光罩 (2338)-元大-佳里券商分點個股進出

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

光罩

(2338)

可現股當沖

股價
59.3
漲跌
▲1.5
漲幅
+2.60%
成交量
1,870張
產業
上市半導體類股
920人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

光罩 (2338)籌碼相關－元大-佳里券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-佳里券商分點個股進出
元大-佳里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
2024/09/23	0	0.00	1	57.70	57.50	-1	2,393	-0.04%
2024/09/20	1	56.80	1	57.70	56.90	0	2,448	0.00%
2024/09/18	0	57.00	0	0.00	56.30	0	2,659	0.00%
2024/09/13	0	56.20	3	56.10	56.50	-3	3,132	-0.09%
2024/09/11	1	55.40	0	0.00	55.20	1	3,150	0.03%
2024/09/10	1	56.99	0	0.00	56.00	1	3,193	0.03%
2024/09/09	0	0.00	1	58.30	58.50	-1	3,208	-0.03%
2024/09/04	7	58.73	2	59.00	58.70	5	3,268	0.15%
2024/09/02	1	63.50	4.1	63.78	63.30	-3.1	3,282	-0.09%
2024/08/28	4	63.38	0	0.00	63.40	4	3,244	0.12%
2024/08/26	1	64.90	0	0.00	63.60	1	3,269	0.03%
2024/08/23	0.1	62.43	1	62.40	63.10	-0.9	3,293	-0.03%
2024/08/22	2	63.70	0	0.00	63.50	2	3,397	0.06%
2024/08/21	0	63.00	1	63.40	63.20	-1	3,475	-0.03%
2024/08/19	2	63.50	0	0.00	63.70	2	3,478	0.06%
2024/08/14	1	64.00	3	63.40	63.10	-2	3,562	-0.06%
2024/08/13	1	63.10	0	0.00	63.00	1	3,600	0.03%
2024/08/12	0	62.80	0	0.00	63.20	0	3,604	0.00%
2024/08/09	0.1	61.55	0	0.00	61.40	0.1	3,594	0.00%
2024/08/08	5	60.00	3	60.00	60.20	2	3,577	0.06%
2024/08/07	2	63.10	0	0.00	63.20	2	3,546	0.06%
2024/08/06	3	57.50	0	0.00	60.80	3	3,532	0.08%
2024/08/01	1	72.80	1	72.40	72.30	0	3,819	0.00%
2024/07/30	5	70.20	0	0.00	71.50	5	3,810	0.13%
2024/07/23	0	0.00	3	73.90	73.10	-3	3,750	-0.08%
2024/07/22	5	74.10	0	0.00	73.20	5	3,732	0.13%
2024/07/19	2	77.55	1	76.70	76.10	1	3,687	0.03%
2024/07/17	1	82.10	1	83.20	81.10	0	3,555	0.00%
2024/07/16	3	83.50	4.1	82.88	81.90	-1.1	3,499	-0.03%
2024/07/15	3	82.07	1	81.90	81.60	2	3,468	0.06%
2024/07/12	3.5	82.79	2	83.05	82.30	1.5	3,428	0.04%
2024/07/11	10.5	82.50	18.1	83.83	83.60	-7.6	3,353	-0.23%
2024/07/10	1	79.10	1	78.70	78.70	0	3,100	0.00%
2024/07/09	11	78.23	11	78.61	78.60	0	3,091	0.00%
2024/07/08	2	80.45	1	79.20	79.90	1	3,068	0.03%
2024/07/05	3.1	80.65	3.1	81.10	81.00	0	3,026	0.00%
2024/07/04	2	80.15	4	80.35	80.20	-2	2,994	-0.07%
2024/07/03	1	78.30	1	77.60	77.50	0	2,956	0.00%
2024/07/02	3	76.30	1	76.30	76.60	2	2,929	0.07%
2024/07/01	3	77.40	3	76.83	76.00	0	2,917	0.00%
2024/06/28	1	76.60	1	76.20	76.10	0	2,883	0.00%
2024/06/27	0	0.00	3	76.20	74.80	-3	2,873	-0.10%
2024/06/25	2	77.00	5	75.62	78.60	-3	2,787	-0.11%
2024/06/24	11	79.90	7	79.33	78.30	4	2,673	0.15%
2024/06/21	14	80.06	11.2	81.40	80.50	2.8	2,569	0.11%
2024/06/20	2.2	76.11	12	76.05	80.20	-9.8	2,283	-0.43%
2024/06/18	1	74.30	2	74.20	73.60	-1	2,085	-0.05%
2024/06/17	1	74.30	0	0.00	74.20	1	2,079	0.05%
2024/06/14	1	73.20	3	73.70	72.90	-2	2,034	-0.10%
2024/06/13	0	0.00	10	74.23	74.40	-10	1,999	-0.50%
2024/06/07	0	0.00	10.1	72.70	73.30	-10.1	1,961	-0.52%
2024/06/04	0	71.30	4	72.02	71.20	-4	1,974	-0.20%
2024/06/03	0	71.70	0	0.00	71.30	0	1,989	0.00%
2024/05/31	1.1	71.88	0	0.00	71.50	1.1	1,994	0.05%
2024/05/30	1.1	71.49	1	71.40	71.20	0.1	1,991	0.01%
2024/05/29	1	72.00	0	0.00	72.30	1	1,987	0.05%
2024/05/28	5	74.56	3	74.30	73.70	2	1,957	0.10%
2024/05/27	1	73.60	2	74.00	73.60	-1	1,846	-0.05%
2024/05/13	0	0.00	1	68.50	68.50	-1	1,751	-0.06%
2024/05/10	1	70.00	0	0.00	68.50	1	1,735	0.06%
2024/05/09	5	71.28	2	70.65	69.70	3	1,698	0.18%
2024/05/08	1	74.20	1	70.40	70.30	0	1,626	0.00%
2024/05/07	0	0.00	6	73.80	75.70	-6	1,392	-0.43%
2024/05/03	0	0.00	1	68.40	68.20	-1	1,205	-0.08%
2024/04/23	1	64.80	0	0.00	64.60	1	1,248	0.08%
2024/04/17	0.1	68.60	0	0.00	68.40	0.1	1,193	0.01%
2024/04/10	1	72.10	1	71.40	71.60	0	1,184	0.00%
2024/04/09	4	70.28	3	71.23	71.20	1	1,144	0.09%
2024/04/01	10	68.40	2	68.50	68.80	8	1,093	0.73%
2024/03/25	0	68.32	0	0.00	68.00	0	1,107	0.00%
2024/03/21	0	0.00	2	67.95	68.30	-2	1,128	-0.18%
2024/03/12	2	70.20	2.2	70.50	70.00	-0.2	1,165	-0.02%
2024/03/08	1	69.00	0	0.00	67.70	1	1,171	0.09%
2024/03/07	1	69.01	0	0.00	68.80	1	1,235	0.08%
2024/03/04	0	0.00	1	70.00	69.90	-1	1,656	-0.06%
2024/02/29	0.1	69.90	0	0.00	69.60	0.1	1,648	0.01%
2024/02/27	0	0.00	2	70.25	69.80	-2	1,652	-0.12%
2024/02/26	9	72.40	18	72.87	72.10	-9	1,654	-0.54%
2024/02/21	0.2	71.10	0	0.00	71.00	0.2	1,592	0.01%
2024/02/19	1	71.00	0	0.00	70.90	1	1,585	0.06%
2024/02/15	0	0.00	5	68.82	69.70	-5	1,579	-0.32%
2024/02/01	0	0.00	1	67.30	67.20	-1	1,689	-0.06%
2024/01/24	0.1	69.00	0	0.00	68.80	0.1	1,787	0.01%
2024/01/23	0	0.00	1	68.80	69.30	-1	1,800	-0.06%
2024/01/22	0	0.00	1	68.40	68.90	-1	1,801	-0.06%
2024/01/16	1	69.00	0	0.00	69.20	1	1,816	0.06%
2024/01/09	10	71.50	0	0.00	70.10	10	1,945	0.51%
2024/01/08	5	71.20	5	71.60	71.60	0	2,002	0.00%
2024/01/03	1	69.60	0	0.00	69.70	1	2,161	0.05%
2023/12/28	10	71.10	20	71.45	71.30	-10	2,159	-0.46%
2023/12/27	1	71.30	2	71.40	71.20	-1	2,150	-0.05%
2023/12/26	3	70.20	0	0.00	70.50	3	2,140	0.14%
2023/12/25	0	0.00	3	69.00	68.80	-3	2,144	-0.14%
2023/12/22	1.1	69.79	0	0.00	69.30	1.1	2,152	0.05%
2023/12/19	1	70.30	0	0.00	70.70	1	2,135	0.05%
2023/12/18	1	71.00	1	71.30	71.40	0	2,124	0.00%
2023/12/15	1	71.70	1	71.80	71.70	0	2,125	0.00%
2023/12/14	8	72.00	0	0.00	72.00	8	2,121	0.38%
2023/12/11	3	71.40	0	0.00	70.90	3	2,107	0.14%
2023/12/08	0	0.00	1	70.90	70.50	-1	2,103	-0.05%
2023/12/07	11	70.80	0	0.00	70.50	11	2,093	0.53%
2023/12/05	0	0.00	7	72.90	72.80	-7	2,067	-0.34%
2023/12/01	8	76.06	1	76.60	76.20	7	1,958	0.36%
2023/11/30	2	76.95	15	77.21	76.90	-13	1,833	-0.71%
2023/11/27	2	68.45	0	0.00	67.80	2	1,508	0.13%
2023/11/24	3	68.60	0	0.00	68.80	3	1,515	0.20%
2023/11/22	0	68.60	0	0.00	68.70	0	1,492	0.00%
2023/11/21	0	0.00	1	68.00	68.60	-1	1,496	-0.07%
2023/11/13	0	0.00	2	66.70	66.70	-2	1,691	-0.12%
2023/11/09	1	66.80	0	0.00	67.00	1	1,703	0.06%
2023/11/06	5	72.20	0	0.00	72.40	5	1,649	0.30%
2023/11/03	2	71.20	1	70.20	71.20	1	1,626	0.06%
2023/11/02	0	0.00	3	69.40	69.80	-3	1,635	-0.18%
2023/11/01	1	68.20	0	0.00	68.00	1	1,638	0.06%
2023/10/31	0	0.00	2	70.10	68.00	-2	1,648	-0.12%
2023/10/30	0	0.00	1	69.50	69.50	-1	1,703	-0.06%
2023/10/26	1	69.30	0	0.00	69.00	1	1,771	0.06%
2023/10/25	1	70.80	3	71.00	71.10	-2	1,822	-0.11%
2023/10/24	2.2	69.35	0	0.00	69.30	2.2	1,845	0.12%
2023/10/20	2.2	68.42	0	0.00	70.60	2.2	1,894	0.12%
2023/10/18	0.4	69.80	0	0.00	69.60	0.4	1,884	0.02%
2023/10/17	6	71.45	0	0.00	70.80	6	1,884	0.32%
2023/10/16	9.2	73.05	4	72.00	71.70	5.2	1,883	0.28%
2023/10/12	2	72.40	3.4	71.81	72.40	-1.4	1,870	-0.07%
2023/10/11	14	71.71	9	72.04	71.80	5	1,896	0.26%
2023/09/27	2	65.60	0	0.00	65.60	2	2,007	0.10%
2023/09/21	0	0.00	1	67.10	67.60	-1	2,252	-0.04%
2023/09/20	0	0.00	2	67.30	67.40	-2	2,257	-0.09%
2023/09/19	1	68.90	0	0.00	68.20	1	2,272	0.04%
2023/09/15	1	69.30	0	0.00	70.10	1	2,277	0.04%
2023/09/13	1	68.00	0	0.00	67.80	1	2,279	0.04%
2023/09/07	5	70.40	0	0.00	69.80	5	2,354	0.21%
2023/09/04	1	70.50	0	0.00	70.40	1	2,587	0.04%
2023/08/31	1	69.80	0	0.00	69.90	1	2,608	0.04%
2023/08/30	1	70.00	0	0.00	70.30	1	2,623	0.04%
2023/08/29	0	0.00	1	68.60	68.80	-1	2,646	-0.04%
2023/08/24	2	71.60	0	0.00	69.80	2	2,678	0.07%
2023/08/23	1	69.30	1	69.20	69.80	0	2,656	0.00%
2023/08/22	0	67.70	0	0.00	66.80	0	2,645	0.00%
2023/08/21	0.1	67.00	0	0.00	67.50	0.1	2,645	0.00%
2023/08/10	0.1	70.00	1	69.90	69.90	-0.9	2,644	-0.03%
2023/08/08	0	0.00	4	73.45	71.40	-4	2,704	-0.15%
2023/08/07	1	71.80	0	0.00	72.30	1	2,699	0.04%
2023/08/04	1	72.00	0	0.00	72.50	1	2,707	0.04%
2023/08/02	3.2	72.68	1	74.60	71.80	2.2	2,700	0.08%
2023/07/31	3	78.57	0	0.00	75.90	3	2,629	0.11%
2023/07/28	1.4	78.00	2	74.90	77.80	-0.6	2,611	-0.02%
2023/07/26	1.1	74.25	0	0.00	73.00	1.1	2,553	0.04%
2023/07/25	1	75.90	0	0.00	75.80	1	2,507	0.04%
2023/07/24	2	76.50	0	0.00	76.40	2	2,490	0.08%
2023/07/20	0	0.00	2	78.50	78.50	-2	2,573	-0.08%
