榮剛 (5009)-玉山-城中券商分點個股進出

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－玉山-城中券商分點個股進出

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

玉山-城中券商分點個股進出
玉山-城中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	4	48.85	2	48.88	48.90	2	2,523	0.08%
2024/11/21	2	48.60	8.1	48.62	48.55	-6.1	2,519	-0.24%
2024/11/20	1	48.35	4	48.36	48.40	-3	2,510	-0.12%
2024/11/19	4.1	47.78	11	47.92	48.10	-6.9	2,514	-0.27%
2024/11/18	3.1	47.72	1	48.05	48.30	2.1	2,543	0.08%
2024/11/15	7.3	48.33	2	48.10	48.15	5.3	2,517	0.21%
2024/11/14	3.1	48.73	1	48.95	48.25	2.1	2,485	0.08%
2024/11/13	3.2	49.20	2	49.15	49.50	1.2	2,435	0.05%
2024/11/12	9.2	49.59	5	49.60	49.75	4.2	2,401	0.17%
2024/11/11	43	49.32	19	48.66	49.45	24	2,254	1.06%
2024/11/08	4	47.58	0	0.00	47.55	4	2,080	0.19%
2024/11/07	0	0.00	3	48.05	47.80	-3	2,077	-0.14%
2024/11/06	0	0.00	5	47.60	47.50	-5	2,052	-0.24%
2024/11/05	0	0.00	10	47.57	47.50	-10	2,082	-0.48%
2024/11/04	3	46.93	3	46.95	46.80	0	2,140	0.00%
2024/11/01	1	46.95	7	46.98	47.50	-6	2,296	-0.26%
2024/10/30	4	45.95	0	0.00	45.85	4	2,283	0.18%
2024/10/29	0	0.00	7	46.24	47.00	-7	2,341	-0.30%
2024/10/28	0	0.00	1	45.80	45.90	-1	2,342	-0.04%
2024/10/25	1	45.80	0	0.00	45.85	1	2,405	0.04%
2024/10/24	10	46.10	0	0.00	46.10	10	2,484	0.40%
2024/10/23	0	0.00	5	46.34	46.40	-5	2,518	-0.20%
2024/10/21	0	0.00	2	46.00	46.05	-2	2,567	-0.08%
2024/10/18	3	45.65	2	45.70	45.55	1	2,616	0.04%
2024/10/17	6	45.75	2	46.30	45.75	4	2,776	0.14%
2024/10/16	7	45.99	7	45.98	45.85	0	2,809	0.00%
2024/10/15	8	45.41	0	0.00	45.40	8	2,808	0.28%
2024/10/14	3	45.27	16	45.54	45.60	-13	2,807	-0.46%
2024/10/11	5.1	45.96	15	45.97	45.80	-9.9	2,809	-0.35%
2024/10/09	2.2	47.37	6	46.85	46.85	-3.8	2,911	-0.13%
2024/10/08	3	47.67	9	47.80	47.75	-6	2,905	-0.21%
2024/10/07	1	47.80	14	47.96	48.15	-13	2,929	-0.44%
2024/10/04	0	0.00	3	48.23	47.95	-3	2,957	-0.10%
2024/10/01	2	47.93	0	0.00	48.00	2	2,963	0.07%
2024/09/30	2	48.15	3	48.12	48.30	-1	2,992	-0.03%
2024/09/27	0	0.00	6	47.89	48.05	-6	3,116	-0.19%
2024/09/26	23	47.67	1	47.35	47.30	22	3,134	0.70%
2024/09/25	21	47.70	3	47.85	47.95	18	3,362	0.54%
2024/09/24	0	0.00	5.4	47.25	47.55	-5.4	3,425	-0.16%
2024/09/23	0	46.90	1	46.90	46.80	-1	3,545	-0.03%
