榮剛 (5009)-犇亞-鑫豐券商分點個股進出

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

榮剛

(5009)

可現股當沖

股價
48.90
漲跌
▲0.35
漲幅
+0.72%
成交量
2,303張
產業
上櫃鋼鐵類股
529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

榮剛 (5009)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	48.80	6	48.84	48.90	-5	2,523	-0.20%
2024/11/21	1	48.55	6	48.69	48.55	-5	2,519	-0.20%
2024/11/20	7	48.33	1	48.20	48.40	6	2,510	0.24%
2024/11/19	8	47.92	0	48.05	48.10	8	2,514	0.32%
2024/11/18	1	47.65	0	0.00	48.30	1	2,543	0.04%
2024/11/15	1	48.60	1	48.90	48.15	0	2,517	0.00%
2024/11/14	0	0.00	2	48.40	48.25	-2	2,485	-0.08%
2024/11/13	3	49.28	3	49.30	49.50	0	2,435	0.00%
2024/11/12	37.3	49.57	45	49.63	49.75	-7.7	2,401	-0.32%
2024/11/11	35	49.25	11.1	48.85	49.45	23.9	2,254	1.06%
2024/11/08	2	47.65	2	48.20	47.55	0	2,080	0.00%
2024/11/07	2.2	47.69	43	48.12	47.80	-40.8	2,077	-1.96%
2024/11/06	32	47.52	0.1	47.40	47.50	31.9	2,052	1.56%
2024/11/05	11	47.58	4	47.53	47.50	7	2,082	0.34%
2024/11/04	5	47.16	0	0.00	46.80	5	2,140	0.23%
2024/11/01	3.1	47.49	34.7	46.72	47.50	-31.6	2,296	-1.38%
2024/10/30	1.4	46.08	0	0.00	45.85	1.4	2,283	0.06%
2024/10/29	31	45.72	3	46.13	47.00	28	2,341	1.20%
2024/10/28	1	45.85	31.1	46.27	45.90	-30.1	2,342	-1.28%
2024/10/25	34	45.86	2	46.10	45.85	32	2,405	1.33%
2024/10/24	0	0.00	0.1	46.45	46.10	-0.1	2,484	-0.01%
2024/10/23	0.3	46.37	23.1	46.23	46.40	-22.8	2,518	-0.91%
2024/10/22	1	45.95	0	0.00	45.95	1	2,522	0.04%
2024/10/21	0	45.70	0	0.00	46.05	0	2,567	0.00%
2024/10/18	0.2	45.84	0	0.00	45.55	0.2	2,616	0.01%
2024/10/17	22.1	45.92	1	46.35	45.75	21.1	2,776	0.76%
2024/10/16	5	46.05	5	45.85	45.85	0	2,809	0.00%
2024/10/15	0	45.65	0	0.00	45.40	0	2,808	0.00%
2024/10/11	3.1	45.87	0	0.00	45.80	3.1	2,809	0.11%
2024/10/09	1	46.90	0.4	47.30	46.85	0.6	2,911	0.02%
2024/10/07	0.1	48.00	0	0.00	48.15	0.1	2,929	0.00%
2024/10/04	0	0.00	4	48.00	47.95	-4	2,957	-0.14%
2024/09/30	5	48.05	5	48.20	48.30	0	2,992	0.00%
2024/09/27	1	47.80	1	47.80	48.05	0	3,116	0.00%
2024/09/26	13	48.08	12	47.88	47.30	1	3,134	0.03%
2024/09/25	0	0.00	2	47.90	47.95	-2	3,362	-0.06%
2024/09/24	0	0.00	12	47.10	47.55	-12	3,425	-0.35%
2024/09/23	0.1	46.95	2	46.85	46.80	-1.9	3,545	-0.05%
2024/09/20	0	0.00	17	46.75	46.30	-17	3,767	-0.45%
2024/09/19	2	46.48	2	46.60	46.30	0	3,890	0.00%
2024/09/18	15	46.64	6	47.10	46.60	9	3,957	0.23%
2024/09/16	0	0.00	2	46.40	46.60	-2	4,000	-0.05%
2024/09/13	0.3	45.80	1	45.60	46.00	-0.8	4,149	-0.02%
2024/09/12	1	45.20	1	45.20	45.40	0	4,218	0.00%
2024/09/11	2	44.70	0	0.00	45.20	2	4,323	0.05%
2024/09/10	5	45.11	1	45.95	45.00	4	4,343	0.09%
2024/09/06	1	45.70	0	0.00	46.10	1	4,378	0.02%
2024/09/04	1	46.70	0	0.00	46.20	1	4,422	0.02%
2024/09/02	0	48.00	0	0.00	48.20	0	4,604	0.00%
2024/08/30	5	48.11	0	0.00	47.85	5	4,656	0.11%
2024/08/28	0.1	48.00	0	0.00	48.30	0.1	4,732	0.00%
2024/08/27	1	47.80	0	0.00	48.10	1	4,810	0.02%
2024/08/20	11	47.90	15	47.37	47.40	-4	5,070	-0.08%
2024/08/19	4	46.81	2	47.15	46.90	2	5,143	0.04%
2024/08/16	4	46.85	6	47.12	46.85	-2	5,345	-0.04%
2024/08/15	0	0.00	3	46.90	46.70	-3	5,456	-0.05%
2024/08/14	0.3	46.55	0	0.00	46.60	0.3	5,919	0.01%
2024/08/13	0	0.00	2	46.00	46.15	-2	6,053	-0.03%
2024/08/12	2	45.85	2	45.93	46.00	0	6,185	0.00%
2024/08/09	0	0.00	4	46.15	45.85	-4	6,346	-0.06%
2024/08/08	2	45.85	0	0.00	45.50	2	6,610	0.03%
2024/08/07	0	0.00	8	45.67	46.05	-8	6,782	-0.12%
2024/08/06	33	44.30	2.3	45.36	44.00	30.7	6,912	0.44%
2024/08/05	4	44.80	35	46.50	45.50	-31	7,080	-0.44%
2024/08/02	1	48.15	3	48.30	47.55	-2	7,027	-0.03%
2024/08/01	1.2	47.64	0	0.00	49.50	1.2	7,251	0.02%
2024/07/30	1.3	46.18	1	46.80	47.90	0.3	7,736	0.00%
2024/07/29	0	47.50	0	0.00	45.80	0	8,620	0.00%
2024/07/26	4	47.66	7	47.93	48.10	-3	9,013	-0.03%
2024/07/23	0	0.00	6	48.03	48.00	-6	9,234	-0.06%
2024/07/22	1	47.65	0	48.00	47.55	1	9,375	0.01%
2024/07/19	1	48.75	0	0.00	48.20	1	9,438	0.01%
2024/07/18	2	49.55	1	49.95	49.75	1	9,543	0.01%
2024/07/17	1	48.60	1.1	48.90	48.60	-0.1	9,589	0.00%
2024/07/16	0	0.00	3	47.93	48.40	-3	9,902	-0.03%
2024/07/15	2.1	47.58	0	0.00	47.40	2.1	10,304	0.02%
2024/07/12	4	47.59	2	47.50	47.65	2	10,601	0.02%
2024/07/11	6.7	47.62	2	47.78	47.60	4.7	10,952	0.04%
2024/07/10	8	48.50	0	0.00	48.85	8	11,254	0.07%
2024/07/09	0.1	48.50	0	0.00	48.30	0.1	11,739	0.00%
2024/07/08	1	48.45	0	0.00	48.40	1	11,853	0.01%
2024/07/05	0	0.00	2	49.10	49.15	-2	12,058	-0.02%
2024/07/04	1	49.40	1	50.10	49.40	0	12,426	0.00%
2024/07/03	6	49.45	9	49.39	49.65	-3	12,532	-0.02%
2024/07/02	4	47.56	2	47.90	48.05	2	12,457	0.02%
2024/07/01	17	47.50	6	47.75	47.85	11	12,447	0.09%
2024/06/28	9	48.66	0	0.00	48.40	9	12,231	0.07%
2024/06/27	8	49.03	22	48.80	48.70	-14	12,168	-0.11%
2024/06/26	11	49.56	4.2	49.25	49.25	6.8	12,068	0.06%
2024/06/25	9	52.40	29	52.51	52.40	-20	11,963	-0.17%
2024/06/24	2	53.25	4	53.10	52.90	-2	11,932	-0.02%
2024/06/21	3	53.47	40	53.40	53.60	-37	11,963	-0.31%
2024/06/20	2	53.45	29.2	53.66	53.70	-27.2	12,035	-0.23%
2024/06/19	44	52.86	2	52.40	52.40	42	11,933	0.35%
2024/06/18	12.2	52.50	16	52.73	52.60	-3.8	11,895	-0.03%
2024/06/17	3	51.17	0	0.00	51.20	3	11,826	0.03%
2024/06/13	0	0.00	4	51.38	51.40	-4	11,911	-0.03%
2024/06/12	0	0.00	2	51.20	50.90	-2	11,914	-0.02%
2024/06/11	2	51.40	2	51.70	51.40	0	11,908	0.00%
2024/06/07	1	51.00	3	51.27	51.30	-2	11,921	-0.02%
2024/06/06	9.5	50.89	6	51.22	50.80	3.5	11,907	0.03%
2024/06/05	9.1	52.09	0	0.00	52.00	9.1	11,765	0.08%
2024/06/04	3	52.73	4	52.83	52.80	-1	11,769	-0.01%
2024/06/03	5	52.40	0	0.00	52.40	5	11,799	0.04%
2024/05/31	1	52.90	0	0.00	52.60	1	11,800	0.01%
2024/05/30	5	53.00	2	52.90	52.80	3	11,803	0.03%
2024/05/29	15	53.40	0	0.00	53.40	15	11,817	0.13%
2024/05/28	2	53.80	1	54.20	53.80	1	11,983	0.01%
2024/05/27	6	53.15	2	53.10	53.20	4	11,902	0.03%
2024/05/24	0	0.00	1	52.10	52.50	-1	11,860	-0.01%
2024/05/23	7	52.10	0	0.00	52.10	7	11,861	0.06%
2024/05/22	3	52.30	1.3	52.26	52.10	1.8	11,803	0.01%
2024/05/21	1	52.90	1	53.40	52.80	0	11,635	0.00%
2024/05/20	17.5	53.27	4	54.52	52.90	13.5	11,533	0.12%
2024/05/17	3	55.77	4	55.45	55.80	-1	11,131	-0.01%
2024/05/16	4	54.85	3	55.30	54.90	1	11,014	0.01%
2024/05/15	2	55.35	4	55.75	55.20	-2	10,959	-0.02%
2024/05/14	8	55.76	5	55.84	55.80	3	10,834	0.03%
2024/05/13	7	55.40	4	55.75	55.20	3	10,659	0.03%
2024/05/10	7	55.89	6	55.25	56.00	1	10,556	0.01%
2024/05/09	4	55.55	8	55.51	54.90	-4	10,442	-0.04%
2024/05/08	8	54.45	3	55.10	54.70	5	10,252	0.05%
2024/05/07	16	54.81	5	55.44	54.50	11	10,194	0.11%
2024/05/06	9.2	56.55	65.1	56.74	56.10	-56	9,960	-0.56%
2024/05/03	25.1	57.31	14	57.92	57.00	11.1	9,729	0.11%
2024/05/02	77.3	57.93	44.8	56.31	57.60	32.5	9,394	0.35%
2024/04/30	35.2	54.87	7	55.71	54.20	28.2	8,518	0.33%
2024/04/29	4	53.50	17	53.98	54.80	-13	8,034	-0.16%
2024/04/26	8	52.75	17	52.80	52.80	-9	7,806	-0.12%
2024/04/25	1	52.30	48.4	52.34	52.60	-47.4	7,679	-0.62%
2024/04/24	4	52.95	3	52.97	53.00	1	7,613	0.01%
2024/04/23	5	52.86	25	53.46	52.80	-20	7,547	-0.27%
2024/04/22	7	54.63	11	54.21	54.20	-4	7,350	-0.05%
2024/04/19	17	54.29	31	54.55	54.90	-14	7,016	-0.20%
2024/04/18	41.6	54.52	32.9	54.41	54.70	8.7	6,616	0.13%
2024/04/17	38.1	52.75	29	53.42	53.50	9.1	6,379	0.14%
2024/04/16	55	52.53	35	52.47	51.90	20	6,043	0.33%
2024/04/15	50.4	53.68	33.5	54.13	53.30	16.9	5,658	0.30%
2024/04/12	28	52.56	70	52.70	52.50	-42	5,187	-0.81%
2024/04/11	3	52.60	3.2	52.84	52.60	-0.2	5,092	0.00%
2024/04/10	66	52.43	50.4	52.25	52.50	15.6	4,927	0.32%
2024/04/09	1	50.40	31	50.21	50.40	-30	4,584	-0.65%
2024/04/08	18	49.58	10.8	49.60	49.40	7.3	4,469	0.16%