2023/07/19	1.1	79.32	0	0.00	79.30	1.1	2,573	0.04%
2023/07/18	1.1	80.11	4	80.23	79.90	-2.9	2,619	-0.11%
2023/07/17	1	81.90	1	82.20	81.40	0	2,644	0.00%
2023/07/14	2	80.95	6.2	83.99	80.60	-4.2	2,667	-0.16%
2023/07/13	8	81.50	1	81.40	81.70	7	2,679	0.26%
2023/07/12	0	0.00	1	80.10	79.70	-1	2,674	-0.04%
2023/07/07	1.1	79.15	3	79.73	79.40	-1.9	2,792	-0.07%
2023/07/06	1	81.50	0	0.00	81.40	1	2,779	0.04%
2023/07/05	4	84.20	1	84.50	82.70	3	2,773	0.11%
2023/07/04	0	0.00	1	82.70	83.60	-1	2,746	-0.04%
2023/07/03	2	83.55	1	83.50	83.00	1	2,782	0.04%
2023/06/30	2	81.00	2.2	83.95	83.10	-0.2	2,755	-0.01%
2023/06/28	1	78.60	0	0.00	77.70	1	2,685	0.04%
2023/06/27	0.1	78.80	0	0.00	77.70	0.1	2,761	0.00%
2023/06/26	0	0.00	2	78.80	79.00	-2	2,786	-0.07%
2023/06/19	0	0.00	1	81.80	81.40	-1	3,043	-0.03%
2023/06/16	8	81.16	1	81.30	81.00	7	3,201	0.22%
2023/06/14	1.1	81.81	0	0.00	81.70	1.1	3,665	0.03%
2023/06/13	1	82.60	15	82.97	82.60	-14	3,785	-0.37%
2023/06/12	13.1	82.06	0	0.00	81.10	13.1	3,787	0.35%
2023/06/09	4	82.20	6.2	82.50	82.90	-2.2	3,772	-0.06%
2023/06/08	10	82.09	1	79.70	79.90	9	3,723	0.24%
2023/06/07	0	0.00	0	81.30	81.40	0	3,640	0.00%
2023/06/02	0	0.00	2	79.75	80.30	-2	3,775	-0.05%
2023/06/01	1	79.80	0	0.00	80.00	1	3,824	0.03%
2023/05/31	1	80.80	2	80.90	81.10	-1	3,813	-0.03%
2023/05/29	0	0.00	2	82.10	81.80	-2	3,822	-0.05%
2023/05/26	3	81.47	2	82.40	80.50	1	3,819	0.03%
2023/05/25	2	81.70	0	0.00	81.60	2	3,812	0.05%
2023/05/24	2	80.85	0	0.00	80.90	2	3,881	0.05%
2023/05/23	1.2	81.12	1	81.10	81.60	0.2	3,882	0.00%
2023/05/22	1	79.50	0	0.00	80.20	1	3,859	0.03%
2023/05/19	0	0.00	2	80.25	79.70	-2	3,857	-0.05%
2023/05/18	1	78.90	0	0.00	79.20	1	3,859	0.03%
2023/05/17	2	78.65	1	78.70	78.90	1	3,875	0.03%
2023/05/12	0	77.60	0	0.00	76.90	0	3,958	0.00%
2023/05/11	0	77.60	0	0.00	77.30	0	4,023	0.00%
2023/05/09	1	79.20	2	79.20	79.20	-1	4,261	-0.02%
2023/05/08	1	80.70	0	0.00	79.80	1	4,284	0.02%
2023/05/05	0	0.00	1	80.60	80.60	-1	4,316	-0.02%
2023/05/03	3	80.30	1	79.60	79.70	2	4,532	0.04%
2023/05/02	1	80.70	1	81.90	81.80	0	4,582	0.00%
2023/04/27	2	79.20	1	80.30	79.50	1	4,742	0.02%
2023/04/26	3	78.43	1	79.50	79.40	2	4,999	0.04%
2023/04/25	1	79.90	0	0.00	78.40	1	5,247	0.02%
2023/04/24	0	0.00	1	82.50	82.50	-1	5,299	-0.02%
2023/04/20	3	83.80	1	84.50	83.70	2	5,675	0.04%
2023/04/19	0	0.00	0	84.30	83.60	0	5,876	0.00%
2023/04/18	2	85.15	0	0.00	85.20	2	5,991	0.03%
2023/04/17	0	0.00	3	87.30	87.40	-3	6,045	-0.05%
2023/04/14	3	88.30	0	0.00	88.20	3	6,108	0.05%
2023/04/13	2	89.20	0	0.00	88.20	2	6,186	0.03%
2023/04/12	2	92.60	0	0.00	92.10	2	6,168	0.03%
2023/04/11	0	0.00	1	93.80	93.50	-1	6,215	-0.02%
2023/04/07	3	94.30	3	93.20	93.10	0	6,410	0.00%
2023/04/06	2	93.80	2	92.90	92.90	0	6,415	0.00%
2023/03/31	6	92.25	0.2	92.16	92.50	5.8	6,384	0.09%
2023/03/28	0	0.00	2	93.35	93.50	-2	6,521	-0.03%
2023/03/27	0	0.00	1	96.00	95.90	-1	6,501	-0.02%
2023/03/24	3	98.03	0	0.00	96.00	3	6,511	0.05%
2023/03/23	0	0.00	4.3	95.21	96.60	-4.3	6,468	-0.07%
2023/03/22	2	97.15	6.1	97.02	96.90	-4.1	6,488	-0.06%
2023/03/21	11	96.07	13	96.24	95.40	-2	6,506	-0.03%
2023/03/20	0	0.00	8.2	94.43	94.60	-8.2	6,455	-0.13%
2023/03/17	1.3	88.41	2	88.05	88.80	-0.7	6,394	-0.01%
2023/03/16	7	86.31	2	86.80	86.10	5	6,350	0.08%
2023/03/15	0	0.00	3	84.07	84.40	-3	6,433	-0.05%
2023/03/14	0.1	82.50	0	0.00	82.10	0.1	6,608	0.00%
2023/03/13	2	83.00	0	0.00	83.10	2	6,751	0.03%
2023/03/10	0	0.00	10	84.90	84.20	-10	6,986	-0.14%
2023/03/09	11	86.05	3	87.17	86.00	8	7,407	0.11%
2023/03/08	2	86.00	2	86.40	87.00	0	7,551	0.00%
2023/03/07	0	0.00	8	86.51	87.00	-8	7,808	-0.10%
2023/03/06	6.9	85.01	1	85.10	84.90	5.9	7,967	0.07%
2023/03/03	0	83.20	0	0.00	82.90	0	8,043	0.00%
2023/03/01	0	0.00	1	82.10	83.10	-1	8,613	-0.01%
2023/02/24	0	0.00	1	82.60	82.60	-1	8,757	-0.01%
2023/02/22	4	83.20	1	82.80	82.50	3	8,948	0.03%
2023/02/21	1	85.70	3	85.83	85.60	-2	9,042	-0.02%
2023/02/20	3	86.67	0	0.00	86.50	3	9,270	0.03%
2023/02/17	2	86.20	7	86.70	86.80	-5	9,578	-0.05%
2023/02/16	2	86.65	2	86.90	87.10	0	9,665	0.00%
2023/02/15	2	83.60	0	0.00	85.50	2	9,951	0.02%
2023/02/14	1	84.50	0	0.00	84.20	1	10,344	0.01%
2023/02/10	2	86.60	3	85.70	85.70	-1	10,540	-0.01%
2023/02/09	27.1	85.86	31	86.18	87.40	-3.9	10,678	-0.04%
2023/02/08	10.7	86.24	4	86.00	86.00	6.7	10,680	0.06%
2023/02/07	0	0.00	1	89.00	89.40	-1	10,503	-0.01%
2023/02/06	1	88.80	0	0.00	88.80	1	10,530	0.01%
2023/02/03	2	90.65	1	90.20	90.00	1	10,621	0.01%
2023/02/02	4	90.70	0	93.30	91.80	4	10,634	0.04%
2023/02/01	2	92.15	0	92.30	91.00	2	10,554	0.02%
2023/01/31	1	91.20	1.2	92.18	91.70	-0.2	10,600	0.00%
2023/01/30	1	91.20	5.2	91.69	91.80	-4.2	10,593	-0.04%
2023/01/17	4	89.03	2	89.25	88.20	2	10,536	0.02%
2023/01/16	20.1	89.52	19	89.19	89.70	1.1	10,549	0.01%
2023/01/13	11	89.31	15	89.91	90.80	-4	10,314	-0.04%
2023/01/12	27	88.46	28	88.22	88.20	-1	10,081	-0.01%
2023/01/11	6	88.77	10	88.96	89.40	-4	10,013	-0.04%
2023/01/10	5	88.20	7	87.73	86.00	-2	9,861	-0.02%
2023/01/09	20	89.46	22	89.73	90.20	-2	9,800	-0.02%
2023/01/06	1	87.40	2	89.30	88.00	-1	9,627	-0.01%
2023/01/05	2	90.05	3	88.07	87.00	-1	9,544	-0.01%
2023/01/04	1	87.60	2	88.50	89.00	-1	9,505	-0.01%
2023/01/03	7	86.01	2	84.40	87.50	5	9,496	0.05%
2022/12/30	1	87.60	1	85.60	84.70	0	9,586	0.00%
2022/12/29	9	85.53	9	85.11	85.80	0	9,837	0.00%
2022/12/28	17	87.08	17	87.31	84.40	0	9,908	0.00%
2022/12/27	6	87.82	3	87.33	88.20	3	9,889	0.03%
2022/12/26	13.1	84.22	0	0.00	84.10	13.1	9,879	0.13%
2022/12/21	5	85.80	5.1	87.22	85.70	-0.1	10,173	0.00%
2022/12/20	9.4	86.94	8	86.91	85.80	1.4	10,097	0.01%
2022/12/19	1.1	90.42	0	0.00	90.20	1.1	10,007	0.01%
2022/12/16	1	89.60	0	0.00	90.00	1	9,957	0.01%
2022/12/15	1.1	90.78	0	0.00	90.80	1.1	9,923	0.01%
2022/12/14	1.2	90.36	1	91.40	91.50	0.2	9,882	0.00%
2022/12/12	1	91.00	0	0.00	91.20	1	9,667	0.01%
2022/12/09	0.3	91.67	0.3	91.52	92.70	0	9,562	0.00%
2022/12/08	0.2	92.80	0	0.00	93.50	0.2	9,341	0.00%
2022/12/07	1.4	93.00	1	92.60	92.60	0.4	9,217	0.00%
2022/12/05	3	96.00	4	96.48	97.10	-1	8,863	-0.01%
2022/12/02	3	93.90	4	94.55	95.70	-1	8,733	-0.01%
2022/12/01	27	91.88	27	93.59	92.20	0	8,478	0.00%
2022/11/30	0	0.00	2	85.60	86.90	-2	8,058	-0.02%
2022/11/29	6	84.70	7	84.20	85.40	-1	7,899	-0.01%
2022/11/28	3	82.40	4	82.60	83.20	-1	7,584	-0.01%
2022/11/25	1	79.20	0	0.00	79.80	1	7,371	0.01%
2022/11/24	2	79.84	12	79.99	79.70	-10	7,228	-0.14%
2022/11/23	13	77.45	17	78.19	80.00	-4	7,046	-0.06%
2022/11/22	4	73.78	2	73.75	73.30	2	6,665	0.03%
2022/11/21	0	0.00	1	73.80	73.40	-1	6,521	-0.02%
2022/11/18	2	73.75	2	73.35	72.00	0	6,434	0.00%
2022/11/17	0	0.00	1.1	73.32	73.40	-1.1	6,329	-0.02%
2022/11/16	3	69.67	3	70.23	70.80	0	6,197	0.00%
2022/11/15	9	69.71	7	70.41	69.90	2	5,976	0.03%
2022/11/11	2	69.10	9	68.09	67.20	-7	5,581	-0.13%
2022/11/10	15	66.02	11	66.08	66.00	4	5,267	0.08%
2022/11/09	0	0.00	15	61.66	65.20	-15	4,856	-0.31%
2022/11/08	11	59.94	12	61.45	59.30	-1	4,684	-0.02%
2022/11/07	16	60.58	5	61.30	59.40	11	4,629	0.24%
2022/11/04	2	61.95	1	61.20	63.40	1	4,495	0.02%
2022/11/01	1	59.20	1	60.50	59.40	0	4,280	0.00%
2022/10/31	0	0.00	1	59.00	59.00	-1	4,194	-0.02%
2022/10/28	7	57.37	7	57.09	56.80	0	4,148	0.00%
2022/10/27	2	58.05	1	57.80	59.70	1	4,078	0.02%
2022/10/26	1	55.90	7	55.81	55.60	-6	3,956	-0.15%
2022/10/25	5	55.02	1	55.10	55.20	4	3,886	0.10%
2022/10/24	4	55.78	2	56.25	54.70	2	3,840	0.05%
2022/10/21	2	54.20	2	53.60	53.10	0	3,778	0.00%
2022/10/20	1	54.70	0	0.00	54.80	1	3,781	0.03%
2022/10/18	1	54.70	1	55.00	55.10	0	3,721	0.00%
2022/10/14	0	0.00	1.5	55.03	55.10	-1.5	3,567	-0.04%
2022/10/13	1.2	52.00	1	51.90	50.10	0.2	3,540	0.01%
2022/10/12	1.3	54.96	0	0.00	53.90	1.3	3,454	0.04%
2022/10/11	3	56.40	0	0.00	55.70	3	3,414	0.09%
2022/10/07	17	61.85	16	62.44	61.50	1	3,430	0.03%