2024/09/20	0	46.30	1	46.80	46.30	-1	3,767	-0.03%
2024/09/19	3	46.52	0	0.00	46.30	3	3,890	0.08%
2024/09/18	0	0.00	1	47.15	46.60	-1	3,957	-0.03%
2024/09/16	0	46.45	6	46.42	46.60	-6	4,000	-0.15%
2024/09/13	0	0.00	1	45.90	46.00	-1	4,149	-0.02%
2024/09/12	1	45.15	2	45.35	45.40	-1	4,218	-0.02%
2024/09/11	3	44.78	1	45.00	45.20	2	4,323	0.05%
2024/09/10	3	45.33	0	0.00	45.00	3	4,343	0.07%
2024/09/09	2	45.55	2	46.10	45.90	0	4,356	0.00%
2024/09/05	8	46.03	2	46.80	45.60	6	4,399	0.14%
2024/09/04	7	46.00	0	0.00	46.20	7	4,422	0.16%
2024/09/03	4	47.85	2	47.95	47.80	2	4,445	0.04%
2024/09/02	2	47.90	4	48.18	48.20	-2	4,604	-0.04%
2024/08/30	0	0.00	2	48.10	47.85	-2	4,656	-0.04%
2024/08/29	2	47.80	0	0.00	47.95	2	4,686	0.04%
2024/08/28	2	47.80	2	48.10	48.30	0	4,732	0.00%
2024/08/27	2	47.75	4	48.13	48.10	-2	4,810	-0.04%
2024/08/26	0	0.00	5	48.10	48.05	-5	4,866	-0.10%
2024/08/23	4	47.40	2	47.75	47.75	2	4,894	0.04%
2024/08/22	0	0.00	2	48.30	47.75	-2	5,004	-0.04%
2024/08/21	2.1	47.27	4	48.15	47.85	-1.9	5,055	-0.04%
2024/08/20	0	0.00	10	47.55	47.40	-10	5,070	-0.20%
2024/08/19	4.3	46.69	0	0.00	46.90	4.3	5,143	0.08%
2024/08/16	2	46.85	4	47.13	46.85	-2	5,345	-0.04%
2024/08/15	0	0.00	2	47.00	46.70	-2	5,456	-0.04%
2024/08/14	0	0.00	6	46.47	46.60	-6	5,919	-0.10%
2024/08/13	2	45.90	2	46.25	46.15	0	6,053	0.00%
2024/08/12	4	45.78	0	0.00	46.00	4	6,185	0.06%
2024/08/09	1	45.90	6	46.02	45.85	-5	6,346	-0.08%
2024/08/08	6	45.58	1	45.45	45.50	5	6,610	0.08%
2024/08/07	0	0.00	7	45.74	46.05	-7	6,782	-0.10%
2024/08/06	10	44.35	0	0.00	44.00	10	6,912	0.14%
2024/08/05	9	44.43	1	43.65	45.50	8	7,080	0.11%
2024/08/02	3	47.92	1	48.40	47.55	2	7,027	0.03%
2024/08/01	0	0.00	4	48.93	49.50	-4	7,251	-0.06%
2024/07/31	10.1	47.10	0	0.00	47.05	10.1	7,407	0.14%
2024/07/30	0	0.00	1	47.50	47.90	-1	7,736	-0.01%
2024/07/29	5.2	47.43	6	47.48	45.80	-0.8	8,620	-0.01%
2024/07/26	9	47.67	4	48.08	48.10	5	9,013	0.06%
2024/07/23	0	0.00	2	47.93	48.00	-2	9,234	-0.02%
2024/07/22	2	47.35	0	0.00	47.55	2	9,375	0.02%
2024/07/19	4	49.03	2	48.65	48.20	2	9,438	0.02%
2024/07/18	6	49.56	12	49.67	49.75	-6	9,543	-0.06%
2024/07/17	0	0.00	8	48.90	48.60	-8	9,589	-0.08%