2024/04/03	0	0.00	2	50.00	49.40	-2	4,460	-0.04%
2024/04/01	2	49.45	0	0.00	49.55	2	4,543	0.04%
2024/03/29	6.1	49.35	0	0.00	49.30	6.1	4,723	0.13%
2024/03/28	11	50.32	11	50.53	49.65	0	4,887	0.00%
2024/03/27	62	50.08	8	49.91	49.65	54	5,331	1.01%
2024/03/26	6	49.20	2	49.43	49.05	4	5,334	0.08%
2024/03/25	19	49.79	35	49.73	49.80	-16	5,373	-0.30%
2024/03/22	14	49.07	4	49.05	49.00	10	5,440	0.18%
2024/03/21	1	48.80	1	48.90	49.00	0	5,739	0.00%
2024/03/20	2	48.80	2	48.85	48.90	0	5,835	0.00%
2024/03/19	19	49.10	5	49.23	48.85	14	5,894	0.24%
2024/03/18	0	0.00	3	48.20	48.40	-3	5,952	-0.05%
2024/03/15	1	47.45	3	47.65	47.70	-2	5,980	-0.03%
2024/03/14	2	47.80	4	47.90	47.75	-2	6,016	-0.03%
2024/03/13	2	47.85	6	48.10	47.70	-4	6,105	-0.07%
2024/03/12	0	0.00	1	48.40	48.55	-1	6,164	-0.02%
2024/03/11	2	47.93	0	0.00	47.95	2	6,209	0.03%
2024/03/08	5	47.57	4	47.99	47.70	1	6,321	0.02%
2024/03/07	1	48.35	0	0.00	48.35	1	6,424	0.02%
2024/03/06	5	48.96	4	48.90	48.75	1	6,482	0.02%
2024/03/04	4	48.19	4	48.35	48.30	0	6,432	0.00%
2024/03/01	22.2	47.99	7	47.91	48.30	15.2	6,473	0.23%
2024/02/29	4	46.66	0	0.00	47.00	4	6,393	0.06%
2024/02/27	5	46.52	6	46.50	46.50	-1	6,533	-0.02%
2024/02/26	5.1	46.49	11	46.56	46.45	-5.9	6,762	-0.09%
2024/02/23	1	47.05	9.1	47.11	46.70	-8.1	6,819	-0.12%
2024/02/22	14	47.50	4	47.60	47.15	10	6,850	0.15%
2024/02/21	1	47.15	0	0.00	47.15	1	6,902	0.01%
2024/02/20	7	46.93	5	47.05	47.00	2	7,005	0.03%
2024/02/19	2	47.90	0	0.00	47.85	2	6,981	0.03%
2024/02/16	2	47.75	3.3	46.59	47.65	-1.3	7,059	-0.02%
2024/02/15	2	46.10	0	0.00	46.30	2	7,018	0.03%
2024/02/05	1	45.70	10	45.90	45.75	-9	6,987	-0.13%
2024/02/02	2	46.55	40	46.20	46.20	-38	6,915	-0.55%
2024/02/01	3	47.08	0	0.00	47.05	3	6,860	0.04%
2024/01/31	1	48.15	1	48.10	47.60	0	6,832	0.00%
2024/01/30	5.1	48.04	3.1	48.07	47.80	2	6,838	0.03%
2024/01/29	4.4	47.41	0	0.00	47.50	4.4	6,806	0.06%
2024/01/26	0	46.95	5	46.90	46.75	-5	6,805	-0.07%
2024/01/25	0	0.00	1	47.05	46.85	-1	6,822	-0.01%
2024/01/24	5	47.80	18	46.61	47.10	-13	6,879	-0.19%
2024/01/23	18.1	46.39	0.5	46.30	46.40	17.5	6,854	0.26%
2024/01/22	1	45.75	0	0.00	46.00	1	6,968	0.01%
2024/01/19	0	0.00	0.5	46.12	46.00	-0.5	6,994	-0.01%
2024/01/18	1.3	46.17	4.4	46.16	46.05	-3.1	7,018	-0.04%
2024/01/17	0.1	46.70	14	46.67	45.90	-13.9	7,040	-0.20%
2024/01/16	2	47.65	7	47.73	47.15	-5	7,129	-0.07%
2024/01/15	14	47.60	0	0.00	47.70	14	7,182	0.19%
2024/01/12	0	0.00	1	47.00	47.10	-1	7,199	-0.01%
2024/01/11	4.2	47.13	48	47.50	47.20	-43.8	7,228	-0.61%
2024/01/10	0.1	47.90	2.1	47.66	47.50	-2	7,246	-0.03%
2024/01/09	2	47.95	49	47.96	47.85	-47	7,392	-0.64%
2024/01/08	7	48.85	44	48.82	48.50	-37	7,394	-0.50%
2024/01/05	0	0.00	4	48.50	48.85	-4	7,444	-0.05%
2024/01/04	5	48.20	49	48.05	47.80	-44	7,477	-0.59%
2024/01/03	2.2	48.85	6	49.05	48.65	-3.8	7,427	-0.05%
2024/01/02	1	49.00	3.1	48.97	49.00	-2.1	7,402	-0.03%
2023/12/29	5	48.91	0	49.00	48.85	5	7,502	0.07%
2023/12/28	3.2	48.90	1.5	49.08	48.75	1.7	7,474	0.02%
2023/12/27	8	49.34	13	49.29	49.20	-5	7,433	-0.07%
2023/12/26	5.2	49.58	15	50.21	49.20	-9.8	7,403	-0.13%
2023/12/25	14.5	49.25	12	49.13	49.00	2.5	7,233	0.03%
2023/12/22	29.7	51.35	24	52.25	49.45	5.7	7,151	0.08%
2023/12/20	48	51.63	1	51.70	51.70	47	6,695	0.70%
2023/12/19	63.3	50.71	6	50.95	50.90	57.3	6,648	0.86%
2023/12/18	9.7	51.40	11	51.81	51.60	-1.4	6,687	-0.02%
2023/12/15	24	51.40	17.7	51.25	51.50	6.3	6,560	0.10%
2023/12/14	23	50.09	70	50.08	49.80	-47	6,292	-0.75%
2023/12/13	16	49.84	6.2	49.68	49.40	9.8	6,241	0.16%
2023/12/12	10.2	49.88	46.2	49.84	49.70	-36	6,243	-0.58%
2023/12/11	14.1	49.39	4.3	49.60	49.00	9.8	6,203	0.16%
2023/12/08	11.1	49.23	37	49.24	49.25	-25.9	6,294	-0.41%
2023/12/07	92	49.58	0.2	49.45	49.35	91.8	6,330	1.45%
2023/12/06	50	49.53	37	49.24	50.10	13	6,363	0.20%
2023/12/05	23	48.73	2.1	49.14	48.70	20.9	6,362	0.33%
2023/12/04	33.3	49.91	9.3	49.68	49.45	24	6,360	0.38%
2023/12/01	41.2	49.13	87	49.27	49.35	-45.9	6,314	-0.73%
2023/11/30	9	47.66	137	47.74	48.70	-128	6,270	-2.04%	大賣/鉅額交易
2023/11/29	7.3	47.89	7	47.71	47.75	0.3	6,552	0.00%
2023/11/28	0	0.00	25	47.13	47.50	-25	6,644	-0.38%
2023/11/27	37	47.11	16.2	47.37	46.90	20.8	6,811	0.31%
2023/11/24	36.3	48.03	40	48.34	47.85	-3.7	7,115	-0.05%
2023/11/22	34.1	47.85	14	47.39	47.75	20.1	7,231	0.28%
2023/11/21	5	46.25	33	46.58	46.75	-28	7,064	-0.40%
2023/11/20	37	45.98	26	46.09	46.25	11	7,149	0.15%
2023/11/17	46	46.63	6.1	46.73	46.40	39.9	7,247	0.55%
2023/11/16	32	46.24	119	46.09	46.50	-87	7,257	-1.20%	大賣/
2023/11/15	18	45.56	23	45.67	45.65	-5	7,212	-0.07%
2023/11/14	33.5	45.59	30	45.72	45.30	3.5	7,278	0.05%
2023/11/13	55.2	45.56	35	45.72	45.25	20.2	7,305	0.28%
2023/11/10	15	45.05	5	45.35	45.00	10	7,352	0.14%
2023/11/09	26	45.34	28	45.51	45.40	-2	7,483	-0.03%
2023/11/08	50	45.69	1	45.60	45.65	49	7,656	0.64%
2023/11/07	44.1	45.93	6	45.83	45.70	38.1	7,795	0.49%
2023/11/06	13	45.75	2	45.85	45.90	11	7,925	0.14%
2023/11/03	1	45.55	4	45.55	45.55	-3	8,105	-0.04%
2023/11/02	0	0.00	22	44.95	45.25	-22	8,337	-0.26%
2023/11/01	21	44.60	1	44.50	44.50	20	8,836	0.23%
2023/10/31	4.1	45.05	0	45.70	44.60	4.1	8,873	0.05%
2023/10/30	1	44.70	32	44.80	45.50	-31	8,980	-0.35%
2023/10/27	46	45.17	47	45.00	44.90	-1	9,032	-0.01%
2023/10/26	17.1	45.22	7.1	45.61	45.25	10	9,034	0.11%
2023/10/25	12	45.30	0	0.00	45.20	12	9,160	0.13%
2023/10/24	2	44.65	0	0.00	44.65	2	9,235	0.02%
2023/10/23	42.1	44.97	61	44.95	44.50	-18.9	9,284	-0.20%
2023/10/20	0	0.00	3	43.73	44.00	-3	9,375	-0.03%
2023/10/19	3	44.25	0	0.00	43.90	3	9,503	0.03%
2023/10/18	23	44.76	52.1	44.39	44.00	-29.1	9,631	-0.30%
2023/10/17	31	45.31	0	0.00	45.00	31	9,796	0.32%
2023/10/16	49.3	45.98	22	46.37	45.60	27.3	9,989	0.27%
2023/10/13	3	45.73	12	45.82	45.30	-9	10,021	-0.09%
2023/10/12	8.1	44.95	11	44.85	45.75	-2.9	10,295	-0.03%
2023/10/11	3	45.02	84	45.16	45.05	-81	10,432	-0.78%
2023/10/06	2.1	44.05	0	0.00	44.45	2.1	10,534	0.02%
2023/10/04	16.7	44.26	38	44.69	43.90	-21.3	10,774	-0.20%
2023/10/03	1	45.40	0	0.00	45.15	1	10,741	0.01%
2023/09/28	1	45.50	8	45.67	45.45	-7	11,290	-0.06%
2023/09/27	3	45.20	18	45.22	45.20	-15	11,545	-0.13%
2023/09/26	95.2	45.56	2	45.90	45.10	93.2	11,886	0.78%
2023/09/25	11.1	45.87	55	46.54	46.50	-43.9	12,041	-0.36%
2023/09/22	11	45.20	2	45.23	45.40	9	12,061	0.07%
2023/09/21	32	45.05	7	45.05	45.25	25	12,203	0.20%
2023/09/20	7	46.54	0	46.55	46.20	7	12,217	0.06%
2023/09/19	2	46.35	17.8	46.91	46.65	-15.8	12,364	-0.13%
2023/09/18	8.5	46.56	5.1	46.61	46.30	3.4	12,443	0.03%
2023/09/15	8	46.06	9.9	46.21	46.40	-1.9	12,511	-0.02%
2023/09/14	1.1	45.38	6	45.73	45.50	-4.9	12,729	-0.04%
2023/09/13	20.1	45.24	0	0.00	45.15	20.1	13,041	0.15%
2023/09/12	13.1	46.47	7	46.67	46.30	6.1	13,042	0.05%
2023/09/11	51.1	47.00	41	47.49	46.65	10.1	13,107	0.08%
2023/09/08	31	46.90	11.3	47.22	46.65	19.7	13,065	0.15%
2023/09/07	4	47.33	12	47.35	47.25	-8	13,134	-0.06%
2023/09/06	15	47.29	8	47.14	47.05	7	13,348	0.05%
2023/09/05	11.1	46.78	15	47.04	46.85	-3.9	13,387	-0.03%
2023/09/04	16.4	47.39	28	47.74	47.20	-11.6	13,466	-0.09%
2023/09/01	2	45.40	69	45.51	45.75	-67	13,262	-0.51%
2023/08/31	20.4	44.91	26	45.15	45.15	-5.6	13,483	-0.04%
2023/08/30	113.1	45.68	10	45.72	44.85	103.1	13,993	0.74%	大買/鉅額交易
2023/08/29	23	46.15	22	46.07	46.70	1	13,793	0.01%
2023/08/28	7	45.95	60	45.68	45.85	-53	13,839	-0.38%
2023/08/25	68	45.18	8	45.71	45.20	60	13,768	0.44%
2023/08/24	9	45.59	61	45.90	45.70	-52	13,789	-0.38%
2023/08/23	142	45.97	141	45.78	45.55	1	13,730	0.01%	大買/大賣/
2023/08/22	61.1	45.23	1	45.15	44.95	60.1	13,665	0.44%