2022/10/06	5	60.72	4	61.03	63.00	1	3,342	0.03%
2022/10/05	1	58.30	2	60.10	60.20	-1	3,052	-0.03%
2022/10/04	2	54.10	3	54.47	54.80	-1	2,945	-0.03%
2022/10/03	0	0.00	1	54.10	54.00	-1	2,846	-0.04%
2022/09/30	0	0.00	2	53.10	55.20	-2	2,844	-0.07%
2022/09/29	4	59.17	0	0.00	56.00	4	2,759	0.15%
2022/09/28	1	62.10	0	0.00	62.10	1	2,629	0.04%
2022/09/27	1	68.80	2	67.85	69.00	-1	2,632	-0.04%
2022/09/26	1	67.90	0	0.00	67.40	1	2,682	0.04%
2022/09/22	1	72.20	0	0.00	72.30	1	2,827	0.04%
2022/09/20	1	74.30	2	74.10	74.50	-1	2,890	-0.03%
2022/09/19	4	72.80	0	0.00	72.70	4	2,946	0.14%
2022/09/16	0	0.00	1	73.90	73.70	-1	2,972	-0.03%
2022/09/15	0	74.50	0	0.00	73.70	0	3,056	0.00%
2022/09/14	1	73.20	0	0.00	74.30	1	3,181	0.03%
2022/09/13	0	0.00	5	75.18	75.00	-5	3,198	-0.16%
2022/09/08	1	71.20	1	71.00	71.80	0	3,289	0.00%
2022/09/07	1	67.80	0	0.00	67.60	1	3,408	0.03%
2022/09/06	3	70.10	0	0.00	69.50	3	3,537	0.08%
2022/09/05	0	0.00	2	72.00	71.90	-2	3,587	-0.06%
2022/09/02	3	73.80	1	74.00	73.30	2	3,665	0.05%
2022/08/31	2	75.40	1	75.40	75.50	1	3,747	0.03%
2022/08/29	0	0.00	1	73.10	73.30	-1	3,776	-0.03%
2022/08/26	1	75.70	1	75.20	75.50	0	3,813	0.00%
2022/08/25	0	0.00	1	74.50	74.90	-1	3,848	-0.03%
2022/08/24	1	72.90	1	72.80	72.90	0	3,982	0.00%
2022/08/23	1.1	75.24	4	74.05	73.60	-3	4,106	-0.07%
2022/08/22	1	78.83	2	78.45	76.70	-1	4,233	-0.02%
2022/08/19	5	77.90	5	78.12	77.60	0	4,308	0.00%
2022/08/18	1	77.30	0	0.00	77.10	1	4,424	0.02%
2022/08/17	0	0.00	3	76.83	76.60	-3	4,522	-0.07%
2022/08/16	1	77.60	1	77.50	78.00	0	4,583	0.00%
2022/08/15	0	0.00	1	77.80	78.00	-1	4,606	-0.02%
2022/08/11	3	77.20	0	0.00	78.20	3	4,797	0.06%
2022/08/10	1	75.10	0	0.00	75.00	1	4,909	0.02%
2022/08/09	1	75.20	0	0.00	75.10	1	4,966	0.02%
2022/08/05	3	74.77	3	74.90	75.20	0	5,100	0.00%
2022/08/04	3	72.33	1	71.10	72.30	2	5,225	0.04%
2022/08/03	0.1	72.30	0	0.00	71.30	0.1	5,399	0.00%
2022/07/29	0	0.00	1	75.50	75.30	-1	5,539	-0.02%
2022/07/28	0	0.00	1	75.30	74.20	-1	5,564	-0.02%
2022/07/27	1	74.50	6	74.33	74.80	-5	5,569	-0.09%
2022/07/26	10	73.64	0	0.00	73.50	10	5,613	0.18%
2022/07/22	10	77.10	0	0.00	76.70	10	5,673	0.18%
2022/07/21	0	0.00	6	74.40	76.60	-6	5,729	-0.10%
2022/07/20	0	0.00	4	74.10	73.70	-4	5,735	-0.07%
2022/07/19	0	0.00	1	73.20	73.00	-1	5,774	-0.02%
2022/07/18	1	74.50	0	0.00	73.70	1	5,829	0.02%
2022/07/15	10	73.61	6	73.12	73.80	4	5,813	0.07%
2022/07/14	10	69.26	17	69.82	72.10	-7	5,742	-0.12%
2022/07/13	10	67.14	9	67.17	67.20	1	5,714	0.02%
2022/07/12	16	64.07	5	64.22	63.60	11	5,791	0.19%
2022/07/11	1	67.30	11	67.46	67.30	-10	5,889	-0.17%
2022/07/08	12	66.73	22	68.50	67.80	-10	5,906	-0.17%
2022/07/07	3	65.27	0	0.00	65.00	3	5,850	0.05%
2022/07/06	1	67.10	0	0.00	64.20	1	5,826	0.02%
2022/07/05	1	64.00	1	64.90	66.60	0	5,881	0.00%
2022/07/04	35	67.11	20	67.75	65.90	15	5,860	0.26%
2022/07/01	2	68.50	4	68.55	67.00	-2	5,846	-0.03%
2022/06/30	1	73.50	6	71.83	72.90	-5	5,781	-0.09%
2022/06/28	1	77.70	0	0.00	79.20	1	6,026	0.02%
2022/06/27	1	80.40	2	80.70	80.80	-1	6,196	-0.02%
2022/06/24	3	76.97	2	77.90	76.40	1	6,162	0.02%
2022/06/23	1	77.00	0	0.00	77.00	1	6,159	0.02%
2022/06/22	4	83.38	3	81.03	79.80	1	6,105	0.02%
2022/06/20	1	92.20	1	88.20	87.10	0	5,970	0.00%
2022/06/17	0	0.00	1	91.40	91.00	-1	5,916	-0.02%
2022/06/16	6	93.83	15	92.86	90.40	-9	5,823	-0.15%
2022/06/15	20	95.29	14	94.92	94.60	6	5,699	0.11%
2022/06/14	5	93.18	5	92.80	93.10	0	5,619	0.00%
2022/06/13	1	93.40	0	0.00	93.40	1	5,567	0.02%
2022/06/10	2	92.50	2	93.00	93.90	0	5,505	0.00%
2022/06/09	1	93.00	3	93.00	93.00	-2	5,493	-0.04%
2022/06/07	4	90.85	2	90.80	91.50	2	5,531	0.04%
2022/06/06	1	91.90	2	91.05	91.90	-1	5,594	-0.02%
2022/06/02	1	93.00	1	92.50	92.20	0	5,741	0.00%
2022/06/01	3	94.40	3	93.60	93.20	0	5,905	0.00%
2022/05/31	1	93.10	17	93.60	93.90	-16	5,802	-0.28%
2022/05/30	4	92.15	16	92.46	91.10	-12	5,707	-0.21%
2022/05/26	4	87.15	4	87.98	87.30	0	5,496	0.00%
2022/05/25	0	0.00	2	85.85	86.30	-2	5,420	-0.04%
2022/05/24	0	0.00	1	84.30	83.80	-1	5,415	-0.02%
2022/05/23	1	83.80	1	84.30	83.60	0	5,388	0.00%
2022/05/20	3	85.40	4	85.35	84.20	-1	5,474	-0.02%
2022/05/19	0	0.00	5	83.60	85.50	-5	5,432	-0.09%
2022/05/18	3	83.23	10	83.60	83.50	-7	5,408	-0.13%
2022/05/17	1	80.50	2	79.60	81.00	-1	5,653	-0.02%
2022/05/16	14	81.76	6	80.58	79.60	8	5,947	0.13%
2022/05/13	2	81.25	3	81.00	81.00	-1	5,981	-0.02%
2022/05/12	2	79.15	2	80.45	78.70	0	6,012	0.00%
2022/05/11	54	78.97	54	79.51	80.30	0	6,076	0.00%
2022/05/10	4	75.80	3	74.60	77.80	1	6,048	0.02%
2022/05/09	1	75.00	3	76.00	74.20	-2	6,119	-0.03%
2022/05/06	1	75.70	12	76.50	76.70	-11	6,147	-0.18%
2022/05/05	2	77.90	2	77.40	77.40	0	6,239	0.00%
2022/05/04	0.1	76.50	1	76.30	76.40	-0.9	6,346	-0.01%
2022/05/03	4	75.75	12	75.43	75.70	-8	6,439	-0.12%
2022/04/29	1	74.20	1	74.00	74.00	0	6,532	0.00%
2022/04/28	1	72.80	1	74.50	73.60	0	6,651	0.00%
2022/04/27	6	70.05	5	71.08	73.00	1	6,763	0.01%
2022/04/26	1	73.90	1	73.90	74.70	0	7,265	0.00%
2022/04/25	4	75.77	4	75.33	74.50	0	7,506	0.00%
2022/04/22	4.1	79.83	16	80.56	79.20	-11.9	7,569	-0.16%
2022/04/21	13	81.72	2	81.45	82.10	11	7,655	0.14%
2022/04/20	6	81.68	4.2	81.83	81.60	1.8	7,659	0.02%
2022/04/19	17	81.31	21	81.38	81.20	-4	7,711	-0.05%
2022/04/18	15	82.42	7.2	82.15	81.80	7.8	7,757	0.10%
2022/04/15	8	86.80	0.5	88.50	85.10	7.5	7,752	0.10%
2022/04/13	6	91.20	0	0.00	91.70	6	7,858	0.08%
2022/04/12	4	90.85	3	90.93	90.70	1	7,958	0.01%
2022/04/11	31	94.42	19	93.35	91.50	12	8,225	0.15%
2022/04/08	24	95.17	10	95.69	96.00	14	8,444	0.17%
2022/04/07	9	94.93	5.1	94.90	94.00	3.9	9,352	0.04%
2022/04/06	1.2	96.23	2.2	97.05	96.50	-1	9,393	-0.01%
2022/04/01	5.1	97.75	17	97.56	97.00	-11.9	9,483	-0.13%
2022/03/31	1.5	97.30	2.5	97.54	96.90	-1	9,499	-0.01%
2022/03/30	5	96.76	8	96.80	96.70	-3	9,423	-0.03%
2022/03/29	0	0.00	3	93.47	93.50	-3	9,371	-0.03%
2022/03/28	1	91.30	0	0.00	92.60	1	9,488	0.01%
2022/03/25	1	92.90	12	91.87	91.30	-11	9,535	-0.12%
2022/03/24	4	92.20	6	93.77	92.70	-2	9,568	-0.02%
2022/03/23	0.1	94.20	0	0.00	94.00	0.1	9,633	0.00%
2022/03/22	1	94.00	1	93.60	93.90	0	9,818	0.00%
2022/03/21	0	0.00	3	96.40	94.00	-3	9,945	-0.03%
2022/03/17	2	92.20	1	93.40	93.20	1	10,610	0.01%
2022/03/16	2	90.10	4	90.83	90.10	-2	10,825	-0.02%
2022/03/15	3	90.83	2	91.90	90.20	1	11,126	0.01%
2022/03/14	1	92.80	3	92.10	92.10	-2	11,667	-0.02%
2022/03/11	7	90.97	1	91.30	91.40	6	12,871	0.05%
2022/03/10	4	91.35	2	91.85	91.90	2	13,691	0.01%
2022/03/09	4	87.15	3	87.47	88.10	1	14,495	0.01%
2022/03/08	6.2	87.21	6	85.67	84.50	0.2	14,585	0.00%
2022/03/07	17	92.61	4	90.93	89.90	13	14,547	0.09%
2022/03/04	1	98.60	0	0.00	98.30	1	14,706	0.01%
2022/03/03	6	101.33	5	99.96	99.90	1	14,954	0.01%
2022/03/02	7	98.70	0	0.00	99.40	7	15,200	0.05%
2022/03/01	3	99.90	2	99.75	99.50	1	15,538	0.01%
2022/02/25	3	99.20	3	97.60	98.00	0	15,753	0.00%
2022/02/24	6	98.12	1	100.00	97.00	5	16,040	0.03%
2022/02/23	6	100.18	4	100.00	100.50	2	16,465	0.01%
2022/02/22	11	99.64	1	99.20	99.10	10	17,701	0.06%
2022/02/21	1	102.50	1	101.50	101.50	0	17,998	0.00%
2022/02/18	5	102.80	9	102.28	103.00	-4	18,520	-0.02%
2022/02/17	5	105.70	8	106.31	103.00	-3	19,553	-0.02%
2022/02/16	3	103.67	10	103.85	104.50	-7	20,167	-0.03%
2022/02/15	6	101.33	5	100.90	99.90	1	20,186	0.00%
2022/02/14	2	101.25	2	100.00	99.40	0	20,282	0.00%
2022/02/11	8	103.19	3	103.17	103.50	5	20,401	0.02%
2022/02/10	3	102.83	2	102.00	104.00	1	20,671	0.00%
2022/02/09	25	103.08	15	101.77	101.50	10	20,938	0.05%
2022/02/08	11	100.08	12	101.04	101.50	-1	21,134	0.00%
2022/02/07	1	99.20	3	98.80	100.50	-2	21,540	-0.01%
2022/01/26	1	98.60	7	98.73	96.50	-6	21,844	-0.03%
2022/01/25	4	99.15	5	99.28	97.70	-1	22,373	0.00%
2022/01/24	14	100.79	13	99.16	101.00	1	22,427	0.00%
