金像電 (2368)-元大-苑裡券商分點個股進出

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
196.5
漲跌
▲4.5
漲幅
+2.34%
成交量
5,622張
產業
上市電子零組件類股
1487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－元大-苑裡券商分點個股進出

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-苑裡券商分點個股進出
元大-苑裡券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	1	197.50	0	0.00	196.50	1	9,571	0.01%
2024/04/29	1	198.50	0	0.00	198.00	1	9,648	0.01%
2024/04/26	0	193.00	0	0.00	192.50	0	9,791	0.00%
2024/04/25	0.1	190.00	0	0.00	187.00	0.1	9,799	0.00%
2024/04/24	1	198.00	1	193.50	196.50	0	9,812	0.00%
2024/04/23	12	188.00	0	0.00	188.00	12	9,758	0.12%
2024/04/22	1.1	187.55	0	0.00	182.00	1.1	9,666	0.01%
2024/04/19	2.2	199.84	4	196.63	196.00	-1.8	9,531	-0.02%
2024/04/18	0.1	205.19	0	0.00	205.00	0.1	9,488	0.00%
2024/04/17	3.2	202.78	13	201.08	201.50	-9.8	9,472	-0.10%
2024/04/16	1	209.00	4.2	203.90	201.50	-3.2	9,455	-0.03%
2024/04/15	2	224.50	0	0.00	212.50	2	9,443	0.02%
2024/04/12	3.1	228.03	0	0.00	229.50	3.1	9,313	0.03%
2024/04/11	1	232.00	1	228.00	229.50	0	9,337	0.00%
2024/04/10	1.1	235.50	0.3	232.00	230.50	0.8	9,333	0.01%
2024/04/09	2.1	238.64	0	0.00	237.00	2.1	9,352	0.02%
2024/04/08	6	243.50	7	245.21	242.50	-1	9,345	-0.01%
2024/04/03	2	236.00	3	239.67	241.00	-1	9,259	-0.01%
2024/04/02	5.2	239.04	0.2	240.40	234.00	5	9,240	0.05%
2024/04/01	1	246.00	0	0.00	245.00	1	9,145	0.01%
2024/03/29	6	248.00	5	250.10	245.50	1	9,152	0.01%
2024/03/28	3	245.67	2.4	247.17	244.50	0.6	9,107	0.01%
2024/03/27	19.5	250.89	20	252.43	251.00	-0.5	9,052	-0.01%
2024/03/26	0.4	248.98	0.2	241.50	242.00	0.2	8,927	0.00%
2024/03/25	3	249.82	0	0.00	247.50	3	8,912	0.03%
2024/03/22	2.5	244.28	6	244.92	247.50	-3.5	8,866	-0.04%
2024/03/21	11.2	234.07	11	231.82	233.50	0.2	8,668	0.00%
2024/03/20	0	0.00	1	229.50	229.50	-1	8,699	-0.01%
2024/03/19	4	235.38	3	230.67	229.50	1	8,751	0.01%
2024/03/18	2.2	235.66	2	237.75	238.00	0.2	8,684	0.00%
2024/03/15	6	233.00	5.1	233.33	232.50	0.9	8,689	0.01%
2024/03/14	3	223.00	1	221.00	220.50	2	8,659	0.02%
2024/03/13	1	233.00	0	0.00	229.00	1	8,739	0.01%
2024/03/12	4.3	241.13	0	0.00	242.50	4.3	8,651	0.05%
2024/03/11	0	0.00	1	247.50	248.00	-1	8,593	-0.01%
2024/03/08	0	0.00	1.3	253.50	249.50	-1.3	8,641	-0.02%
2024/03/07	15.4	261.50	8	256.30	252.50	7.3	8,595	0.09%
2024/03/06	0	0.00	3	261.50	274.50	-3	8,335	-0.04%
2024/03/04	4	262.50	4.1	260.56	259.00	-0.1	8,359	0.00%
2024/03/01	0	0.00	1	264.50	261.50	-1	8,322	-0.01%
2024/02/26	3	260.00	3	262.00	261.50	0	8,170	0.00%
2024/02/23	2	264.00	7.6	263.07	262.00	-5.6	8,128	-0.07%
2024/02/22	0.3	256.40	0	0.00	255.50	0.3	8,003	0.00%
2024/02/20	5.2	260.42	0	0.00	261.50	5.2	7,793	0.07%
2024/02/19	5.2	268.90	2.3	265.69	265.00	3	7,781	0.04%
2024/02/16	4.7	270.84	5	272.70	275.00	-0.4	7,674	0.00%
2024/02/15	1	273.00	4.3	273.00	273.00	-3.3	7,656	-0.04%
2024/02/05	3.3	246.20	8	250.25	248.50	-4.7	7,528	-0.06%
2024/02/02	3	241.00	6	241.25	241.00	-3	7,755	-0.04%
2024/01/31	5	233.20	4	234.50	229.00	1	7,741	0.01%
2024/01/30	2	234.50	6	237.33	234.00	-4	7,738	-0.05%
2024/01/29	5	221.00	6	221.67	224.50	-1	7,520	-0.01%
2024/01/26	0	0.00	2	218.75	216.50	-2	7,612	-0.03%
2024/01/25	1	224.50	1.2	222.58	222.50	-0.2	7,651	0.00%
2024/01/24	1	219.00	1	221.50	216.50	0	7,583	0.00%
2024/01/23	0	0.00	2.2	222.00	221.50	-2.2	7,645	-0.03%
2024/01/22	2	217.25	0	0.00	222.00	2	7,580	0.03%
2024/01/18	1	206.50	1	199.00	200.50	0	7,433	0.00%
2024/01/17	2	213.25	0	0.00	210.50	2	7,369	0.03%
2024/01/16	2	215.25	2	216.25	214.50	0	7,386	0.00%
2024/01/15	1	213.50	0.3	216.00	216.00	0.7	7,379	0.01%
2024/01/12	1	209.50	1	208.00	208.00	0	7,425	0.00%
2024/01/11	2	204.50	3	205.33	206.00	-1	7,457	-0.01%
2024/01/10	1	199.50	0	0.00	200.00	1	7,509	0.01%
2024/01/09	1.1	198.36	1	197.00	195.50	0.1	7,541	0.00%
2024/01/08	1	207.00	1	203.50	204.50	0	7,519	0.00%
2024/01/05	3.2	206.67	0	0.00	205.50	3.2	7,562	0.04%
2024/01/03	1	216.00	1	218.00	218.50	0	7,637	0.00%
2024/01/02	0.2	218.50	0	0.00	218.00	0.2	7,643	0.00%
2023/12/29	0	0.00	1	215.50	218.00	-1	7,716	-0.01%
2023/12/28	0.1	215.00	1	218.00	214.50	-0.9	7,853	-0.01%
2023/12/27	1	216.00	1.1	218.00	217.00	-0.1	8,073	0.00%
2023/12/26	1	213.50	1	215.00	215.50	0	8,392	0.00%
2023/12/25	1	214.00	1	217.00	213.50	0	8,610	0.00%
2023/12/22	1	215.50	1	215.00	217.00	0	8,705	0.00%
2023/12/21	5	209.00	5	210.90	210.50	0	8,828	0.00%
2023/12/20	2	213.25	0	0.00	213.50	2	9,114	0.02%
2023/12/19	1	212.50	0	0.00	213.50	1	9,164	0.01%
2023/12/18	2	215.75	1	216.00	216.00	1	9,215	0.01%
2023/12/15	1.1	217.82	1	220.00	215.50	0.1	9,288	0.00%
2023/12/14	1	219.00	1	229.00	220.00	0	9,289	0.00%
2023/12/13	1	223.50	1	225.00	223.50	0	9,307	0.00%
2023/12/11	19	228.84	9	223.00	220.50	10	9,350	0.11%
2023/12/08	1	239.00	3	236.19	238.00	-2	9,317	-0.02%
2023/12/07	1	225.50	0	0.00	224.50	1	9,137	0.01%
2023/12/06	3	217.83	2.1	223.00	223.50	0.9	9,168	0.01%
2023/12/05	4.1	220.85	3	212.00	212.00	1.1	9,163	0.01%
2023/12/04	4	229.13	3	229.33	224.00	1	9,137	0.01%
2023/12/01	2	226.00	2	228.00	229.50	0	9,393	0.00%
2023/11/30	0	0.00	7	231.50	228.00	-7	9,479	-0.07%
2023/11/29	1	226.00	3.1	225.00	225.00	-2.1	9,460	-0.02%
2023/11/28	5	213.50	5	215.10	217.50	0	9,624	0.00%
2023/11/23	0.1	218.00	0	0.00	215.50	0.1	9,995	0.00%
2023/11/21	1	227.00	1	229.00	225.00	0	10,258	0.00%
2023/11/20	8	222.88	8	223.06	223.50	0	10,564	0.00%
2023/11/17	1	218.50	1	222.50	221.50	0	10,825	0.00%
2023/11/16	10	223.00	6	219.33	220.50	4	10,939	0.04%
2023/11/15	8	231.75	6	229.42	229.00	2	10,990	0.02%
2023/11/14	18.1	232.55	25.5	232.12	232.00	-7.4	11,656	-0.06%
2023/11/13	4	220.75	4.1	217.99	217.00	-0.1	12,092	0.00%
2023/11/10	25	223.72	26.1	225.89	220.50	-1	12,229	-0.01%
2023/11/09	2	210.75	3.1	208.52	215.00	-1.1	12,137	-0.01%
2023/11/08	4	205.75	5	204.10	209.00	-1	12,248	-0.01%
2023/11/07	1	198.00	0	0.00	200.00	1	12,491	0.01%
2023/11/06	1	196.50	1	197.50	197.50	0	12,660	0.00%
2023/11/03	1	190.50	2	190.25	189.00	-1	12,868	-0.01%
2023/11/02	2	185.50	2	184.00	184.00	0	12,928	0.00%
2023/11/01	2	176.75	2	177.00	177.00	0	13,071	0.00%
2023/10/30	1	185.57	2	185.50	185.50	-1	13,269	-0.01%
2023/10/27	3	188.17	4	187.50	186.50	-1	13,444	-0.01%
2023/10/26	1	193.50	2	188.00	187.00	-1	13,636	-0.01%
2023/10/25	3	201.01	4	202.25	200.50	-1	13,652	-0.01%
2023/10/24	16	198.00	11	193.59	201.50	5	13,863	0.04%
2023/10/23	4	193.50	3	192.00	192.50	1	13,959	0.01%
2023/10/20	5.1	191.69	5	193.60	192.50	0.1	14,232	0.00%
2023/10/19	3	197.67	3	198.83	197.50	0	14,457	0.00%
2023/10/18	5	203.00	5	205.00	198.50	0	14,624	0.00%
2023/10/17	7.2	213.78	8	207.94	207.50	-0.8	14,675	-0.01%
2023/10/16	1.3	214.69	1	216.00	215.00	0.3	14,732	0.00%
2023/10/13	7	223.29	8	222.63	223.00	-1	14,818	-0.01%
2023/10/12	0	0.00	1	224.00	223.50	-1	14,832	-0.01%
2023/10/06	1	225.00	1	223.00	221.00	0	15,293	0.00%
2023/10/05	11	221.14	7	223.21	222.50	4	15,490	0.03%
2023/10/04	4	218.50	4	215.75	221.00	0	15,730	0.00%
2023/10/03	3	220.33	1	222.05	219.00	2	15,759	0.01%
2023/10/02	6	225.23	6	221.75	215.50	0	15,638	0.00%
2023/09/28	4	218.00	9.1	219.44	219.50	-5.1	15,485	-0.03%
2023/09/27	1	208.06	1	210.50	211.50	0	15,348	0.00%
2023/09/26	11	209.64	2	212.75	204.00	9	15,546	0.06%
2023/09/25	3	214.17	6.4	214.56	211.00	-3.4	15,739	-0.02%
2023/09/22	0.1	198.50	1	196.00	201.00	-0.9	15,794	-0.01%
2023/09/21	4	189.50	10	189.00	195.00	-6	15,813	-0.04%
2023/09/18	0.3	193.00	0	0.00	193.00	0.3	15,947	0.00%
2023/09/15	1	201.00	3	203.83	203.50	-2	15,915	-0.01%
2023/09/14	3	198.17	0	0.00	199.50	3	16,237	0.02%
2023/09/13	6	193.83	4	195.38	194.00	2	16,324	0.01%
2023/09/12	26	201.00	28	200.05	200.00	-2	16,419	-0.01%
2023/09/11	2	203.25	2	203.50	199.00	0	16,718	0.00%
2023/09/08	7	207.21	5	209.31	208.50	2	16,660	0.01%
2023/09/07	3	210.00	1	209.51	209.50	2	16,783	0.01%
2023/09/06	14	216.68	10	217.50	216.50	4	16,895	0.02%
2023/09/05	1	209.00	3	209.50	208.00	-2	16,863	-0.01%
2023/09/04	6	205.92	1	205.50	206.00	5	16,963	0.03%
2023/09/01	9.1	208.91	3	205.99	201.00	6.1	17,167	0.04%
2023/08/31	2	211.51	2	213.00	215.50	0	17,119	0.00%
2023/08/30	5	209.20	7.1	209.17	208.50	-2.1	17,335	-0.01%
2023/08/29	1.1	204.55	1	201.00	201.00	0.1	17,494	0.00%
2023/08/28	0	0.00	0	202.50	202.00	0	17,497	0.00%
2023/08/25	1	207.00	0	0.00	207.00	1	17,578	0.01%
2023/08/24	4.1	223.52	6	216.58	216.50	-2	17,675	-0.01%
2023/08/23	4	209.75	7.2	207.28	209.00	-3.2	17,478	-0.02%
2023/08/22	2	203.49	4	205.63	201.50	-2	17,694	-0.01%
2023/08/21	5	204.60	3	202.17	201.50	2	18,190	0.01%
2023/08/18	36.1	207.62	31.1	207.89	203.50	4.9	18,218	0.03%
2023/08/17	22.1	197.80	39.9	200.74	206.50	-17.8	17,771	-0.10%
2023/08/16	9	183.60	18.2	184.90	188.00	-9.2	17,637	-0.05%
2023/08/15	8	179.38	10	180.55	180.00	-2	18,217	-0.01%
2023/08/14	1	174.50	0	0.00	173.50	1	18,299	0.01%
2023/08/11	16	176.47	16.2	175.84	178.50	-0.2	18,279	0.00%