2023/08/21	9	45.79	0	0.00	45.90	9	13,791	0.07%
2023/08/18	0	0.00	2	46.35	45.40	-2	14,167	-0.01%
2023/08/17	29	46.08	1	45.85	46.10	28	14,655	0.19%
2023/08/15	2.2	45.57	16	45.50	45.55	-13.8	15,681	-0.09%
2023/08/14	9.7	45.29	20	45.00	45.10	-10.3	15,771	-0.07%
2023/08/11	30.1	46.47	67	46.65	46.55	-36.9	15,792	-0.23%
2023/08/10	46.5	47.71	0	0.00	47.45	46.5	15,783	0.29%
2023/08/09	8.1	48.44	10.1	48.81	48.25	-2	15,800	-0.01%
2023/08/08	35	48.71	10	49.79	48.90	25	15,765	0.16%
2023/08/07	38.8	49.51	18	48.66	49.30	20.8	15,810	0.13%
2023/08/04	5	52.90	3	52.83	52.90	2	15,535	0.01%
2023/08/02	11	53.74	17	53.14	52.60	-6	15,832	-0.04%
2023/08/01	11	53.26	20	53.50	53.10	-9	15,856	-0.06%
2023/07/31	1	53.70	14	54.01	53.40	-13	16,153	-0.08%
2023/07/28	13.1	54.56	4	55.30	54.00	9.1	16,431	0.06%
2023/07/27	27	54.88	40.1	55.41	55.10	-13.1	16,688	-0.08%
2023/07/26	48.1	54.43	0	0.00	54.10	48.1	16,988	0.28%
2023/07/25	7	55.80	13	55.75	55.70	-6	17,576	-0.03%
2023/07/24	4	53.88	18	54.29	54.50	-14	17,776	-0.08%
2023/07/21	9	52.62	13	52.42	52.50	-4	17,815	-0.02%
2023/07/20	14	53.55	26	52.81	53.80	-12	18,031	-0.07%
2023/07/19	24.1	52.36	0	0.00	51.70	24.1	18,061	0.13%
2023/07/18	21.2	53.11	69	53.72	53.70	-47.9	18,306	-0.26%
2023/07/17	86	53.16	6.4	53.62	53.50	79.6	18,480	0.43%
2023/07/14	8	54.23	6	55.13	53.60	2	18,427	0.01%
2023/07/13	8.3	55.02	12.1	55.18	54.60	-3.8	18,860	-0.02%
2023/07/12	21.2	56.00	13	55.90	55.60	8.1	19,325	0.04%
2023/07/11	7.1	56.79	2	56.90	56.60	5.1	19,621	0.03%
2023/07/10	1	56.90	10	57.39	56.90	-9	20,468	-0.04%
2023/07/07	20.1	55.91	12.2	56.06	56.10	7.9	21,173	0.04%
2023/07/06	46.7	58.42	16.2	57.38	57.30	30.6	21,351	0.14%
2023/07/05	26.2	59.36	42.2	60.31	60.50	-16.1	21,242	-0.08%
2023/07/04	38.2	59.28	8.3	59.04	60.00	30	21,045	0.14%
2023/07/03	7.3	59.29	18	58.18	59.40	-10.8	20,793	-0.05%
2023/06/30	8	57.44	5	57.94	57.60	3	20,591	0.01%
2023/06/29	9	57.60	12	57.28	57.10	-3	20,543	-0.01%
2023/06/28	2	57.20	62	57.20	56.60	-60	20,443	-0.29%
2023/06/27	3.6	56.30	43.1	56.46	56.20	-39.5	20,598	-0.19%
2023/06/26	28	58.21	11	58.33	58.10	17	20,646	0.08%
2023/06/21	18	58.71	11	59.10	58.40	7	20,678	0.03%
2023/06/20	18	59.33	2.1	59.47	58.20	15.9	20,649	0.08%
2023/06/19	68.2	60.56	31	60.07	60.60	37.2	20,563	0.18%
2023/06/16	12	58.63	19	58.54	58.00	-7	20,613	-0.03%
2023/06/15	14	58.31	8	58.20	58.60	6	20,585	0.03%
2023/06/14	6.2	57.11	5	57.08	56.60	1.2	20,658	0.01%
2023/06/13	0	0.00	95	56.43	57.30	-95	20,952	-0.45%
2023/06/12	65.3	56.71	24	56.47	56.60	41.3	21,046	0.20%
2023/06/09	51	59.48	1	59.10	58.70	50	20,987	0.24%
2023/06/08	9	59.18	24	59.57	59.20	-15	21,301	-0.07%
2023/06/07	54	59.10	35	59.40	59.30	19	21,446	0.09%
2023/06/06	40	59.43	35	59.87	59.30	5	21,829	0.02%
2023/06/05	43.1	59.34	49.1	59.53	58.90	-6	22,475	-0.03%
2023/06/02	18.8	57.32	5	57.16	56.60	13.8	22,505	0.06%
2023/06/01	2	56.40	68	56.80	57.20	-66	22,401	-0.29%
2023/05/31	2	54.30	11	55.17	55.70	-9	22,283	-0.04%
2023/05/30	8	54.36	0	0.00	54.10	8	22,289	0.04%
2023/05/29	14	54.97	8	55.26	54.90	6	22,522	0.03%
2023/05/26	0	0.00	5	54.30	54.10	-5	22,987	-0.02%
2023/05/25	8.3	54.10	7	54.47	54.20	1.3	23,153	0.01%
2023/05/24	55	55.16	20	55.52	55.00	35	23,148	0.15%
2023/05/23	43.3	54.47	18	55.05	55.70	25.3	22,937	0.11%
2023/05/22	19	51.48	25.2	52.24	52.60	-6.2	22,589	-0.03%
2023/05/19	59.3	53.34	11	53.22	51.70	48.3	22,525	0.21%
2023/05/18	4	56.45	4	57.00	56.90	0	21,742	0.00%
2023/05/17	3	55.93	27	55.63	56.10	-24	21,600	-0.11%
2023/05/16	59	54.74	17	54.25	55.20	42	21,489	0.20%
2023/05/15	3	54.13	43	54.49	54.20	-40	21,524	-0.19%
2023/05/12	56	54.60	13	54.68	55.50	43	21,639	0.20%
2023/05/11	25.3	55.16	17	55.22	54.90	8.3	21,505	0.04%
2023/05/10	2	56.90	50	57.84	57.10	-48	21,283	-0.23%
2023/05/09	10.3	56.73	172.3	56.16	56.40	-162	21,155	-0.77%	大賣/鉅額交易
2023/05/08	20	58.03	5	58.54	58.10	15	20,936	0.07%
2023/05/05	60	58.69	39	58.59	58.00	21	21,002	0.10%
2023/05/04	182.3	59.67	19.1	59.41	60.10	163.2	20,885	0.78%	大買/鉅額交易
2023/05/03	7.2	58.74	37.1	58.80	58.50	-29.9	20,956	-0.14%
2023/05/02	30	58.10	16	58.11	57.70	14	20,644	0.07%
2023/04/28	19	58.08	18.1	58.45	58.80	0.9	20,417	0.00%
2023/04/27	12.3	55.97	16	56.28	56.80	-3.7	19,842	-0.02%
2023/04/26	1	55.00	1	54.90	54.50	0	19,490	0.00%
2023/04/25	42	54.12	37.3	54.62	54.30	4.7	19,361	0.02%
2023/04/24	33.3	54.96	15	55.97	56.00	18.3	19,146	0.10%
2023/04/21	35.4	55.39	49	55.74	54.30	-13.6	19,157	-0.07%
2023/04/20	15	57.94	63	57.53	57.60	-48	18,682	-0.26%
2023/04/19	4	60.05	5.2	59.63	59.60	-1.2	18,409	-0.01%
2023/04/18	37.5	60.50	29.4	60.88	60.00	8.2	18,251	0.04%
2023/04/17	81.3	62.58	8.1	61.74	62.80	73.2	17,846	0.41%
2023/04/14	29	58.79	6.4	58.95	58.80	22.6	17,383	0.13%
2023/04/13	14	61.22	30	60.44	60.20	-16	17,106	-0.09%
2023/04/12	17	59.42	39.1	59.10	60.10	-22.1	16,326	-0.14%
2023/04/11	21.5	54.56	49	54.45	55.00	-27.5	15,667	-0.18%
2023/04/10	39	53.85	28	53.26	53.90	11	15,476	0.07%
2023/04/07	27.2	51.72	20	52.30	52.00	7.2	15,270	0.05%
2023/04/06	6	52.20	1.3	51.96	52.40	4.7	15,299	0.03%
2023/03/31	13	51.48	15	51.53	51.40	-2	15,361	-0.01%
2023/03/30	12	51.73	1	51.90	51.90	11	15,700	0.07%
2023/03/29	6	51.80	7	51.63	51.80	-1	16,086	-0.01%
2023/03/28	8	51.51	4.2	51.24	51.50	3.8	16,247	0.02%
2023/03/27	7.3	52.14	16	52.13	52.10	-8.7	16,054	-0.05%
2023/03/24	5	50.62	5	50.78	50.60	0	15,998	0.00%
2023/03/23	9	52.06	10	52.00	51.50	-1	16,171	-0.01%
2023/03/22	16	52.06	15.2	52.19	51.80	0.8	16,609	0.00%
2023/03/21	23	52.84	5.5	53.41	52.60	17.5	17,190	0.10%
2023/03/20	6.3	50.10	2.3	50.18	50.00	4	17,266	0.02%
2023/03/17	28.4	49.88	16.3	49.52	50.30	12.1	17,307	0.07%
2023/03/16	41.4	49.08	4.4	49.23	48.65	37	17,127	0.22%
2023/03/15	3.6	50.36	10	50.35	50.90	-6.4	16,866	-0.04%
2023/03/14	20.1	49.71	18.3	49.94	49.55	1.8	16,699	0.01%
2023/03/13	6	49.76	33	49.13	50.00	-27	16,595	-0.16%
2023/03/10	30.7	48.64	72	48.85	50.00	-41.3	16,262	-0.25%
2023/03/09	31.1	49.15	15	49.54	49.20	16.1	16,160	0.10%
2023/03/08	170.9	49.19	126	48.54	49.00	44.9	15,791	0.28%	大買/大賣/
2023/03/07	4.1	47.15	100	46.23	48.10	-95.9	15,134	-0.63%
2023/03/06	38	43.56	27	43.71	43.75	11	14,515	0.08%
2023/03/03	18	43.48	1	43.15	43.25	17	14,651	0.12%
2023/03/02	11	43.35	4	43.76	43.70	7	14,911	0.05%
2023/03/01	66	43.85	27	43.55	43.55	39	15,377	0.25%
2023/02/24	24	44.69	23	44.78	45.05	1	15,369	0.01%
2023/02/23	9	43.72	27	43.80	44.20	-18	14,942	-0.12%
2023/02/22	7	41.54	31	42.32	42.50	-24	14,839	-0.16%
2023/02/21	38	41.76	5	42.23	41.90	33	15,002	0.22%
2023/02/20	108	41.79	93	41.71	42.00	15	15,126	0.10%	大買/
2023/02/17	3.1	40.76	5	40.78	41.25	-2	15,085	-0.01%
2023/02/16	1	40.65	5	40.45	40.40	-4	14,928	-0.03%
2023/02/15	6	39.64	9.5	39.73	39.90	-3.5	15,145	-0.02%
2023/02/14	6.1	39.52	23	39.09	39.55	-17	15,145	-0.11%
2023/02/13	3.3	39.30	11	38.95	39.00	-7.8	15,203	-0.05%
2023/02/10	28	40.21	15	40.13	39.70	13	15,261	0.09%
2023/02/09	18.1	39.68	0.3	39.55	39.75	17.9	15,195	0.12%
2023/02/08	1	39.35	1	39.65	39.40	0	15,238	0.00%
2023/02/07	5.4	39.38	11	39.41	39.80	-5.6	15,196	-0.04%
2023/02/06	14.2	38.83	12	38.94	38.95	2.1	15,198	0.01%
2023/02/03	11.1	39.54	4	40.04	39.45	7.1	15,146	0.05%
2023/02/02	10	40.39	16.7	40.03	40.30	-6.7	14,990	-0.04%
2023/02/01	65.5	39.96	65.4	40.39	40.00	0.2	15,057	0.00%
2023/01/31	4	37.80	38.5	37.62	37.85	-34.5	14,970	-0.23%
2023/01/30	7	37.39	17	37.40	37.65	-10.1	15,052	-0.07%
2023/01/17	6	36.55	108	36.86	36.65	-102	15,072	-0.68%	大賣/鉅額交易
2023/01/16	6	36.45	1	36.30	36.35	5	15,055	0.03%