2024/07/16	20	48.30	15	48.22	48.40	5	9,902	0.05%
2024/07/15	3	47.45	0	0.00	47.40	3	10,304	0.03%
2024/07/12	4	47.53	0	0.00	47.65	4	10,601	0.04%
2024/07/11	19.2	47.65	9	47.80	47.60	10.2	10,952	0.09%
2024/07/10	0	0.00	5.6	48.61	48.85	-5.6	11,254	-0.05%
2024/07/09	6	48.03	0	0.00	48.30	6	11,739	0.05%
2024/07/08	8.3	48.51	0	0.00	48.40	8.3	11,853	0.07%
2024/07/05	5	49.11	0	0.00	49.15	5	12,058	0.04%
2024/07/04	2	49.55	1	49.75	49.40	1	12,426	0.01%
2024/07/03	0	0.00	8	49.42	49.65	-8	12,532	-0.06%
2024/07/02	2.1	47.46	5	47.91	48.05	-3	12,457	-0.02%
2024/07/01	78.1	47.22	0	0.00	47.85	78.1	12,447	0.63%
2024/06/28	2.3	48.41	3	48.43	48.40	-0.8	12,231	-0.01%
2024/06/27	90.1	49.37	3	49.70	48.70	87.1	12,168	0.72%
2024/06/26	15.4	49.35	0	50.10	49.25	15.3	12,068	0.13%
2024/06/25	9	52.46	22	52.54	52.40	-13	11,963	-0.11%
2024/06/24	2	52.95	0	0.00	52.90	2	11,932	0.02%
2024/06/21	1	53.10	0	0.00	53.60	1	11,963	0.01%
2024/06/20	2	52.95	15.1	53.49	53.70	-13.1	12,035	-0.11%
2024/06/19	0	0.00	1	53.00	52.40	-1	11,933	-0.01%
2024/06/18	0	0.00	6	52.00	52.60	-6	11,895	-0.05%
2024/06/17	55	51.19	0	51.30	51.20	55	11,826	0.47%
2024/06/14	0	0.00	4	51.73	51.40	-4	11,903	-0.03%
2024/06/13	95	51.40	5	51.48	51.40	90	11,911	0.76%
2024/06/12	1	51.30	3	51.20	50.90	-2	11,914	-0.02%
2024/06/11	0	0.00	3	51.77	51.40	-3	11,908	-0.03%
2024/06/07	4.1	51.05	1	51.20	51.30	3.1	11,921	0.03%
2024/06/06	60	50.85	0.6	51.50	50.80	59.4	11,907	0.50%
2024/06/05	5	52.12	0	0.00	52.00	5	11,765	0.04%
2024/06/04	0	0.00	5	52.88	52.80	-5	11,769	-0.04%
2024/06/03	4.1	52.35	0	0.00	52.40	4.1	11,799	0.03%
2024/05/31	10	52.65	0	0.00	52.60	10	11,800	0.08%
2024/05/30	1	53.00	0	0.00	52.80	1	11,803	0.01%
2024/05/29	4	53.45	3	53.67	53.40	1	11,817	0.01%
2024/05/28	2	54.00	4	53.88	53.80	-2	11,983	-0.02%
2024/05/27	1	53.20	7	53.07	53.20	-6	11,902	-0.05%
2024/05/24	4	52.05	9	52.58	52.50	-5	11,860	-0.04%
2024/05/23	73.1	52.48	5	52.42	52.10	68.1	11,861	0.57%
2024/05/22	12.4	52.16	20	52.40	52.10	-7.7	11,803	-0.06%
2024/05/21	2	53.00	1	53.00	52.80	1	11,635	0.01%
2024/05/20	58.3	53.52	11	54.11	52.90	47.3	11,533	0.41%
2024/05/17	1	55.60	9.1	55.31	55.80	-8.1	11,131	-0.07%
2024/05/16	7.1	55.00	5	55.10	54.90	2.1	11,014	0.02%