2023/08/10	5	169.71	9	168.22	166.50	-4	18,003	-0.02%
2023/08/09	10	179.80	10	176.50	179.00	0	17,778	0.00%
2023/08/08	5	172.00	4	170.00	172.00	1	17,596	0.01%
2023/08/07	2	168.75	4	165.75	168.00	-2	17,423	-0.01%
2023/08/04	11.1	158.59	1	158.50	158.50	10.1	17,245	0.06%
2023/08/02	4	161.63	3	159.17	157.50	1	17,111	0.01%
2023/08/01	2	168.00	10.4	166.30	165.00	-8.4	16,979	-0.05%
2023/07/31	5	173.20	6	173.67	169.50	-1	16,856	-0.01%
2023/07/28	4	176.75	11	176.73	178.50	-7	16,700	-0.04%
2023/07/27	10	180.50	9	177.22	176.00	1	16,663	0.01%
2023/07/26	5.1	176.51	6	176.17	174.50	-0.9	16,436	-0.01%
2023/07/25	13.3	185.11	2	186.25	177.00	11.3	16,360	0.07%
2023/07/24	22	185.00	15	186.23	188.50	7	16,090	0.04%
2023/07/21	4.5	182.25	7	181.43	181.00	-2.5	15,856	-0.02%
2023/07/20	7	176.07	7.2	174.03	175.50	-0.2	15,743	0.00%
2023/07/19	4	176.88	4.2	171.74	171.50	-0.2	15,678	0.00%
2023/07/18	2	179.00	5	179.00	178.00	-3	15,619	-0.02%
2023/07/17	9	177.50	3	176.50	176.50	6	15,444	0.04%
2023/07/14	5.1	179.74	5	180.90	182.00	0.1	15,399	0.00%
2023/07/13	13.1	182.13	12.1	181.81	180.00	0.9	15,223	0.01%
2023/07/12	12.1	167.63	7	168.79	170.00	5.1	15,013	0.03%
2023/07/11	21	161.60	28	162.14	163.50	-7	14,816	-0.05%
2023/07/10	4	154.75	6.2	153.58	155.00	-2.2	14,581	-0.02%
2023/07/07	7.1	148.66	7	150.57	148.50	0.1	14,598	0.00%
2023/07/06	5	150.50	6.5	149.23	149.00	-1.5	14,706	-0.01%
2023/07/05	8	154.31	4.5	154.83	154.50	3.5	14,620	0.02%
2023/07/04	9	155.11	10	154.85	155.50	-1	14,613	-0.01%
2023/07/03	11	151.77	9	153.11	153.00	2	14,426	0.01%
2023/06/30	5	142.00	8.2	143.34	146.00	-3.2	14,134	-0.02%
2023/06/29	6	139.00	3	138.67	139.00	3	13,829	0.02%
2023/06/28	3	138.33	6	139.17	138.00	-3	13,872	-0.02%
2023/06/27	5	137.00	3	137.33	135.00	2	13,928	0.01%
2023/06/26	12	138.67	7	139.86	138.50	5	13,986	0.04%
2023/06/20	4	140.88	6	144.08	142.00	-2	14,126	-0.01%
2023/06/19	3	137.83	1	138.50	140.00	2	14,288	0.01%
2023/06/16	0.2	138.50	4	141.75	139.50	-3.8	14,268	-0.03%
2023/06/15	4	138.00	3	138.15	138.00	1	14,089	0.01%
2023/06/14	10	135.30	7	135.93	134.50	3	13,778	0.02%
2023/06/13	14	135.61	24	136.54	136.00	-10	13,742	-0.07%
2023/06/12	6.1	136.90	0	0.00	135.00	6.1	13,569	0.04%
2023/06/09	6.1	139.10	10	139.85	139.00	-3.9	13,416	-0.03%
2023/06/08	19	133.79	16	134.88	133.00	3	13,188	0.02%
2023/06/07	8.1	135.44	8	135.13	134.50	0.1	13,041	0.00%
2023/06/06	5	131.29	3	130.00	130.00	2	13,003	0.02%
2023/06/05	10	131.35	11	132.55	133.00	-1	12,873	-0.01%
2023/06/02	7	126.29	8	127.56	128.00	-1	12,646	-0.01%
2023/06/01	7	124.14	6	123.25	125.00	1	12,322	0.01%
2023/05/31	7	122.79	7	124.07	122.00	0	12,268	0.00%
2023/05/30	4	124.50	5.2	124.61	125.00	-1.2	12,147	-0.01%
2023/05/29	3	122.17	2	120.75	121.50	1	12,068	0.01%
2023/05/26	33	122.55	28	125.13	121.50	5	12,263	0.04%
2023/05/25	6	118.58	16	120.75	122.50	-10	11,877	-0.08%
2023/05/24	1.1	108.98	1	111.50	111.50	0.1	11,324	0.00%
2023/05/23	8.1	112.36	4	111.00	110.50	4.1	11,271	0.04%
2023/05/22	16	115.75	9	114.28	113.50	7	11,155	0.06%
2023/05/19	6	110.17	27.1	111.93	113.50	-21.1	10,654	-0.20%
2023/05/18	4	100.15	8	101.71	103.50	-4	9,916	-0.04%
2023/05/17	7	97.29	4	96.10	97.90	3	9,528	0.03%
2023/05/16	2	96.00	0	0.00	95.10	2	9,364	0.02%
2023/05/15	0	0.00	1	96.00	96.70	-1	9,348	-0.01%
2023/05/12	3	92.83	0	0.00	95.50	3	9,433	0.03%
2023/05/11	2	95.50	1	95.30	95.00	1	9,485	0.01%
2023/05/08	3	97.90	0	0.00	97.20	3	9,808	0.03%
2023/05/05	1	98.40	2	98.45	98.10	-1	9,896	-0.01%
2023/05/04	4	96.00	0	0.00	96.70	4	10,067	0.04%
2023/05/03	0	0.00	8	97.10	96.70	-8	10,151	-0.08%
2023/05/02	0	0.00	3	99.10	98.20	-3	10,195	-0.03%
2023/04/28	3	98.73	1	99.20	98.60	2	10,223	0.02%
2023/04/27	1	98.00	1	98.70	98.50	0	10,153	0.00%
2023/04/26	1	96.50	4	95.20	98.40	-3	10,172	-0.03%
2023/04/25	2	97.35	0	0.00	96.40	2	10,097	0.02%
2023/04/21	0	0.00	5.2	98.57	98.20	-5.2	10,022	-0.05%
2023/04/19	5	101.80	6	103.50	101.50	-1	10,094	-0.01%
2023/04/17	3	102.33	6	102.42	102.50	-3	10,135	-0.03%
2023/04/14	3	100.37	2	99.20	99.20	1	10,082	0.01%
2023/04/13	2	100.25	0	0.00	99.30	2	10,044	0.02%
2023/04/12	15	102.70	2	102.75	102.50	13	9,937	0.13%
2023/04/11	8	104.19	8.9	102.56	103.00	-0.9	9,756	-0.01%
2023/04/10	8	98.80	9	98.24	98.80	-1	9,568	-0.01%
2023/04/07	2	94.80	11	95.71	95.30	-9	9,463	-0.10%
2023/04/06	7	94.30	5	94.16	94.10	2	9,350	0.02%
2023/03/31	4	97.73	3	98.13	97.30	1	9,237	0.01%
2023/03/30	1	97.80	1	98.40	97.80	0	9,224	0.00%
2023/03/29	13	96.92	4	98.00	96.70	9	9,142	0.10%
2023/03/28	3	97.33	6	97.78	97.70	-3	9,014	-0.03%
2023/03/27	2	94.25	5	95.74	98.00	-3	8,784	-0.03%
2023/03/24	9	93.28	2	93.95	94.00	7	8,744	0.08%
2023/03/23	5	94.56	2	95.25	93.20	3	8,620	0.03%
2023/03/22	21.2	96.07	18.3	95.90	95.40	2.9	8,401	0.03%
2023/03/21	0	0.00	3	92.43	92.50	-3	7,819	-0.04%
2023/03/20	2	89.30	0	0.00	90.20	2	7,651	0.03%
2023/03/17	0	0.00	4	88.93	89.50	-4	7,608	-0.05%
2023/03/16	1	87.00	0	0.00	86.80	1	7,566	0.01%
2023/03/14	0	0.00	1	89.70	88.10	-1	7,634	-0.01%
2023/03/13	2	88.45	1	89.00	89.30	1	7,659	0.01%
2023/03/10	2.1	87.83	1	87.90	87.70	1.1	7,646	0.01%
2023/03/09	4	89.13	123	89.02	89.40	-119	7,705	-1.54%	大賣/鉅額交易
2023/03/07	13	91.55	2	92.95	93.00	11	7,641	0.14%
2023/03/06	0	0.00	1	91.60	90.90	-1	7,540	-0.01%
2023/03/03	2	90.35	8	91.15	90.40	-6	7,685	-0.08%
2023/03/02	7	89.70	2	90.25	89.90	5	7,714	0.06%
2023/03/01	25	90.64	6	91.73	90.80	19	7,713	0.25%
2023/02/24	1	90.90	18.3	90.72	92.10	-17.3	7,631	-0.23%
2023/02/23	6	88.97	5.3	88.79	89.00	0.7	7,430	0.01%
2023/02/22	11.3	87.19	0	0.00	87.10	11.3	7,565	0.15%
2023/02/21	84	89.20	8	88.96	88.60	76	7,570	1.00%
2023/02/20	0	0.00	7	89.07	88.50	-7	7,537	-0.09%
2023/02/17	2.3	87.04	4	86.40	87.70	-1.7	7,443	-0.02%
2023/02/16	2	87.85	1	87.50	88.10	1	7,570	0.01%
2023/02/15	1	86.90	0	87.20	87.10	1	7,865	0.01%
2023/02/14	0	0.00	1	87.00	86.50	-1	8,028	-0.01%
2023/02/13	1.1	85.73	3	86.03	86.50	-1.9	8,196	-0.02%
2023/02/10	14	86.01	9	85.97	85.10	5	8,434	0.06%
2023/02/09	11.2	86.63	4	86.53	86.90	7.2	8,363	0.09%
2023/02/08	6	87.68	0	0.00	87.80	6	8,250	0.07%
2023/02/07	4	87.98	0	0.00	88.00	4	8,254	0.05%
2023/02/06	6	90.28	0.3	89.50	89.50	5.7	8,203	0.07%
2023/02/03	2	93.75	0	0.00	93.40	2	8,194	0.02%
2023/02/02	9	91.43	15	92.29	93.50	-6	8,215	-0.07%
2023/02/01	5	88.66	2	88.30	89.10	3	8,135	0.04%
2023/01/31	2	86.20	2	88.20	87.30	0	8,206	0.00%
2023/01/30	2	88.60	0	0.00	88.00	2	8,258	0.02%
2023/01/17	7	87.81	7	88.37	88.00	0	8,342	0.00%
2023/01/16	2	88.50	1	89.40	88.70	1	8,462	0.01%
2023/01/12	8	88.34	0	0.00	88.60	8	8,742	0.09%
2023/01/11	0.1	91.70	1	92.90	90.90	-0.9	8,825	-0.01%
2023/01/10	3	91.47	5	91.36	91.80	-2	8,935	-0.02%
2023/01/09	3	90.33	13	89.78	91.00	-10	9,201	-0.11%
2023/01/06	10	86.95	2	86.65	87.20	8	9,460	0.08%
2023/01/05	4	86.88	2	85.45	85.20	2	9,816	0.02%
2023/01/04	3	87.90	1	86.70	87.00	2	9,979	0.02%
2023/01/03	0	0.00	0	88.00	89.20	0	10,081	0.00%
2022/12/30	1	87.00	1	87.70	86.80	0	10,259	0.00%
2022/12/29	0	0.00	4	86.23	87.00	-4	10,578	-0.04%
2022/12/28	10	86.85	6	85.87	85.80	4	10,960	0.04%
2022/12/26	1	88.30	4	89.25	89.00	-3	11,494	-0.03%
2022/12/23	4	87.55	3	88.33	88.40	1	11,992	0.01%
2022/12/22	6.1	89.79	4	91.03	89.40	2.1	12,229	0.02%
2022/12/21	3	91.10	5	91.10	90.20	-2	12,393	-0.02%
2022/12/20	3	93.67	0	0.00	91.80	3	12,656	0.02%
2022/12/16	6	93.70	6	94.57	95.70	0	13,483	0.00%
2022/12/14	0	0.00	4	96.08	97.00	-4	13,841	-0.03%
2022/12/13	4	95.93	2	96.70	95.00	2	14,007	0.01%
2022/12/12	4	94.70	5	95.52	95.50	-1	14,126	-0.01%
2022/12/08	1	95.40	0	0.00	95.20	1	14,202	0.01%
2022/12/07	5	95.44	2	96.40	95.50	3	14,220	0.02%
2022/12/06	2	98.60	2	99.35	97.90	0	14,235	0.00%
2022/12/05	2	98.60	0	0.00	98.30	2	14,275	0.01%
2022/12/02	2	99.80	1	99.40	99.10	1	14,301	0.01%
2022/12/01	2	99.65	19	100.65	100.50	-17	14,353	-0.12%
2022/11/30	8	97.41	0	0.00	97.50	8	14,355	0.06%
2022/11/29	10.2	98.30	1	97.50	97.50	9.2	14,502	0.06%
2022/11/25	2	99.50	2	101.00	100.00	0	14,421	0.00%
2022/11/24	0	0.00	3	100.67	100.50	-3	14,483	-0.02%
2022/11/23	2	98.20	10	98.67	98.70	-8	14,507	-0.06%
2022/11/22	5	97.20	2	96.80	97.10	3	14,530	0.02%
2022/11/21	0	0.00	7	99.90	98.50	-7	14,571	-0.05%
2022/11/18	8	97.88	1	100.00	97.10	7	14,534	0.05%
2022/11/17	1	97.30	6.9	97.95	98.70	-5.9	14,434	-0.04%
2022/11/16	9.3	96.06	13	97.43	96.80	-3.7	14,513	-0.03%
2022/11/15	11	95.52	3	95.63	95.60	8	14,608	0.05%
2022/11/14	3	97.20	13	97.06	97.30	-10	14,948	-0.07%
2022/11/11	31	97.93	25	95.01	94.00	6	15,166	0.04%
2022/11/10	3	94.10	18	92.86	94.00	-15	15,028	-0.10%
2022/11/09	7.3	91.59	21	91.68	92.00	-13.7	15,278	-0.09%
2022/11/08	20	89.90	21	91.68	89.20	-1	15,431	-0.01%
2022/11/07	2	88.15	21	88.55	87.60	-19	15,185	-0.13%
2022/11/04	7	86.69	3	86.60	88.10	4	15,145	0.03%
2022/11/03	35	87.71	2	87.65	87.80	33	15,102	0.22%
2022/11/02	1	86.90	10	88.10	88.20	-9	15,053	-0.06%
