02/22	12	14.07	8	14.06	14.05	4	18,265	0.02%
2019/02/21	8	13.96	17	13.97	14.00	-9	18,374	-0.05%
2019/02/20	12	14.38	0	0.00	14.20	12	18,544	0.06%
2019/02/19	15	14.43	26	14.43	14.40	-11	18,906	-0.06%
2019/02/18	1	14.15	7	14.44	14.10	-6	19,488	-0.03%
2019/02/15	11	14.19	1	14.15	14.10	10	19,524	0.05%
2019/02/14	9	14.28	28	14.17	14.10	-19	19,259	-0.10%
2019/02/13	5	13.85	6	14.00	13.65	-1	18,769	-0.01%
2019/02/12	30	13.73	80	13.75	13.90	-50	18,572	-0.27%
2019/02/11	20	13.35	44	13.32	13.40	-24	18,485	-0.13%
2019/01/30	1	13.25	0	0.00	13.25	1	18,532	0.01%
2019/01/29	20	13.20	28	13.25	13.25	-8	18,576	-0.04%
2019/01/28	0	0.00	5	13.30	13.25	-5	18,595	-0.03%
2019/01/25	20	13.25	20	13.25	13.15	0	18,707	0.00%
2019/01/24	20	13.30	20	13.35	13.25	0	18,874	0.00%
2019/01/23	17	13.14	12	13.04	13.35	5	18,954	0.03%
2019/01/22	10	13.15	0	0.00	13.10	10	19,032	0.05%
2019/01/21	60	14.00	36	14.05	13.90	24	18,660	0.13%
2019/01/18	20	13.80	20	13.80	13.90	0	18,513	0.00%
2019/01/16	5	13.65	5	13.55	13.90	0	18,396	0.00%
2019/01/15	27	13.89	27	13.95	13.65	0	18,118	0.00%
2019/01/11	2	13.35	144	13.35	13.35	-142	17,517	-0.81%	大賣/鉅額交易
2019/01/10	40	13.80	10.3	13.45	13.45	29.8	17,403	0.17%
2019/01/09	104	14.29	156	14.02	14.00	-52	17,156	-0.30%	大買/大賣/
2019/01/08	124	14.39	124	14.50	14.55	0	16,910	0.00%	大買/大賣/
2019/01/07	16	13.77	28	14.00	14.40	-12	16,250	-0.07%
2019/01/04	5	13.05	27	13.25	13.10	-22	15,488	-0.14%
2019/01/03	34	13.38	20	13.29	13.45	14	15,492	0.09%
2019/01/02	12	13.24	11	13.20	13.15	1	15,392	0.01%
2018/12/27	17	13.48	1	13.65	13.05	16	15,497	0.10%
2018/12/26	0	0.00	1	13.35	13.25	-1	15,310	-0.01%
2018/12/25	3	13.33	18	13.32	13.50	-15	15,415	-0.10%
2018/12/24	3	13.22	2	13.33	13.15	1	15,171	0.01%
2018/12/22	1	13.25	1	13.00	13.25	0	15,044	0.00%
2018/12/21	4	12.86	2	12.68	13.20	2	14,973	0.01%
2018/12/20	0	0.00	8	12.55	12.60	-8	14,911	-0.05%
2018/12/18	18	12.47	24	12.43	12.45	-6	14,981	-0.04%
2018/12/17	4	12.63	3	12.53	12.30	1	15,113	0.01%
2018/12/14	10	11.95	11	12.09	12.60	-1	15,534	-0.01%
2018/12/13	47	12.45	4	12.76	12.25	43	15,407	0.28%
2018/12/12	10	13.03	0	0.00	12.90	10	15,294	0.07%
2018/12/11	81	13.35	68	13.15	12.90	13	15,285	0.09%
2018/12/10	105	13.95	36	13.87	13.60	69	15,357	0.45%	大買/
2018/12/07	64	12.96	8	13.28	13.75	56	14,342	0.39%
2018/12/06	68	13.74	20	13.75	12.50	48	14,332	0.33%
2018/12/05	1	13.60	0	0.00	13.75	1	14,145	0.01%
2018/12/04	10	13.25	2	13.35	13.20	8	14,467	0.06%
2018/12/03	0.3	13.00	8	12.78	12.85	-7.8	14,798	-0.05%