2023/01/13	2	36.95	11	36.91	36.80	-9	15,021	-0.06%
2023/01/12	0	0.00	11	36.97	36.70	-11	15,112	-0.07%
2023/01/11	7.5	36.63	38	36.01	36.85	-30.6	15,160	-0.20%
2023/01/10	35	35.50	16	35.49	35.45	19	14,994	0.13%
2023/01/09	10	35.01	4	35.25	35.10	6	15,067	0.04%
2023/01/06	2.1	35.04	7	35.07	35.20	-4.9	15,182	-0.03%
2023/01/05	128.1	35.33	2	35.40	35.05	126.1	15,367	0.82%	大買/鉅額交易
2023/01/04	5.2	36.12	1	36.25	36.40	4.2	15,563	0.03%
2023/01/03	22.5	36.46	1.1	36.35	36.40	21.4	15,843	0.14%
2022/12/30	11.5	36.93	6	37.05	37.15	5.5	16,066	0.03%
2022/12/29	5.2	36.20	3	36.10	36.25	2.2	16,319	0.01%
2022/12/28	11	36.84	3.5	36.98	36.45	7.5	16,375	0.05%
2022/12/27	0	0.00	1	36.95	36.75	-1	16,472	-0.01%
2022/12/26	1.3	37.01	1	37.05	37.00	0.3	16,532	0.00%
2022/12/23	9.2	37.80	36	37.44	37.50	-26.8	16,641	-0.16%
2022/12/22	32	37.29	43	37.18	37.75	-11	16,716	-0.07%
2022/12/21	23.5	36.67	51	36.88	37.00	-27.5	16,567	-0.17%
2022/12/20	6	35.18	5	35.80	34.85	1	16,376	0.01%
2022/12/19	10.4	35.51	6	35.56	35.35	4.4	16,566	0.03%
2022/12/16	4.7	36.25	10	36.27	36.40	-5.3	16,796	-0.03%
2022/12/15	120.4	36.62	101.1	36.85	36.60	19.3	16,699	0.12%	大買/大賣/
2022/12/14	28	36.66	37.4	36.46	37.00	-9.4	16,358	-0.06%
2022/12/13	170	36.62	111.1	36.50	36.75	58.9	15,840	0.37%	大買/大賣/
2022/12/12	18.5	34.88	21	34.57	35.05	-2.5	15,076	-0.02%
2022/12/09	1	33.75	9.2	33.70	33.70	-8.2	14,541	-0.06%
2022/12/08	0.1	32.95	10	32.89	33.00	-9.9	14,449	-0.07%
2022/12/07	6	32.65	65.1	32.58	32.25	-59.1	14,417	-0.41%
2022/12/06	8.2	32.65	60	32.89	32.55	-51.9	14,313	-0.36%
2022/12/05	9	33.44	8	33.49	33.30	1	14,299	0.01%
2022/12/02	6	33.47	1	33.40	33.40	5	14,205	0.04%
2022/12/01	6.3	33.48	14	33.41	33.65	-7.7	14,143	-0.05%
2022/11/30	19.2	33.17	1	33.05	33.00	18.2	13,923	0.13%
2022/11/29	8	33.51	19	33.66	33.50	-11	13,734	-0.08%
2022/11/28	7	32.94	3.2	32.83	32.95	3.8	13,468	0.03%
2022/11/25	7	32.52	12	32.84	32.60	-5	13,400	-0.04%
2022/11/24	65	32.68	37.3	33.07	32.80	27.7	13,297	0.21%
2022/11/23	126	33.59	14.8	33.25	33.95	111.2	12,927	0.86%	大買/鉅額交易
2022/11/22	17	32.88	22.5	33.07	33.20	-5.5	12,413	-0.04%
2022/11/21	23	32.28	11	32.32	32.30	12	12,123	0.10%
2022/11/18	42	32.04	12	32.08	31.65	30	12,001	0.25%
2022/11/17	38	32.46	29	32.73	32.40	9	11,939	0.08%
2022/11/16	37	31.82	31.3	31.85	32.15	5.8	11,602	0.05%
2022/11/15	4	31.21	46.3	31.21	31.45	-42.3	11,366	-0.37%
2022/11/14	0	0.00	17	30.46	30.70	-17	11,283	-0.15%
2022/11/11	76	30.40	1	30.05	30.10	75	11,223	0.67%
2022/11/10	12	31.20	3	30.97	31.20	9	11,019	0.08%
2022/11/09	3	31.15	13.3	31.33	30.85	-10.3	11,063	-0.09%
2022/11/08	2	30.95	8.3	31.00	30.80	-6.3	10,999	-0.06%
2022/11/07	4	30.46	7	30.34	30.25	-3	10,930	-0.03%
2022/11/04	0	0.00	5	29.28	29.40	-5	10,871	-0.05%
2022/11/03	9	28.62	0	0.00	28.65	9	10,994	0.08%
2022/11/02	1	28.70	8	28.63	28.75	-7	11,019	-0.06%
2022/11/01	1	28.30	5	28.42	28.50	-4	11,004	-0.04%
2022/10/31	6	28.38	4	28.36	28.40	2	11,002	0.02%
2022/10/28	18	28.49	13	28.92	28.25	5	11,002	0.05%
2022/10/27	23	28.38	8	28.36	28.50	15	10,770	0.14%
2022/10/26	18.3	29.58	6	29.98	29.40	12.3	10,592	0.12%
2022/10/25	10	30.95	5.5	30.44	30.35	4.5	10,651	0.04%
2022/10/24	5.4	30.73	6.9	30.58	30.70	-1.5	10,724	-0.01%
2022/10/21	0	0.00	2	30.15	30.10	-2	10,796	-0.02%
2022/10/20	7	30.10	5.6	30.09	30.45	1.4	10,897	0.01%
2022/10/19	5.3	30.74	17	30.76	30.55	-11.7	10,811	-0.11%
2022/10/18	2	30.03	1	30.30	30.00	1	10,940	0.01%
2022/10/14	15	30.45	15.1	30.95	30.65	-0.1	11,000	0.00%
2022/10/13	1	30.40	13	29.90	29.35	-12	11,075	-0.11%
2022/10/12	15	30.98	26	30.71	30.85	-11	11,317	-0.10%
2022/10/11	5	31.37	10.5	31.65	31.75	-5.5	11,401	-0.05%
2022/10/07	24	31.49	25	31.25	31.75	-1	11,477	-0.01%
2022/10/06	11	30.89	28	30.91	31.10	-17	11,338	-0.15%
2022/10/05	19	29.93	11	30.11	29.90	8	11,190	0.07%
2022/10/04	20	29.86	3	29.67	29.85	17	11,237	0.15%
2022/10/03	8	28.75	11	29.10	29.20	-3	11,103	-0.03%
2022/09/30	19	28.77	14	28.88	29.55	5	11,018	0.05%
2022/09/29	10	28.66	8.1	28.93	28.90	2	10,825	0.02%
2022/09/28	7	29.01	29	27.69	27.40	-22	10,628	-0.21%
2022/09/27	7.1	28.64	6	28.69	29.00	1.1	10,423	0.01%
2022/09/26	58	29.75	63	29.99	29.25	-5	10,195	-0.05%
2022/09/23	27	30.26	30	30.02	30.10	-3	9,844	-0.03%
2022/09/22	7	29.00	5	28.97	29.00	2	9,506	0.02%
2022/09/21	0	0.00	5	28.25	27.95	-5	9,413	-0.05%
2022/09/20	4	28.30	0	0.00	28.30	4	9,448	0.04%
2022/09/19	1	27.90	0	0.00	27.90	1	9,455	0.01%
2022/09/15	1	28.95	10	29.02	28.65	-9	9,565	-0.09%
2022/09/14	2	28.40	4	28.78	28.80	-2	9,583	-0.02%
2022/09/13	3	28.68	1	28.95	28.90	2	9,675	0.02%
2022/09/12	27	28.79	5	28.77	28.70	22	9,858	0.22%
2022/09/08	0	0.00	6	27.83	27.90	-6	9,920	-0.06%
2022/09/07	0	0.00	5	27.40	27.35	-5	10,004	-0.05%
2022/09/06	1	27.60	0	0.00	27.20	1	10,074	0.01%
2022/09/05	2	27.40	0	0.00	27.50	2	10,204	0.02%
2022/09/02	5	27.92	0	0.00	27.65	5	10,261	0.05%
2022/09/01	11	28.24	2	28.53	28.10	9	10,247	0.09%
2022/08/31	14	28.50	0	0.00	28.45	14	10,267	0.14%
2022/08/30	8	28.54	14	28.86	28.80	-6	10,187	-0.06%
2022/08/29	7	28.34	10	28.35	28.40	-3	10,214	-0.03%
2022/08/24	11	28.96	16	29.38	28.90	-5	10,473	-0.05%
2022/08/23	0	0.00	15	28.74	28.90	-15	10,646	-0.14%
2022/08/22	22	28.45	16	28.76	28.75	6	10,736	0.06%
2022/08/19	16	29.01	0	0.00	29.00	16	10,746	0.15%
2022/08/18	0	0.00	5	29.47	29.45	-5	10,875	-0.05%
2022/08/17	35	29.49	9	30.03	29.25	26	11,148	0.23%
2022/08/16	19	29.74	5	30.25	29.50	14	11,265	0.12%
2022/08/15	6	29.97	6	30.30	30.30	0	11,496	0.00%
2022/08/12	7.1	30.06	13	30.83	30.00	-5.9	11,879	-0.05%
2022/08/11	6	30.48	1	31.15	30.45	5	11,930	0.04%
2022/08/10	15	30.83	17	31.79	30.70	-2	12,004	-0.02%
2022/08/09	0	0.00	5	31.15	31.20	-5	12,123	-0.04%
2022/08/08	9	29.92	7	30.42	30.60	2	12,304	0.02%
2022/08/05	8	30.36	8	30.46	30.40	0	12,413	0.00%
2022/08/04	8	30.06	1.1	30.60	30.35	7	12,725	0.05%
2022/08/03	14	30.76	1	30.90	30.40	13	13,847	0.09%
2022/08/02	20	31.16	17	31.13	30.90	3	14,494	0.02%
2022/08/01	13	31.52	33	31.51	31.40	-20	14,677	-0.14%
2022/07/29	32	31.17	6	31.36	31.20	26	14,887	0.17%
2022/07/28	6	30.58	58	30.71	30.75	-52	14,936	-0.35%
2022/07/27	2	30.45	3	30.37	30.45	-1	15,013	-0.01%
2022/07/26	4	30.16	3	30.32	30.45	1	15,266	0.01%
2022/07/25	1	30.20	16	30.02	30.35	-15	15,401	-0.10%
2022/07/22	0	0.00	9	29.39	29.30	-9	15,430	-0.06%
2022/07/21	9	28.89	18.1	29.29	29.00	-9.1	16,482	-0.05%
2022/07/20	50	29.24	24	29.45	29.05	26	18,316	0.14%
2022/07/19	27	29.44	30	29.13	29.70	-3	19,359	-0.02%
2022/07/18	47	28.56	51	28.12	29.00	-4	19,944	-0.02%
2022/07/15	18	27.23	21.1	27.10	27.35	-3.1	19,673	-0.02%
2022/07/14	6	23.48	17	24.11	25.10	-11	19,617	-0.06%
2022/07/13	9	23.65	7	24.30	23.65	2	19,695	0.01%
2022/07/12	48	23.83	2	23.75	23.65	46	19,744	0.23%
2022/07/11	9	25.64	9	26.11	26.25	0	20,168	0.00%
2022/07/08	0	0.00	4	25.81	25.70	-4	21,286	-0.02%
2022/07/06	8	24.73	1	24.65	24.40	7	22,120	0.03%
2022/07/05	0	0.00	0.2	25.05	25.50	-0.2	22,443	0.00%
2022/07/04	1	24.30	1	24.75	24.40	0	22,581	0.00%
2022/07/01	10.1	24.57	0.1	25.30	24.25	10	22,661	0.04%
2022/06/30	2.2	25.25	0	0.00	25.10	2.2	22,627	0.01%
2022/06/29	0	25.85	0.1	25.90	25.65	-0.1	22,613	0.00%
2022/06/28	2	25.80	4.1	25.55	25.80	-2.1	22,620	-0.01%
2022/06/27	0	0.00	0.2	26.20	26.30	-0.2	22,612	0.00%
2022/06/24	2	25.63	1.3	25.82	25.50	0.7	22,616	0.00%
2022/06/23	3	25.23	0	0.00	25.40	3	22,605	0.01%
2022/06/22	2	26.28	0	0.00	25.95	2	22,519	0.01%
2022/06/21	31	26.35	21.1	26.99	27.05	9.9	22,495	0.04%
2022/06/20	8	26.85	0	0.00	25.95	8	22,427	0.04%
2022/06/17	5	28.46	0.5	28.17	27.90	4.5	22,282	0.02%