2022/11/01	1	85.60	1	86.20	86.50	0	15,093	0.00%
2022/10/31	2	84.75	5	84.80	85.60	-3	14,949	-0.02%
2022/10/28	2	81.90	4	82.45	82.10	-2	14,853	-0.01%
2022/10/27	8	79.70	8	80.23	81.50	0	14,807	0.00%
2022/10/26	4	77.35	3	77.30	76.90	1	14,684	0.01%
2022/10/25	1	78.60	1	78.70	78.40	0	14,672	0.00%
2022/10/24	2	80.85	1	81.90	80.00	1	14,785	0.01%
2022/10/21	1	80.80	1	80.10	79.90	0	14,848	0.00%
2022/10/20	7	81.59	4	81.68	82.30	3	14,883	0.02%
2022/10/19	1	84.30	3	84.97	83.00	-2	14,935	-0.01%
2022/10/18	13.1	84.89	12	83.38	83.00	1.1	15,190	0.01%
2022/10/17	21.1	83.00	1	83.40	84.60	20.1	15,263	0.13%
2022/10/14	2	90.80	6	91.55	88.00	-4	15,056	-0.03%
2022/10/13	7	89.51	0	0.00	88.80	7	14,846	0.05%
2022/10/12	0	0.00	4	88.90	90.50	-4	14,838	-0.03%
2022/10/11	8	86.28	0	0.00	85.10	8	15,139	0.05%
2022/10/07	4	93.68	7	95.69	91.50	-3	15,242	-0.02%
2022/10/06	11	94.61	7	96.00	94.80	4	15,505	0.03%
2022/10/05	12	95.67	13	94.71	94.60	-1	15,616	-0.01%
2022/10/04	7	94.30	3	93.30	92.90	4	15,765	0.03%
2022/10/03	9	94.50	9.7	94.19	93.80	-0.7	15,903	0.00%
2022/09/30	11	88.50	13	89.18	92.80	-2	15,691	-0.01%
2022/09/29	11	88.75	11	87.02	86.00	0	15,337	0.00%
2022/09/27	2	95.15	0.2	94.20	94.00	1.9	15,426	0.01%
2022/09/26	1.2	97.19	3	97.50	97.00	-1.9	15,254	-0.01%
2022/09/23	15	98.73	16.9	99.60	102.00	-1.9	15,044	-0.01%
2022/09/22	1.1	93.85	1	94.20	95.00	0.1	14,706	0.00%
2022/09/21	5	92.20	5	89.64	93.70	0	14,786	0.00%
2022/09/20	1	91.90	1.9	91.08	91.10	-0.9	14,894	-0.01%
2022/09/19	3	90.40	0	0.00	88.10	3	15,034	0.02%
2022/09/06	0	0.00	1	78.40	77.70	-1	15,220	-0.01%
2022/09/02	2	80.40	0	0.00	80.10	2	16,650	0.01%
2022/09/01	5	81.46	1	83.00	81.00	4	17,967	0.02%
2022/08/31	2	82.80	3	83.17	83.60	-1	18,273	-0.01%
2022/08/29	4	80.03	2	79.30	80.50	2	18,158	0.01%
2022/08/26	7	84.30	7	83.50	83.40	0	18,113	0.00%
2022/08/25	7	84.21	11	83.23	83.80	-4	18,032	-0.02%
2022/08/24	1	80.50	1	81.70	80.30	0	17,975	0.00%
2022/08/23	7	81.71	25	81.82	82.30	-18	18,000	-0.10%
2022/08/22	38	84.11	19	82.76	82.10	19	18,094	0.11%
2022/08/19	9	84.27	9	83.28	83.10	0	18,040	0.00%
2022/08/18	3	82.50	8	82.99	83.00	-5	18,263	-0.03%
2022/08/17	5	81.90	0	0.00	82.70	5	18,257	0.03%
2022/08/16	0	0.00	8	81.86	82.30	-8	18,279	-0.04%
2022/08/15	1	80.10	1	80.90	80.50	0	18,163	0.00%
2022/08/12	0	0.00	3	79.87	78.60	-3	18,131	-0.02%
2022/08/11	1	80.10	3	79.00	79.00	-2	18,111	-0.01%
2022/08/10	11	77.52	31.1	79.08	79.30	-20.1	18,135	-0.11%
2022/08/09	16	76.94	3.5	76.04	77.50	12.5	17,820	0.07%
2022/08/08	1.4	72.84	3	73.57	73.90	-1.6	17,699	-0.01%
2022/08/05	11	71.72	2	71.80	72.00	9	17,868	0.05%
2022/08/04	21.2	75.65	5	75.08	72.00	16.2	17,561	0.09%
2022/08/03	1	80.30	3	80.20	79.90	-2	17,371	-0.01%
2022/08/02	0	0.00	1.2	80.27	80.40	-1.2	17,544	-0.01%
2022/08/01	0	0.00	2	81.00	81.10	-2	17,685	-0.01%
2022/07/29	3	81.40	3	82.70	81.30	0	17,828	0.00%
2022/07/28	0	0.00	3	81.57	81.30	-3	18,013	-0.02%
2022/07/27	4	82.08	4	80.90	82.00	0	17,969	0.00%
2022/07/26	20	81.02	0	0.00	80.60	20	17,962	0.11%
2022/07/25	7	82.94	3	83.60	82.00	4	18,124	0.02%
2022/07/22	1	83.70	2	83.20	83.20	-1	18,249	-0.01%
2022/07/21	7	81.97	5	82.88	82.70	2	18,378	0.01%
2022/07/20	8	81.95	17	82.45	82.00	-9	18,350	-0.05%
2022/07/19	2	80.00	15	79.77	79.30	-13	18,343	-0.07%
2022/07/18	22	77.70	11.1	78.05	78.60	10.9	18,432	0.06%
2022/07/15	12	77.15	15	78.87	78.10	-3	18,611	-0.02%
2022/07/14	16.1	75.12	19	76.20	78.00	-2.9	18,439	-0.02%
2022/07/13	9	73.93	9.1	73.10	72.80	-0.1	18,099	0.00%
2022/07/12	1	69.30	1	69.40	69.30	0	17,954	0.00%
2022/07/11	2	72.65	1	72.90	73.00	1	17,971	0.01%
2022/07/08	33.1	72.15	33.1	72.16	72.00	0	17,874	0.00%
2022/07/07	13.1	67.49	12	68.59	69.60	1.1	17,515	0.01%
2022/07/06	31	67.46	31	66.92	67.80	0	17,041	0.00%
2022/07/01	6	69.33	6	75.00	68.50	0	16,229	0.00%
2022/06/30	2.2	77.68	3	82.50	76.10	-0.8	15,884	-0.01%
2022/06/29	2	83.80	5	84.60	84.50	-3	15,899	-0.02%
2022/06/28	1	84.50	2	85.65	84.50	-1	15,979	-0.01%
2022/06/27	8	85.59	2	83.20	85.50	6	16,184	0.04%
2022/06/24	0	84.10	5	83.50	83.00	-5	16,060	-0.03%
2022/06/22	6	79.10	2	79.80	78.60	4	15,933	0.03%
2022/06/21	2	81.15	2	80.55	80.90	0	15,950	0.00%
2022/06/20	4	79.33	3	79.63	78.00	1	16,223	0.01%
2022/06/17	7	80.31	6	80.53	79.70	1	16,427	0.01%
2022/06/16	2	86.10	2	85.65	83.10	0	16,176	0.00%
2022/06/15	4	88.50	3	90.37	87.60	1	16,094	0.01%
2022/06/14	17	90.04	17	90.68	91.00	0	15,995	0.00%
2022/06/13	10	93.12	10	93.00	93.70	0	15,559	0.00%
2022/06/10	22	89.08	35	89.75	92.90	-13	14,723	-0.09%
2022/06/09	0	0.00	30	82.67	84.50	-30	13,433	-0.22%
2022/06/08	2	79.65	0	0.00	79.80	2	13,093	0.02%
2022/06/07	10	80.30	1	79.80	80.30	9	13,185	0.07%
2022/06/06	2	79.80	2	80.45	79.70	0	13,305	0.00%
2022/06/02	5	81.10	0	0.00	81.10	5	13,452	0.04%
2022/06/01	10	82.13	10.2	81.95	81.00	-0.2	13,610	0.00%
2022/05/31	1	81.40	6	81.20	81.30	-5	13,574	-0.04%
2022/05/30	8	80.03	9	80.46	80.90	-1	13,569	-0.01%
2022/05/26	13.2	77.83	2	77.40	76.10	11.2	13,660	0.08%
2022/05/25	7	79.79	2	80.05	79.80	5	13,603	0.04%
2022/05/24	4	80.45	1	81.00	79.40	3	13,724	0.02%
2022/05/20	6	82.68	1	82.20	81.60	5	13,890	0.04%
2022/05/19	16	83.22	8	82.71	82.60	8	14,125	0.06%
2022/05/18	3	86.07	3	87.57	85.40	0	14,076	0.00%
2022/05/17	1	84.30	0	0.00	87.10	1	14,059	0.01%
2022/05/16	0	0.00	1	87.40	86.10	-1	14,156	-0.01%
2022/05/13	5	84.72	6	85.78	85.50	-1	14,000	-0.01%
2022/05/12	12	83.63	12	82.48	82.20	0	13,723	0.00%
2022/05/11	8	82.03	9	83.08	82.20	-1	13,722	-0.01%
2022/05/10	10	81.20	9	81.59	82.00	1	13,907	0.01%
2022/05/09	11	81.93	22	82.52	83.50	-11	13,933	-0.08%
2022/05/06	14	82.39	13	81.93	81.80	1	14,152	0.01%
2022/05/05	2	86.60	8	86.36	85.00	-6	14,313	-0.04%
2022/05/04	15	84.87	11	84.82	84.70	4	14,319	0.03%
2022/05/03	6	84.00	6	83.50	83.60	0	14,642	0.00%
2022/04/29	12	84.68	11	83.38	83.00	1	14,949	0.01%
2022/04/28	7	83.10	14	84.26	84.40	-7	15,188	-0.05%
2022/04/27	3	81.87	11	77.96	82.20	-8	15,409	-0.05%
2022/04/26	1	80.20	1	79.50	78.90	0	15,952	0.00%
2022/04/25	3	79.00	0	0.00	78.20	3	17,592	0.02%
2022/04/22	12	85.40	1	84.30	83.20	11	18,309	0.06%
2022/04/21	26	87.13	27	87.79	88.60	-1	18,150	-0.01%
2022/04/20	8	83.49	7	83.91	83.90	1	17,843	0.01%
2022/04/19	5	81.90	6	81.78	81.90	-1	17,777	-0.01%
2022/04/18	1	77.30	1	79.40	79.00	0	17,769	0.00%
2022/04/15	0	0.00	1	81.50	80.40	-1	17,699	-0.01%
2022/04/14	0	0.00	1	83.50	84.70	-1	17,725	-0.01%
2022/04/13	1	82.70	0	0.00	82.70	1	17,740	0.01%
2022/04/12	0	0.00	2	82.10	81.50	-2	17,866	-0.01%
2022/04/11	1	80.70	0	0.00	80.60	1	18,185	0.01%
2022/04/08	19	86.06	15	84.77	84.30	4	18,338	0.02%
2022/04/06	17	88.16	13	87.42	86.50	4	18,269	0.02%
2022/04/01	15	87.82	28	88.30	88.10	-13	18,349	-0.07%
2022/03/31	22	87.79	14	85.49	85.00	8	18,987	0.04%
2022/03/30	21	86.40	34	87.51	87.50	-13	19,497	-0.07%
2022/03/29	13	85.44	9	84.81	84.90	4	19,574	0.02%
2022/03/28	3	84.60	1	84.50	84.10	2	19,911	0.01%
2022/03/25	23	84.60	24	84.15	84.30	-1	20,157	0.00%
2022/03/24	11	83.91	11	84.27	84.60	0	19,981	0.00%
2022/03/23	18	84.51	15	84.73	84.00	3	19,952	0.02%
2022/03/22	26	82.92	39	83.02	83.20	-13	19,614	-0.07%
2022/03/21	4	80.85	6	81.22	81.10	-2	19,165	-0.01%
2022/03/18	12	79.40	14	79.61	80.20	-2	19,076	-0.01%
2022/03/17	7	75.84	4	77.18	78.00	3	18,924	0.02%
2022/03/16	2	72.20	2	72.55	72.70	0	18,806	0.00%
2022/03/15	2	74.50	0	0.00	73.70	2	19,070	0.01%
2022/03/14	11	76.47	5	76.20	76.20	6	19,058	0.03%
2022/03/11	8	77.19	11	77.17	77.50	-3	19,096	-0.02%
2022/03/10	29	77.13	30	77.23	77.40	-1	19,112	-0.01%
2022/03/09	3	73.97	1	74.90	74.50	2	19,083	0.01%
2022/03/08	1	76.50	1	75.90	73.00	0	19,352	0.00%
2022/03/07	3	77.33	5	76.50	75.90	-2	19,490	-0.01%
2022/03/04	10	81.28	10	80.86	79.90	0	19,604	0.00%
2022/03/03	27	82.80	35	81.48	81.20	-8	19,587	-0.04%
2022/03/02	43	81.86	36	82.06	82.00	7	19,606	0.04%
2022/03/01	24	82.44	44	83.14	83.00	-20	19,523	-0.10%
2022/02/25	44	81.47	29	81.24	80.70	15	19,416	0.08%
2022/02/24	9	81.76	11	81.91	80.90	-2	19,268	-0.01%
2022/02/23	7	81.13	16	81.85	82.60	-9	19,255	-0.05%
2022/02/22	1	79.10	16	79.34	79.10	-15	19,533	-0.08%
2022/02/21	38	83.02	24	82.13	81.50	14	19,734	0.07%
2022/02/18	8	81.48	9	82.07	82.30	-1	19,605	-0.01%
2022/02/17	25	82.53	7	81.73	81.70	18	19,788	0.09%
2022/02/16	10	81.47	12	82.38	82.20	-2	20,081	-0.01%
2022/02/15	7	80.76	6	81.05	79.70	1	20,243	0.00%
2022/02/14	3	80.90	4	78.83	80.90	-1	20,233	0.00%
2022/02/11	10	81.22	10	80.93	80.50	0	20,318	0.00%
2022/02/10	18	82.51	14	80.47	80.30	4	20,465	0.02%
2022/02/09	9	81.94	3	82.07	82.00	6	20,238	0.03%
2022/02/08	15	80.43	18	81.51	82.30	-3	20,134	-0.01%
2022/02/07	12	77.91	20	78.44	79.20	-8	20,136	-0.04%
2022/01/26	24	75.28	15	75.58	75.30	9	19,988	0.05%
2022/01/25	17	77.59	13	75.64	74.60	4	20,253	0.02%
2022/01/24	20	79.45	17.3	78.29	78.40	2.7	19,943	0.01%
2022/01/21	3.1	80.35	8	80.93	79.80	-4.9	19,748	-0.02%