2024/05/15	7.2	55.22	14	55.41	55.20	-6.9	10,959	-0.06%
2024/05/14	12.1	55.36	13	55.81	55.80	-1	10,834	-0.01%
2024/05/13	17.2	56.08	5	55.66	55.20	12.2	10,659	0.11%
2024/05/10	42	55.20	6	55.93	56.00	36	10,556	0.34%
2024/05/09	27	55.78	60	56.61	54.90	-33	10,442	-0.32%
2024/05/08	8	54.91	1	55.00	54.70	7	10,252	0.07%
2024/05/07	11	55.17	6	55.70	54.50	5	10,194	0.05%
2024/05/06	18	56.84	12.4	56.96	56.10	5.6	9,960	0.06%
2024/05/03	14	57.56	10	57.47	57.00	4	9,729	0.04%
2024/05/02	12	56.69	38	57.13	57.60	-26	9,394	-0.28%
2024/04/30	11.1	55.11	7	55.04	54.20	4.1	8,518	0.05%
2024/04/29	5.3	54.22	11	53.89	54.80	-5.7	8,034	-0.07%
2024/04/26	61	53.09	1	53.00	52.80	60	7,806	0.77%
2024/04/25	2	52.45	2	52.65	52.60	0	7,679	0.00%
2024/04/24	75	53.04	7.2	52.71	53.00	67.8	7,613	0.89%
2024/04/23	73	53.22	71	52.94	52.80	2	7,547	0.03%
2024/04/22	82	54.10	372	54.03	54.20	-290	7,350	-3.95%	大賣/鉅額交易
2024/04/19	11.1	54.72	4	54.88	54.90	7.1	7,016	0.10%
2024/04/18	6	54.58	10	54.61	54.70	-4	6,616	-0.06%
2024/04/17	21	53.25	9	53.90	53.50	12	6,379	0.19%
2024/04/16	15.1	52.38	131	52.17	51.90	-116	6,043	-1.92%	大賣/鉅額交易
2024/04/15	11	54.04	12.1	53.92	53.30	-1.1	5,658	-0.02%
2024/04/12	4	52.65	6	52.63	52.50	-2	5,187	-0.04%
2024/04/11	6	52.47	7	52.40	52.60	-1	5,092	-0.02%
2024/04/10	18	52.24	24	52.41	52.50	-6	4,927	-0.12%
2024/04/09	0	0.00	14	50.04	50.40	-14	4,584	-0.31%
2024/04/08	3	49.45	2	49.88	49.40	1	4,469	0.02%
2024/04/03	1	50.00	2	49.40	49.40	-1	4,460	-0.02%
2024/04/02	2	49.40	4	49.45	49.30	-2	4,494	-0.04%
2024/04/01	4	49.55	8	49.55	49.55	-4	4,543	-0.09%
2024/03/29	4	49.41	3	49.40	49.30	1	4,723	0.02%
2024/03/28	0	0.00	5	50.20	49.65	-5	4,887	-0.10%
2024/03/27	2	49.63	4	49.69	49.65	-2	5,331	-0.04%
2024/03/26	4.3	49.23	2	49.55	49.05	2.3	5,334	0.04%
2024/03/25	0	0.00	4	49.68	49.80	-4	5,373	-0.07%
2024/03/22	1	48.75	1	49.15	49.00	0	5,440	0.00%
2024/03/20	0	48.81	0	0.00	48.90	0	5,835	0.00%
2024/03/19	8.1	49.17	6.4	49.07	48.85	1.7	5,894	0.03%
2024/03/18	0	0.00	2.3	48.22	48.40	-2.3	5,952	-0.04%
2024/03/15	1	47.55	0	0.00	47.70	1	5,980	0.02%
2024/03/14	0	48.00	1.1	48.13	47.75	-1.1	6,016	-0.02%
2024/03/13	26	47.90	3	48.57	47.70	23	6,105	0.38%