2022/06/16	0	0.00	4	29.18	29.00	-4	22,194	-0.02%
2022/06/15	1	28.70	12	28.88	28.65	-11	22,114	-0.05%
2022/06/14	1	28.10	11	28.10	28.45	-10	22,067	-0.05%
2022/06/13	0	0.00	1	30.00	29.10	-1	22,170	0.00%
2022/06/10	5.3	30.00	6	30.22	30.20	-0.7	22,205	0.00%
2022/06/09	1	30.00	2	30.08	29.95	-1	22,247	0.00%
2022/06/08	0	0.00	11	29.95	30.05	-11	22,261	-0.05%
2022/06/07	11	29.80	26	29.54	29.80	-15	22,362	-0.07%
2022/06/06	21	29.19	37	29.06	29.25	-16	22,414	-0.07%
2022/06/02	23	28.81	6	28.81	28.80	17	22,769	0.07%
2022/06/01	20	29.40	21	29.49	29.55	-1	22,924	0.00%
2022/05/31	41	29.76	6	29.78	29.40	35	22,897	0.15%
2022/05/30	0	30.70	2	31.18	30.70	-2	22,869	-0.01%
2022/05/27	15	31.02	29	31.17	30.90	-14	23,008	-0.06%
2022/05/26	21	31.18	2	31.80	31.00	19	23,087	0.08%
2022/05/25	14	31.38	15	31.41	31.60	-1	22,981	0.00%
2022/05/24	13	30.82	14	31.00	30.70	-1	22,716	0.00%
2022/05/23	24	30.98	41.1	30.80	30.90	-17.1	22,524	-0.08%
2022/05/20	82	30.82	67	30.63	30.25	15	22,346	0.07%
2022/05/19	28	30.26	34	30.48	30.60	-6	22,169	-0.03%
2022/05/18	25	30.35	4	30.30	30.20	21	21,994	0.10%
2022/05/17	14	30.00	28	29.67	29.80	-14	21,825	-0.06%
2022/05/16	30	29.90	58	29.35	30.05	-28	21,497	-0.13%
2022/05/13	14	29.07	24	28.96	29.00	-10	21,295	-0.05%
2022/05/12	10.1	30.02	19	29.83	28.55	-9	21,107	-0.04%
2022/05/11	224.1	31.17	182.1	31.11	30.60	42	20,729	0.20%	大買/大賣/
2022/05/10	24	31.12	26.2	30.73	31.10	-2.2	19,544	-0.01%
2022/05/09	27	29.86	11	29.32	29.00	16	18,800	0.09%
2022/05/06	32	29.44	53	29.36	29.70	-21	18,430	-0.11%
2022/05/05	23	29.21	17.1	29.19	29.00	5.9	17,966	0.03%
2022/05/04	14	28.39	20	28.20	28.70	-6	17,641	-0.03%
2022/05/03	10	27.91	18	27.88	28.00	-8	17,390	-0.05%
2022/04/29	11.1	29.15	18	29.04	28.90	-6.9	16,966	-0.04%
2022/04/28	33.1	28.88	35	28.74	28.50	-1.9	16,719	-0.01%
2022/04/27	31	29.94	38	30.03	28.80	-7	16,354	-0.04%
2022/04/26	54	32.62	40.3	32.64	31.55	13.8	15,213	0.09%
2022/04/25	57	31.84	15.2	32.16	33.35	41.8	13,191	0.32%
2022/04/22	5	30.39	42.8	31.44	32.35	-37.8	11,844	-0.32%
2022/04/21	13	29.48	81	29.83	29.45	-68	10,750	-0.63%
2022/04/20	118	29.73	110	29.93	29.80	8	10,526	0.08%	大買/大賣/
2022/04/19	17	29.84	68	29.75	30.10	-51	10,074	-0.51%
2022/04/18	141	28.82	23	29.05	29.00	118	9,706	1.22%	大買/鉅額交易
2022/04/15	24	29.83	16	30.38	29.95	8	9,386	0.09%
2022/04/14	45	30.00	73.4	30.04	29.85	-28.4	8,735	-0.33%
2022/04/13	19	28.82	110.4	28.62	29.25	-91.4	7,484	-1.22%	大賣/
2022/04/12	190.9	26.93	141	27.02	27.55	49.9	6,739	0.74%	大買/大賣/
2022/04/11	12	27.52	10	27.61	27.55	2	6,542	0.03%
2022/04/08	3	26.65	4	26.69	26.85	-1	6,172	-0.02%
2022/04/07	1	25.70	6	26.21	25.70	-5	5,975	-0.08%
2022/04/06	3	25.98	72	25.93	26.15	-69	5,855	-1.18%
2022/04/01	2	25.33	6	25.62	25.85	-4	5,801	-0.07%
2022/03/31	10.2	25.10	6	25.26	25.30	4.2	5,778	0.07%
2022/03/30	5	25.30	6	25.52	25.40	-1	5,804	-0.02%
2022/03/29	1	25.70	1	26.15	25.70	0	5,790	0.00%
2022/03/28	1	25.05	112	25.47	25.70	-111	5,788	-1.92%	大賣/鉅額交易
2022/03/25	4	25.69	0	0.00	25.75	4	5,846	0.07%
2022/03/24	3	25.95	9	26.15	25.90	-6	5,884	-0.10%
2022/03/22	0	0.00	9	25.36	25.50	-9	5,819	-0.15%
2022/03/21	8	25.35	5.1	25.42	24.90	2.9	5,765	0.05%
2022/03/18	1	24.60	3.4	25.14	24.60	-2.4	5,748	-0.04%
2022/03/17	0	0.00	6	24.93	25.00	-6	5,814	-0.10%
2022/03/16	5.1	24.33	11	24.29	23.90	-5.9	5,747	-0.10%
2022/03/15	18.3	25.81	20	25.88	25.85	-1.8	5,481	-0.03%
2022/03/14	5.1	26.38	35.5	26.10	26.35	-30.4	5,389	-0.56%
2022/03/11	23	25.71	6	26.10	25.65	17	5,295	0.32%
2022/03/10	7.2	25.78	5	25.66	25.90	2.2	5,206	0.04%
2022/03/09	4	24.75	1	25.10	25.20	3	5,049	0.06%
2022/03/08	8.2	25.32	3	24.85	24.65	5.2	4,932	0.10%
2022/03/07	4.2	26.56	262.3	26.58	26.15	-258.1	4,513	-5.72%	大賣/鉅額交易
2022/03/04	3.2	26.28	9	26.34	25.90	-5.8	4,187	-0.14%
2022/03/03	14.2	26.24	11	26.25	26.25	3.2	4,069	0.08%
2022/03/02	26	25.75	5	25.74	25.80	21	3,846	0.55%
2022/03/01	4	24.80	10	24.99	24.90	-6	3,707	-0.16%
2022/02/25	7	23.91	17	23.81	23.90	-10	3,634	-0.28%
2022/02/24	17	23.23	12	22.92	22.90	5	3,539	0.14%
2022/02/23	105	23.48	47	23.45	23.50	58	3,490	1.66%	大買/
2022/02/22	24	23.38	21	23.79	23.50	3	3,446	0.09%
2022/02/21	58.3	23.88	18.3	23.98	23.90	40	3,271	1.22%
2022/02/18	11	22.77	0	0.00	22.85	11	3,001	0.37%
2022/02/17	5	22.55	8	22.53	22.55	-3	2,991	-0.10%
2022/02/16	0	0.00	4	22.65	22.25	-4	2,965	-0.13%
2022/02/15	0	0.00	32	22.36	22.45	-32	3,039	-1.05%
2022/02/14	0	0.00	3.1	21.91	22.00	-3.1	3,116	-0.10%
2022/02/11	3	22.20	0	0.00	22.20	3	3,120	0.10%
2022/02/10	30	22.23	6	22.24	22.15	24	3,186	0.75%
2022/02/08	0	0.00	14.1	21.67	21.75	-14.1	3,323	-0.43%
2022/02/07	7	21.20	3	20.90	21.20	4	3,329	0.12%
2022/01/26	4	20.29	0	0.00	20.20	4	3,351	0.12%
2022/01/24	5	20.55	0	0.00	20.65	5	3,440	0.15%
2022/01/21	0	0.00	0	21.15	21.00	0	3,469	0.00%
2022/01/20	0	0.00	0.1	21.25	21.20	-0.1	3,526	0.00%
2022/01/19	10	20.89	0	0.00	20.80	10	3,572	0.28%
2022/01/18	0.5	21.20	0	0.00	21.10	0.5	3,609	0.02%
2022/01/14	1	21.10	0	0.00	21.20	1	3,814	0.03%
2022/01/13	0	0.00	1	21.85	21.50	-1	3,886	-0.03%
2022/01/12	1	21.10	0	0.00	21.40	1	3,889	0.03%
2022/01/04	4	21.60	1	21.80	21.60	3	4,112	0.07%
2022/01/03	0	0.00	0.2	21.80	21.80	-0.2	4,182	0.00%
2021/12/29	1	22.05	0	0.00	22.05	1	4,267	0.02%
2021/12/27	1	22.10	0	0.00	22.00	1	4,474	0.02%
2021/12/24	13	22.71	13	22.67	22.20	0	4,537	0.00%
2021/12/23	3	22.40	0	0.00	22.35	3	4,538	0.07%
2021/12/22	2	22.38	3	22.50	22.30	-1	4,557	-0.02%
2021/12/21	15.2	22.56	7	22.46	22.70	8.2	4,537	0.18%
2021/12/20	2	22.15	3	22.50	22.70	-1	4,481	-0.02%
2021/12/17	0	0.00	1	21.90	21.90	-1	4,445	-0.02%
2021/12/15	10	21.55	10.1	21.70	21.75	-0.1	4,533	0.00%
2021/12/14	1.3	22.13	0	0.00	21.55	1.3	4,585	0.03%
2021/12/13	2	22.25	41	22.00	22.25	-39	4,612	-0.85%
2021/12/10	0	0.00	1	21.50	21.55	-1	4,606	-0.02%
2021/12/09	0	0.00	0.5	21.55	21.45	-0.5	4,772	-0.01%
2021/12/08	44.2	21.75	0	0.00	21.65	44.2	5,027	0.88%
2021/12/07	12	21.44	14	21.59	21.85	-2	5,313	-0.04%
2021/12/03	0	0.00	1	21.60	21.30	-1	5,461	-0.02%
2021/12/02	0	0.00	2.5	21.32	21.20	-2.5	5,567	-0.04%
2021/12/01	0.7	21.25	1	21.30	21.25	-0.4	5,774	-0.01%
2021/11/29	1	20.80	0	0.00	20.80	1	6,123	0.02%
2021/11/26	1.2	21.40	0	0.00	21.25	1.2	6,557	0.02%
2021/11/25	73	22.35	0	0.00	21.80	73	7,106	1.03%
2021/11/24	0	0.00	6	22.17	22.00	-6	7,076	-0.08%
2021/11/23	2	21.70	0	0.00	21.25	2	7,061	0.03%
2021/11/22	2	21.20	1	21.30	21.10	1	7,524	0.01%
2021/11/19	1	21.15	0	0.00	21.05	1	7,621	0.01%
2021/11/18	1	21.25	0	0.00	21.25	1	7,845	0.01%
2021/11/17	2	21.38	12	21.60	21.35	-10	8,259	-0.12%
2021/11/16	1	21.50	0	0.00	21.55	1	8,381	0.01%
2021/11/15	1.5	21.68	1	21.75	21.75	0.5	8,549	0.01%
2021/11/12	11.2	22.23	3	22.50	22.15	8.2	8,930	0.09%
2021/11/11	8	22.30	20	22.28	22.25	-12	9,405	-0.13%
2021/11/10	7	21.64	4	21.71	21.60	3	9,815	0.03%
2021/11/09	21.2	21.90	20	21.79	22.00	1.2	10,616	0.01%
2021/11/08	6	22.19	6	22.19	22.15	0	11,587	0.00%
2021/11/05	0.1	21.30	2	21.40	21.20	-2	12,062	-0.02%
2021/11/04	6	21.44	0	0.00	21.20	6	12,380	0.05%
2021/11/03	0	0.00	19	21.61	21.60	-19	13,125	-0.14%
2021/11/02	1	21.00	105	21.49	21.15	-104	13,351	-0.78%	大賣/鉅額交易
2021/11/01	18	21.00	67	21.21	21.00	-49	13,595	-0.36%
2021/10/29	3	21.15	0	0.00	21.20	3	14,022	0.02%
2021/10/28	0	0.00	46	21.46	21.50	-46	14,531	-0.32%
2021/10/27	5	21.46	5	21.36	21.30	0	15,244	0.00%
2021/10/26	2	21.70	0	0.00	21.75	2	16,418	0.01%
2021/10/25	20	21.90	4	21.85	21.85	16	17,751	0.09%
2021/10/22	8.2	22.45	10	23.01	21.90	-1.9	18,103	-0.01%
2021/10/21	11	23.57	53	23.39	23.45	-42	18,215	-0.23%