2022/01/20	3	84.93	1	84.20	84.20	2	19,449	0.01%
2022/01/19	15	85.52	12	85.01	88.50	3	19,270	0.02%
2022/01/18	47.2	85.18	52	84.93	86.50	-4.8	18,766	-0.03%
2022/01/17	7.1	76.47	21.2	79.87	81.90	-14.1	17,478	-0.08%
2022/01/14	2	73.20	1	71.70	74.60	1	17,043	0.01%
2022/01/13	1	73.50	1	73.70	73.40	0	17,029	0.00%
2022/01/12	1	72.70	10	73.20	73.10	-9	17,087	-0.05%
2022/01/11	4	73.18	5	73.04	73.00	-1	17,225	-0.01%
2022/01/10	1	74.20	1	72.70	74.40	0	17,230	0.00%
2022/01/07	5	74.44	1	73.00	73.80	4	17,320	0.02%
2022/01/06	4	76.00	0	0.00	75.70	4	17,216	0.02%
2022/01/05	4	77.73	3	79.03	76.90	1	17,223	0.01%
2022/01/04	36	79.73	27	78.79	79.80	9	17,119	0.05%
2022/01/03	16	78.17	25	78.35	78.40	-9	17,047	-0.05%
2021/12/30	1	76.00	0	0.00	76.00	1	17,006	0.01%
2021/12/29	0	0.00	1	76.50	77.00	-1	17,188	-0.01%
2021/12/28	5	75.56	14	76.06	75.30	-9	17,376	-0.05%
2021/12/27	55	80.39	41	78.97	76.80	14	17,290	0.08%
2021/12/24	28	78.73	30.2	79.25	79.50	-2.2	16,521	-0.01%
2021/12/23	19	77.39	23	77.02	76.10	-4	16,079	-0.02%
2021/12/22	8	75.88	21	76.78	76.80	-13	16,097	-0.08%
2021/12/21	32	74.31	26	74.59	74.80	6	16,350	0.04%
2021/12/20	3	72.30	0	0.00	72.10	3	16,748	0.02%
2021/12/17	0	0.00	1	72.50	71.80	-1	17,353	-0.01%
2021/12/15	1	70.90	1	70.70	71.20	0	18,797	0.00%
2021/12/14	1	69.80	0	0.00	69.70	1	19,915	0.01%
2021/12/13	0	0.00	1	71.90	70.80	-1	19,967	-0.01%
2021/12/10	4	72.08	0	0.00	71.80	4	20,003	0.02%
2021/12/09	18	73.73	13	73.28	71.80	5	20,153	0.02%
2021/12/08	1	72.00	1	72.60	71.70	0	20,243	0.00%
2021/12/07	4	72.03	3	71.60	71.40	1	20,510	0.00%
2021/12/06	2	72.10	11	71.55	71.50	-9	20,847	-0.04%
2021/12/03	3	72.97	1	73.00	73.10	2	21,083	0.01%
2021/12/02	23	74.94	23	74.16	73.40	0	21,248	0.00%
2021/12/01	7	72.76	34	73.50	74.80	-27	21,001	-0.13%
2021/11/30	29.1	72.22	16	72.55	71.90	13.1	20,871	0.06%
2021/11/29	8	69.10	10	68.98	70.20	-2	20,898	-0.01%
2021/11/26	8	69.25	7	69.06	68.60	1	21,168	0.00%
2021/11/25	1	71.00	1	72.00	70.60	0	21,544	0.00%
2021/11/24	23	71.10	1	70.00	71.70	22	21,825	0.10%
2021/11/22	4	71.05	5	71.58	71.20	-1	22,250	0.00%
2021/11/19	5.2	72.21	3	72.67	72.00	2.2	22,468	0.01%
2021/11/18	3.1	76.33	2	75.40	74.30	1.1	22,692	0.00%
2021/11/17	0	0.00	3	76.00	76.60	-3	22,937	-0.01%
2021/11/16	16	76.58	21	76.36	76.10	-5	23,234	-0.02%
2021/11/15	31	75.20	41	76.17	77.10	-10	23,129	-0.04%
2021/11/12	11	73.30	11.1	73.86	72.90	-0.1	22,814	0.00%
2021/11/11	9	70.27	9	70.73	70.30	0	22,494	0.00%
2021/11/10	0	0.00	1	69.70	69.30	-1	22,421	0.00%
2021/11/09	7	71.71	9	71.59	71.40	-2	22,333	-0.01%
2021/11/08	9	69.52	8	69.28	68.90	1	22,056	0.00%
2021/11/05	12	71.18	17	70.34	69.80	-5	22,045	-0.02%
2021/11/04	19.2	71.28	26	71.04	70.50	-6.8	21,995	-0.03%
2021/11/03	4	68.23	6	68.23	69.20	-2	21,721	-0.01%
2021/11/02	48	68.19	53	68.84	68.70	-5	21,595	-0.02%
2021/11/01	3	66.97	4.1	66.28	66.80	-1.1	21,179	-0.01%
2021/10/29	8.1	67.03	10	66.53	66.40	-1.9	21,456	-0.01%
2021/10/28	3	66.47	0	0.00	66.10	3	21,356	0.01%
2021/10/27	22.1	66.40	19	66.66	66.50	3.1	21,276	0.01%
2021/10/26	10	67.21	1.2	68.67	66.10	8.9	21,051	0.04%
2021/10/25	11	66.71	8	67.33	67.60	3	20,900	0.01%
2021/10/22	12.2	67.10	25	68.53	69.50	-12.9	20,581	-0.06%
2021/10/21	7	65.21	1	64.30	65.40	6	20,217	0.03%
2021/10/20	3	65.33	2	65.65	65.60	1	20,230	0.00%
2021/10/19	26	66.19	20	65.98	65.20	6	20,243	0.03%
2021/10/18	22	65.12	19	64.39	64.00	3	20,262	0.01%
2021/10/15	16	65.88	20	65.82	65.40	-4	20,318	-0.02%
2021/10/14	11	64.30	12	64.23	63.60	-1	20,393	0.00%
2021/10/13	12	64.66	11.2	64.37	63.50	0.9	20,486	0.00%
2021/10/12	15	66.59	13	66.79	66.50	2	20,602	0.01%
2021/10/08	16.2	66.55	19	67.17	67.20	-2.9	20,877	-0.01%
2021/10/07	6	65.40	12	65.60	66.20	-6	20,748	-0.03%
2021/10/06	4	63.48	4	63.88	61.90	0	20,929	0.00%
2021/10/05	24	62.20	26	64.51	65.30	-2	21,158	-0.01%
2021/10/04	19	62.52	18	61.44	61.10	1	21,377	0.00%
2021/10/01	21	63.53	18	62.88	62.00	3	21,852	0.01%
2021/09/30	13	64.96	16	65.34	65.00	-3	22,125	-0.01%
2021/09/29	9	65.82	6	64.95	64.40	3	22,091	0.01%
2021/09/28	26	66.67	29	67.04	68.30	-3	21,963	-0.01%
2021/09/27	22	68.28	24.8	68.28	67.80	-2.8	21,377	-0.01%
2021/09/24	27.5	74.85	18.1	74.19	73.20	9.4	20,841	0.05%
2021/09/23	14.3	75.95	21.5	76.99	75.20	-7.2	20,504	-0.04%
2021/09/22	13.3	72.41	13.1	72.58	74.00	0.2	19,655	0.00%
2021/09/17	40.1	73.12	40	73.48	74.00	0.1	19,780	0.00%
2021/09/16	2	67.20	2	67.35	68.10	0	19,538	0.00%
2021/09/15	16	67.79	16.1	67.81	67.90	-0.1	20,570	0.00%
2021/09/14	6	66.17	8.1	67.26	67.10	-2.1	21,067	-0.01%
2021/09/13	14.2	68.07	3	67.90	66.80	11.2	21,772	0.05%
2021/09/10	31	70.66	36	70.83	71.40	-5	22,090	-0.02%
2021/09/09	13	66.18	13	66.48	69.00	0	22,192	0.00%
2021/09/08	7	64.44	4	64.20	63.40	3	21,866	0.01%
2021/09/07	17	70.06	21	68.40	67.50	-4	21,743	-0.02%
2021/09/06	0	0.00	5	70.82	71.00	-5	21,739	-0.02%
2021/09/03	8	72.04	6	71.95	72.80	2	22,282	0.01%
2021/09/02	20	73.66	14	73.99	71.80	6	22,925	0.03%
2021/09/01	9	72.81	9	73.44	73.90	0	22,892	0.00%
2021/08/31	12.1	72.40	20	72.57	73.50	-8	22,774	-0.04%
2021/08/30	10	69.83	15	69.99	70.20	-5	22,515	-0.02%
2021/08/27	13	68.18	6	67.80	67.00	7	22,888	0.03%
2021/08/26	16.1	72.88	9	74.02	71.00	7.1	22,684	0.03%
2021/08/25	17.1	72.58	15	73.25	73.60	2.1	22,699	0.01%
2021/08/24	8.1	70.45	11	70.95	71.90	-2.9	22,793	-0.01%
2021/08/23	16	68.06	11	68.19	68.40	5	22,466	0.02%
2021/08/20	7	64.59	11	67.34	68.30	-4	21,927	-0.02%
2021/08/19	7	63.21	2	62.40	62.10	5	21,540	0.02%
2021/08/18	0	0.00	4	61.33	64.20	-4	21,563	-0.02%
2021/08/17	5	61.46	8	59.13	58.40	-3	21,806	-0.01%
2021/08/16	1	61.40	2	61.70	61.80	-1	21,904	0.00%
2021/08/13	39	66.81	108	63.45	63.00	-69	22,091	-0.31%	大賣/
2021/08/12	3	66.37	0	0.00	66.70	3	22,137	0.01%
2021/08/11	71	67.05	2	66.70	66.70	69	22,430	0.31%
2021/08/10	5	68.42	1	68.30	67.60	4	22,891	0.02%
2021/08/09	14	71.76	13	69.98	69.80	1	23,158	0.00%
2021/08/06	1	72.20	1	72.60	72.00	0	23,356	0.00%
2021/08/05	14	72.44	13	72.18	71.60	1	23,597	0.00%
2021/08/04	26	73.85	19	75.97	72.90	7	23,730	0.03%
2021/08/03	6	73.17	1	73.40	72.80	5	23,608	0.02%
2021/08/02	0	0.00	1	71.10	72.60	-1	23,615	0.00%
2021/07/30	3	72.57	2	72.70	71.50	1	23,555	0.00%
2021/07/29	4	71.73	1	73.40	72.50	3	23,566	0.01%
2021/07/27	3	74.57	2	76.80	73.00	1	23,608	0.00%
2021/07/26	4	74.98	4.2	74.82	75.80	-0.2	23,587	0.00%
2021/07/23	2	74.80	0	0.00	73.70	2	23,536	0.01%
2021/07/22	3	75.57	13	75.67	75.60	-10	23,612	-0.04%
2021/07/21	1.2	75.74	2	74.85	74.00	-0.9	23,653	0.00%
2021/07/20	5	74.02	12	73.91	74.90	-7	23,966	-0.03%
2021/07/19	7	76.13	11	75.74	75.50	-4	24,015	-0.02%
2021/07/16	16	77.81	16	76.48	77.40	0	23,986	0.00%
2021/07/15	18	78.10	13	79.08	77.90	5	23,945	0.02%
2021/07/14	19	79.23	16	79.43	80.10	3	23,673	0.01%
2021/07/13	30	81.27	81	79.34	79.50	-51	23,558	-0.22%
2021/07/12	50	79.82	38.1	80.25	80.00	11.9	23,234	0.05%
2021/07/09	101	77.30	203	76.55	77.10	-102	22,821	-0.45%	大買/大賣/鉅額交易
2021/07/08	67.1	74.70	40.1	76.78	77.90	27.1	22,565	0.12%
2021/07/07	87	72.51	14	72.76	71.50	73	22,038	0.33%
2021/07/06	4	69.68	8.1	70.07	70.50	-4.1	21,536	-0.02%
2021/07/05	71	69.68	63.2	69.22	69.00	7.8	21,469	0.04%
2021/07/02	3	67.40	4	66.65	67.30	-1	21,371	0.00%
2021/07/01	18	65.81	25	67.40	66.90	-7	21,323	-0.03%
2021/06/30	60	67.22	0	0.00	66.90	60	21,245	0.28%
2021/06/29	4.3	67.05	13	68.52	68.60	-8.7	21,157	-0.04%
2021/06/28	38	69.41	36	68.43	68.50	2	20,979	0.01%
2021/06/25	11	69.61	13	69.97	67.50	-2	20,524	-0.01%
2021/06/24	62	66.29	51	66.35	66.60	11	19,750	0.06%
2021/06/23	3	62.83	19.1	64.99	67.30	-16.1	18,688	-0.09%
2021/06/22	5	63.16	10	63.21	61.20	-5	18,167	-0.03%
2021/06/21	19	60.49	25	61.00	62.20	-6	17,304	-0.03%
2021/06/18	13	60.45	13	59.81	58.20	0	16,717	0.00%
2021/06/17	14	58.84	4	59.10	59.30	10	16,341	0.06%
2021/06/16	11	59.10	4	59.05	58.90	7	16,350	0.04%
2021/06/15	10	59.19	12.2	59.62	59.60	-2.2	16,266	-0.01%
2021/06/11	15	59.14	19	59.56	58.70	-4	16,170	-0.02%
2021/06/10	16	60.69	23.5	60.19	61.50	-7.5	15,582	-0.05%
2021/06/09	7	58.00	8.3	57.73	57.00	-1.3	14,780	-0.01%
2021/06/08	9	57.67	22	57.63	58.00	-13	14,714	-0.09%
2021/06/07	12	56.56	5	56.32	57.10	7	14,632	0.05%
2021/06/04	33	57.98	54	57.38	55.60	-21	14,561	-0.14%
2021/06/03	12	57.73	1	57.50	57.60	11	14,382	0.08%
2021/06/02	3	57.43	7	57.07	57.40	-4	15,129	-0.03%
2021/06/01	15	56.90	20	56.91	57.10	-5	15,199	-0.03%
2021/05/31	5	54.34	19	54.88	55.20	-14	15,227	-0.09%
2021/05/28	3	52.50	4	53.08	53.10	-1	15,469	-0.01%
2021/05/27	8	51.95	31	52.07	52.50	-23	15,987	-0.14%
2021/05/26	8	53.06	7	53.44	53.10	1	16,018	0.01%
2021/05/25	10	54.03	7	53.64	53.70	3	16,292	0.02%
2021/05/24	22	51.72	57	52.11	52.40	-35	16,165	-0.22%
2021/05/21	11	51.32	10	51.03	51.00	1	16,101	0.01%
2021/05/20	12	50.55	27	49.59	49.15	-15	16,063	-0.09%
2021/05/19	44	50.76	51	50.50	50.80	-7	16,355	-0.04%