2024/03/12	1	48.45	20.4	48.54	48.55	-19.4	6,164	-0.31%
2024/03/11	1	48.10	3.1	48.00	47.95	-2.1	6,209	-0.03%
2024/03/08	5	47.74	4	48.13	47.70	1	6,321	0.02%
2024/03/07	3	48.67	6	48.77	48.35	-3	6,424	-0.05%
2024/03/06	15	48.94	6.2	48.87	48.75	8.8	6,482	0.14%
2024/03/05	2	48.80	6.8	48.70	48.70	-4.8	6,483	-0.07%
2024/03/04	12	48.36	1	48.35	48.30	11	6,432	0.17%
2024/03/01	10	47.92	8.4	48.00	48.30	1.6	6,473	0.02%
2024/02/29	14	46.92	2	46.98	47.00	12	6,393	0.19%
2024/02/27	51	46.69	6	46.93	46.50	45	6,533	0.69%
2024/02/26	64	46.53	1	46.45	46.45	63	6,762	0.93%
2024/02/23	13	46.87	12	47.13	46.70	1	6,819	0.01%
2024/02/22	1	47.20	1.1	47.62	47.15	-0.1	6,850	0.00%
2024/02/21	2	47.20	1.2	47.34	47.15	0.8	6,902	0.01%
2024/02/20	5	46.96	0	0.00	47.00	5	7,005	0.07%
2024/02/19	2	47.83	4	47.99	47.85	-2	6,981	-0.03%
2024/02/16	0	47.75	7	47.51	47.65	-7	7,059	-0.10%
2024/02/15	3.1	46.25	8	46.14	46.30	-4.9	7,018	-0.07%
2024/02/05	17.3	45.65	0	0.00	45.75	17.3	6,987	0.25%
2024/02/02	16.3	46.58	0	46.45	46.20	16.3	6,915	0.24%
2024/02/01	8.6	47.21	0	0.00	47.05	8.6	6,860	0.13%
2024/01/31	4.4	47.79	4	48.25	47.60	0.4	6,832	0.01%
2024/01/30	0.2	48.09	5	48.11	47.80	-4.8	6,838	-0.07%
2024/01/29	0	47.50	4	47.40	47.50	-4	6,806	-0.06%
2024/01/26	1	46.75	1	46.85	46.75	0	6,805	0.00%
2024/01/25	22	47.13	0	0.00	46.85	22	6,822	0.32%
2024/01/24	1	47.15	8	47.27	47.10	-7	6,879	-0.10%
2024/01/23	2.1	46.40	3	46.37	46.40	-1	6,854	-0.01%
2024/01/22	4	45.93	0	0.00	46.00	4	6,968	0.06%
2024/01/19	8.1	46.09	2	46.22	46.00	6	6,994	0.09%
2024/01/18	5.1	46.07	2	46.15	46.05	3.1	7,018	0.04%
2024/01/17	8	46.63	1	47.45	45.90	7	7,040	0.10%
2024/01/16	3	47.35	1	47.80	47.15	2	7,129	0.03%
2024/01/15	0	0.00	5	47.75	47.70	-5	7,182	-0.07%
2024/01/12	13.2	47.21	0	0.00	47.10	13.2	7,199	0.18%
2024/01/11	7.1	47.11	0	0.00	47.20	7.1	7,228	0.10%
2024/01/10	0	47.80	0	0.00	47.50	0	7,246	0.00%
2024/01/09	3	48.23	1	47.90	47.85	2	7,392	0.03%
2024/01/08	3	48.64	1	48.80	48.50	2	7,394	0.03%
2024/01/05	1	48.65	7	48.71	48.85	-6	7,444	-0.08%
2024/01/04	50	48.20	2	48.00	47.80	48	7,477	0.64%
2024/01/03	3	48.80	1	49.30	48.65	2	7,427	0.03%
2024/01/02	1	49.05	2	49.18	49.00	-1	7,402	-0.01%
2023/12/29	105	48.86	25	48.87	48.85	80	7,502	1.07%	大買/