2021/10/20	4	22.95	3	23.35	22.70	1	18,481	0.01%
2021/10/19	38	23.01	0	0.00	22.95	38	18,800	0.20%
2021/10/18	0	0.00	37	23.23	22.95	-37	19,119	-0.19%
2021/10/15	0	0.00	4	22.91	22.75	-4	19,965	-0.02%
2021/10/14	7	22.30	11	22.26	22.25	-4	20,620	-0.02%
2021/10/13	45	22.29	17	22.67	22.10	28	21,328	0.13%
2021/10/12	11	22.35	13	22.80	22.60	-2	21,530	-0.01%
2021/10/08	10	23.25	54.2	23.21	22.95	-44.2	21,625	-0.20%
2021/10/07	2.2	23.32	0	0.00	23.65	2.2	21,690	0.01%
2021/10/06	2	23.55	1	23.90	23.30	1	21,890	0.00%
2021/10/05	4.4	23.48	14.1	22.96	23.75	-9.8	22,108	-0.04%
2021/10/04	4.5	23.08	3	23.45	22.65	1.5	22,144	0.01%
2021/10/01	2	24.15	3	24.58	24.05	-1	22,269	0.00%
2021/09/30	10	24.76	6	24.76	25.05	4	22,435	0.02%
2021/09/29	4	24.39	30	24.90	24.20	-26	22,590	-0.12%
2021/09/28	34	24.61	1	24.75	24.50	33	22,980	0.14%
2021/09/27	5	24.82	5	25.08	25.00	0	23,587	0.00%
2021/09/24	2	24.90	0	0.00	24.75	2	25,173	0.01%
2021/09/23	0.2	25.30	0	0.00	24.85	0.2	27,414	0.00%
2021/09/22	7	24.36	3	24.97	24.95	4	28,563	0.01%
2021/09/17	17	26.04	5	26.01	25.50	12	29,013	0.04%
2021/09/16	1	26.40	0	0.00	26.00	1	29,021	0.00%
2021/09/15	3	26.35	15.1	26.00	26.35	-12.1	28,960	-0.04%
2021/09/14	11.1	26.18	11	26.00	26.10	0.1	28,920	0.00%
2021/09/13	27	26.75	41.2	26.83	26.95	-14.2	28,902	-0.05%
2021/09/10	23.2	26.27	8.1	26.51	26.05	15.1	28,697	0.05%
2021/09/09	1	25.75	5	25.73	25.70	-4	28,390	-0.01%
2021/09/08	3	25.45	8	25.25	24.75	-5	28,335	-0.02%
2021/09/07	8	25.44	0	0.00	25.40	8	28,251	0.03%
2021/09/06	18	25.83	19.2	26.31	25.60	-1.2	28,141	0.00%
2021/09/03	23	26.92	15	27.34	26.35	8	27,935	0.03%
2021/09/02	24	26.51	20	26.33	26.65	4	27,745	0.01%
2021/09/01	34	27.20	29.2	27.37	27.00	4.8	27,620	0.02%
2021/08/31	64	27.12	52.3	26.91	27.20	11.7	27,184	0.04%
2021/08/30	22	25.98	4	26.20	26.00	18	26,686	0.07%
2021/08/27	2	25.95	0.1	26.00	26.00	1.9	26,770	0.01%
2021/08/26	32	26.33	85.1	26.49	25.60	-53	27,415	-0.19%
2021/08/25	54.1	25.34	0	0.00	25.35	54.1	27,090	0.20%
2021/08/24	28.1	25.47	23	25.72	25.65	5.1	27,011	0.02%
2021/08/23	28	25.88	43.1	25.81	25.85	-15.1	26,875	-0.06%
2021/08/20	2	24.20	3	24.45	24.60	-1	26,510	0.00%
2021/08/19	16	24.85	3	25.03	24.20	13	26,365	0.05%
2021/08/18	51	23.92	108.1	24.64	25.60	-57.1	26,158	-0.22%	大賣/
2021/08/17	98.1	24.74	156	25.08	23.90	-57.9	25,777	-0.22%	大賣/
2021/08/16	129	26.95	54	27.24	26.40	75	25,231	0.30%	大買/
2021/08/13	99	28.55	274.5	28.45	27.55	-175.5	24,737	-0.71%	大賣/鉅額交易
2021/08/12	314.5	29.23	127	29.02	29.75	187.5	23,927	0.78%	大買/大賣/鉅額交易
2021/08/11	117	28.19	83	27.60	27.85	34	22,963	0.15%	大買/
2021/08/10	63	27.48	27	27.99	27.30	36	22,367	0.16%
2021/08/09	66	28.12	56.1	28.25	27.95	10	22,110	0.05%
2021/08/06	26	27.18	14	27.26	26.95	12	21,412	0.06%
2021/08/05	30	26.78	2	26.98	26.65	28	21,222	0.13%
2021/08/04	50.1	27.81	84.1	27.69	27.40	-34	21,141	-0.16%
2021/08/03	41	28.57	39	28.69	28.85	2	21,239	0.01%
2021/08/02	76	28.91	62.1	28.52	29.30	14	20,948	0.07%
2021/07/30	230	28.22	198.1	28.28	27.20	31.9	20,265	0.16%	大買/大賣/
2021/07/29	223	27.53	173.7	27.33	27.95	49.4	19,168	0.26%	大買/大賣/
2021/07/28	63	25.90	18.3	26.08	25.75	44.8	17,963	0.25%
2021/07/27	18.1	26.01	9.1	26.63	25.60	9	17,718	0.05%
2021/07/26	26	26.34	38.1	26.35	26.90	-12.1	17,744	-0.07%
2021/07/23	50	26.22	41.2	26.32	26.70	8.8	17,549	0.05%
2021/07/22	40	25.95	10	26.30	25.00	30	17,272	0.17%
2021/07/21	37	27.20	56.1	27.01	26.50	-19.1	17,026	-0.11%
2021/07/20	47	26.48	47.1	26.57	26.75	-0.1	16,240	0.00%
2021/07/19	54	26.55	100.2	26.54	27.10	-46.2	15,653	-0.30%
2021/07/16	28.1	25.16	97.8	25.20	25.10	-69.8	15,298	-0.46%
2021/07/15	101	24.87	5.1	24.65	24.85	95.9	15,227	0.63%	大買/
2021/07/14	8	22.98	148.1	22.80	23.90	-140.1	15,419	-0.91%	大賣/鉅額交易
2021/07/13	28	23.91	4	23.83	23.50	24	16,149	0.15%
2021/07/12	59.3	25.16	12	26.13	25.05	47.2	16,669	0.28%
2021/07/09	1	24.90	3	25.02	24.65	-2	17,158	-0.01%
2021/07/08	19	24.72	23	25.07	24.95	-4	17,332	-0.02%
2021/07/07	25	24.65	14	24.43	24.30	11	17,117	0.06%
2021/07/06	4.3	25.63	4.3	26.00	25.60	0.1	16,927	0.00%
2021/07/05	28	26.50	76	26.79	26.35	-48	16,765	-0.29%
2021/07/02	134	25.76	102	26.55	25.65	32	16,464	0.19%	大買/大賣/
2021/07/01	183.3	27.47	160	27.88	26.80	23.3	15,961	0.15%	大買/大賣/
2021/06/30	258.1	27.11	240	27.24	27.50	18.1	14,329	0.13%	大買/大賣/
2021/06/29	92	24.04	61.6	24.09	25.15	30.4	12,019	0.25%
2021/06/28	17	22.38	42.7	22.35	22.90	-25.7	10,786	-0.24%
2021/06/25	14	21.25	6	21.14	20.85	8	10,250	0.08%
2021/06/24	17	20.72	10	20.83	20.65	7	10,167	0.07%
2021/06/23	4	20.51	1	21.20	20.45	3	10,125	0.03%
2021/06/22	11	20.83	34	20.99	20.80	-23	10,050	-0.23%
2021/06/21	16	20.21	0	20.25	20.10	16	9,892	0.16%
2021/06/18	16	20.31	1	20.40	20.25	15	9,820	0.15%
2021/06/17	2	20.70	1	21.10	20.45	1	9,781	0.01%
2021/06/16	2	20.55	8	20.81	20.30	-6	9,748	-0.06%
2021/06/15	0	0.00	5.4	21.36	20.85	-5.4	9,714	-0.06%
2021/06/11	5	20.45	1	20.70	20.40	4	9,696	0.04%
2021/06/10	0	0.00	10	20.60	20.40	-10	9,670	-0.10%
2021/06/09	2	20.50	0	20.60	20.35	2	9,630	0.02%
2021/06/07	3	20.38	3	20.83	20.80	0	9,580	0.00%
2021/06/04	23	22.34	14	21.97	21.70	9	9,486	0.09%
2021/06/03	100.1	22.44	76	22.53	22.45	24.1	9,303	0.26%
2021/06/02	50	21.28	28	21.36	21.70	22	8,530	0.26%
2021/06/01	1	19.96	34	20.23	20.10	-33	8,419	-0.39%
2021/05/31	105	20.15	107	20.32	20.00	-2	8,437	-0.02%	大買/大賣/
2021/05/28	27	19.74	8	19.71	19.40	19	8,325	0.23%
2021/05/27	1	19.00	0	0.00	18.65	1	8,249	0.01%
2021/05/24	0	0.00	0	19.15	18.95	0	8,373	0.00%
2021/05/21	5	19.15	5	19.15	19.15	0	8,372	0.00%
2021/05/20	0	0.00	4	18.10	18.05	-4	8,310	-0.05%
2021/05/19	20.1	19.09	0	0.00	18.65	20.1	8,274	0.24%
2021/05/17	1.7	17.26	12	16.69	16.60	-10.3	8,117	-0.13%
2021/05/14	10	18.48	0	0.00	17.55	10	8,010	0.12%
2021/05/13	4	19.13	0	0.00	18.55	4	7,916	0.05%
2021/05/12	6	19.69	7	21.53	19.60	-1	7,828	-0.01%
2021/05/11	20.5	21.81	37	22.01	21.70	-16.5	7,594	-0.22%
2021/05/10	25	22.25	11	22.11	22.15	14	7,003	0.20%
2021/05/07	0	0.00	3.1	21.18	21.20	-3.1	6,735	-0.05%
2021/05/06	10	20.93	3	20.95	20.35	7	6,625	0.11%
2021/05/05	13	20.75	7	20.33	20.40	6	6,476	0.09%
2021/05/04	13	19.70	33	20.40	19.55	-20	6,276	-0.32%
2021/05/03	63	21.86	36.1	21.75	21.65	26.9	6,096	0.44%
2021/04/29	12	21.36	26	21.18	21.20	-14	5,810	-0.24%
2021/04/28	9	20.42	18	20.60	20.60	-9	5,639	-0.16%
2021/04/27	4	21.28	1	20.80	21.00	3	5,570	0.05%
2021/04/26	19	21.23	2.1	21.05	21.20	16.9	5,472	0.31%
2021/04/23	0	0.00	51	20.70	20.80	-51	5,375	-0.95%
2021/04/22	56	22.62	19	22.31	20.55	37	5,281	0.70%
2021/04/21	29	21.95	8.4	21.94	21.70	20.6	4,844	0.42%
2021/04/20	15	22.00	49	22.50	22.10	-34	4,649	-0.73%
2021/04/19	44.3	23.33	27.2	22.91	23.65	17.1	4,266	0.40%
2021/04/16	23.1	21.60	11	21.49	21.50	12.1	3,385	0.36%
2021/04/15	14	20.42	45	20.36	20.95	-31	2,604	-1.19%
2021/04/14	44	19.02	17	18.93	19.75	27	1,850	1.46%
2021/04/13	1	18.25	2	18.25	18.20	-1	1,537	-0.07%
2021/04/12	1	18.35	4	18.30	18.25	-3	1,510	-0.20%
2021/04/09	1	18.10	6	18.12	18.05	-5	1,450	-0.34%
2021/04/08	11	18.27	14	17.95	18.35	-3	1,395	-0.21%
2021/04/07	19	17.86	6	17.87	17.80	13	1,262	1.03%
2021/04/06	1	17.30	19	17.30	17.30	-18	1,130	-1.59%
2021/04/01	0	0.00	1	17.10	17.05	-1	1,129	-0.09%
2021/03/29	0	0.00	9	16.95	17.00	-9	1,150	-0.78%
2021/03/25	0.1	16.70	0	0.00	16.60	0.1	1,330	0.01%
2021/03/24	20	16.90	0	0.00	16.95	20	1,333	1.50%
2021/03/22	0	17.00	0	0.00	16.95	0	1,347	0.00%
2021/03/19	8	16.70	0	0.00	16.80	8	1,391	0.57%
2021/03/17	1	16.95	0	0.00	16.90	1	1,483	0.07%
2021/03/12	0	0.00	1	17.10	17.10	-1	1,609	-0.06%