2021/05/18	40	50.05	40	49.43	50.50	0	16,269	0.00%
2021/05/17	19	46.16	29.1	47.34	48.25	-10.1	16,002	-0.06%
2021/05/14	87	45.79	30	45.32	45.90	57	15,709	0.36%
2021/05/13	0	0.00	3	42.32	43.85	-3	15,454	-0.02%
2021/05/12	9	44.89	16	43.01	41.85	-7	15,261	-0.05%
2021/05/11	16	46.72	2	45.93	46.50	14	15,083	0.09%
2021/05/10	2	49.93	2	50.30	51.00	0	14,954	0.00%
2021/05/07	1	49.10	3	49.37	50.00	-2	15,094	-0.01%
2021/05/06	11	49.05	0	0.00	48.60	11	15,325	0.07%
2021/05/05	40	48.95	40	49.37	49.45	0	15,640	0.00%
2021/05/04	21.2	48.48	25	49.11	48.60	-3.8	15,717	-0.02%
2021/05/03	6.2	52.95	2	52.50	52.40	4.2	15,715	0.03%
2021/04/29	2	54.85	0	0.00	54.90	2	15,787	0.01%
2021/04/28	50.2	54.95	42	54.54	54.40	8.2	15,954	0.05%
2021/04/27	8.6	55.63	6	55.72	55.20	2.6	16,104	0.02%
2021/04/26	18	57.81	18	58.29	57.60	0	16,107	0.00%
2021/04/23	19	55.98	20	56.60	56.80	-1	16,313	-0.01%
2021/04/22	3	55.50	5	55.98	54.50	-2	17,306	-0.01%
2021/04/21	3	55.53	5	56.36	55.80	-2	18,548	-0.01%
2021/04/20	5	55.84	5	55.64	55.60	0	18,986	0.00%
2021/04/19	1	55.10	11	54.67	55.00	-10	19,073	-0.05%
2021/04/16	2	54.00	2	54.10	54.50	0	19,226	0.00%
2021/04/15	3	53.10	2	52.75	53.30	1	19,540	0.01%
2021/04/14	2	51.65	1	53.30	52.10	1	20,165	0.00%
2021/04/13	1	54.78	3	54.50	53.30	-2	20,424	-0.01%
2021/04/12	3	55.37	6	55.17	55.10	-3	20,580	-0.01%
2021/04/09	1	55.70	3	55.80	55.60	-2	20,790	-0.01%
2021/04/08	12	56.21	15.7	56.36	56.30	-3.7	20,714	-0.02%
2021/04/07	10	55.40	11	55.29	55.20	-1	20,671	0.00%
2021/04/06	1	55.10	7	54.94	55.00	-6	20,774	-0.03%
2021/04/01	14	56.39	15	55.97	55.10	-1	20,871	0.00%
2021/03/31	15	55.60	21	55.69	56.20	-6	20,914	-0.03%
2021/03/30	17	55.04	24	54.92	55.20	-7	20,906	-0.03%
2021/03/29	12	55.21	31	54.87	54.70	-19	21,165	-0.09%
2021/03/26	7	55.00	11	54.73	55.00	-4	21,781	-0.02%
2021/03/25	22	55.98	28	55.21	54.90	-6	22,481	-0.03%
2021/03/24	17	55.32	7	55.11	55.80	10	23,017	0.04%
2021/03/23	16	55.51	17	55.37	55.20	-1	24,177	0.00%
2021/03/22	26	54.52	2	54.45	54.50	24	25,564	0.09%
2021/03/19	12	54.71	9	54.70	54.90	3	26,379	0.01%
2021/03/18	4	55.30	4	55.20	55.40	0	26,682	0.00%
2021/03/17	6	55.25	6	55.38	55.20	0	26,843	0.00%
2021/03/16	9	56.19	0	0.00	56.00	9	26,959	0.03%
2021/03/15	0	0.00	9	56.70	56.60	-9	27,473	-0.03%
2021/03/12	24	57.80	23	56.85	56.80	1	28,315	0.00%
2021/03/11	1	55.80	3	56.60	57.20	-2	28,314	-0.01%
2021/03/10	6	56.85	6	56.08	55.80	0	28,369	0.00%
2021/03/09	19	58.03	11	56.90	56.10	8	28,478	0.03%
2021/03/08	48	58.60	82	58.88	58.50	-34	28,130	-0.12%
2021/03/05	3	56.53	12	56.98	57.40	-9	27,418	-0.03%
2021/03/04	19	56.99	53	56.92	55.20	-34	27,432	-0.12%
2021/03/03	59	56.57	15	55.67	56.00	44	27,244	0.16%
2021/03/02	23	56.27	32	57.08	56.90	-9	27,361	-0.03%
2021/02/26	5	54.48	3	54.57	54.20	2	27,598	0.01%
2021/02/25	13	56.68	3	56.80	55.90	10	28,817	0.03%
2021/02/24	11.1	56.00	22	55.84	56.20	-10.9	28,672	-0.04%
2021/02/23	22	54.61	50	54.52	54.60	-28	28,567	-0.10%
2021/02/22	33	55.65	60	55.29	55.30	-27	29,133	-0.09%
2021/02/19	23	55.23	63	55.81	55.20	-40	29,472	-0.14%
2021/02/18	35	54.94	19	54.58	54.70	16	29,370	0.05%
2021/02/17	46	54.15	9	55.47	55.10	37	29,266	0.13%
2021/02/05	23	52.99	65	52.26	52.40	-42	29,022	-0.14%
2021/02/04	32	51.71	35	52.39	52.60	-3	29,098	-0.01%
2021/02/03	23	52.53	20	51.80	51.80	3	29,153	0.01%
2021/02/02	23	52.26	27	52.26	52.30	-4	29,241	-0.01%
2021/02/01	62	51.62	16	51.91	51.70	46	29,392	0.16%
2021/01/29	32	54.65	78	52.93	52.10	-46	29,399	-0.16%
2021/01/28	21	54.24	32	54.21	54.00	-11	29,365	-0.04%
2021/01/27	65	54.26	29	54.57	54.30	36	29,304	0.12%
2021/01/26	13	52.60	2	52.60	52.60	11	29,082	0.04%
2021/01/25	4	52.08	24	52.10	52.10	-20	29,081	-0.07%
2021/01/22	34	52.59	16	52.70	53.30	18	29,043	0.06%
2021/01/21	25	52.48	22	51.96	51.90	3	29,111	0.01%
2021/01/20	38	53.05	34	51.83	51.80	4	29,221	0.01%
2021/01/19	22	55.64	11	55.41	54.90	11	29,169	0.04%
2021/01/18	55	57.62	50	56.64	56.00	5	29,279	0.02%
2021/01/15	29	59.94	49	59.97	57.20	-20	28,862	-0.07%
2021/01/14	33	57.98	72	58.93	58.60	-39	28,001	-0.14%
2021/01/13	15	53.98	20	55.11	55.80	-5	27,286	-0.02%
2021/01/12	40	52.00	7	51.63	51.90	33	27,793	0.12%
2021/01/11	10	51.38	4	51.33	51.30	6	29,346	0.02%
2021/01/08	37	55.07	34	53.83	52.80	3	29,446	0.01%
2021/01/07	32	54.98	79	55.25	54.80	-47	29,322	-0.16%
2021/01/06	58	53.99	28	53.85	54.40	30	28,939	0.10%
2021/01/05	2	52.50	6	52.37	52.90	-4	28,551	-0.01%
2021/01/04	6	51.07	12	51.63	51.90	-6	28,438	-0.02%
2020/12/31	18	50.83	15	50.54	50.50	3	28,400	0.01%
2020/12/30	8	50.80	3	50.87	50.90	5	28,752	0.02%
2020/12/29	13	50.48	6	50.10	50.30	7	28,854	0.02%
2020/12/28	20	50.74	20	50.30	50.60	0	28,837	0.00%
2020/12/25	2	51.25	13	50.90	50.90	-11	28,916	-0.04%
2020/12/24	21	51.79	26	51.87	51.80	-5	29,015	-0.02%
2020/12/23	40	52.04	26.9	51.83	51.70	13.1	29,190	0.04%
2020/12/22	29	53.87	24	53.65	51.50	5	29,768	0.02%
2020/12/21	35	57.43	32	57.21	56.70	3	29,556	0.01%
2020/12/18	15	56.49	11	55.96	56.20	4	29,020	0.01%
2020/12/17	32	56.18	20	56.36	55.30	12	28,672	0.04%
2020/12/16	35	54.67	142	55.17	56.30	-107	27,633	-0.39%	大賣/鉅額交易
2020/12/15	66	53.48	63	52.28	51.70	3	26,277	0.01%
2020/12/14	29	52.79	15	52.31	52.30	14	25,856	0.05%
2020/12/11	52	50.85	24	50.27	51.30	28	25,771	0.11%
2020/12/10	9	50.70	2	50.55	50.30	7	25,930	0.03%
2020/12/09	22	52.88	34	53.07	52.00	-12	25,920	-0.05%
2020/12/08	22	52.24	38	52.25	52.20	-16	25,644	-0.06%
2020/12/07	2	49.83	11	50.12	50.10	-9	25,214	-0.04%
2020/12/04	3	49.53	7	50.14	49.50	-4	25,529	-0.02%
2020/12/03	6	49.52	20	49.88	50.80	-14	25,769	-0.05%
2020/12/02	8	50.21	4	50.06	49.75	4	26,120	0.02%
2020/12/01	19	50.61	9	50.50	50.50	10	26,385	0.04%
2020/11/30	59	52.09	16	52.04	51.60	43	26,717	0.16%
2020/11/27	51	51.36	7	51.16	51.80	44	27,004	0.16%
2020/11/26	17	50.59	22	50.83	50.50	-5	27,466	-0.02%
2020/11/25	56	52.22	38	51.94	50.20	18	27,248	0.07%
2020/11/24	55	51.08	89	51.33	51.30	-34	27,467	-0.12%
2020/11/23	27	48.69	13	48.60	48.50	14	27,037	0.05%
2020/11/20	2	48.05	6	48.16	47.95	-4	27,737	-0.01%
2020/11/19	12	48.44	39	48.33	47.60	-27	28,676	-0.09%
2020/11/18	8	46.96	41	46.68	47.45	-33	30,627	-0.11%
2020/11/17	16	45.72	6	45.65	45.45	10	31,153	0.03%
2020/11/16	4	44.54	1	44.50	44.35	3	32,848	0.01%
2020/11/13	1	44.10	3	44.08	44.10	-2	34,025	-0.01%
2020/11/12	5	44.11	0	0.00	44.45	5	35,252	0.01%
2020/11/11	3	43.73	1	43.65	43.65	2	36,177	0.01%
2020/11/10	16	45.01	4	44.29	44.00	12	38,066	0.03%
2020/11/09	4	44.41	2	44.30	44.90	2	41,214	0.00%
2020/11/06	16	44.90	8	45.27	44.30	8	42,827	0.02%
2020/11/05	5	44.51	0	0.00	44.40	5	43,410	0.01%
2020/11/04	5	45.09	17	44.92	45.15	-12	44,703	-0.03%
2020/11/03	8	44.28	7	44.48	44.85	1	45,064	0.00%
2020/11/02	6	43.18	2	43.20	43.20	4	45,504	0.01%
2020/10/30	16	44.47	27	44.42	43.95	-11	46,417	-0.02%
2020/10/29	18	44.43	2	43.80	44.95	16	46,758	0.03%
2020/10/28	22	44.49	5	44.34	44.55	17	46,990	0.04%
2020/10/27	27	46.05	30	45.91	45.80	-3	47,118	-0.01%
2020/10/26	12	46.88	20	46.43	46.10	-8	47,493	-0.02%
2020/10/23	7	47.79	9	47.84	47.60	-2	48,034	0.00%
2020/10/22	40	48.35	22	48.64	48.05	18	48,619	0.04%
2020/10/21	24	49.56	10	49.36	48.95	14	49,101	0.03%
2020/10/20	41	50.48	46	50.41	51.20	-5	49,549	-0.01%
2020/10/19	57	49.85	47	49.80	50.90	10	49,388	0.02%
2020/10/16	3	46.68	5	46.78	46.35	-2	48,913	0.00%
2020/10/15	24	46.43	7	46.09	45.95	17	49,896	0.03%
2020/10/14	12	46.95	14	46.97	47.35	-2	51,513	0.00%
2020/10/13	2	45.40	3	45.08	45.40	-1	53,410	0.00%
2020/10/12	3	45.60	4	46.30	45.40	-1	54,813	0.00%
2020/10/08	3	46.10	5	46.32	46.20	-2	56,601	0.00%
2020/10/07	7	46.14	2	46.30	45.85	5	57,105	0.01%
2020/10/06	5	46.15	9	46.28	46.55	-4	58,423	-0.01%
2020/10/05	1	45.20	4	45.14	45.35	-3	58,930	-0.01%
2020/09/30	4	44.25	2	44.28	44.60	2	59,080	0.00%
2020/09/29	2	45.20	2	45.13	45.35	0	59,132	0.00%
2020/09/28	8	44.71	15	44.09	44.50	-7	59,409	-0.01%
2020/09/25	29	44.75	25	45.00	43.95	4	60,014	0.01%
2020/09/24	25	46.85	30	46.81	47.00	-5	60,188	-0.01%
2020/09/23	10	46.68	0	0.00	46.30	10	59,961	0.02%
2020/09/22	7	47.39	2	47.75	47.30	5	60,325	0.01%
2020/09/21	17	48.65	0	0.00	48.20	17	61,168	0.03%
2020/09/18	12	49.03	8	48.82	49.40	4	61,286	0.01%
2020/09/17	13	48.63	19	48.35	48.50	-6	61,454	-0.01%
2020/09/16	5	49.67	5	49.60	49.25	0	61,484	0.00%
2020/09/15	4	49.56	1	50.10	49.15	3	61,668	0.00%
2020/09/14	14	50.04	1	49.55	49.60	13	61,621	0.02%
2020/09/11	2	49.33	4	49.34	48.85	-2	62,002	0.00%
2020/09/10	5	50.82	4	50.00	49.70	1	63,001	0.00%
2020/09/09	20	51.00	28	50.63	50.70	-8	63,631	-0.01%
2020/09/08	17	51.01	7	50.94	50.60	10	63,687	0.02%
2020/09/07	18	52.14	2	52.10	51.80	16	63,840	0.03%
2020/09/04	11	54.49	25	53.65	54.80	-14	63,910	-0.02%
2020/09/03	29	54.67	20	54.31	53.90	9	64,048	0.01%
2020/09/02	16	53.34	23	53.80	53.80	-7	64,353	-0.01%
2020/09/01	9	52.12	16	52.41	53.10	-7	64,129	-0.01%