2022/01/21	4	100.83	3	100.83	99.80	1	22,293	0.00%
2022/01/20	1	102.50	0	0.00	105.50	1	22,233	0.00%
2022/01/19	25	106.16	28	105.50	102.50	-3	22,146	-0.01%
2022/01/18	9	104.22	8	103.75	104.50	1	21,613	0.00%
2022/01/17	12	100.17	15	99.95	101.00	-3	21,397	-0.01%
2022/01/14	12	95.03	7	97.06	97.50	5	21,306	0.02%
2022/01/13	2	96.70	2	96.60	97.30	0	21,239	0.00%
2022/01/12	6	98.33	1	98.40	97.20	5	21,277	0.02%
2022/01/11	1	96.70	3	96.97	96.70	-2	21,336	-0.01%
2022/01/10	8	99.56	5	99.82	99.70	3	21,267	0.01%
2022/01/07	4	97.38	2	99.05	98.40	2	21,296	0.01%
2022/01/06	1	100.50	3	101.33	100.00	-2	21,192	-0.01%
2022/01/05	3	103.33	6	101.92	102.00	-3	21,131	-0.01%
2022/01/04	11	107.45	25	105.04	103.00	-14	21,050	-0.07%
2022/01/03	10	108.80	6	108.92	108.00	4	20,803	0.02%
2021/12/30	32	108.94	29.3	108.89	108.00	2.7	20,563	0.01%
2021/12/29	3	104.00	4	103.75	104.00	-1	19,656	-0.01%
2021/12/28	2	104.25	1	103.00	104.00	1	19,649	0.01%
2021/12/27	10	103.35	9	103.78	103.50	1	19,596	0.01%
2021/12/24	3	100.17	3	99.93	99.00	0	19,414	0.00%
2021/12/23	2	101.00	12	101.92	100.00	-10	19,384	-0.05%
2021/12/22	2	100.05	7	100.43	99.90	-5	19,302	-0.03%
2021/12/21	10	97.57	8	98.15	98.60	2	19,228	0.01%
2021/12/20	0	0.00	1	95.60	97.00	-1	19,192	-0.01%
2021/12/17	7	97.74	7	97.10	96.50	0	19,229	0.00%
2021/12/16	19.3	99.37	24	99.38	99.30	-4.7	19,187	-0.02%
2021/12/15	1	96.70	1	97.30	97.70	0	19,043	0.00%
2021/12/14	15	98.10	15	96.23	96.00	0	19,087	0.00%
2021/12/13	26	101.82	4	103.75	99.90	22	18,891	0.12%
2021/12/10	14	106.61	6.3	106.78	107.00	7.8	18,615	0.04%
2021/12/09	12.2	109.43	9	109.50	107.50	3.2	18,489	0.02%
2021/12/08	25.3	111.03	33	111.77	112.00	-7.8	18,344	-0.04%
2021/12/07	29	111.14	35	111.91	107.00	-6	17,874	-0.03%
2021/12/06	27	109.81	21	109.62	109.50	6	16,748	0.04%
2021/12/03	11	104.82	67.2	107.07	109.50	-56.2	16,041	-0.35%
2021/12/02	25	101.84	24	100.06	99.60	1	15,372	0.01%
2021/12/01	15	101.45	12	100.38	102.50	3	15,381	0.02%
2021/11/30	25	101.16	13	100.72	101.00	12	15,444	0.08%
2021/11/29	26	94.67	27	94.94	97.50	-1	15,212	-0.01%
2021/11/26	24	98.15	10	99.51	98.10	14	15,055	0.09%
2021/11/25	21	100.22	11	100.99	97.60	10	14,969	0.07%
2021/11/24	17	102.82	7	101.21	100.50	10	14,943	0.07%
2021/11/23	6	105.33	6	104.58	103.00	0	15,431	0.00%
2021/11/22	17	107.12	7.1	107.70	106.00	9.9	15,499	0.06%
2021/11/19	19	108.03	23	108.30	110.50	-4	15,450	-0.03%
2021/11/18	2.1	105.36	3.5	104.19	102.50	-1.3	14,492	-0.01%
2021/11/17	31	105.66	11	105.14	104.50	20	14,358	0.14%
2021/11/16	33.5	105.99	43	105.92	105.50	-9.5	13,936	-0.07%
2021/11/15	32	98.52	48.9	101.21	104.00	-16.9	12,958	-0.13%
2021/11/12	9	93.52	11.1	92.96	94.90	-2.1	12,162	-0.02%
2021/11/11	11	90.99	9	90.07	89.20	2	11,948	0.02%
2021/11/10	8	94.03	9	93.58	92.80	-1	11,963	-0.01%
2021/11/09	18	95.97	19	94.69	92.50	-1	11,975	-0.01%
2021/11/08	9	93.20	24.2	94.10	93.70	-15.2	11,748	-0.13%
2021/11/05	6	92.05	6.2	92.21	92.10	-0.2	11,516	0.00%
2021/11/04	24	90.88	15.5	90.28	90.30	8.5	11,317	0.08%
2021/11/03	7.2	88.76	8.1	89.09	90.00	-0.9	11,054	-0.01%
2021/11/02	15	88.59	16	87.39	87.60	-1	10,812	-0.01%
2021/11/01	7.3	82.96	5.1	83.04	83.00	2.2	10,543	0.02%
2021/10/29	1.1	79.91	1	79.70	79.80	0.1	10,530	0.00%
2021/10/28	0	0.00	1	81.00	80.00	-1	10,696	-0.01%
2021/10/27	1	78.90	2	81.80	82.20	-1	10,770	-0.01%
2021/10/26	2	79.20	4	79.80	78.80	-2	11,093	-0.02%
2021/10/25	34	81.21	32	79.83	80.60	2	11,508	0.02%
2021/10/22	1.1	79.51	11	79.82	79.50	-9.9	12,129	-0.08%
2021/10/21	2	81.60	2	80.20	79.50	0	12,754	0.00%
2021/10/20	3	80.13	7	80.54	80.80	-4	13,014	-0.03%
2021/10/19	12.1	80.32	6	79.93	80.80	6.1	13,832	0.04%
2021/10/18	0.2	77.00	0	0.00	77.00	0.2	14,492	0.00%
2021/10/15	8	77.29	9	78.08	76.90	-1	15,522	-0.01%
2021/10/14	9	74.83	16	74.83	74.50	-7	15,779	-0.04%
2021/10/13	3	73.80	1	74.70	73.10	2	16,007	0.01%
2021/10/12	1	77.90	0	0.00	76.70	1	16,274	0.01%
2021/10/08	2	77.90	3	76.97	76.90	-1	16,672	-0.01%
2021/10/07	8	77.31	3	77.13	78.00	5	16,797	0.03%
2021/10/06	3	74.83	2	74.40	72.70	1	17,065	0.01%
2021/10/05	4	73.98	2	74.50	75.50	2	17,617	0.01%
2021/10/04	3.1	74.73	2.2	73.00	71.60	0.9	17,805	0.01%
2021/10/01	0	0.00	1	75.30	74.50	-1	18,286	-0.01%
2021/09/29	1	76.90	1.2	77.15	76.70	-0.2	19,801	0.00%
2021/09/28	2	80.50	3	80.30	80.20	-1	20,290	0.00%
2021/09/27	0	0.00	5	82.20	82.10	-5	20,489	-0.02%
2021/09/24	5	81.38	2	82.60	81.80	3	20,558	0.01%
2021/09/23	7	80.57	7	80.31	80.20	0	20,544	0.00%
2021/09/22	18.2	80.27	15	80.22	79.90	3.2	20,602	0.02%
2021/09/17	12	82.36	24	81.25	82.30	-12	20,639	-0.06%
2021/09/16	3	80.03	27	80.67	80.90	-24	20,565	-0.12%
2021/09/15	25	79.62	1	79.10	79.20	24	20,608	0.12%
2021/09/14	15	82.27	21	82.40	82.50	-6	20,567	-0.03%
2021/09/13	15.4	85.36	0	0.00	81.90	15.4	20,575	0.07%
2021/09/10	0.1	84.00	4.1	85.24	85.90	-4	20,722	-0.02%
2021/09/09	9	83.54	7	83.80	83.70	2	20,910	0.01%
2021/09/08	2.2	84.36	1	84.00	83.20	1.2	21,005	0.01%
2021/09/07	6	86.10	3.1	83.89	84.00	2.9	21,215	0.01%
2021/09/06	3	90.63	6	90.42	89.10	-3	21,506	-0.01%
2021/09/03	9	89.79	14	90.61	89.90	-5	21,553	-0.02%
2021/09/02	3	89.40	6	89.08	88.20	-3	21,610	-0.01%
2021/09/01	8	89.56	14	89.59	89.30	-6	21,881	-0.03%
2021/08/31	15	88.74	8	88.99	89.00	7	22,369	0.03%
2021/08/30	25	90.76	29	90.52	90.70	-4	22,517	-0.02%
2021/08/27	57.3	91.55	45.1	91.08	88.10	12.2	22,294	0.05%
2021/08/26	19	88.61	42	89.21	89.00	-23	21,885	-0.11%
2021/08/25	24.1	86.72	13.1	88.25	87.10	11	21,725	0.05%
2021/08/24	19	83.76	17	83.79	83.50	2	21,832	0.01%
2021/08/23	0	0.00	5	81.28	82.10	-5	21,737	-0.02%
2021/08/20	3	74.00	5	74.32	74.70	-2	21,865	-0.01%
2021/08/19	3	75.53	3	74.00	73.00	0	22,106	0.00%
2021/08/18	4	73.15	3	74.37	76.20	1	22,884	0.00%
2021/08/17	9	73.60	7	70.94	70.70	2	23,082	0.01%
2021/08/16	4	74.73	4.9	75.70	75.10	-0.9	23,154	0.00%
2021/08/13	3	79.17	11	77.38	75.30	-8	23,147	-0.03%
2021/08/12	16.1	81.17	8.5	80.91	80.50	7.6	23,085	0.03%
2021/08/11	6	82.05	2	85.75	81.50	4	23,097	0.02%
2021/08/10	3	87.37	1	85.70	86.60	2	23,045	0.01%
2021/08/09	17.2	88.08	9.1	88.15	86.00	8.1	23,132	0.03%
2021/08/06	9.4	91.03	7	90.64	90.50	2.4	23,119	0.01%
2021/08/05	17.2	90.73	18.1	91.05	91.00	-0.8	23,229	0.00%
2021/08/04	6.3	97.58	2.2	97.37	96.10	4.1	23,252	0.02%
2021/08/03	14	99.39	5.4	99.11	98.70	8.6	23,316	0.04%
2021/08/02	3	100.00	16	98.47	97.80	-13	23,312	-0.06%
2021/07/30	46.2	100.82	24	102.71	98.50	22.2	23,388	0.09%
2021/07/29	53.2	98.43	52	99.47	99.90	1.2	23,203	0.01%
2021/07/28	69.3	99.32	57.3	97.91	95.50	12	22,890	0.05%
2021/07/27	38.2	109.54	36	108.96	102.00	2.2	22,520	0.01%
2021/07/26	0	0.00	7	110.64	111.50	-7	22,087	-0.03%
2021/07/23	107	99.72	128.3	102.12	101.50	-21.3	21,851	-0.10%	大買/大賣/
2021/07/22	28.1	100.00	15.1	98.71	95.70	13	21,098	0.06%
2021/07/21	33.1	95.28	77.1	96.43	99.00	-44	20,593	-0.21%
2021/07/20	23.1	93.00	7.1	92.34	90.00	16	20,185	0.08%
2021/07/19	10	92.92	8	93.00	94.00	2	20,007	0.01%
2021/07/16	14	92.55	29	92.29	92.00	-15	19,996	-0.08%
2021/07/15	15.1	90.65	18.6	92.26	94.10	-3.5	19,835	-0.02%
2021/07/14	15	88.41	3.4	88.14	87.80	11.6	19,608	0.06%
2021/07/13	11.1	88.81	18	88.19	86.70	-7	19,664	-0.04%
2021/07/12	22	87.06	36	86.71	86.10	-14	19,747	-0.07%
2021/07/09	34.2	91.38	112.2	90.02	89.60	-78	19,452	-0.40%	大賣/
2021/07/08	159.4	95.04	203	97.21	92.70	-43.6	19,914	-0.22%	大買/大賣/
2021/07/07	181	95.71	34	94.71	94.30	147	19,877	0.74%	大買/鉅額交易
2021/07/06	34.3	92.09	32	93.96	95.00	2.3	19,908	0.01%
2021/07/05	13	89.88	23	90.52	89.40	-10	19,773	-0.05%
2021/07/02	2	85.35	13	86.80	87.00	-11	19,626	-0.06%
2021/07/01	1	84.40	5	84.62	84.20	-4	19,762	-0.02%
2021/06/30	0.1	83.70	6.8	84.03	83.60	-6.7	20,198	-0.03%
2021/06/29	0	0.00	1	85.20	83.00	-1	20,449	0.00%
2021/06/28	2	84.30	0.2	84.20	84.80	1.9	20,762	0.01%