2021/03/10	2	17.23	10	17.25	17.15	-8	1,590	-0.50%
2021/03/08	10	17.25	0	0.00	17.15	10	1,561	0.64%
2021/03/05	2	17.45	0	0.00	17.20	2	1,552	0.13%
2021/03/04	3	17.75	30	17.54	17.80	-27	1,468	-1.84%
2021/03/03	5	17.10	0	0.00	17.20	5	1,403	0.36%
2021/03/02	1	17.00	3	17.23	16.90	-2	1,393	-0.14%
2021/02/26	3	17.25	17	17.27	17.15	-14	1,385	-1.01%
2021/02/25	10	17.01	3	17.05	16.90	7	1,324	0.53%
2021/02/24	23	17.56	26	17.52	17.25	-3	1,305	-0.23%
2021/02/23	0	0.00	6	16.79	16.95	-6	1,172	-0.51%
2021/02/22	0	0.00	0	16.30	16.20	0	1,135	0.00%
2021/02/19	0	0.00	1	16.20	16.20	-1	1,151	-0.09%
2021/02/18	0	16.20	0	0.00	16.30	0	1,156	0.00%
2021/01/28	0.1	15.40	0	0.00	15.30	0.1	1,144	0.01%
2021/01/22	2	15.23	0	0.00	15.40	2	1,143	0.17%
2021/01/21	1	15.40	0	0.00	15.25	1	1,137	0.09%
2021/01/20	0.1	15.65	0	0.00	15.30	0.1	1,128	0.01%
2021/01/18	3	15.73	0	0.00	15.70	3	1,109	0.27%
2021/01/15	4	15.91	2	16.05	15.85	2	1,103	0.18%
2021/01/14	0.7	16.10	0	0.00	16.10	0.7	1,089	0.07%
2021/01/13	4	16.03	0	0.00	16.20	4	1,087	0.37%
2021/01/12	14.1	16.42	0	0.00	16.10	14.1	1,075	1.31%
2021/01/11	6	16.46	0	0.00	16.45	6	1,062	0.56%
2021/01/06	1	16.95	5	17.20	17.00	-4	1,025	-0.39%
2020/12/30	0	0.00	2	17.55	17.50	-2	966	-0.21%
2020/12/29	8	17.14	0	0.00	17.20	8	937	0.85%
2020/12/28	5	17.15	0	0.00	17.05	5	917	0.54%
2020/12/25	0	0.00	4	17.18	17.15	-4	904	-0.44%
2020/12/24	1	17.20	1	17.15	17.10	0	898	0.00%
2020/12/23	1	17.05	5	17.06	17.10	-4	871	-0.46%
2020/12/22	5	17.43	4	17.80	17.00	1	856	0.12%
2020/12/21	9	17.91	13	18.07	18.25	-4	784	-0.51%
2020/12/18	1	17.10	0	0.00	17.00	1	667	0.15%
2020/12/17	1	17.00	8	17.28	17.00	-7	663	-1.05%
2020/12/16	4	17.50	5	17.30	17.50	-1	652	-0.15%
2020/12/15	7	17.73	7	17.66	17.45	0	637	0.00%
2020/12/14	6	17.52	30	17.65	17.50	-24	590	-4.07%
2020/12/11	1	17.10	20	17.06	16.75	-19	519	-3.65%
2020/12/10	53	17.26	6	16.88	17.20	47	489	9.60%
2020/12/09	2	16.30	0	0.00	16.35	2	368	0.54%
2020/12/08	0	0.00	5	16.26	16.15	-5	355	-1.41%
2020/12/03	1	16.25	0	0.00	16.25	1	352	0.28%
2020/12/01	1	16.30	2	16.48	16.45	-1	382	-0.26%
2020/11/27	3	16.30	5	16.30	16.25	-2	363	-0.55%
2020/11/26	0.5	16.20	0	0.00	16.25	0.5	362	0.15%
2020/11/25	5	16.10	0	0.00	16.15	5	365	1.37%
2020/11/23	0	0.00	5	16.10	16.10	-5	362	-1.38%
2020/11/20	3	15.87	0	0.00	15.90	3	363	0.82%
2020/11/19	2	15.98	0	0.00	15.90	2	366	0.55%
2020/11/18	0	0.00	4	16.00	16.05	-4	363	-1.10%
2020/11/17	0	0.00	1	15.65	15.65	-1	343	-0.29%
2020/11/16	0	0.00	1	15.55	15.50	-1	343	-0.29%
2020/11/11	10	15.50	0	0.00	15.45	10	355	2.81%
2020/11/06	1	15.40	0	0.00	15.40	1	342	0.29%
2020/11/04	1	15.30	0	0.00	15.40	1	349	0.29%
2020/11/03	1	15.45	0	0.00	15.45	1	348	0.29%
2020/10/23	4	15.40	0	0.00	15.40	4	350	1.14%
2020/10/15	0.1	15.80	0	0.00	15.60	0.1	345	0.03%
2020/10/13	0.1	15.65	0	0.00	15.65	0.1	344	0.04%
2020/10/07	0	0.00	1	15.80	15.80	-1	346	-0.29%
2020/09/30	1	15.60	0	0.00	15.60	1	351	0.28%
2020/09/18	2	16.10	0	0.00	16.15	2	377	0.53%
2020/09/17	0	0.00	1	16.30	16.20	-1	378	-0.26%
2020/09/15	1	16.25	0	0.00	16.30	1	394	0.25%
2020/09/10	2	16.53	0	0.00	16.55	2	426	0.47%
2020/09/09	0	16.80	0	0.00	16.75	0	423	0.01%
2020/09/08	1	16.65	1	16.80	16.70	0	417	0.00%
2020/09/07	0	0.00	8	16.67	16.90	-8	407	-1.96%
2020/09/04	1	15.95	0	0.00	16.10	1	374	0.27%
2020/08/31	0	0.00	2	16.05	16.05	-2	380	-0.53%
2020/08/27	2	15.63	0	0.00	15.85	2	374	0.53%
2020/08/26	0	0.00	2	15.95	15.85	-2	369	-0.54%
2020/08/24	0	0.00	2	15.63	15.65	-2	363	-0.55%
2020/08/18	0	0.00	2	15.90	15.80	-2	365	-0.55%
2020/08/17	0	0.00	2	15.63	15.80	-2	371	-0.54%
2020/08/07	4	15.40	0	0.00	15.35	4	394	1.01%
2020/08/05	1	15.25	0	0.00	15.30	1	406	0.25%
2020/08/04	3	15.27	0	0.00	15.30	3	407	0.74%
2020/08/03	1	15.30	0	0.00	15.35	1	412	0.24%
2020/07/30	0.1	15.40	0	0.00	15.40	0.1	418	0.02%
2020/07/29	2	15.33	0	0.00	15.35	2	421	0.47%
2020/07/27	2	15.48	0	0.00	15.45	2	434	0.46%
2020/07/24	3	15.62	3	15.70	15.55	0	446	0.00%
2020/07/20	1	15.55	0	0.00	15.55	1	448	0.22%
2020/07/16	0	0.00	10	15.70	15.80	-10	465	-2.15%
2020/07/15	2	15.68	0	0.00	15.70	2	463	0.43%
2020/07/14	1	15.70	0	0.00	15.75	1	462	0.22%
2020/07/09	0	0.00	1	15.95	15.90	-1	467	-0.21%
2020/07/07	0	0.00	1	15.95	15.90	-1	472	-0.21%
2020/07/06	5	15.84	0	0.00	15.80	5	475	1.05%
2020/07/02	0	0.00	1	15.90	15.85	-1	477	-0.21%
2020/07/01	1	15.70	0	0.00	15.70	1	479	0.21%
2020/06/30	2	15.78	0.6	15.85	15.80	1.4	465	0.29%
2020/06/29	1	15.80	0.2	16.10	15.80	0.8	463	0.17%
2020/06/22	1	15.80	2.1	16.00	16.05	-1.1	475	-0.23%
2020/06/19	7	16.34	6	16.50	16.20	1	468	0.21%
2020/06/18	0.1	16.60	8	16.66	16.60	-7.9	448	-1.76%
2020/06/17	0	0.00	16	16.65	16.60	-16	456	-3.52%
2020/06/12	2	16.10	1	16.20	16.30	1	519	0.19%
2020/06/11	1	16.65	4	16.75	16.60	-3	548	-0.55%
2020/06/10	0.1	16.85	0	0.00	16.75	0.1	566	0.01%
2020/06/09	1	16.85	0	0.00	16.85	1	608	0.16%
2020/06/08	1	16.90	1	16.90	17.00	0	627	0.00%
2020/06/05	0	0.00	3	16.90	17.05	-3	624	-0.48%
2020/06/01	0.1	16.30	1	16.35	16.35	-0.9	638	-0.14%
2020/05/29	0	16.20	0	0.00	16.30	0	640	0.01%
2020/05/26	1	16.30	0	0.00	16.25	1	643	0.16%
2020/05/20	0	0.00	1	16.45	16.55	-1	631	-0.16%
2020/05/19	1	16.45	2	16.65	16.60	-1	625	-0.16%
2020/05/18	1	16.40	0	0.00	16.55	1	619	0.16%
2020/05/15	1	16.60	0	0.00	16.60	1	617	0.16%
2020/05/13	1	16.45	1	16.65	16.70	0	613	0.00%
2020/05/11	0	0.00	1	16.60	16.80	-1	610	-0.16%
2020/05/06	0	0.00	1	16.35	16.40	-1	619	-0.16%
2020/05/05	2	16.10	0	0.00	16.20	2	622	0.32%
2020/05/04	0	0.00	1	16.15	16.15	-1	630	-0.16%
2020/04/30	0	0.00	2	15.95	16.15	-2	631	-0.32%
2020/04/29	0	0.00	2	15.65	15.55	-2	636	-0.31%
2020/04/27	4	15.40	0	0.00	15.45	4	657	0.61%
2020/04/24	1	15.35	0	0.00	15.45	1	656	0.15%
2020/04/20	11	15.65	11	15.53	15.60	0	650	0.00%
2020/04/15	0	0.00	1	15.65	15.65	-1	652	-0.15%
2020/04/08	4	14.95	0	0.00	15.00	4	653	0.61%
2020/04/01	0	0.00	3	15.13	15.10	-3	643	-0.47%
2020/03/31	0	15.25	0	0.00	15.25	0	641	0.00%
2020/03/30	2	14.45	0	0.00	14.80	2	634	0.32%
2020/03/27	0	14.50	0	0.00	14.50	0	625	0.00%
2020/03/26	0	14.60	0	0.00	14.40	0	623	0.00%
2020/03/25	0	0.00	1	14.35	14.40	-1	621	-0.16%
2020/03/24	1	14.10	0	0.00	14.10	1	622	0.16%
2020/03/23	2	13.88	1	13.90	14.10	1	615	0.16%
2020/03/20	1	14.15	1	14.30	14.15	0	605	0.00%
2020/03/19	4	13.69	1	13.90	13.95	3	603	0.50%
2020/03/18	7	13.72	4	13.95	14.25	3	578	0.52%
2020/03/17	3	13.10	6	13.84	14.35	-3	562	-0.53%
2020/03/16	2	14.33	2	14.45	14.25	0	541	0.00%
2020/03/13	5	14.49	2	14.65	14.95	3	518	0.58%
2020/03/12	2	16.03	2.7	15.95	15.95	-0.7	477	-0.14%
2020/03/10	2	16.15	2	16.28	16.50	0	459	0.00%
2020/03/09	2	16.13	1	16.25	16.55	1	453	0.22%
2020/03/06	0	17.00	0	0.00	16.75	0	438	0.00%
2020/03/04	0.1	16.75	0	0.00	16.75	0.1	440	0.02%
2020/03/02	0	16.80	0	0.00	16.65	0	439	0.00%
2020/02/27	0	0.00	1	16.90	16.85	-1	438	-0.23%
2020/02/26	0	0.00	2	16.95	17.00	-2	445	-0.45%
2020/02/25	1	16.60	1	16.80	16.90	0	453	0.00%
2020/02/20	1	17.25	0	0.00	17.20	1	479	0.21%
2020/02/18	2	17.05	0	0.00	17.15	2	492	0.41%
2020/02/14	0.2	17.35	0	0.00	17.30	0.2	504	0.04%
2020/02/11	0	0.00	1	17.00	17.00	-1	520	-0.19%
2020/02/10	4	16.76	4	16.88	16.90	0	534	0.00%
2020/02/07	1	17.05	0	0.00	17.10	1	543	0.18%
2020/02/06	1	17.15	1	17.20	17.20	0	550	0.00%
2020/02/05	1.1	17.10	0	0.00	17.00	1.1	550	0.20%
2020/02/04	0	0.00	9	17.22	17.25	-9	542	-1.66%
2020/02/03	4	17.08	0	0.00	17.15	4	545	0.73%
2020/01/31	0.1	17.70	0	0.00	17.50	0.1	528	0.02%
2020/01/30	9	17.90	4	17.76	17.50	5	524	0.95%
2020/01/10	1	18.45	0	0.00	18.40	1	528	0.19%
2020/01/07	0	0.00	2	18.58	18.55	-2	626	-0.32%