2020/08/31	15	51.96	3	51.90	51.40	12	63,696	0.02%
2020/08/28	47	52.61	25	52.17	51.80	22	63,696	0.03%
2020/08/27	41	54.61	40	54.42	55.10	1	63,450	0.00%
2020/08/26	29	54.36	34	55.07	53.90	-5	63,286	-0.01%
2020/08/25	26	54.93	11	54.20	54.00	15	62,944	0.02%
2020/08/24	134	58.10	54	56.76	55.20	80	62,792	0.13%	大買/
2020/08/21	12	56.13	35	56.96	57.40	-23	61,011	-0.04%
2020/08/20	48	53.25	42	55.12	52.20	6	62,227	0.01%
2020/08/19	30	56.65	29	56.67	56.60	1	61,656	0.00%
2020/08/18	20	54.52	20	55.29	56.20	0	61,108	0.00%
2020/08/17	21	53.51	8	54.01	53.10	13	60,793	0.02%
2020/08/14	28	52.07	40	52.06	53.10	-12	60,487	-0.02%
2020/08/13	58	51.07	43	50.30	52.20	15	58,936	0.03%
2020/08/12	32	46.04	51	46.91	48.20	-19	56,215	-0.03%
2020/08/11	32	43.77	28	43.77	43.85	4	55,202	0.01%
2020/08/10	51	44.42	49	44.27	43.60	2	55,347	0.00%
2020/08/07	9	41.81	19	42.38	42.10	-10	54,708	-0.02%
2020/08/06	27	42.10	19	41.81	41.40	8	55,555	0.01%
2020/08/05	36	42.43	121	42.00	42.70	-85	55,729	-0.15%	大賣/
2020/08/04	43	40.67	12	40.55	40.35	31	55,561	0.06%
2020/08/03	23	40.98	36	40.98	41.20	-13	55,548	-0.02%
2020/07/31	22	40.27	0	0.00	40.30	22	55,641	0.04%
2020/07/30	3	40.60	3	40.87	40.80	0	56,159	0.00%
2020/07/29	37	41.11	10	41.15	40.55	27	56,588	0.05%
2020/07/28	8	42.53	40	41.72	42.50	-32	56,594	-0.06%
2020/07/27	44	43.19	12	42.81	42.15	32	56,788	0.06%
2020/07/24	51	43.08	33	42.35	41.55	18	56,984	0.03%
2020/07/23	38	43.44	32	43.35	43.75	6	57,673	0.01%
2020/07/22	34	42.86	30	42.52	42.30	4	58,198	0.01%
2020/07/21	45	42.13	71	42.12	41.80	-26	57,408	-0.05%
2020/07/20	141	39.93	137	39.98	41.90	4	57,098	0.01%	大買/大賣/
2020/07/17	84	39.00	71	39.42	38.10	13	56,222	0.02%
2020/07/16	90	37.84	76	37.89	38.80	14	54,977	0.03%
2020/07/15	47	37.04	83	37.28	36.55	-36	54,307	-0.07%
2020/07/14	18	35.96	26	35.93	35.65	-8	54,106	-0.01%
2020/07/13	97	36.21	87	36.28	36.50	10	54,451	0.02%
2020/07/10	1	34.15	12	34.08	33.90	-11	54,216	-0.02%
2020/07/09	4	33.98	57	34.27	33.65	-53	54,678	-0.10%
2020/07/08	9	33.77	15	33.83	34.20	-6	55,282	-0.01%
2020/07/07	27	34.21	6	34.20	33.70	21	55,943	0.04%
2020/07/06	15	35.38	27	35.62	35.15	-12	56,323	-0.02%
2020/07/03	37	34.09	44	34.52	34.50	-7	56,313	-0.01%
2020/07/02	1	33.50	2	33.35	33.20	-1	55,775	0.00%
2020/07/01	15	33.86	8	33.75	33.40	7	56,138	0.01%
2020/06/30	30	33.59	63	33.54	33.60	-33	57,055	-0.06%
2020/06/29	14	32.06	17	32.10	32.10	-3	57,793	-0.01%
2020/06/24	65	31.92	61	31.72	32.00	4	59,076	0.01%
2020/06/23	24	31.94	11	31.69	31.65	13	60,318	0.02%
2020/06/22	16	32.46	14	32.32	32.05	2	60,822	0.00%
2020/06/19	59	33.29	62	33.16	33.30	-3	61,315	0.00%
2020/06/18	151	33.15	143	32.78	33.15	8	61,646	0.01%	大買/大賣/
2020/06/17	159	33.87	121	33.70	33.20	38	61,513	0.06%	大買/大賣/
2020/06/16	59	33.04	86.3	32.82	34.25	-27.3	61,513	-0.04%
2020/06/15	58	32.10	19	31.99	31.15	39	61,691	0.06%
2020/06/12	30	32.70	4	32.78	32.45	26	63,144	0.04%
2020/06/11	89	33.36	88	33.48	33.75	1	64,561	0.00%
2020/06/10	104	33.20	95	33.41	33.10	9	65,914	0.01%	大買/
2020/06/09	47	34.81	66	34.38	33.90	-19	67,752	-0.03%
2020/06/08	69	34.25	61.1	34.84	33.95	7.9	68,454	0.01%
2020/06/05	23	35.00	32	35.30	35.00	-9	70,044	-0.01%
2020/06/04	57	35.62	40	35.00	35.00	17	71,378	0.02%
2020/06/03	112	35.19	104	35.57	35.25	8	72,543	0.01%	大買/大賣/
2020/06/02	79	36.52	90	36.91	36.10	-11	73,155	-0.02%
2020/06/01	54	37.93	74	37.39	37.80	-20	73,512	-0.03%
2020/05/29	40	37.29	14	37.29	37.25	26	74,101	0.04%
2020/05/28	38	36.76	32	37.39	37.00	6	74,253	0.01%
2020/05/27	94	38.01	64	37.64	36.90	30	73,667	0.04%
2020/05/26	23	34.87	53	35.51	36.45	-30	71,644	-0.04%
2020/05/25	46	32.74	27	32.85	33.15	19	70,485	0.03%
2020/05/22	15	33.90	22	33.93	33.35	-7	69,924	-0.01%
2020/05/21	15	33.84	45	33.75	33.65	-30	69,183	-0.04%
2020/05/20	21	32.60	20	32.79	32.70	1	68,662	0.00%
2020/05/19	0	0.00	26	33.10	33.50	-26	68,360	-0.04%
2020/05/18	65	33.03	67	32.61	32.30	-2	67,883	0.00%
2020/05/15	68	33.78	60	33.51	34.10	8	67,270	0.01%
2020/05/14	38	33.11	48	33.56	32.55	-10	66,571	-0.02%
2020/05/13	111	34.18	66	34.17	33.60	45	66,131	0.07%	大買/
2020/05/12	34	34.00	40	33.91	34.50	-6	65,016	-0.01%
2020/05/11	26	34.02	34	33.59	33.25	-8	64,952	-0.01%
2020/05/08	4	33.66	5	33.64	33.20	-1	64,286	0.00%
2020/05/07	45	33.01	74	32.81	33.50	-29	64,040	-0.05%
2020/05/06	27	31.92	22	32.88	32.15	5	63,725	0.01%
2020/05/05	47	34.26	38	34.39	33.00	9	63,131	0.01%
2020/05/04	27	33.31	15	33.37	34.05	12	62,617	0.02%
2020/04/30	34	33.21	46	33.15	33.05	-12	62,094	-0.02%
2020/04/29	14	31.98	38	32.13	32.10	-24	61,518	-0.04%
2020/04/28	84	32.31	110	32.03	31.25	-26	60,935	-0.04%	大賣/
2020/04/27	78	29.82	84	29.97	31.50	-6	59,408	-0.01%
2020/04/24	20	28.56	28	28.27	28.65	-8	58,034	-0.01%
2020/04/23	52	28.38	46	28.42	28.50	6	57,913	0.01%
2020/04/22	47	27.56	66	27.88	28.35	-19	57,177	-0.03%
2020/04/21	47	27.30	28	27.44	27.05	19	56,362	0.03%
2020/04/20	106	27.71	93	27.86	27.70	13	55,798	0.02%	大買/
2020/04/17	149	27.96	110	28.32	27.80	39	55,711	0.07%	大買/大賣/
2020/04/16	36	28.05	64.1	28.15	28.60	-28.1	54,579	-0.05%
2020/04/15	102	27.65	31	27.75	27.80	71	54,265	0.13%	大買/
2020/04/14	31	27.98	72	28.11	28.75	-41	53,103	-0.08%
2020/04/13	58	26.53	52	26.68	26.80	6	52,502	0.01%
2020/04/10	27	26.58	34	26.58	26.40	-7	52,164	-0.01%
2020/04/09	29	27.13	43	25.77	25.35	-14	51,436	-0.03%
2020/04/08	61	26.98	6	27.39	26.50	55	50,729	0.11%
2020/04/07	25	28.68	45	28.41	28.35	-20	49,950	-0.04%
2020/04/06	15	26.54	40	26.72	26.90	-25	50,020	-0.05%
2020/04/01	47	24.57	31	24.94	25.15	16	49,877	0.03%
2020/03/31	66	24.59	60	24.58	24.25	6	48,514	0.01%
2020/03/30	59	22.99	40	23.16	23.60	19	46,687	0.04%
2020/03/27	49	22.04	89	22.32	23.10	-40	45,112	-0.09%
2020/03/26	30	20.69	34	20.94	21.00	-4	43,532	-0.01%
2020/03/25	26	19.88	26	19.89	20.20	0	42,629	0.00%
2020/03/24	23	18.69	36	18.58	18.85	-13	41,664	-0.03%
2020/03/23	9	17.54	37	16.44	17.75	-28	41,110	-0.07%
2020/03/20	16	18.29	11	18.40	18.00	5	40,715	0.01%
2020/03/19	44	17.41	7	17.98	17.20	37	39,451	0.09%
2020/03/18	98	20.27	87	20.38	19.10	11	38,401	0.03%
2020/03/17	46	20.48	33	20.61	20.05	13	36,538	0.04%
2020/03/16	119	21.12	77	20.73	19.80	42	34,930	0.12%	大買/
2020/03/13	75	20.08	101	20.25	21.85	-26	33,077	-0.08%	大賣/
2020/03/12	76	20.61	80	20.98	19.90	-4	30,903	-0.01%
2020/03/11	77	21.74	51	22.04	22.10	26	29,944	0.09%
2020/03/10	129	19.84	257	19.78	20.50	-128	27,942	-0.46%	大買/大賣/鉅額交易
2020/03/09	39	20.22	53	20.39	18.65	-14	26,321	-0.05%
2020/03/06	95	19.38	75	19.88	20.10	20	24,818	0.08%
2020/03/05	135	18.35	59	18.12	18.50	76	23,647	0.32%	大買/
2020/03/04	42	17.40	45	17.65	17.75	-3	22,811	-0.01%
2020/03/03	55	16.46	110	16.72	17.05	-55	21,797	-0.25%	大賣/
2020/03/02	10	15.50	4	15.30	15.50	6	21,006	0.03%
2020/02/27	21	15.05	1	15.00	14.80	20	21,197	0.09%
2020/02/26	56	15.64	18	15.70	15.45	38	21,767	0.17%
2020/02/25	2	15.90	70	15.65	15.95	-68	22,681	-0.30%
2020/02/24	25	15.87	56	15.88	15.65	-31	23,338	-0.13%
2020/02/21	0	0.00	2	15.90	16.10	-2	23,798	-0.01%
2020/02/20	0	0.00	5	15.80	15.85	-5	24,220	-0.02%
2020/02/19	0	0.00	8	15.80	15.70	-8	24,387	-0.03%
2020/02/18	0	0.00	5	15.55	15.70	-5	24,726	-0.02%
2020/02/17	5	15.65	1	15.50	15.55	4	24,570	0.02%
2020/02/14	18	15.71	6	15.59	15.75	12	24,439	0.05%
2020/02/13	26	15.41	0	0.00	15.25	26	24,131	0.11%
2020/02/12	38	15.54	8	15.49	15.50	30	23,954	0.13%
2020/02/10	25	13.93	25	14.08	14.40	0	23,187	0.00%
2020/02/07	2	14.45	41	14.56	14.30	-39	23,024	-0.17%
2020/02/06	20	14.95	0	0.00	14.95	20	22,816	0.09%
2020/02/05	6	14.65	0	0.00	14.40	6	22,607	0.03%
2020/02/04	32	15.04	0	0.00	15.00	32	22,350	0.14%
2020/02/03	20	14.25	0	0.00	14.35	20	23,078	0.09%
2020/01/31	26	15.29	2	15.38	15.30	24	22,970	0.10%
2020/01/30	2	16.55	0	0.00	16.20	2	22,697	0.01%
2020/01/20	0	0.00	1	18.00	18.00	-1	22,672	0.00%
2020/01/17	1	18.10	0	0.00	18.00	1	22,658	0.00%
2020/01/16	3	17.70	26	17.65	17.70	-23	22,405	-0.10%
2020/01/15	5	18.10	0	0.00	18.10	5	22,242	0.02%
2020/01/14	4	18.20	8	18.28	18.40	-4	22,156	-0.02%
2020/01/13	5	17.95	2	18.40	17.85	3	21,854	0.01%
2020/01/10	12	17.78	8	17.68	17.80	4	21,099	0.02%
2020/01/09	27	18.18	10	17.87	18.30	17	20,514	0.08%
2020/01/08	2	16.90	12	17.11	17.15	-10	19,878	-0.05%
2020/01/07	32	17.65	34	17.74	17.05	-2	19,780	-0.01%
2020/01/06	13	17.10	24	17.15	17.40	-11	19,344	-0.06%
2020/01/03	1	16.70	16	17.12	16.85	-15	18,782	-0.08%
2020/01/02	7	16.74	11	16.80	16.85	-4	18,502	-0.02%
2019/12/31	10	16.50	3	16.67	16.65	7	18,242	0.04%
2019/12/30	4	17.01	30	16.97	16.80	-26	18,122	-0.14%
2019/12/27	21	16.41	4	16.63	16.75	17	17,507	0.10%
2019/12/26	6	16.14	3	16.08	16.20	3	17,016	0.02%
2019/12/25	1	15.60	0	0.00	15.80	1	16,928	0.01%
2019/12/24	1	15.45	1	15.45	15.60	0	17,015	0.00%
2019/12/20	0	0.00	2	15.50	15.75	-2	17,021	-0.01%
2019/12/19	1	15.70	0	0.00	15.80	1	17,045	0.01%
2019/12/18	0	0.00	7	15.94	15.75	-7	17,159	-0.04%