2021/06/25	3	84.13	3.3	83.64	83.20	-0.3	21,330	0.00%
2021/06/24	12.1	83.71	8.2	84.17	83.80	3.9	21,982	0.02%
2021/06/23	6	83.98	8	84.24	84.30	-2	22,091	-0.01%
2021/06/22	10.1	83.42	6	82.83	82.10	4.1	22,386	0.02%
2021/06/21	8.3	83.62	18	84.61	82.40	-9.7	22,706	-0.04%
2021/06/18	14.2	89.14	6.1	88.80	87.50	8.2	23,376	0.03%
2021/06/17	11.1	88.12	2	87.95	89.60	9.1	23,783	0.04%
2021/06/16	15.1	88.01	14	88.14	87.50	1.1	24,229	0.00%
2021/06/15	12	88.58	24.1	87.73	90.00	-12.1	25,069	-0.05%
2021/06/11	7	85.79	0	0.00	84.50	7	24,995	0.03%
2021/06/09	14	85.63	15	86.05	85.70	-1	26,625	0.00%
2021/06/08	7	87.27	31.3	87.35	84.20	-24.3	27,884	-0.09%
2021/06/07	10	84.70	5	83.04	87.20	5	27,538	0.02%
2021/06/04	11	83.74	6	82.82	83.00	5	27,240	0.02%
2021/06/03	8	84.79	7	84.31	84.20	1	27,256	0.00%
2021/06/02	15	83.22	15	82.25	81.80	0	27,047	0.00%
2021/06/01	14	87.16	13	85.90	84.40	1	26,955	0.00%
2021/05/31	9	84.34	63	84.05	84.50	-54	26,494	-0.20%
2021/05/28	85	85.81	24	85.87	85.00	61	26,478	0.23%
2021/05/27	15	82.69	27	83.47	85.20	-12	26,321	-0.05%
2021/05/26	52	83.49	25	82.58	81.70	27	26,119	0.10%
2021/05/25	13	79.08	15	81.60	83.10	-2	25,501	-0.01%
2021/05/24	6	73.92	22	74.04	75.60	-16	25,543	-0.06%
2021/05/21	12	72.14	5	72.38	71.60	7	26,221	0.03%
2021/05/20	7.3	72.72	5.3	73.58	71.00	2.1	26,151	0.01%
2021/05/19	13	72.40	8.1	71.45	73.60	5	26,804	0.02%
2021/05/18	3	67.00	5	67.30	67.90	-2	27,074	-0.01%
2021/05/17	6	63.83	4	65.85	61.80	2	27,495	0.01%
2021/05/14	6.1	68.57	8.3	67.52	67.40	-2.2	27,541	-0.01%
2021/05/13	13	69.90	21	67.37	69.90	-8	27,518	-0.03%
2021/05/12	22	71.44	39.1	74.00	69.00	-17.1	27,319	-0.06%
2021/05/11	10	73.65	4	75.20	73.50	6	26,957	0.02%
2021/05/10	6	78.08	1	76.10	76.10	5	26,832	0.02%
2021/05/07	9	76.16	7	76.93	78.60	2	26,719	0.01%
2021/05/06	13.1	72.69	2	72.20	72.50	11.1	26,504	0.04%
2021/05/05	2.1	76.98	5	76.92	75.00	-2.9	26,402	-0.01%
2021/05/04	6	71.82	8	74.10	74.50	-2	26,331	-0.01%
2021/05/03	18.5	80.92	20	78.70	77.10	-1.5	26,126	-0.01%
2021/04/29	0	0.00	3	83.60	83.60	-3	26,020	-0.01%
2021/04/28	3	84.43	4	84.80	85.00	-1	25,992	0.00%
2021/04/27	18	88.15	14	88.77	85.00	4	26,046	0.02%
2021/04/26	42	89.40	59.1	89.39	87.50	-17.1	25,947	-0.07%
2021/04/23	7	84.56	11.1	84.78	86.00	-4.1	25,461	-0.02%
2021/04/22	28.1	85.04	12.4	82.46	81.80	15.8	25,531	0.06%
2021/04/21	7.1	84.00	13.3	83.59	84.70	-6.3	25,326	-0.02%
2021/04/20	4.1	82.58	27	82.39	82.70	-23	25,279	-0.09%
2021/04/19	1.2	82.57	1	83.20	81.50	0.2	25,174	0.00%
2021/04/16	6.1	86.03	16.2	86.34	84.20	-10.1	25,001	-0.04%
2021/04/15	9.1	83.37	2.2	81.59	85.30	6.9	24,721	0.03%
2021/04/14	36.9	85.23	27.2	81.43	83.50	9.7	24,588	0.04%
2021/04/13	17.1	87.65	72	88.40	86.70	-54.9	24,015	-0.23%
2021/04/12	85	88.43	37	86.53	84.60	48	23,619	0.20%
2021/04/09	69.1	91.10	40	91.01	90.00	29.1	23,075	0.13%
2021/04/08	24	82.34	17.1	85.84	87.50	6.9	22,332	0.03%
2021/04/07	15.1	78.58	6.1	78.13	79.60	9	21,988	0.04%
2021/04/06	13	77.82	15	77.81	79.00	-2	21,735	-0.01%
2021/04/01	6	73.63	13	73.32	73.40	-7	21,552	-0.03%
2021/03/31	41	72.51	65	72.56	71.50	-24	21,285	-0.11%
2021/03/30	41.1	72.12	20	72.65	70.60	21.1	20,950	0.10%
2021/03/29	11	67.99	15	69.69	69.80	-4	20,382	-0.02%
2021/03/26	7	63.39	7	63.40	63.50	0	19,764	0.00%
2021/03/25	0.4	61.43	12	61.41	62.00	-11.6	19,704	-0.06%
2021/03/24	92	65.25	81	64.05	63.80	11	19,452	0.06%
2021/03/23	33	64.44	45	64.64	64.60	-12	19,161	-0.06%
2021/03/22	64	60.38	52	60.63	60.70	12	18,520	0.06%
2021/03/19	28	56.62	33	58.10	58.90	-5	18,836	-0.03%
2021/03/18	58	58.86	51	58.97	56.80	7	18,622	0.04%
2021/03/17	44	55.47	37	55.20	56.00	7	18,373	0.04%
2021/03/16	8	55.71	8	55.35	54.10	0	18,744	0.00%
2021/03/15	48	54.97	30	55.22	55.50	18	18,995	0.09%
2021/03/12	22	53.12	59	53.76	54.20	-37	18,246	-0.20%
2021/03/11	8	46.41	3.1	47.43	49.35	4.9	16,749	0.03%
2021/03/10	0	45.20	0	0.00	44.90	0	16,601	0.00%
2021/03/09	0	44.80	5	46.00	44.55	-5	16,781	-0.03%
2021/03/08	0.5	46.01	1	46.90	45.90	-0.5	16,999	0.00%
2021/03/05	1	46.90	1	46.50	46.00	0	17,182	0.00%
2021/03/04	3	46.85	0	0.00	46.20	3	17,292	0.02%
2021/03/03	5.5	46.50	1	47.75	47.40	4.5	17,303	0.03%
2021/03/02	28	49.15	2	47.40	47.40	26	17,319	0.15%
2021/02/26	6.1	49.45	1	49.70	49.65	5.1	17,310	0.03%
2021/02/25	1	51.00	3	50.90	50.80	-2	17,602	-0.01%
2021/02/24	29	53.48	13.1	54.21	51.40	15.9	17,560	0.09%
2021/02/23	8.1	53.34	4	53.18	52.50	4.1	17,379	0.02%
2021/02/22	4	55.10	1	54.70	55.40	3	17,298	0.02%
2021/02/19	14	47.83	29	49.39	50.40	-15	17,428	-0.09%
2021/02/18	33	45.07	41	45.47	45.90	-8	17,457	-0.05%
2021/02/17	14	43.81	22.2	44.56	44.90	-8.2	17,725	-0.05%
2021/02/05	8	39.16	23.1	40.19	40.85	-15.1	17,177	-0.09%
2021/02/04	15	38.07	8.1	37.85	38.70	6.9	16,900	0.04%
2021/02/03	1.1	37.01	1	36.85	36.75	0.1	16,723	0.00%
2021/02/02	2	37.90	3.9	37.94	37.70	-1.9	16,691	-0.01%
2021/02/01	31	37.67	33	37.50	37.15	-2	16,760	-0.01%
2021/01/29	12.1	39.47	12	39.02	38.80	0.1	16,701	0.00%
2021/01/28	3	40.25	2	40.25	40.15	1	16,634	0.01%
2021/01/26	13.1	41.42	13	40.40	40.35	0.1	16,493	0.00%
2021/01/25	26.1	41.42	14	41.30	41.35	12.1	16,416	0.07%
2021/01/22	12	41.74	11	41.51	41.75	1	16,309	0.01%
2021/01/21	0	0.00	2.8	40.44	40.35	-2.8	16,171	-0.02%
2021/01/20	5.1	40.56	12	40.61	40.10	-7	16,100	-0.04%
2021/01/19	4	41.68	17.1	41.70	42.30	-13.1	15,900	-0.08%
2021/01/18	3	40.03	4	41.70	41.80	-1	15,698	-0.01%
2021/01/15	6.1	41.53	1	40.40	40.35	5.1	15,533	0.03%
2021/01/13	0	0.00	5.3	41.86	41.85	-5.3	15,255	-0.03%
2021/01/12	0.1	41.19	0	0.00	40.50	0.1	15,159	0.00%
2021/01/11	2	40.95	20	41.80	41.70	-18	15,114	-0.12%
2021/01/08	3	42.53	5	41.91	41.55	-2	15,051	-0.01%
2021/01/07	16	41.62	32.1	41.96	42.15	-16.1	14,924	-0.11%
2021/01/06	3.1	41.86	1	40.40	40.55	2.1	14,789	0.01%
2021/01/05	2.1	41.34	3	40.72	41.55	-0.9	14,699	-0.01%
2020/12/31	10	41.59	0	0.00	40.35	10	14,537	0.07%
2020/12/30	2	41.40	6	41.15	41.35	-4	14,426	-0.03%
2020/12/29	0.1	41.50	1	42.15	41.50	-0.9	14,368	-0.01%
2020/12/28	19	41.96	22.3	42.70	42.70	-3.3	14,232	-0.02%
2020/12/24	3	40.12	4	40.20	40.10	-1	13,907	-0.01%
2020/12/23	1	39.80	13	39.96	40.05	-12	13,870	-0.09%
2020/12/22	16.1	40.34	14	39.79	39.50	2.1	13,834	0.02%
2020/12/21	21	40.10	18	40.55	40.80	3	13,747	0.02%
2020/12/18	5	40.77	10	40.59	40.65	-5	13,593	-0.04%
2020/12/17	16	40.94	30	41.02	41.00	-14	13,450	-0.10%
2020/12/16	36	41.65	34	41.69	41.25	2	13,282	0.02%
2020/12/15	121.2	43.92	74	42.58	40.65	47.2	12,938	0.36%	大買/
2020/12/14	33	42.52	43	42.13	44.00	-10	11,929	-0.08%
2020/12/11	69	45.08	42	45.11	43.20	27	11,507	0.23%
2020/12/10	41.1	45.07	74	45.23	45.00	-32.9	10,591	-0.31%
2020/12/09	44	43.63	29.3	43.93	43.65	14.7	9,790	0.15%
2020/12/08	35	40.16	33	40.75	41.30	2	8,874	0.02%
2020/12/07	4	37.88	3	37.30	37.55	1	8,271	0.01%
2020/12/04	1	36.70	0	0.00	37.00	1	8,265	0.01%
2020/12/03	15.3	37.57	8	36.99	37.20	7.3	8,469	0.09%
2020/12/02	5	36.60	4	37.05	37.35	1	8,338	0.01%
2020/12/01	5	37.15	5	35.75	35.65	0	8,042	0.00%
2020/11/30	3	37.05	9	36.94	36.90	-6	7,799	-0.08%
2020/11/27	3	36.07	2	36.08	36.00	1	7,571	0.01%
2020/11/26	4	35.88	5	35.94	35.70	-1	7,482	-0.01%
2020/11/25	11	35.70	5	35.35	35.40	6	7,353	0.08%
2020/11/24	14	35.65	20	35.36	35.70	-6	7,354	-0.08%
2020/11/23	33	34.75	34	34.76	34.40	-1	6,980	-0.01%
2020/11/20	24	34.24	3	34.27	34.00	21	6,877	0.31%
2020/11/19	64	35.23	84	34.50	34.80	-20	6,589	-0.30%
2020/11/18	18	33.13	25	33.42	33.65	-7	5,773	-0.12%
2020/11/17	67	33.15	45	33.37	33.20	22	5,525	0.40%
2020/11/16	5	31.84	10	32.08	32.70	-5	4,780	-0.10%
2020/11/13	0	0.00	1	29.50	29.75	-1	4,051	-0.02%
2020/11/12	1	29.80	1	29.75	29.70	0	4,060	0.00%
2020/11/11	9	29.85	1	29.70	29.60	8	4,117	0.19%
2020/11/10	0	0.00	2	29.45	29.65	-2	4,148	-0.05%