2023/12/28	6	48.93	21	48.96	48.75	-15	7,474	-0.20%
2023/12/27	7	49.31	1	49.45	49.20	6	7,433	0.08%
2023/12/26	9	49.42	14	49.83	49.20	-5	7,403	-0.07%
2023/12/25	8	49.52	6	49.58	49.00	2	7,233	0.03%
2023/12/22	23.1	51.21	9	50.53	49.45	14.1	7,151	0.20%
2023/12/20	1	51.00	8	51.43	51.70	-7	6,695	-0.10%
2023/12/19	55.5	50.96	0	50.90	50.90	55.5	6,648	0.83%
2023/12/18	12	51.57	4	51.80	51.60	8	6,687	0.12%
2023/12/15	13	51.04	11	51.44	51.50	2	6,560	0.03%
2023/12/14	1	50.00	6	49.95	49.80	-5	6,292	-0.08%
2023/12/13	11	49.66	7	49.87	49.40	4	6,241	0.06%
2023/12/12	0	49.85	56	49.84	49.70	-56	6,243	-0.90%
2023/12/11	4	49.13	58	49.19	49.00	-54	6,203	-0.87%
2023/12/08	18	49.18	0	0.00	49.25	18	6,294	0.29%
2023/12/07	13	49.79	8	49.53	49.35	5	6,330	0.08%
2023/12/06	2	49.30	15	49.33	50.10	-13	6,363	-0.20%
2023/12/05	20	48.89	10	48.81	48.70	10	6,362	0.16%
2023/12/04	11	49.75	25	49.71	49.45	-14	6,360	-0.22%
2023/12/01	10	49.30	30.1	49.07	49.35	-20.1	6,314	-0.32%
2023/11/30	10	48.21	5.1	48.37	48.70	5	6,270	0.08%
2023/11/29	28	47.83	3	47.90	47.75	25	6,552	0.38%
2023/11/28	8	47.38	4	47.24	47.50	4	6,644	0.06%
2023/11/27	21	47.13	10	47.05	46.90	11	6,811	0.16%
2023/11/24	9	48.18	11.2	48.22	47.85	-2.1	7,115	-0.03%
2023/11/22	14.4	47.61	9	47.72	47.75	5.4	7,231	0.07%
2023/11/21	8	46.24	5	46.43	46.75	3	7,064	0.04%
2023/11/20	17	46.08	24	46.04	46.25	-7	7,149	-0.10%
2023/11/17	63	46.75	10	46.65	46.40	53	7,247	0.73%
2023/11/16	10	46.24	12	46.30	46.50	-2	7,257	-0.03%
2023/11/15	2	45.40	1	45.60	45.65	1	7,212	0.01%
2023/11/14	3	45.60	6.2	45.69	45.30	-3.2	7,278	-0.04%
2023/11/13	0	45.50	8	45.66	45.25	-8	7,305	-0.11%
2023/11/10	6	45.08	0	0.00	45.00	6	7,352	0.08%
2023/11/09	1	45.30	2	45.50	45.40	-1	7,483	-0.01%
2023/11/08	0	45.75	1	45.65	45.65	-1	7,656	-0.01%
2023/11/07	1	45.65	0	0.00	45.70	1	7,795	0.01%
2023/11/06	12	45.75	9	45.86	45.90	3	7,925	0.04%
2023/11/03	0	45.45	3	45.50	45.55	-3	8,105	-0.04%
2023/11/02	4	44.90	0	0.00	45.25	4	8,337	0.05%
2023/11/01	0	0.00	1	44.85	44.50	-1	8,836	-0.01%
2023/10/31	3	45.03	2	45.00	44.60	1	8,873	0.01%
2023/10/30	6	45.18	10	45.42	45.50	-4	8,980	-0.04%
2023/10/27	43	45.54	8	45.22	44.90	35	9,032	0.39%