2019/12/17	2	16.45	2	16.40	16.25	0	17,121	0.00%
2019/12/16	2	16.10	3	16.23	16.25	-1	17,244	-0.01%
2019/12/13	1	16.10	14	16.01	15.95	-13	17,293	-0.08%
2019/12/12	2	16.30	3	16.33	16.30	-1	17,347	-0.01%
2019/12/11	0	0.00	13	16.65	16.50	-13	17,921	-0.07%
2019/12/10	12	16.28	0	0.00	16.55	12	17,896	0.07%
2019/12/09	10	16.55	13	16.27	16.30	-3	18,240	-0.02%
2019/12/06	20	16.22	15	16.28	16.35	5	18,132	0.03%
2019/12/05	1	15.65	0	0.00	15.70	1	17,726	0.01%
2019/12/04	0	0.00	2	15.55	15.55	-2	18,063	-0.01%
2019/12/03	5	15.58	2	15.70	15.70	3	18,789	0.02%
2019/12/02	3	15.22	7	15.11	15.50	-4	19,620	-0.02%
2019/11/29	30	15.60	3	15.67	15.50	27	19,782	0.14%
2019/11/28	11	15.71	1	15.95	15.60	10	20,209	0.05%
2019/11/27	11	15.99	1	15.95	16.10	10	20,992	0.05%
2019/11/26	18	16.21	14	16.09	16.15	4	21,042	0.02%
2019/11/25	160	16.73	146	16.56	16.25	14	20,617	0.07%	大買/大賣/
2019/11/22	38	16.98	66	16.99	16.15	-28	19,834	-0.14%
2019/11/21	30	16.52	1	16.50	16.55	29	18,704	0.16%
2019/11/20	1	15.70	7	15.82	15.70	-6	17,910	-0.03%
2019/11/19	4	15.38	9	15.66	15.40	-5	17,547	-0.03%
2019/11/18	0	0.00	2	15.10	15.15	-2	16,976	-0.01%
2019/11/15	3	14.90	21	14.84	14.90	-18	16,709	-0.11%
2019/11/13	1	14.05	5	13.95	14.00	-4	16,424	-0.02%
2019/11/11	10	13.75	2	13.80	13.60	8	16,621	0.05%
2019/11/07	6	14.18	2	14.08	14.15	4	16,592	0.02%
2019/11/04	1	14.65	2	14.70	14.60	-1	16,542	-0.01%
2019/11/01	13	15.18	18	15.07	14.90	-5	16,438	-0.03%
2019/10/31	6	15.46	11	15.75	15.35	-5	16,321	-0.03%
2019/10/30	1	15.00	7	15.03	15.00	-6	15,333	-0.04%
2019/10/29	0	0.00	2	14.35	14.45	-2	15,140	-0.01%
2019/10/28	2	15.00	0	0.00	14.90	2	15,233	0.01%
2019/10/25	0	0.00	1	14.80	14.80	-1	15,513	-0.01%
2019/10/23	3	14.77	5	14.76	14.70	-2	15,859	-0.01%
2019/10/22	3	14.60	0	0.00	14.55	3	15,876	0.02%
2019/10/21	2	14.85	0	0.00	14.75	2	15,823	0.01%
2019/10/18	2	14.55	0	0.00	14.55	2	15,857	0.01%
2019/10/16	2	14.30	2	14.40	14.40	0	16,089	0.00%
2019/10/15	2	14.60	11	14.62	14.70	-9	16,377	-0.05%
2019/10/14	2	14.20	29	14.26	14.25	-27	16,316	-0.17%
2019/10/08	0	0.00	10	13.77	13.75	-10	16,613	-0.06%
2019/10/04	27	14.00	0	0.00	13.90	27	16,669	0.16%
2019/10/03	1	14.00	0	0.00	14.10	1	16,608	0.01%
2019/10/01	2	14.08	6	14.18	14.20	-4	16,643	-0.02%
2019/09/27	5	13.90	0	0.00	13.80	5	16,560	0.03%
2019/09/26	6	14.38	0	0.00	14.20	6	16,446	0.04%
2019/09/25	2	14.45	7	14.36	14.35	-5	16,418	-0.03%
2019/09/24	2	14.65	0	0.00	14.55	2	16,485	0.01%
2019/09/23	2	14.80	1	14.95	14.80	1	16,398	0.01%
2019/09/20	5	14.63	1	14.70	14.70	4	16,339	0.02%
2019/09/19	5	14.78	0	0.00	14.50	5	16,310	0.03%
2019/09/18	1	14.95	2	14.85	14.85	-1	16,202	-0.01%
2019/09/17	6	15.05	2	15.10	15.00	4	16,088	0.02%
2019/09/16	18	15.33	21	15.14	15.10	-3	15,838	-0.02%
2019/09/12	8	15.04	20	15.11	15.05	-12	15,112	-0.08%
2019/09/11	15	14.72	3	14.92	15.20	12	14,883	0.08%
2019/09/10	0	0.00	0.2	14.45	14.55	-0.2	14,308	0.00%
2019/09/09	4	14.51	1	14.65	14.55	3	14,145	0.02%
2019/09/06	3	14.35	3	14.57	14.55	0	13,956	0.00%
2019/09/05	8	14.93	16	14.79	14.75	-8	13,659	-0.06%
2019/09/04	11	14.88	23	15.10	15.10	-12	13,004	-0.09%
2019/09/03	14	14.41	4	14.35	14.45	10	12,321	0.08%
2019/09/02	22.2	14.64	44	14.55	14.80	-21.8	11,884	-0.18%
2019/08/30	44	14.36	6	14.28	14.45	38	11,134	0.34%
2019/08/29	6	13.50	8	13.46	13.45	-2	10,088	-0.02%
2019/08/22	2	13.45	7	13.34	13.50	-5	9,474	-0.05%
2019/08/20	1	12.90	8	13.02	12.70	-7	9,035	-0.08%
2019/08/19	0	0.00	8	12.80	12.80	-8	9,010	-0.09%
2019/08/16	13	13.03	3	12.80	12.80	10	8,950	0.11%
2019/08/15	7	12.35	4	12.80	12.90	3	8,846	0.03%
2019/08/14	5	12.40	0	0.00	12.35	5	8,724	0.06%
2019/08/08	2	12.50	2	12.60	12.70	0	8,897	0.00%
2019/08/07	0	0.00	4	12.10	12.10	-4	8,873	-0.05%
2019/08/06	2	11.30	8	11.84	12.30	-6	8,854	-0.07%
2019/08/05	2	12.05	0	0.00	11.95	2	8,779	0.02%
2019/08/02	4	12.50	2	12.40	12.25	2	8,777	0.02%
2019/08/01	2	12.95	0	0.00	13.05	2	8,634	0.02%
2019/07/31	10	13.30	10	13.45	13.45	0	8,513	0.00%
2019/07/30	10	13.85	16	13.39	13.40	-6	8,395	-0.07%
2019/07/29	11	14.01	3	13.90	13.85	8	8,132	0.10%
2019/07/25	10	13.58	13	13.46	13.40	-3	7,599	-0.04%
2019/07/24	4	12.90	1	12.90	12.95	3	7,238	0.04%
2019/07/23	2	13.25	0	0.00	13.25	2	7,257	0.03%
2019/07/22	1	13.10	5	13.42	13.60	-4	7,202	-0.06%
2019/07/19	8	13.05	3	13.27	13.05	5	7,063	0.07%
2019/07/18	5	13.22	8	13.08	13.05	-3	7,084	-0.04%
2019/07/17	0	0.00	4	13.15	13.30	-4	7,012	-0.06%
2019/07/16	3	12.50	6	12.63	12.90	-3	6,618	-0.05%
2019/07/15	2	12.65	5	12.60	12.65	-3	6,514	-0.05%
2019/07/12	0	0.00	5	12.21	12.15	-5	6,223	-0.08%
2019/07/11	0	0.00	2	12.15	12.20	-2	6,337	-0.03%
2019/07/09	5	11.81	2	11.85	11.90	3	6,474	0.05%
2019/07/05	2	12.05	2	12.20	12.05	0	6,889	0.00%
2019/07/04	2	11.93	0	0.00	12.00	2	7,009	0.03%
2019/07/03	3	11.90	0	0.00	11.80	3	7,866	0.04%
2019/07/02	5	11.95	2	12.00	12.05	3	8,493	0.04%
2019/06/28	1	11.65	0	0.00	11.65	1	8,811	0.01%
2019/06/27	0	0.00	4	11.80	11.75	-4	8,918	-0.04%
2019/06/26	2	11.55	1	11.65	11.50	1	8,869	0.01%
2019/06/25	4	12.15	2	12.35	11.80	2	8,900	0.02%
2019/06/24	2	11.90	4	11.90	12.00	-2	8,807	-0.02%
2019/06/21	3	11.92	0	0.00	11.85	3	8,900	0.03%
2019/06/20	0	0.00	2	12.00	11.95	-2	8,946	-0.02%
2019/06/19	12	12.02	12	11.85	11.85	0	9,136	0.00%
2019/06/14	1	11.80	0	0.00	11.65	1	9,679	0.01%
2019/06/13	1	11.75	0	0.00	11.75	1	9,785	0.01%
2019/06/12	2	11.65	4	11.68	11.65	-2	9,772	-0.02%
2019/06/11	6	11.58	22	11.81	11.90	-16	9,632	-0.17%
2019/06/10	0	0.00	2	10.85	10.85	-2	9,393	-0.02%
2019/06/06	2	10.75	0	0.00	10.75	2	9,403	0.02%
2019/06/04	2	10.85	2	10.95	10.85	0	9,529	0.00%
2019/06/03	5	10.90	0	0.00	10.90	5	9,638	0.05%
2019/05/30	2	11.15	0	0.00	11.10	2	9,733	0.02%
2019/05/29	0	0.00	4	10.83	10.90	-4	9,756	-0.04%
2019/05/27	2	10.75	0	0.00	10.70	2	9,963	0.02%
2019/05/24	14	10.76	0	0.00	10.75	14	10,045	0.14%
2019/05/23	0	0.00	5	10.84	10.80	-5	10,078	-0.05%
2019/05/22	0	0.00	2	11.25	11.25	-2	10,184	-0.02%
2019/05/21	5	10.87	4	11.00	11.10	1	10,370	0.01%
2019/05/20	4	11.10	0	0.00	11.10	4	10,623	0.04%
2019/05/17	2	11.95	28	12.11	11.90	-26	10,694	-0.24%
2019/05/15	28	12.05	0	0.00	12.15	28	11,275	0.25%
2019/05/14	4	11.25	6	11.42	11.50	-2	11,395	-0.02%
2019/05/10	2	11.75	5	11.80	11.75	-3	11,519	-0.03%
2019/05/09	4	12.25	0	0.00	12.10	4	11,449	0.03%
2019/05/06	2	12.60	0	0.00	12.40	2	11,457	0.02%
2019/05/03	0	0.00	7	12.90	12.95	-7	11,463	-0.06%
2019/05/02	2	12.60	8	12.68	12.95	-6	11,512	-0.05%
2019/04/30	7	12.34	0	0.00	12.50	7	11,828	0.06%
2019/04/29	5	12.68	0	0.00	12.50	5	11,953	0.04%
2019/04/26	3	13.22	10	13.20	13.15	-7	11,857	-0.06%
2019/04/25	1	13.30	0	0.00	13.40	1	11,981	0.01%
2019/04/24	2	13.50	4	13.31	13.25	-2	12,252	-0.02%
2019/04/23	5	13.45	3	13.50	13.50	2	12,744	0.02%
2019/04/22	5	13.75	2	13.80	13.75	3	12,720	0.02%
2019/04/19	5	13.61	3	13.72	13.65	2	12,811	0.02%
2019/04/18	9	13.76	1	14.05	13.55	8	13,033	0.06%
2019/04/17	1	14.15	0	0.00	13.95	1	13,250	0.01%
2019/04/16	1	14.25	17	14.23	14.20	-16	13,785	-0.12%
2019/04/15	12	14.14	5	14.15	14.00	7	14,559	0.05%
2019/04/12	12	14.08	3	13.95	13.90	9	14,618	0.06%
2019/04/11	7	14.15	5	14.45	14.15	2	14,573	0.01%
2019/04/10	1	15.05	10	14.81	14.60	-9	14,472	-0.06%
2019/04/09	14	15.95	11	15.98	14.80	3	14,352	0.02%
2019/04/08	6	15.10	24	14.88	15.30	-18	13,921	-0.13%
2019/04/03	2	13.95	17	13.92	13.95	-15	13,527	-0.11%
2019/04/02	14	13.56	2	13.65	13.30	12	13,461	0.09%
2019/04/01	8	13.35	0	0.00	13.40	8	13,529	0.06%
2019/03/28	2	13.25	0	0.00	13.05	2	13,781	0.01%
2019/03/27	8	13.46	0	0.00	13.50	8	13,798	0.06%
2019/03/26	5	13.70	0	0.00	13.55	5	13,781	0.04%
2019/03/22	2	13.95	4	14.43	14.10	-2	13,772	-0.01%
2019/03/21	14	14.31	30	14.30	14.15	-16	13,846	-0.12%
2019/03/20	15	14.05	3	14.25	14.30	12	13,962	0.09%
2019/03/18	1	14.05	0	0.00	13.85	1	14,141	0.01%
2019/03/15	15	13.78	25	13.79	13.75	-10	15,426	-0.06%
2019/03/14	24	13.54	3	13.55	13.45	21	15,854	0.13%
2019/03/13	2	13.40	0	0.00	13.40	2	16,657	0.01%
2019/03/12	5	13.59	0	0.00	13.50	5	16,897	0.03%
2019/03/07	5	14.10	3	14.13	13.70	2	17,504	0.01%
2019/03/06	0	0.00	5	14.10	14.05	-5	17,767	-0.03%
2019/03/05	2	14.05	2	14.35	14.00	0	17,887	0.00%
2019/03/04	0	0.00	4	14.05	14.20	-4	17,941	-0.02%
2019/02/27	6	13.85	3	13.90	13.80	3	17,987	0.02%
2019/02/26	2	14.10	2	14.35	14.00	0	18,108	0.00%
2019/02/25	2	14.10	0	0.00	14.10	2	18,196	0.01%
2019/02/22	0	0.00	2	14.10	14.05	-2	18,265	-0.01%
2019/02/21	2	13.95	0	0.00	14.00	2	18,374	0.01%
2019/02/20	10	14.29	0	0.00	14.20	10	18,544	0.05%
2019/02/19	3	14.35	14	14.36	14.40	-11	18,906	-0.06%
2019/02/18	3	14.25	0	0.00	14.10	3	19,488	0.02%
2019/02/15	6	14.12	7	14.50	14.10	-1	19,524	-0.01%
2019/02/14	5	14.35	17	14.28	14.10	-12	19,259	-0.06%
2019/02/13	3	13.65	0	0.00	13.65	3	18,769	0.02%
2019/01/28	0	0.00	2	13.25	13.25	-2	18,595	-0.01%
2019/01/24	1	13.30	0	0.00	13.25	1	18,874	0.01%
2019/01/23	0	0.00	20	13.29	13.35	-20	18,954	-0.11%