2020/11/09	2	29.50	2	29.85	29.80	0	4,132	0.00%
2020/11/06	11	28.72	1	29.15	28.60	10	4,047	0.25%
2020/11/03	1	28.10	4.3	28.09	28.15	-3.3	4,473	-0.07%
2020/11/02	5	27.65	0	0.00	27.60	5	5,021	0.10%
2020/10/29	1	28.55	0	0.00	28.35	1	5,059	0.02%
2020/10/21	0	0.00	9	29.90	29.70	-9	5,507	-0.16%
2020/10/19	10	29.55	12	29.94	29.30	-2	5,838	-0.03%
2020/10/15	0	0.00	9	29.51	29.50	-9	5,881	-0.15%
2020/10/14	11	29.51	0	0.00	29.60	11	5,886	0.19%
2020/10/12	1	28.80	0	0.00	28.85	1	5,895	0.02%
2020/10/08	2	28.98	3	28.98	28.80	-1	6,056	-0.02%
2020/09/30	0	0.00	15	28.50	28.10	-15	6,567	-0.23%
2020/09/28	3	27.67	0	0.00	28.25	3	6,596	0.05%
2020/09/25	9	26.16	0	0.00	26.55	9	6,610	0.14%
2020/09/24	16	27.36	0	0.00	27.35	16	6,600	0.24%
2020/09/23	1	28.50	0	0.00	28.15	1	6,627	0.02%
2020/09/22	1	28.60	0	0.00	28.35	1	6,670	0.01%
2020/09/21	5	29.17	0	0.00	28.90	5	6,667	0.07%
2020/09/15	5	29.46	0	0.00	29.45	5	6,722	0.07%
2020/09/14	3	29.30	0	0.00	29.25	3	6,721	0.04%
2020/09/11	1	29.45	0	0.00	28.90	1	6,735	0.01%
2020/09/10	0	0.00	1	30.20	29.55	-1	6,689	-0.01%
2020/09/09	4	29.58	4	29.99	30.00	0	6,652	0.00%
2020/09/08	3	31.07	8	31.20	31.20	-5	6,496	-0.08%
2020/09/04	1	29.80	1	29.60	29.90	0	6,130	0.00%
2020/09/03	1	30.05	19	30.33	30.15	-18	6,115	-0.29%
2020/09/02	10	30.04	1	30.10	30.15	9	6,157	0.15%
2020/09/01	1	29.60	0	0.00	29.40	1	6,155	0.02%
2020/08/31	2	29.95	5	30.52	30.10	-3	6,174	-0.05%
2020/08/28	0	0.00	9	30.37	30.45	-9	6,106	-0.15%
2020/08/27	1	29.90	6	29.73	29.45	-5	5,870	-0.09%
2020/08/26	7	29.55	5	29.01	29.20	2	5,770	0.03%
2020/08/24	1	27.50	0	0.00	27.55	1	5,646	0.02%
2020/08/20	4	27.59	0	0.00	27.25	4	5,662	0.07%
2020/08/19	3	29.43	1	29.75	28.80	2	5,570	0.04%
2020/08/18	2	29.75	2	29.95	29.55	0	5,518	0.00%
2020/08/17	1	30.00	2	30.15	29.85	-1	5,599	-0.02%
2020/08/14	1	29.35	2	29.50	29.60	-1	5,567	-0.02%
2020/08/13	1	29.50	0	0.00	29.10	1	5,586	0.02%
2020/08/12	1	29.45	5	29.55	29.25	-4	5,681	-0.07%
2020/08/11	12	30.27	5	30.23	29.55	7	5,693	0.12%
2020/08/10	3	31.63	6	31.68	31.50	-3	5,841	-0.05%
2020/08/07	12	31.38	11	31.55	31.40	1	6,055	0.02%
2020/08/06	5	31.51	41	30.91	31.40	-36	5,958	-0.60%
2020/08/05	0	0.00	8	29.00	28.95	-8	5,494	-0.15%
2020/08/04	1	28.80	1	29.50	28.75	0	5,615	0.00%
2020/08/03	1	29.20	0	0.00	29.15	1	5,722	0.02%
2020/07/30	2	28.75	0	0.00	29.00	2	5,989	0.03%
2020/07/28	8	29.23	0	0.00	28.15	8	6,354	0.13%
2020/07/27	22	29.45	13	29.79	29.00	9	6,352	0.14%
2020/07/24	0	0.00	3	29.12	28.55	-3	6,337	-0.05%
2020/07/23	17	30.00	11	30.00	29.80	6	6,322	0.09%
2020/07/22	6	28.28	1	28.90	29.50	5	6,146	0.08%
2020/07/21	3	27.80	7	27.81	27.90	-4	6,177	-0.06%
2020/07/20	3	27.10	2	27.05	27.20	1	6,174	0.02%
2020/07/17	4	27.45	2	27.90	27.40	2	6,180	0.03%
2020/07/16	1	28.05	0	0.00	28.10	1	6,196	0.02%
2020/07/15	8	29.72	6	29.40	28.60	2	6,194	0.03%
2020/07/14	8	29.94	17	30.06	29.70	-9	6,214	-0.14%
2020/07/13	1	27.70	2	28.10	28.50	-1	5,898	-0.02%
2020/07/09	12	28.66	0	0.00	28.35	12	5,919	0.20%
2020/07/08	1	28.45	10	28.52	28.90	-9	5,859	-0.15%
2020/07/07	3	28.45	7	28.38	28.25	-4	5,915	-0.07%
2020/07/06	0	0.00	2	28.70	28.70	-2	5,917	-0.03%
2020/07/03	0	0.00	1	28.45	28.15	-1	5,937	-0.02%
2020/07/02	2	28.25	0	0.00	28.45	2	5,993	0.03%
2020/07/01	0	0.00	15	27.91	27.75	-15	5,958	-0.25%
2020/06/30	9	27.56	0	0.00	27.40	9	5,927	0.15%
2020/06/23	2	27.20	19	26.85	27.05	-17	6,093	-0.28%
2020/06/22	0	0.00	3	27.70	27.30	-3	6,213	-0.05%
2020/06/19	3	27.20	0	0.00	27.20	3	6,304	0.05%
2020/06/18	0	0.00	1	26.55	27.10	-1	6,318	-0.02%
2020/06/15	1	26.10	0	0.00	25.90	1	6,540	0.02%
2020/06/12	21	25.68	0	0.00	26.10	21	6,632	0.32%
2020/06/11	1	26.50	3	26.60	26.20	-2	6,691	-0.03%
2020/06/09	5	27.85	0	0.00	27.55	5	6,915	0.07%
2020/06/08	6	27.46	1	27.20	27.30	5	6,978	0.07%
2020/06/05	0	0.00	4	26.60	27.15	-4	7,415	-0.05%
2020/06/04	0	0.00	2	26.60	26.55	-2	7,695	-0.03%
2020/06/03	1	26.65	0	0.00	26.60	1	7,718	0.01%
2020/05/29	0	0.00	1	25.90	26.00	-1	7,753	-0.01%
2020/05/26	7	26.33	5	26.52	26.30	2	7,954	0.03%
2020/05/22	3	26.82	1	27.20	26.55	2	7,981	0.03%
2020/05/21	0	0.00	2	26.65	26.60	-2	7,919	-0.03%
2020/05/20	5	26.21	2	26.20	26.50	3	7,919	0.04%
2020/05/19	3	25.57	0	0.00	25.60	3	7,963	0.04%
2020/05/18	1	26.70	0	0.00	26.45	1	7,852	0.01%
2020/05/15	1	26.95	8	27.34	26.90	-7	7,829	-0.09%
2020/05/14	27	29.14	3	29.15	28.95	24	7,662	0.31%
2020/05/13	0	0.00	2	32.25	32.15	-2	7,332	-0.03%
2020/05/12	0	0.00	1	31.50	31.60	-1	7,281	-0.01%
2020/05/11	0	0.00	4	32.23	31.80	-4	7,263	-0.06%
2020/05/08	3	32.50	0	0.00	32.60	3	7,171	0.04%
2020/05/07	2	31.95	11	32.54	32.40	-9	7,064	-0.13%
2020/05/06	6	31.70	10	32.26	31.50	-4	6,920	-0.06%
2020/05/05	7	32.12	6	31.34	31.25	1	6,857	0.01%
2020/05/04	4	31.84	9	30.84	31.70	-5	6,763	-0.07%
2020/04/30	6	29.83	1	29.90	29.80	5	6,618	0.08%
2020/04/29	2	29.48	0	0.00	29.50	2	6,643	0.03%
2020/04/27	0	0.00	3	28.70	28.70	-3	6,572	-0.05%
2020/04/23	1	28.10	0	0.00	27.90	1	6,657	0.02%
2020/04/22	0	0.00	1	27.80	27.95	-1	6,823	-0.01%
2020/04/21	2	28.00	0	0.00	27.40	2	6,809	0.03%
2020/04/17	2	29.08	7	28.80	27.90	-5	6,803	-0.07%
2020/04/15	10	27.15	2	27.15	27.05	8	6,660	0.12%
2020/04/14	4	27.01	1	26.95	26.95	3	6,646	0.05%
2020/04/10	2	26.95	2	26.90	26.75	0	6,658	0.00%
2020/04/08	2	26.45	13	26.23	26.50	-11	6,621	-0.17%
2020/04/07	2	26.13	32	26.09	25.95	-30	6,563	-0.46%
2020/03/31	0	0.00	1	24.90	24.80	-1	6,578	-0.02%
2020/03/30	0	0.00	2	24.70	24.70	-2	6,570	-0.03%
2020/03/27	0	0.00	5	24.80	24.20	-5	6,604	-0.08%
2020/03/26	20	24.10	1	23.50	24.70	19	6,562	0.29%
2020/03/25	10	23.50	11	23.73	24.10	-1	6,490	-0.02%
2020/03/24	5	21.75	5	21.98	22.00	0	6,531	0.00%
2020/03/23	1	21.05	0	0.00	20.50	1	7,082	0.01%
2020/03/20	5	21.72	2	21.70	22.05	3	7,160	0.04%
2020/03/19	3	20.58	0	0.00	20.45	3	7,299	0.04%
2020/03/18	1	24.00	1	24.15	22.70	0	7,771	0.00%
2020/03/17	4	23.68	1	23.50	23.60	3	8,393	0.04%
2020/03/16	4	25.16	0	0.00	24.15	4	8,662	0.05%
2020/03/13	23	24.58	2	25.10	25.00	21	8,620	0.24%
2020/03/12	12	26.99	0	0.00	26.90	12	8,477	0.14%
2020/03/11	4	30.26	10	29.99	28.85	-6	8,351	-0.07%
2020/03/10	3	29.10	11	29.62	30.35	-8	7,885	-0.10%
2020/03/09	2	27.98	0	0.00	27.60	2	7,583	0.03%
2020/03/05	0	0.00	2	29.63	29.55	-2	7,673	-0.03%
2020/03/03	0	0.00	1	28.75	28.75	-1	7,675	-0.01%
2020/03/02	8	27.46	0.3	27.80	27.70	7.7	7,659	0.10%
2020/02/27	2	28.90	15	28.85	28.80	-13	7,517	-0.17%
2020/02/25	0	0.00	1	30.40	30.50	-1	7,444	-0.01%
2020/02/24	2	30.53	0	0.00	30.60	2	7,402	0.03%
2020/02/21	1.3	31.38	1	31.35	31.25	0.3	7,391	0.00%
2020/02/20	0	0.00	10	31.90	31.70	-10	7,391	-0.14%
2020/02/18	1	30.85	0	0.00	30.90	1	7,333	0.01%
2020/02/17	2	31.65	0	0.00	31.30	2	7,303	0.03%
2020/02/14	0	0.00	1	31.00	31.20	-1	7,204	-0.01%
2020/02/13	2	30.90	1	30.80	30.70	1	7,170	0.01%
2020/02/12	6	31.05	0	0.00	31.25	6	7,151	0.08%
2020/02/11	12	30.60	10	30.55	30.55	2	7,125	0.03%
2020/02/07	3	30.28	1	30.40	30.10	2	7,179	0.03%
2020/02/06	2	30.40	5	30.50	31.05	-3	7,142	-0.04%
2020/02/05	3	29.82	8	29.97	29.55	-5	7,079	-0.07%
2020/02/04	0	0.00	5	29.60	29.95	-5	7,032	-0.07%
2020/02/03	22	28.10	15	27.95	28.20	7	7,013	0.10%
2020/01/31	4	30.89	0	0.00	30.90	4	6,876	0.06%
2020/01/30	1	31.50	0	0.00	31.50	1	6,837	0.01%
2020/01/20	2	35.03	13	34.96	35.00	-11	6,771	-0.16%
2020/01/17	2	34.15	6	34.26	34.45	-4	6,623	-0.06%
2020/01/16	5	34.34	4	33.86	34.05	1	6,530	0.02%
2020/01/15	1	33.00	2	32.90	32.80	-1	6,565	-0.02%
2020/01/14	2	33.08	1	33.20	33.40	1	6,605	0.02%
2020/01/13	11	33.05	7	33.17	33.05	4	6,571	0.06%
2020/01/09	1	31.95	1	31.70	32.25	0	6,546	0.00%
2020/01/08	0	0.00	1	31.40	31.00	-1	6,539	-0.02%
2020/01/07	1	31.80	17	32.94	31.75	-16	6,547	-0.24%
2020/01/03	3	33.43	0.1	33.60	33.50	2.9	6,552	0.04%
2020/01/02	15	34.89	11	34.85	34.90	4	6,556	0.06%
2019/12/31	1	34.40	1	34.40	34.45	0	6,782	0.00%