2018/11/30	3	12.40	11	12.44	12.30	-8	15,372	-0.05%
2018/11/29	31	12.35	60	12.44	12.10	-29	16,645	-0.17%
2018/11/27	5	12.60	9	12.80	12.90	-4	16,444	-0.02%
2018/11/26	2	12.60	3	12.47	12.55	-1	16,484	-0.01%
2018/11/23	2	12.40	1	12.35	12.40	1	16,524	0.01%
2018/11/22	38	12.61	0	0.00	12.30	38	16,605	0.23%
2018/11/20	3	12.95	5	12.96	12.95	-2	16,511	-0.01%
2018/11/19	2	13.00	3	13.40	13.15	-1	16,536	-0.01%
2018/11/16	5	13.09	6	13.00	13.00	-1	16,487	-0.01%
2018/11/15	10	12.55	17	12.39	12.50	-7	16,133	-0.04%
2018/11/14	35	11.75	0	0.00	11.85	35	16,585	0.21%
2018/11/12	0	0.00	15	10.45	10.65	-15	18,723	-0.08%
2018/11/09	1	10.35	0	0.00	10.45	1	19,500	0.01%
2018/11/08	0	0.00	50	11.00	10.50	-50	20,407	-0.25%
2018/11/07	5	10.60	0	0.00	10.60	5	20,800	0.02%
2018/11/06	9	10.30	0	0.00	10.15	9	20,844	0.04%
2018/11/02	15	10.63	0	0.00	10.30	15	20,935	0.07%
2018/11/01	54	10.75	34	10.25	10.65	20	20,773	0.10%
2018/10/31	2	10.15	2	10.23	10.20	0	20,560	0.00%
2018/10/30	63	9.66	34	9.64	9.86	29	20,460	0.14%
2018/10/25	4	9.63	0	0.00	9.43	4	20,159	0.02%
2018/10/19	8	10.04	0	0.00	10.00	8	19,919	0.04%
2018/10/18	0	0.00	2	10.35	10.25	-2	19,835	-0.01%
2018/10/11	2	9.88	0	0.00	9.77	2	19,307	0.01%
2018/10/09	3	10.85	0	0.00	10.85	3	19,114	0.02%
2018/10/05	7	11.06	5	10.95	11.05	2	18,940	0.01%
2018/10/04	7	11.76	5	11.50	11.50	2	18,673	0.01%
2018/10/02	1	12.40	0	0.00	12.20	1	18,322	0.01%
2018/10/01	0	0.00	40	12.45	12.50	-40	18,207	-0.22%
2018/09/27	10	12.59	3	12.50	12.30	7	18,060	0.04%
2018/09/25	2	12.30	9	12.35	12.55	-7	17,762	-0.04%
2018/09/20	1	12.30	307	12.89	12.25	-306	17,320	-1.77%	大賣/鉅額交易
2018/09/19	0	0.00	20	13.35	13.05	-20	16,795	-0.12%
2018/09/18	39	13.48	37	13.43	13.30	2	16,584	0.01%
2018/09/17	12	13.48	1	13.50	13.50	11	16,401	0.07%
2018/09/14	148	13.83	79	13.72	14.00	69	16,153	0.43%	大買/
2018/09/13	55	12.98	25	13.04	13.20	30	15,673	0.19%
2018/09/12	17	13.21	15	13.33	13.20	2	15,263	0.01%
2018/09/11	29	13.56	31	13.43	13.90	-2	14,759	-0.01%
2018/09/10	8	13.67	7	13.24	13.05	1	14,108	0.01%
2018/09/07	37	14.84	37	14.79	14.45	0	13,489	0.00%
2018/09/06	29	14.72	34	14.89	14.70	-5	12,912	-0.04%
2018/09/05	426	16.68	103	15.92	15.10	323	12,083	2.67%	大買/大賣/鉅額交易
2018/09/04	44	15.70	37	16.05	16.05	7	10,813	0.06%
2018/09/03	32	15.96	40	16.56	15.65	-8	10,756	-0.07%
2018/08/31	51	16.55	35	16.45	16.70	16	10,728	0.15%
2018/08/30	15	16.10	20	16.24	16.00	-5	10,548	-0.05%
2018/08/29	12	15.98	42	15.94	16.10	-30	10,415	-0.29%