2019/01/22	8	13.28	7	13.29	13.10	1	19,032	0.01%
2019/01/21	0	0.00	2	14.10	13.90	-2	18,660	-0.01%
2019/01/17	0	0.00	2	13.85	13.75	-2	18,514	-0.01%
2019/01/16	22	13.69	3	13.87	13.90	19	18,396	0.10%
2019/01/15	13	13.92	9	14.01	13.65	4	18,118	0.02%
2019/01/14	0	0.00	30	13.20	13.45	-30	17,558	-0.17%
2019/01/11	7	13.53	22	13.46	13.35	-15	17,517	-0.09%
2019/01/10	3	13.78	13	13.77	13.45	-10	17,403	-0.06%
2019/01/09	32	14.25	2	14.23	14.00	30	17,156	0.17%
2019/01/08	10	14.46	2	14.33	14.55	8	16,910	0.05%
2019/01/07	4	13.90	6	14.30	14.40	-2	16,250	-0.01%
2019/01/04	0	0.00	2	13.10	13.10	-2	15,488	-0.01%
2019/01/03	2	13.38	5	13.32	13.45	-3	15,492	-0.02%
2019/01/02	5	13.21	0	0.00	13.15	5	15,392	0.03%
2018/12/28	1	13.00	3	12.95	13.10	-2	15,350	-0.01%
2018/12/27	0	0.00	1	13.30	13.05	-1	15,497	-0.01%
2018/12/26	2	13.60	2	13.50	13.25	0	15,310	0.00%
2018/12/25	3	12.78	4	13.13	13.50	-1	15,415	-0.01%
2018/12/24	1	13.20	1	13.45	13.15	0	15,171	0.00%
2018/12/22	1	13.00	5	12.90	13.25	-4	15,044	-0.03%
2018/12/21	0	0.00	9	12.96	13.20	-9	14,973	-0.06%
2018/12/20	0	0.00	13	12.53	12.60	-13	14,911	-0.09%
2018/12/19	2	12.30	1	12.40	12.30	1	14,834	0.01%
2018/12/18	0	0.00	10	12.52	12.45	-10	14,981	-0.07%
2018/12/17	6	12.37	0	0.00	12.30	6	15,113	0.04%
2018/12/14	8	12.10	7	12.17	12.60	1	15,534	0.01%
2018/12/13	10	12.42	5	12.69	12.25	5	15,407	0.03%
2018/12/12	23	12.99	12	12.81	12.90	11	15,294	0.07%
2018/12/11	13	13.04	4	13.20	12.90	9	15,285	0.06%
2018/12/10	43	13.98	53	13.73	13.60	-10	15,357	-0.07%
2018/12/07	13	13.17	11	13.26	13.75	2	14,342	0.01%
2018/12/06	16	13.18	4	14.20	12.50	12	14,332	0.08%
2018/12/05	5	13.51	1	12.90	13.75	4	14,145	0.03%
2018/12/04	0	0.00	23	13.17	13.20	-23	14,467	-0.16%
2018/12/03	5	12.81	3	12.73	12.85	2	14,798	0.01%
2018/11/30	10	12.35	36	12.34	12.30	-26	15,372	-0.17%
2018/11/29	16	12.35	2	12.10	12.10	14	16,645	0.08%
2018/11/28	3	12.77	2	12.85	12.80	1	16,412	0.01%
2018/11/27	1	12.75	1	12.75	12.90	0	16,444	0.00%
2018/11/26	6	12.84	5	12.55	12.55	1	16,484	0.01%
2018/11/23	0	0.00	1	12.45	12.40	-1	16,524	-0.01%
2018/11/21	3	12.98	0.9	13.05	13.10	2.1	16,482	0.01%
2018/11/20	0	0.00	2	12.95	12.95	-2	16,511	-0.01%
2018/11/19	7	13.27	6	12.98	13.15	1	16,536	0.01%
2018/11/16	16	13.05	24	13.14	13.00	-8	16,487	-0.05%
2018/11/15	9	12.32	19	12.49	12.50	-10	16,133	-0.06%
2018/11/14	0	0.00	8	11.75	11.85	-8	16,585	-0.05%
2018/11/12	0	0.00	1	10.60	10.65	-1	18,723	-0.01%
2018/11/08	2	10.80	0	0.00	10.50	2	20,407	0.01%
2018/11/07	0	0.00	5	10.30	10.60	-5	20,800	-0.02%
2018/11/06	1	10.55	0	0.00	10.15	1	20,844	0.00%
2018/11/05	3	10.30	3	10.30	10.40	0	20,954	0.00%
2018/11/02	3	10.65	3	10.60	10.30	0	20,935	0.00%
2018/11/01	5	10.20	3	10.35	10.65	2	20,773	0.01%
2018/10/31	0	0.00	2	10.15	10.20	-2	20,560	-0.01%
2018/10/30	0	0.00	4	9.46	9.86	-4	20,460	-0.02%
2018/10/26	4	9.59	4	9.42	9.23	0	20,228	0.00%
2018/10/25	2	9.67	3	9.70	9.43	-1	20,159	0.00%
2018/10/24	2	10.05	4	10.08	10.05	-2	20,069	-0.01%
2018/10/22	3	10.20	0	0.00	10.25	3	19,977	0.02%
2018/10/19	3	10.00	0	0.00	10.00	3	19,919	0.02%
2018/10/18	0	0.00	1	10.35	10.25	-1	19,835	-0.01%
2018/10/17	6	10.40	0	0.00	10.35	6	19,788	0.03%
2018/10/16	3	10.52	2	10.65	10.45	1	19,689	0.01%
2018/10/15	0	0.00	8	10.46	10.30	-8	19,541	-0.04%
2018/10/12	8	10.15	18	10.30	10.40	-10	19,446	-0.05%
2018/10/11	12	9.91	0	0.00	9.77	12	19,307	0.06%
2018/10/09	3	10.88	0	0.00	10.85	3	19,114	0.02%
2018/10/05	1	10.95	0	0.00	11.05	1	18,940	0.01%
2018/10/04	1	11.55	0	0.00	11.50	1	18,673	0.01%
2018/10/03	5	11.60	2	11.55	11.45	3	18,707	0.02%
2018/10/01	12	12.50	3	12.45	12.50	9	18,207	0.05%
2018/09/28	5	12.17	2	12.20	12.30	3	18,148	0.02%
2018/09/27	3	12.40	5	12.57	12.30	-2	18,060	-0.01%
2018/09/25	3	12.45	5	12.49	12.55	-2	17,762	-0.01%
2018/09/21	0	0.00	1	12.70	12.45	-1	17,549	-0.01%
2018/09/20	10	12.55	3	12.25	12.25	7	17,320	0.04%
2018/09/19	3	13.40	0	0.00	13.05	3	16,795	0.02%
2018/09/18	11	13.46	6	13.60	13.30	5	16,584	0.03%
2018/09/17	10	13.45	7	13.58	13.50	3	16,401	0.02%
2018/09/14	1	13.90	8	13.82	14.00	-7	16,153	-0.04%
2018/09/13	14	12.77	14	13.13	13.20	0	15,673	0.00%
2018/09/12	9	13.15	6	13.45	13.20	3	15,263	0.02%
2018/09/11	7	13.39	24	13.65	13.90	-17	14,759	-0.12%
2018/09/10	55	13.20	7	13.44	13.05	48	14,108	0.34%
2018/09/07	56	14.75	18	14.91	14.45	38	13,489	0.28%
2018/09/06	11	14.89	6	14.90	14.70	5	12,912	0.04%
2018/09/05	26	16.05	12	15.97	15.10	14	12,083	0.12%
2018/09/04	1	15.95	2	15.90	16.05	-1	10,813	-0.01%
2018/09/03	5	16.06	17	15.84	15.65	-12	10,756	-0.11%
2018/08/31	5	16.30	4	16.58	16.70	1	10,728	0.01%
2018/08/30	0	0.00	10	16.06	16.00	-10	10,548	-0.09%
2018/08/29	1	16.25	1	16.20	16.10	0	10,415	0.00%
2018/08/28	2	15.20	8	14.99	15.20	-6	10,336	-0.06%
2018/08/27	3	15.40	5	14.88	15.10	-2	10,217	-0.02%
2018/08/24	4	15.28	2	15.60	15.05	2	10,035	0.02%
2018/08/23	8	15.90	0	0.00	16.00	8	9,818	0.08%
2018/08/22	3	14.95	20	14.88	15.05	-17	9,524	-0.18%
2018/08/21	20	15.10	50	14.83	15.30	-30	9,321	-0.32%
2018/08/20	14	14.30	21	14.20	14.20	-7	7,900	-0.09%
2018/08/17	16	14.00	74	13.91	14.30	-58	6,493	-0.89%
2018/08/16	15	12.68	14	12.76	13.00	1	5,438	0.02%
2018/08/15	36	11.80	34	12.07	12.20	2	4,606	0.04%
2018/08/14	0	0.00	91	11.11	11.25	-91	3,657	-2.49%
2018/08/13	3	9.98	0	0.00	10.25	3	3,157	0.10%
2018/08/07	3	9.96	0	0.00	9.95	3	2,805	0.11%
2018/08/06	13	10.00	0	0.00	10.05	13	2,794	0.47%
2018/08/03	4	9.88	0	0.00	9.88	4	2,805	0.14%
2018/08/01	3	9.82	0	0.00	9.81	3	2,785	0.11%
2018/07/30	6	9.82	0	0.00	9.80	6	2,858	0.21%
2018/07/27	6	9.80	0	0.00	9.84	6	2,843	0.21%
2018/07/26	6	9.76	0	0.00	9.73	6	2,815	0.21%
2018/07/25	22	9.50	0	0.00	9.45	22	2,808	0.78%
2018/07/23	5	9.40	0	0.00	9.39	5	2,814	0.18%
2018/07/19	0	0.00	10	9.46	9.44	-10	2,820	-0.35%
2018/07/11	10	9.80	0	0.00	9.54	10	2,865	0.35%
2018/07/09	0	0.00	2	9.45	9.36	-2	2,672	-0.07%
2018/07/06	4	9.14	2	9.25	9.25	2	2,766	0.07%
2018/07/05	2	9.32	0	0.00	9.27	2	2,752	0.07%
2018/06/28	0	0.00	10	9.81	9.76	-10	2,699	-0.37%
2018/06/15	10	10.40	2	10.40	10.40	8	2,595	0.31%
2018/06/13	2	10.45	0	0.00	10.25	2	2,509	0.08%
2018/06/12	1	10.65	0	0.00	10.60	1	2,438	0.04%
2018/06/08	1	10.20	0	0.00	10.10	1	2,261	0.04%
2018/06/06	2	9.90	0	0.00	9.90	2	2,158	0.09%
2018/06/05	2	9.93	2	9.75	9.71	0	2,141	0.00%
2018/06/04	2	9.62	0	0.00	9.56	2	1,934	0.10%
2018/05/31	0	0.00	2	9.35	9.33	-2	1,911	-0.10%
2018/05/30	2	9.22	0	0.00	9.24	2	1,894	0.11%
2018/05/29	0	0.00	5	9.34	9.35	-5	1,893	-0.26%
2018/05/28	0	0.00	2	9.24	9.23	-2	1,853	-0.11%
2018/05/21	0	0.00	2	9.14	9.18	-2	1,896	-0.11%
2018/05/18	2	9.03	0	0.00	9.03	2	1,890	0.11%
2018/05/16	2	9.12	0	0.00	9.09	2	1,946	0.10%
2018/05/11	5	9.65	0	0.00	9.50	5	2,035	0.25%
2018/04/24	0	0.00	1	9.46	9.48	-1	2,111	-0.05%
2018/04/19	0	0.00	3	9.92	10.00	-3	2,245	-0.13%
2018/04/18	3	9.90	0	0.00	9.83	3	2,257	0.13%
2018/04/17	0	0.00	1	9.86	9.81	-1	2,340	-0.04%
2018/04/13	1	10.15	0	0.00	10.10	1	2,454	0.04%
2018/04/12	0	0.00	4	9.92	10.00	-4	2,602	-0.15%
2018/04/11	2	9.71	0	0.00	9.72	2	2,541	0.08%
2018/04/09	0	0.00	2	9.73	9.63	-2	2,626	-0.08%
2018/04/03	2	9.64	0	0.00	9.70	2	2,664	0.08%
2018/03/31	2	9.80	0	0.00	9.78	2	2,754	0.07%
2018/03/29	0	0.00	1	9.87	9.83	-1	2,842	-0.04%
2018/03/27	0	0.00	18	9.62	9.72	-18	2,932	-0.61%
2018/03/23	5	9.40	30	9.36	9.40	-25	3,587	-0.70%
2018/03/22	10	9.75	0	0.00	9.62	10	3,593	0.28%
2018/03/19	2	9.80	0	0.00	9.79	2	3,730	0.05%
2018/03/15	2	10.00	5	10.02	10.00	-3	3,989	-0.08%
2018/03/13	2	9.87	3	9.88	9.85	-1	3,952	-0.03%
2018/03/09	0	0.00	2	9.64	9.64	-2	4,050	-0.05%
2018/03/08	0	0.00	4	9.55	9.53	-4	4,076	-0.10%
2018/03/07	4	9.48	5	9.61	9.48	-1	4,227	-0.02%
2018/03/06	0	0.00	1	9.45	9.41	-1	4,230	-0.02%
2018/03/05	6	9.36	0	0.00	9.31	6	4,342	0.14%
2018/02/27	5	9.62	0	0.00	9.58	5	4,687	0.11%
2018/02/26	0	0.00	2	9.49	9.50	-2	4,776	-0.04%
2018/02/23	2	9.30	2	9.51	9.40	0	4,775	0.00%
2018/02/22	0	0.00	2	9.30	9.38	-2	4,810	-0.04%
2018/02/21	1	9.20	3	9.31	9.32	-2	4,866	-0.04%
2018/02/12	1	9.05	0	0.00	9.06	1	4,960	0.02%
2018/02/08	2	9.02	2	9.09	9.02	0	5,019	0.00%
2018/02/07	11	9.30	2	9.27	9.20	9	5,073	0.18%
2018/02/06	5	9.33	0	0.00	9.05	5	5,226	0.10%
2018/02/05	0	0.00	12	9.98	10.00	-12	5,214	-0.23%
2018/01/30	3	10.35	0	0.00	10.40	3	5,591	0.05%
2018/01/26	0	0.00	3	10.25	10.20	-3	6,009	-0.05%
2018/01/25	2	10.25	0	0.00	10.20	2	6,146	0.03%
2018/01/24	3	10.15	0	0.00	10.15	3	6,628	0.05%
2018/01/23	20	10.25	0	0.00	10.15	20	6,663	0.30%
2018/01/19	10	10.40	0	0.00	10.35	10	6,752	0.15%
2018/01/16	1	10.55	1	10.50	10.55	0	6,963	0.00%
2018/01/15	0	0.00	2	10.40	10.35	-2	6,832	-0.03%
2018/01/11	2	10.65	2	10.45	10.45	0	6,785	0.00%
2018/01/10	25	10.65	0	0.00	10.45	25	6,692	0.37%
2018/01/08	32	10.87	15	11.05	10.90	17	6,553	0.26%
2018/01/04	2	10.75	1	10.60	10.65	1	6,308	0.02%
2018/01/03	2	10.65	0	0.00	10.60	2	6,260	0.03%
2018/01/02	5	10.75	0	0.00	10.75	5	6,219	0.08%