2019/12/30	5	34.81	0	0.00	34.70	5	7,264	0.07%
2019/12/27	2	34.95	6	35.09	34.90	-4	7,435	-0.05%
2019/12/25	2	34.50	1.1	34.51	34.65	0.9	7,431	0.01%
2019/12/23	8	35.08	3	34.80	34.60	5	7,641	0.07%
2019/12/20	9	35.69	7	35.34	35.40	2	7,599	0.03%
2019/12/19	11	35.52	5	35.85	35.85	6	7,582	0.08%
2019/12/18	19	37.42	4	37.41	36.50	15	7,469	0.20%
2019/12/17	2	36.18	1	36.00	36.55	1	6,928	0.01%
2019/12/16	16	35.79	2	36.10	36.55	14	6,979	0.20%
2019/12/13	63.1	36.42	33	35.52	35.45	30.1	6,843	0.44%
2019/12/12	10	34.93	16	35.95	36.55	-6	6,356	-0.09%
2019/12/11	5	33.67	6	33.44	33.25	-1	5,865	-0.02%
2019/12/10	3	31.95	0	0.00	31.85	3	6,126	0.05%
2019/12/06	2	31.90	1	31.95	31.95	1	6,140	0.02%
2019/12/04	11	31.55	0	0.00	31.00	11	6,258	0.18%
2019/12/02	0	0.00	12	31.86	32.40	-12	6,477	-0.19%
2019/11/28	0	0.00	5	31.52	31.95	-5	6,707	-0.07%
2019/11/27	2	31.95	0	0.00	31.50	2	6,959	0.03%
2019/11/26	3	31.60	2	31.35	31.35	1	7,101	0.01%
2019/11/19	0	0.00	6	31.70	31.20	-6	7,877	-0.08%
2019/11/18	3	30.75	0	0.00	31.40	3	7,908	0.04%
2019/11/15	1	30.25	0	0.00	30.30	1	7,937	0.01%
2019/11/13	0	0.00	1	30.75	30.10	-1	8,043	-0.01%
2019/11/08	1	29.95	0	0.00	29.75	1	8,166	0.01%
2019/11/06	2	31.50	2	31.40	31.50	0	8,210	0.00%
2019/10/31	2	32.20	2	31.90	31.90	0	8,095	0.00%
2019/10/30	0	0.00	1	31.50	31.70	-1	8,007	-0.01%
2019/10/25	1	31.90	0	0.00	31.75	1	8,026	0.01%
2019/10/24	1	32.10	1	32.10	32.05	0	8,025	0.00%
2019/10/23	3	33.30	1	32.90	32.90	2	8,006	0.02%
2019/10/22	0	0.00	1	32.75	32.70	-1	7,784	-0.01%
2019/10/21	0	0.00	1	32.05	32.00	-1	7,753	-0.01%
2019/10/17	1	31.90	0	0.00	31.95	1	7,712	0.01%
2019/10/15	1	32.25	13	32.07	31.85	-12	7,579	-0.16%
2019/10/14	1	32.70	0	0.00	32.65	1	7,561	0.01%
2019/10/08	2	33.28	0	0.00	32.95	2	7,442	0.03%
2019/10/07	1	33.90	5	33.64	33.70	-4	7,316	-0.05%
2019/10/04	16	33.53	6	33.48	32.60	10	7,042	0.14%
2019/10/03	0	0.00	4	32.09	32.20	-4	6,547	-0.06%
2019/10/02	0	0.00	5	30.75	31.20	-5	6,358	-0.08%
2019/10/01	0	0.00	1	30.30	30.75	-1	6,298	-0.02%
2019/09/27	4	30.04	2	30.08	29.25	2	6,219	0.03%
2019/09/26	0	0.00	2	31.35	31.15	-2	5,974	-0.03%
2019/09/24	0	0.00	1	31.30	31.35	-1	5,819	-0.02%
2019/09/20	3	31.00	1	30.95	31.00	2	5,699	0.04%
2019/09/19	1	30.75	6	31.04	30.80	-5	5,637	-0.09%
2019/09/18	1	31.70	13	31.80	31.80	-12	5,465	-0.22%
2019/09/17	17	31.87	11	32.21	32.20	6	5,354	0.11%
2019/09/16	23	31.40	6	31.67	31.50	17	5,215	0.33%
2019/09/12	8	33.13	13	33.24	31.90	-5	4,978	-0.10%
2019/09/11	8	31.20	0	0.00	31.35	8	4,353	0.18%
2019/09/09	0	0.00	1	31.20	30.80	-1	4,222	-0.02%
2019/09/05	0	0.00	4	31.23	31.50	-4	4,030	-0.10%
2019/09/04	3	30.82	0	0.00	31.00	3	3,879	0.08%
2019/09/03	4	30.88	0	0.00	30.50	4	3,727	0.11%
2019/09/02	4	30.93	7	31.10	31.00	-3	3,588	-0.08%
2019/08/30	6	30.25	6	30.22	29.55	0	3,321	0.00%
2019/08/29	1	29.75	0	0.00	29.80	1	3,012	0.03%
2019/08/28	8	29.86	9	29.26	29.50	-1	2,818	-0.04%
2019/08/27	1	27.85	1	26.95	28.50	0	2,398	0.00%
2019/08/26	1	25.65	0	0.00	26.20	1	2,153	0.05%
2019/08/23	0	0.00	1	27.00	26.60	-1	2,095	-0.05%
2019/08/22	0	0.00	2	27.20	27.20	-2	1,993	-0.10%
2019/08/21	0	0.00	1	27.20	27.10	-1	1,934	-0.05%
2019/08/19	1	26.90	4.3	26.60	26.50	-3.3	1,780	-0.18%
2019/08/16	0	0.00	1	26.60	26.70	-1	1,715	-0.06%
2019/08/14	0	0.00	1	26.55	26.15	-1	1,629	-0.06%
2019/08/13	0	0.00	1	25.65	25.85	-1	1,547	-0.06%
2019/08/12	5	25.57	16	25.50	26.05	-11	1,474	-0.75%
2019/08/08	0	0.00	2	23.28	23.70	-2	1,301	-0.15%
2019/08/06	3	22.38	0	0.00	22.65	3	1,338	0.22%
2019/08/02	0	0.00	1	23.30	23.35	-1	1,388	-0.07%
2019/08/01	6	23.90	0	0.00	24.00	6	1,399	0.43%
2019/07/25	0	0.00	5	26.00	26.20	-5	1,249	-0.40%
2019/07/24	0	0.00	1	25.25	25.45	-1	1,259	-0.08%
2019/07/23	1	25.10	0	0.00	24.75	1	1,321	0.08%
2019/07/16	0	0.00	1	25.00	25.20	-1	1,853	-0.05%
2019/07/15	1	24.50	1	24.60	24.80	0	1,896	0.00%
2019/07/11	0	0.00	3	24.00	24.15	-3	2,075	-0.14%
2019/07/10	0	0.00	2	23.85	23.90	-2	2,110	-0.09%
2019/07/09	6	23.68	0	0.00	23.65	6	2,143	0.28%
2019/07/08	0	0.00	1	24.90	24.40	-1	2,152	-0.05%
2019/07/03	5	23.80	0	0.00	23.70	5	2,280	0.22%
2019/07/02	0	0.00	1	24.00	24.00	-1	2,320	-0.04%
2019/07/01	1	24.05	0	0.00	24.00	1	2,433	0.04%
2019/06/27	0	0.00	2	23.65	23.45	-2	2,608	-0.08%
2019/06/21	0	0.00	5	23.65	23.20	-5	3,481	-0.14%
2019/06/20	0	0.00	8	23.44	23.50	-8	3,559	-0.22%
2019/06/18	8	23.45	0	0.00	22.55	8	3,690	0.22%
2019/06/17	0	0.00	1	22.90	23.00	-1	3,728	-0.03%
2019/06/14	5	22.60	0	0.00	22.60	5	3,890	0.13%
2019/06/13	3	22.50	0	0.00	22.50	3	3,936	0.08%
2019/06/12	5	22.50	0	0.00	22.65	5	3,981	0.13%
2019/05/31	1	22.75	1	22.75	22.70	0	5,425	0.00%
2019/05/30	0	0.00	1	22.30	22.20	-1	5,487	-0.02%
2019/05/29	2	21.90	0	0.00	21.90	2	5,560	0.04%
2019/05/22	1	23.65	0	0.00	23.15	1	6,197	0.02%
2019/05/14	0	0.00	2	23.60	23.50	-2	7,342	-0.03%
2019/05/13	2	23.60	1	24.00	23.10	1	7,348	0.01%
2019/05/09	0	0.00	10	25.50	24.85	-10	7,338	-0.14%
2019/05/07	2	26.45	0	0.00	26.45	2	7,346	0.03%
2019/05/06	1	26.40	0	0.00	26.30	1	7,357	0.01%
2019/04/30	1	27.15	2	26.65	27.50	-1	7,447	-0.01%
2019/04/26	0	0.00	6	27.64	27.40	-6	7,715	-0.08%
2019/04/25	7	28.07	2	27.70	28.80	5	7,619	0.07%
2019/04/24	2	27.60	2	27.05	27.05	0	7,383	0.00%
2019/04/22	1	27.35	0	0.00	27.25	1	7,297	0.01%
2019/04/19	0	0.00	10	27.37	27.35	-10	7,218	-0.14%
2019/04/18	1	27.50	2	26.90	27.65	-1	7,135	-0.01%
2019/04/17	1	27.65	3	27.27	27.25	-2	7,069	-0.03%
2019/04/16	4	26.63	1	26.55	26.75	3	6,965	0.04%
2019/04/15	1	25.80	0	0.00	26.20	1	6,944	0.01%
2019/04/10	0	0.00	1	26.10	26.10	-1	6,910	-0.01%
2019/04/09	4	26.76	0	0.00	26.35	4	6,855	0.06%
2019/04/03	1	28.30	1	27.75	27.65	0	6,746	0.00%
2019/04/02	1	27.50	2	26.93	27.60	-1	6,640	-0.02%
2019/04/01	0	0.00	15	27.63	27.10	-15	6,574	-0.23%
2019/03/29	10	27.04	2	26.80	27.00	8	6,462	0.12%
2019/03/28	8	27.31	6	27.31	26.65	2	6,386	0.03%
2019/03/27	2	26.60	4.3	26.66	26.65	-2.3	5,921	-0.04%
2019/03/26	1	25.40	1	25.70	25.70	0	5,734	0.00%
2019/03/25	3	24.87	1	24.90	24.90	2	5,699	0.04%
2019/03/22	2	26.13	1	26.25	25.95	1	5,631	0.02%
2019/03/21	3	25.93	2	25.78	25.75	1	5,560	0.02%
2019/03/20	1	26.15	1	26.00	26.15	0	5,503	0.00%
2019/03/19	5	26.38	3	26.37	25.85	2	5,469	0.04%
2019/03/18	1	25.95	2	26.20	25.85	-1	5,318	-0.02%
2019/03/14	1	25.85	1	26.05	25.90	0	5,241	0.00%
2019/03/13	0	0.00	4	26.69	26.20	-4	5,226	-0.08%
2019/03/12	3	26.22	4	26.01	26.20	-1	5,101	-0.02%
2019/03/11	1	26.20	1	26.35	26.35	0	5,027	0.00%
2019/03/08	5	26.12	1	26.00	25.70	4	4,928	0.08%
2019/03/07	5	26.48	10	26.60	25.70	-5	4,738	-0.11%
2019/03/06	21	25.73	21	26.10	27.05	0	4,473	0.00%
2019/03/05	1	24.70	4	24.78	24.60	-3	4,115	-0.07%
2019/03/04	2	24.55	0	0.00	24.90	2	4,070	0.05%
2019/02/27	1	24.90	24	24.76	24.60	-23	4,011	-0.57%
2019/02/26	16	24.98	0	0.00	24.40	16	3,944	0.41%
2019/02/25	2	24.80	4	24.73	25.50	-2	3,855	-0.05%
2019/02/22	0	0.00	10	23.50	23.55	-10	3,551	-0.28%
2019/02/21	10	23.36	0	0.00	23.70	10	3,537	0.28%
2019/02/20	17	23.86	11	24.14	23.35	6	3,482	0.17%
2019/02/18	10	24.80	1	24.60	24.30	9	3,478	0.26%
2019/02/15	2	23.73	6	24.07	24.35	-4	3,345	-0.12%
2019/02/13	0	0.00	3	21.73	21.90	-3	2,833	-0.11%
2019/02/12	2	19.65	5	19.35	19.95	-3	2,549	-0.12%
2019/01/30	5	19.15	0	0.00	19.00	5	2,550	0.20%
2019/01/28	0	0.00	15	20.25	20.15	-15	2,483	-0.60%
2019/01/25	10	20.20	0	0.00	20.10	10	2,521	0.40%
2019/01/24	5	20.20	0	0.00	20.00	5	2,539	0.20%
2019/01/22	21	20.89	25	20.41	20.50	-4	2,535	-0.16%
2019/01/21	4	21.53	7	20.93	21.10	-3	2,467	-0.12%
2019/01/18	23	20.70	5	20.20	20.40	18	2,274	0.79%
2019/01/09	0	0.00	1	19.00	18.60	-1	2,198	-0.05%
2018/12/26	0	0.00	10	18.43	17.95	-10	2,597	-0.38%
2018/12/21	1	18.20	0	0.00	18.80	1	2,721	0.04%
2018/12/13	10	20.25	0	0.00	20.10	10	2,918	0.34%
2018/12/07	1	19.90	0	0.00	20.00	1	3,074	0.03%