2019/12/25	0	0.00	1	18.80	18.70	-1	653	-0.15%
2019/12/24	0.1	18.65	1	18.70	18.70	-0.9	663	-0.14%
2019/12/19	0	0.00	2	18.68	18.65	-2	689	-0.29%
2019/12/17	2	18.40	0	0.00	18.45	2	703	0.28%
2019/12/16	0	0.00	1	18.55	18.60	-1	709	-0.14%
2019/12/13	0	0.00	2	18.33	18.30	-2	707	-0.28%
2019/12/11	1	18.10	0	0.00	18.20	1	724	0.14%
2019/12/05	1.1	18.20	0	0.00	18.35	1.1	783	0.14%
2019/12/04	0	0.00	1	18.45	18.30	-1	799	-0.13%
2019/12/03	0	0.00	39	18.31	18.40	-39	829	-4.70%
2019/12/02	0	0.00	15	18.30	18.25	-15	866	-1.73%
2019/11/28	0	0.00	6	18.25	18.25	-6	1,049	-0.57%
2019/11/27	0	0.00	1	18.30	18.25	-1	1,076	-0.09%
2019/11/26	0	0.00	1	18.25	18.20	-1	1,097	-0.09%
2019/11/25	6.1	18.05	1	18.10	18.10	5.1	1,107	0.46%
2019/11/22	4	18.10	0	0.00	18.10	4	1,121	0.36%
2019/11/21	2	18.10	0	0.00	18.25	2	1,142	0.18%
2019/11/20	16	18.13	0	0.00	18.30	16	1,146	1.40%
2019/11/18	4	18.50	1	18.50	18.55	3	1,206	0.25%
2019/11/15	4	18.30	0	0.00	18.45	4	1,259	0.32%
2019/11/13	2	18.65	0	0.00	18.55	2	1,529	0.13%
2019/11/07	2	18.98	0	0.00	19.00	2	1,530	0.13%
2019/11/06	2	19.03	0	0.00	19.10	2	1,533	0.13%
2019/11/05	0	0.00	2	19.43	19.40	-2	1,521	-0.13%
2019/11/04	0	0.00	3	19.30	19.30	-3	1,530	-0.20%
2019/10/31	5	19.05	0	0.00	19.00	5	1,559	0.32%
2019/10/30	2	19.10	0	19.00	19.10	2	1,564	0.13%
2019/10/29	5	19.05	0	0.00	19.05	5	1,566	0.32%
2019/10/25	10	19.10	0	0.00	19.15	10	1,572	0.64%
2019/10/24	1	19.05	0	0.00	19.10	1	1,584	0.06%
2019/10/23	0	0.00	1	19.10	19.10	-1	1,590	-0.06%
2019/10/22	1	19.05	0	0.00	19.15	1	1,608	0.06%
2019/10/21	3	19.20	0	0.00	19.20	3	1,602	0.19%
2019/10/17	12	19.00	0	0.00	19.10	12	1,599	0.75%
2019/10/16	1	19.25	0	0.00	19.20	1	1,567	0.06%
2019/10/15	7	19.33	0	0.00	19.40	7	1,558	0.45%
2019/10/14	2	20.00	0	0.00	20.00	2	1,512	0.13%
2019/10/09	1	19.95	0	0.00	19.95	1	1,511	0.07%
2019/10/08	3	20.00	0	0.00	19.95	3	1,514	0.20%
2019/10/07	1	20.00	0	0.00	19.95	1	1,515	0.07%
2019/09/20	7	20.30	0	0.00	20.20	7	1,525	0.46%
2019/09/18	11	20.38	6	20.42	20.30	5	1,534	0.33%
2019/09/17	0	0.00	5	20.50	20.55	-5	1,545	-0.32%
2019/09/16	5	20.40	10	20.53	20.35	-5	1,548	-0.32%
2019/09/12	6	20.60	3	20.65	20.60	3	1,531	0.20%
2019/09/11	3	20.80	0	0.00	20.75	3	1,527	0.20%
2019/09/10	1	20.95	0	0.00	20.85	1	1,530	0.07%
2019/09/05	1	20.80	0	0.00	20.70	1	1,492	0.07%
2019/09/03	3	20.92	0	0.00	21.15	3	1,449	0.21%
2019/09/02	10	20.98	3	20.98	21.15	7	1,435	0.49%
2019/08/30	3	20.60	0	0.00	20.45	3	1,321	0.23%
2019/08/27	0	0.00	4	20.40	20.35	-4	1,294	-0.31%
2019/08/26	4	20.55	2	20.38	20.50	2	1,274	0.16%
2019/08/23	1	20.25	0	0.00	20.25	1	1,249	0.08%
2019/08/22	5	20.52	0	20.35	20.35	5	1,241	0.40%
2019/08/21	3	20.55	0	0.00	20.55	3	1,214	0.25%
2019/08/20	2	20.35	0	0.00	20.15	2	1,160	0.17%
2019/08/19	15	20.80	20	21.15	20.60	-5	1,109	-0.45%
2019/08/16	14	20.50	17	19.85	20.50	-3	981	-0.31%
2019/08/15	0	0.00	1	19.40	19.20	-1	829	-0.12%
2019/08/14	0	0.00	2	19.43	19.35	-2	828	-0.24%
2019/08/12	1	19.20	1	19.45	19.25	0	828	0.00%
2019/08/06	2	19.30	0	0.00	19.30	2	841	0.24%
2019/08/05	0	0.00	16	19.65	19.65	-16	839	-1.91%
2019/08/02	0	0.00	2	19.28	19.25	-2	828	-0.24%
2019/08/01	1	19.10	0	0.00	19.25	1	830	0.12%
2019/07/30	8	19.25	0	0.00	19.25	8	832	0.96%
2019/07/29	12	19.38	0	0.00	19.40	12	831	1.44%
2019/07/26	5	19.52	0	0.00	19.50	5	828	0.60%
2019/07/24	0	0.00	63	19.60	19.70	-63	816	-7.71%
2019/07/23	10	19.30	0	0.00	19.35	10	825	1.21%
2019/07/19	1	19.20	1	19.35	19.20	0	875	0.00%
2019/07/16	12	19.25	0	0.00	19.25	12	890	1.35%
2019/07/11	12	19.30	0	0.00	19.30	12	943	1.27%
2019/07/10	18	19.33	0	0.00	19.30	18	964	1.87%
2019/07/09	0	0.00	3	19.30	19.35	-3	1,000	-0.30%
2019/07/08	6	19.30	3	19.80	19.25	3	1,016	0.30%
2019/07/04	2	19.03	0	0.00	19.05	2	1,051	0.19%
2019/07/03	2	19.13	5	19.15	19.05	-3	1,075	-0.28%
2019/07/01	2	19.33	0	0.00	19.35	2	1,093	0.18%
2019/06/27	12	19.20	0	0.00	19.15	12	1,171	1.02%
2019/06/26	2	19.35	0	0.00	19.30	2	1,258	0.16%
2019/06/24	3	19.65	15	19.75	19.85	-12	1,488	-0.81%
2019/06/21	0	0.00	0	19.50	19.50	0	1,500	0.00%
2019/06/18	2	19.15	0	0.00	19.15	2	1,590	0.13%
2019/06/17	2	19.15	1	19.30	19.35	1	1,638	0.06%
2019/06/14	13	19.37	0	0.00	19.40	13	1,941	0.67%
2019/06/13	0	0.00	1	19.85	19.60	-1	2,042	-0.05%
2019/06/11	3	19.65	0	0.00	19.60	3	2,138	0.14%
2019/06/10	3	19.83	13	19.92	19.85	-10	2,191	-0.46%
2019/06/06	14	19.65	0	0.00	19.70	14	2,349	0.60%
2019/06/04	0	0.00	2	19.78	19.80	-2	2,410	-0.08%
2019/05/23	0	0.00	0	19.45	19.30	0	2,973	0.00%
2019/05/21	0	0.00	10	19.30	19.40	-10	2,972	-0.34%
2019/05/20	1	19.25	0	0.00	19.35	1	2,968	0.03%
2019/05/17	1	19.50	25	20.00	19.50	-24	2,955	-0.81%
2019/05/16	36	19.93	4	19.94	19.90	32	2,948	1.09%
2019/05/15	0	0.00	2	19.48	19.40	-2	2,929	-0.07%
2019/05/14	1	18.75	0	0.00	19.00	1	2,925	0.03%
2019/05/10	1	18.95	0	0.00	19.10	1	2,913	0.03%
2019/05/06	2	19.55	0	0.00	19.55	2	2,896	0.07%
2019/04/29	1	19.50	0	0.00	19.50	1	2,904	0.03%
2019/04/26	1	20.00	0	0.00	19.80	1	2,874	0.03%
2019/04/24	1	20.25	0	0.00	20.40	1	2,830	0.04%
2019/04/22	3	20.60	0	0.00	20.75	3	2,818	0.11%
2019/04/12	0	0.00	3	20.70	20.75	-3	2,872	-0.10%
2019/04/11	0	20.75	2	20.90	20.75	-2	2,887	-0.07%
2019/04/10	0	0.00	8	20.75	20.70	-8	2,880	-0.28%
2019/04/08	2	20.65	5	20.45	20.45	-3	2,812	-0.11%
2019/04/02	0	20.50	6	20.43	20.50	-6	2,759	-0.22%
2019/04/01	7	21.01	1	21.50	20.75	6	2,712	0.22%
2019/03/29	9	20.53	1	21.00	21.20	8	2,659	0.30%
2019/03/28	6	19.94	0	0.00	20.10	6	2,573	0.23%
2019/03/27	2	21.03	0	0.00	21.15	2	2,446	0.08%
2019/03/26	1	23.05	0	0.00	22.50	1	2,317	0.04%
2019/03/25	8	22.65	0	0.00	22.80	8	2,284	0.35%
2019/03/22	4	23.47	14	22.92	22.80	-10	2,255	-0.44%
2019/03/21	0	23.25	0	0.00	23.40	0	2,207	0.00%
2019/03/20	1	23.30	1	23.60	23.45	0	2,170	0.00%
2019/03/19	19	23.82	9	23.74	23.45	10	2,111	0.47%
2019/03/18	1	22.70	4	22.61	22.70	-3	1,795	-0.17%
2019/03/15	2	22.25	1	22.35	22.15	1	1,686	0.06%
2019/03/14	2	21.90	0	0.00	21.95	2	1,625	0.12%
2019/03/13	4	22.00	29	22.22	21.95	-25	1,587	-1.58%
2019/03/12	22	22.02	23	22.33	21.90	-1	1,521	-0.07%
2019/03/11	0.2	21.20	0	0.00	21.30	0.2	1,334	0.02%
2019/03/08	11	20.95	4	21.15	21.15	7	1,284	0.54%
2019/03/07	26	21.67	15	21.34	20.80	11	1,461	0.75%
2019/03/06	28	21.20	37	21.07	21.20	-9	1,310	-0.69%
2019/03/05	13	20.01	44	19.82	19.90	-31	1,025	-3.02%
2019/03/04	0	18.90	24	19.05	19.00	-24	957	-2.51%
2019/02/27	26	18.90	0	0.00	18.85	26	963	2.70%
2019/02/26	5	19.06	1	19.45	19.05	4	966	0.41%
2019/02/25	0	0.00	39	19.30	19.30	-39	959	-4.06%
2019/02/22	19	18.86	0	0.00	18.95	19	948	2.00%
2019/02/20	6	18.95	0	0.00	18.95	6	934	0.64%
2019/02/19	0	0.00	1	19.00	19.00	-1	933	-0.11%
2019/02/18	12.2	18.75	0	0.00	18.75	12.2	925	1.32%
2019/02/14	0	18.85	0	0.00	18.85	0	922	0.00%
2019/02/12	0	18.80	0	0.00	18.90	0	910	0.00%
2019/02/11	0	0.00	4	18.95	18.90	-4	901	-0.44%
2019/01/30	1	18.60	0	0.00	18.60	1	888	0.11%
2019/01/29	15	18.63	15	18.70	18.75	0	879	0.00%
2019/01/25	1	18.20	0	0.00	18.10	1	859	0.12%
2019/01/23	1	17.90	0	0.00	17.90	1	854	0.12%
2019/01/22	1	18.10	0	18.20	18.25	1	841	0.12%
2019/01/21	2	18.45	0	0.00	18.40	2	837	0.24%
2019/01/17	0	0.00	1	19.20	18.90	-1	827	-0.12%
2019/01/15	11	18.82	1	18.70	18.65	10	812	1.23%
2019/01/14	1	19.00	0	0.00	18.95	1	802	0.12%
2019/01/11	0	0.00	0.4	19.10	19.20	-0.4	796	-0.05%
2019/01/09	0	0.00	7	19.19	19.15	-7	774	-0.90%
2019/01/08	6	19.00	0	0.00	19.20	6	753	0.80%
2019/01/07	2	19.23	10	19.04	19.00	-8	720	-1.11%
2019/01/04	1	17.80	3	18.12	17.75	-2	663	-0.30%
2019/01/03	7.2	17.75	3	17.60	17.75	4.2	628	0.67%
2019/01/02	0	0.00	9	16.84	16.95	-9	640	-1.40%