2023/10/26	2	45.52	3	45.47	45.25	-1	9,034	-0.01%
2023/10/25	4	45.21	11	45.31	45.20	-7	9,160	-0.08%
2023/10/24	3	44.15	2	44.45	44.65	1	9,235	0.01%
2023/10/23	7.1	45.17	12	45.14	44.50	-4.9	9,284	-0.05%
2023/10/20	4	43.61	1	44.02	44.00	3	9,375	0.03%
2023/10/19	10	44.10	0	0.00	43.90	10	9,503	0.11%
2023/10/18	12	44.35	0	0.00	44.00	12	9,631	0.12%
2023/10/17	7	45.38	2	45.25	45.00	5	9,796	0.05%
2023/10/16	5	45.95	4	46.34	45.60	1	9,989	0.01%
2023/10/13	1	45.35	1	45.65	45.30	0	10,021	0.00%
2023/10/12	3	44.79	6	45.42	45.75	-3	10,295	-0.03%
2023/10/11	0	45.20	3	45.28	45.05	-3	10,432	-0.03%
2023/10/06	2	43.95	4	44.50	44.45	-2	10,534	-0.02%
2023/10/05	2	44.03	0	0.00	44.00	2	10,699	0.02%
2023/10/04	7.4	44.14	0	0.00	43.90	7.4	10,774	0.07%
2023/10/03	3.1	45.29	2	45.20	45.15	1.1	10,741	0.01%
2023/10/02	4	45.66	3	45.92	45.60	1	10,889	0.01%
2023/09/28	1	45.60	3	45.70	45.45	-2	11,290	-0.02%
2023/09/27	1	45.11	2	45.20	45.20	-1	11,545	-0.01%
2023/09/26	8	45.48	45	45.30	45.10	-37	11,886	-0.31%
2023/09/25	51	46.39	11	46.19	46.50	40	12,041	0.33%
2023/09/22	8	45.10	1	45.50	45.40	7	12,061	0.06%
2023/09/21	8	45.29	9	45.92	45.25	-1	12,203	-0.01%
2023/09/20	9	46.71	1	47.10	46.20	8	12,217	0.07%
2023/09/19	8	46.61	4	46.89	46.65	4	12,364	0.03%
2023/09/18	2	46.82	5	46.83	46.30	-3	12,443	-0.02%
2023/09/15	0	46.20	13	46.14	46.40	-13	12,511	-0.10%
2023/09/14	24	45.79	7	45.83	45.50	17	12,729	0.13%
2023/09/13	25	45.38	23	45.37	45.15	2	13,041	0.02%
2023/09/12	3	46.45	1	47.05	46.30	2	13,042	0.02%
2023/09/11	0	47.25	67	46.95	46.65	-67	13,107	-0.51%
2023/09/08	13	46.78	7	46.88	46.65	6	13,065	0.05%
2023/09/07	2	47.47	2	47.40	47.25	0	13,134	0.00%
2023/09/06	39	47.19	5	47.19	47.05	34	13,348	0.25%
2023/09/05	18	46.81	0	0.00	46.85	18	13,387	0.13%
2023/09/04	95	47.63	124	47.67	47.20	-29	13,466	-0.22%	大賣/
2023/09/01	4	45.86	28	45.78	45.75	-24	13,262	-0.18%
2023/08/31	18	44.77	14	44.72	45.15	4	13,483	0.03%
2023/08/30	41	45.47	10	45.40	44.85	31	13,993	0.22%
2023/08/29	16	45.96	7	46.38	46.70	9	13,793	0.07%
2023/08/28	6	46.15	9	45.96	45.85	-3	13,839	-0.02%
2023/08/25	5	45.31	10	45.40	45.20	-5	13,768	-0.04%
2023/08/24	13	45.65	13	45.69	45.70	0	13,789	0.00%
2023/08/23	30	45.87	6	46.07	45.55	24	13,730	0.17%