2018/08/28	17	15.09	17	15.32	15.20	0	10,336	0.00%
2018/08/27	34	14.94	5	15.10	15.10	29	10,217	0.28%
2018/08/24	21	15.16	0	0.00	15.05	21	10,035	0.21%
2018/08/22	5	15.00	54	15.21	15.05	-49	9,524	-0.51%
2018/08/21	82	14.67	75	14.83	15.30	7	9,321	0.08%
2018/08/20	82	14.15	105	13.81	14.20	-23	7,900	-0.29%	大賣/
2018/08/17	70	13.98	54	13.70	14.30	16	6,493	0.25%
2018/08/16	5	12.59	4	12.50	13.00	1	5,438	0.02%
2018/08/15	3	11.85	18	11.94	12.20	-15	4,606	-0.33%
2018/08/14	53	10.87	9	10.81	11.25	44	3,657	1.20%
2018/08/13	3	10.00	0	0.00	10.25	3	3,157	0.10%
2018/08/10	0	0.00	20	10.57	10.45	-20	3,020	-0.66%
2018/07/26	0	0.00	3	9.73	9.73	-3	2,815	-0.11%
2018/07/11	3	9.85	3	9.65	9.54	0	2,865	0.00%
2018/07/05	3	9.32	0	0.00	9.27	3	2,752	0.11%
2018/07/03	2	9.61	0	0.00	9.68	2	2,733	0.07%
2018/06/22	0	0.00	2	10.35	10.05	-2	2,749	-0.07%
2018/06/21	4	10.09	0	0.00	10.05	4	2,644	0.15%
2018/06/19	3	10.15	0	0.00	10.20	3	2,617	0.11%
2018/06/12	0	0.00	5	10.61	10.60	-5	2,438	-0.21%
2018/06/11	0	0.00	10	10.30	10.40	-10	2,359	-0.42%
2018/06/08	0	0.00	10	10.28	10.10	-10	2,261	-0.44%
2018/06/07	0	0.00	1	9.94	9.91	-1	2,190	-0.05%
2018/06/06	0	0.00	0.1	9.89	9.90	-0.1	2,158	-0.01%
2018/06/05	1	9.90	0	0.00	9.71	1	2,141	0.05%
2018/05/31	0	0.00	3	9.35	9.33	-3	1,911	-0.16%
2018/05/21	0	0.00	3	9.10	9.18	-3	1,896	-0.16%
2018/05/15	6	9.27	0	0.00	9.21	6	1,960	0.31%
2018/05/11	2	9.64	2	9.65	9.50	0	2,035	0.00%
2018/04/30	2	9.45	7	9.45	9.43	-5	2,008	-0.25%
2018/04/27	3	9.26	0	0.00	9.25	3	2,030	0.15%
2018/04/16	5	9.96	0	0.00	9.92	5	2,411	0.21%
2018/04/12	0	0.00	5	10.10	10.00	-5	2,602	-0.19%
2018/04/11	0	0.00	1	9.70	9.72	-1	2,541	-0.04%
2018/03/14	0	0.00	5	9.90	9.86	-5	3,935	-0.13%
2018/03/05	0	0.00	1	9.31	9.31	-1	4,342	-0.02%
2018/02/26	0	0.00	3	9.57	9.50	-3	4,776	-0.06%
2018/02/06	3	9.02	0	0.00	9.05	3	5,226	0.06%
2018/02/05	0	0.00	4	10.00	10.00	-4	5,214	-0.08%
2018/01/30	7	10.41	0	0.00	10.40	7	5,591	0.13%
2018/01/25	0	0.00	2	10.20	10.20	-2	6,146	-0.03%
2018/01/23	5	10.22	0	0.00	10.15	5	6,663	0.08%
2018/01/22	5	10.30	0	0.00	10.20	5	6,673	0.07%
2018/01/19	3	10.35	0	0.00	10.35	3	6,752	0.04%
2018/01/18	5	10.55	4	10.40	10.35	1	6,762	0.01%
2018/01/17	13	10.52	0	0.00	10.45	13	6,815	0.19%
2018/01/16	1	10.60	3	10.65	10.55	-2	6,963	-0.03%
2018/01/15	3	10.35	0	0.00	10.35	3	6,832	0.04%
2018/01/10	5	10.75	0	0.00	10.45	5	6,692	0.07%
2018/01/09	0	0.00	4	10.80	10.75	-4	6,613	-0.06%
2018/01/08	7	11.01	13	10.91	10.90	-6	6,553	-0.09%