2018/12/06	0	0.00	19	19.65	19.60	-19	3,119	-0.61%
2018/12/05	0	0.00	1	21.00	20.80	-1	3,163	-0.03%
2018/12/04	1	22.15	2	21.90	21.65	-1	3,257	-0.03%
2018/12/03	3	21.80	1	21.95	22.00	2	3,337	0.06%
2018/11/30	0	0.00	1	20.15	21.05	-1	3,381	-0.03%
2018/11/23	1	18.25	0	0.00	18.25	1	3,402	0.03%
2018/11/22	20	20.05	10	20.00	19.35	10	3,399	0.29%
2018/11/15	0	0.00	10	19.80	19.75	-10	3,829	-0.26%
2018/11/14	9	21.80	0	0.00	21.85	9	3,746	0.24%
2018/11/13	6	21.15	0	0.00	21.25	6	3,893	0.15%
2018/11/12	0	0.00	5	22.00	21.65	-5	4,022	-0.12%
2018/11/09	1	22.00	10	21.85	21.85	-9	4,104	-0.22%
2018/11/08	2	22.75	0	0.00	21.65	2	4,179	0.05%
2018/11/07	0	0.00	1	22.00	22.15	-1	4,243	-0.02%
2018/11/06	0	0.00	4	21.30	20.95	-4	4,378	-0.09%
2018/11/02	11	21.84	0	0.00	22.00	11	4,796	0.23%
2018/10/29	0	0.00	1	20.05	19.95	-1	5,366	-0.02%
2018/10/26	1	19.85	1	19.85	19.70	0	5,518	0.00%
2018/10/25	10	19.80	0	0.00	19.45	10	5,851	0.17%
2018/10/22	1	21.80	0	0.00	22.30	1	6,781	0.01%
2018/10/19	0	0.00	1	21.75	22.10	-1	6,846	-0.01%
2018/10/17	1	22.10	1	22.60	22.00	0	7,000	0.00%
2018/10/16	1	22.40	1	22.70	22.50	0	7,053	0.00%
2018/10/15	7	22.25	2	22.33	22.45	5	7,126	0.07%
2018/10/12	3	20.90	2	21.25	21.15	1	7,200	0.01%
2018/10/11	9	21.00	10	20.90	20.90	-1	7,296	-0.01%
2018/10/05	4	23.68	2	24.13	23.95	2	7,481	0.03%
2018/09/28	1	26.55	2	26.58	26.25	-1	8,876	-0.01%
2018/09/26	2	27.63	2	27.43	27.25	0	9,472	0.00%
2018/09/20	1	26.10	0	0.00	25.85	1	9,843	0.01%
2018/09/19	0	0.00	2	27.28	26.10	-2	9,896	-0.02%
2018/09/18	1	27.05	1	27.20	27.05	0	10,056	0.00%
2018/09/14	6	28.66	0	0.00	29.15	6	10,728	0.06%
2018/09/13	0	0.00	1	28.25	28.05	-1	11,463	-0.01%
2018/09/12	1	27.90	0	0.00	28.00	1	12,389	0.01%
2018/09/11	0	0.00	1	28.50	28.30	-1	12,675	-0.01%
2018/09/10	0	0.00	1	28.30	27.60	-1	13,046	-0.01%
2018/09/05	0	0.00	1	30.10	30.10	-1	13,973	-0.01%
2018/09/03	5	30.60	0	0.00	30.65	5	15,273	0.03%
2018/08/31	0	0.00	10	32.00	31.95	-10	16,229	-0.06%
2018/08/30	1	31.85	0	0.00	31.60	1	16,714	0.01%
2018/08/29	0	0.00	5	31.92	32.00	-5	16,823	-0.03%
2018/08/28	10	31.60	0	0.00	31.50	10	17,053	0.06%
2018/08/27	1	31.75	6	30.83	31.75	-5	17,207	-0.03%
2018/08/24	1	30.30	10	30.25	30.25	-9	17,313	-0.05%
2018/08/23	11	29.66	2	30.18	30.10	9	17,569	0.05%
2018/08/22	0	0.00	10	31.05	31.00	-10	17,961	-0.06%
2018/08/21	0	0.00	1	31.25	31.80	-1	18,308	-0.01%
2018/08/20	0	0.00	1	30.75	30.65	-1	18,516	-0.01%
2018/08/17	21	33.58	0	0.00	32.00	21	18,555	0.11%
2018/08/16	5	31.95	15	33.24	33.85	-10	18,607	-0.05%
2018/08/15	10	32.98	6	33.39	33.00	4	18,929	0.02%
2018/08/14	9	32.97	16	33.22	33.45	-7	19,038	-0.04%
2018/08/13	13	32.21	45	32.30	32.75	-32	19,633	-0.16%
2018/08/10	0	0.00	0.2	34.15	34.20	-0.2	19,823	0.00%
2018/08/09	10	35.25	9	35.28	34.75	1	19,800	0.01%
2018/08/08	16	35.11	3	35.05	34.65	13	19,775	0.07%
2018/08/07	3	35.20	10	34.85	34.60	-7	19,894	-0.04%
2018/08/06	2	35.35	3	35.50	35.80	-1	20,165	0.00%
2018/08/03	5	34.50	6	34.59	33.90	-1	20,322	0.00%
2018/08/01	2	34.63	7	35.29	33.80	-5	20,219	-0.02%
2018/07/31	11	33.05	13	33.41	34.40	-2	19,846	-0.01%
2018/07/30	22	33.15	15	33.28	33.40	7	19,562	0.04%
2018/07/27	3	32.47	9	32.63	32.65	-6	19,234	-0.03%
2018/07/26	0	0.00	3	30.57	30.30	-3	18,826	-0.02%
2018/07/25	3	30.55	0	0.00	29.80	3	18,738	0.02%
2018/07/24	0	0.00	1	30.00	30.00	-1	18,598	-0.01%
2018/07/23	0	0.00	2	28.00	28.80	-2	18,515	-0.01%
2018/07/20	3	28.35	1	29.50	28.35	2	18,440	0.01%
2018/07/19	1	29.50	1	28.40	29.50	0	18,334	0.00%
2018/07/18	8	29.04	2	29.90	28.90	6	18,219	0.03%
2018/07/17	6	30.50	1	30.95	30.45	5	18,065	0.03%
2018/07/16	1	31.10	3	31.20	31.45	-2	17,978	-0.01%
2018/07/13	2	30.40	0	0.00	30.40	2	17,879	0.01%
2018/07/12	15	30.20	15	29.96	30.10	0	17,783	0.00%
2018/07/11	24	30.50	12	30.40	30.00	12	17,682	0.07%
2018/07/10	15	29.94	22	30.03	30.25	-7	17,478	-0.04%
2018/07/09	6	31.91	21	33.89	31.40	-15	17,027	-0.09%
2018/07/06	37	33.98	12	33.41	33.60	25	16,681	0.15%
2018/07/05	17	34.41	7	33.76	33.40	10	16,143	0.06%
2018/07/04	2	32.53	23	32.23	33.10	-21	15,637	-0.13%
2018/06/29	5	32.98	5	33.63	33.05	0	15,283	0.00%
2018/06/28	4	32.50	18	32.52	32.60	-14	15,037	-0.09%
2018/06/27	0	0.00	3	33.42	32.60	-3	14,940	-0.02%
2018/06/26	20	31.94	13	31.80	32.65	7	14,724	0.05%
2018/06/25	34	33.64	11	32.56	31.80	23	14,349	0.16%
2018/06/22	17	36.54	15	36.35	35.10	2	13,970	0.01%
2018/06/21	55	35.40	56	35.79	36.65	-1	13,198	-0.01%
2018/06/20	3	33.63	0	0.00	33.35	3	12,257	0.02%
2018/06/19	7	34.59	5	34.85	34.45	2	11,924	0.02%
2018/06/15	24	34.12	5	34.22	33.80	19	11,479	0.17%
2018/06/14	0	0.00	1	31.95	31.95	-1	10,659	-0.01%
2018/06/13	1	29.80	3	30.28	29.05	-2	10,553	-0.02%
2018/06/12	77	31.77	66	32.12	29.80	11	10,228	0.11%
2018/06/11	11	30.19	20	30.87	31.35	-9	9,569	-0.09%
2018/06/08	13	28.77	17	29.60	28.50	-4	8,927	-0.04%
2018/06/07	22	26.18	61	26.29	28.05	-39	7,940	-0.49%
2018/06/06	14	26.04	13	25.38	25.50	1	7,438	0.01%
2018/06/05	41	25.85	25	26.15	25.55	16	7,312	0.22%
2018/06/04	26	25.66	26	25.45	25.20	0	7,085	0.00%
2018/06/01	2	25.75	10	25.80	25.75	-8	6,899	-0.12%
2018/05/31	25	27.94	19	27.12	26.60	6	6,816	0.09%
2018/05/30	21	28.29	22	29.15	28.00	-1	6,585	-0.02%
2018/05/29	15	26.10	23	27.30	28.25	-8	5,976	-0.13%
2018/05/28	31	25.52	30	26.09	25.70	1	5,541	0.02%
2018/05/25	18	25.60	2	25.25	25.25	16	5,260	0.30%
2018/05/24	26	25.42	44	25.31	25.35	-18	5,062	-0.36%
2018/05/23	21	25.71	21	25.66	25.15	0	4,873	0.00%
2018/05/22	17	24.83	2	24.53	24.50	15	4,464	0.34%
2018/05/21	146	25.23	130	25.14	25.30	16	4,290	0.37%	大買/大賣/
2018/05/18	10	23.30	1	23.80	24.05	9	3,638	0.25%
2018/05/17	51	22.96	81	22.70	21.90	-30	3,352	-0.89%
2018/05/16	71	22.77	50	22.70	23.10	21	3,219	0.65%
2018/05/15	11	23.18	11	22.67	22.80	0	2,984	0.00%
2018/05/14	26	22.47	25	22.75	23.50	1	2,850	0.04%
2018/05/11	7	21.54	19	21.52	21.75	-12	2,402	-0.50%
2018/05/10	22	19.71	3	19.80	19.80	19	1,999	0.95%
2018/04/13	0	0.00	11	17.70	17.50	-11	3,367	-0.33%
2018/04/12	0	0.00	3	17.65	17.70	-3	3,433	-0.09%
2018/04/11	10	18.03	7	17.90	17.80	3	3,481	0.09%
2018/03/31	0	0.00	8	17.63	17.60	-8	3,472	-0.23%
2018/03/30	5	18.05	11	17.65	17.70	-6	3,542	-0.17%
2018/03/28	0	0.00	2	18.80	18.45	-2	3,559	-0.06%
2018/03/27	2	18.25	5	18.95	18.95	-3	3,559	-0.08%
2018/03/23	0	0.00	12	18.39	18.20	-12	3,551	-0.34%
2018/03/21	2	19.05	0	0.00	18.95	2	3,629	0.06%
2018/03/20	1	19.05	0	0.00	18.95	1	3,624	0.03%
2018/03/19	4	19.29	0	0.00	19.20	4	3,609	0.11%
2018/03/15	0	0.00	6	19.43	19.40	-6	3,589	-0.17%
2018/03/14	23	19.91	2	19.80	19.60	21	3,582	0.59%
2018/03/13	2	19.30	0	0.00	19.30	2	3,572	0.06%
2018/03/12	5	19.29	0	0.00	19.00	5	3,549	0.14%
2018/03/06	0	0.00	2	19.73	19.60	-2	3,511	-0.06%
2018/02/21	0	0.00	1	17.80	17.85	-1	3,357	-0.03%
2018/02/09	1	17.40	0	0.00	17.20	1	3,323	0.03%
2018/02/07	0	0.00	10	17.15	16.90	-10	3,256	-0.31%
2018/02/06	0	0.00	30	16.72	16.80	-30	3,261	-0.92%
2018/02/02	20	18.95	0	0.00	18.80	20	3,270	0.61%
2018/02/01	0	0.00	10	19.40	19.15	-10	3,286	-0.30%
2018/01/31	0	0.00	10	19.15	19.15	-10	3,286	-0.30%
2018/01/25	21	20.83	1	19.50	19.65	20	3,269	0.61%
2018/01/24	0	0.00	40	20.59	20.70	-40	3,200	-1.25%
2018/01/23	1	20.55	0	0.00	20.50	1	3,194	0.03%
2018/01/22	10	21.50	0	0.00	21.10	10	3,165	0.32%
2018/01/19	2	21.25	3	21.07	20.85	-1	3,165	-0.03%
2018/01/18	6	22.38	1	22.40	21.30	5	3,074	0.16%
2018/01/17	1	21.90	3	21.70	22.20	-2	2,943	-0.07%
2018/01/16	25	22.19	0	0.00	22.10	25	2,876	0.87%
2018/01/15	40	21.45	0	0.00	22.20	40	2,692	1.49%
2018/01/12	6	20.39	0	0.00	20.20	6	2,478	0.24%
2018/01/11	2	19.93	0	0.00	19.95	2	2,452	0.08%
2018/01/10	5	20.74	2	20.10	19.90	3	2,405	0.12%
2018/01/09	1	20.70	19.7	20.25	20.85	-18.7	2,221	-0.84%
2018/01/08	2	19.00	0	0.00	19.15	2	1,980	0.10%
2018/01/02	0	0.00	0.5	17.85	17.90	-0.5	1,954	-0.03%