2023/08/22	6	45.26	2	45.80	44.95	4	13,665	0.03%
2023/08/21	3	46.17	3	46.03	45.90	0	13,791	0.00%
2023/08/18	13.1	46.10	12	45.88	45.40	1.1	14,167	0.01%
2023/08/17	17	46.01	25	45.95	46.10	-8	14,655	-0.05%
2023/08/16	30	45.36	4.4	45.42	45.30	25.6	14,857	0.17%
2023/08/15	36	45.64	1	45.85	45.55	35	15,681	0.22%
2023/08/14	3.5	45.40	2	46.50	45.10	1.5	15,771	0.01%
2023/08/11	14	46.91	0	0.00	46.55	14	15,792	0.09%
2023/08/10	15	47.87	0	0.00	47.45	15	15,783	0.10%
2023/08/09	12	48.26	1	48.20	48.25	11	15,800	0.07%
2023/08/08	14.1	49.00	14	49.35	48.90	0.1	15,765	0.00%
2023/08/07	18.7	49.38	16	48.91	49.30	2.7	15,810	0.02%
2023/08/04	0	52.80	0	0.00	52.90	0	15,535	0.00%
2023/08/02	18	53.86	18	53.92	52.60	0	15,832	0.00%
2023/08/01	8.1	53.21	2	53.55	53.10	6.1	15,856	0.04%
2023/07/31	8.1	53.66	2	53.70	53.40	6.1	16,153	0.04%
2023/07/28	7	54.20	3	55.10	54.00	4	16,431	0.02%
2023/07/27	13	55.54	20	55.38	55.10	-7	16,688	-0.04%
2023/07/26	12	54.61	20	55.20	54.10	-8	16,988	-0.05%
2023/07/25	49.1	55.60	19	55.53	55.70	30.1	17,576	0.17%
2023/07/24	9.1	54.18	44.6	54.13	54.50	-35.5	17,776	-0.20%
2023/07/21	8	52.80	3	52.20	52.50	5	17,815	0.03%
2023/07/20	13.2	52.78	15	53.55	53.80	-1.9	18,031	-0.01%
2023/07/19	33.1	52.98	3	53.10	51.70	30.1	18,061	0.17%
2023/07/18	18	53.42	9	53.26	53.70	9	18,306	0.05%
2023/07/17	31	53.44	7	53.39	53.50	24	18,480	0.13%
2023/07/14	13.2	54.40	4	55.43	53.60	9.2	18,427	0.05%
2023/07/13	11.2	54.94	16	55.51	54.60	-4.8	18,860	-0.03%
2023/07/12	21	55.90	39	56.28	55.60	-18	19,325	-0.09%
2023/07/11	10	56.94	1	57.60	56.60	9	19,621	0.05%
2023/07/10	8	57.43	17	57.11	56.90	-9	20,468	-0.04%
2023/07/07	18	56.46	16	56.04	56.10	2	21,173	0.01%
2023/07/06	49	57.92	37.4	58.80	57.30	11.6	21,351	0.05%
2023/07/05	9	60.10	18.1	60.25	60.50	-9.1	21,242	-0.04%
2023/07/04	21.1	59.46	31.3	58.97	60.00	-10.3	21,045	-0.05%
2023/07/03	39.1	59.36	39	58.32	59.40	0.1	20,793	0.00%
2023/06/30	6	57.75	16	57.63	57.60	-10	20,591	-0.05%
2023/06/29	1	57.90	2	57.30	57.10	-1	20,543	0.00%
2023/06/28	5	57.36	4.6	57.37	56.60	0.4	20,443	0.00%
2023/06/27	10	56.00	2.4	56.51	56.20	7.6	20,598	0.04%
2023/06/26	7.6	58.26	1	58.30	58.10	6.6	20,646	0.03%
2023/06/21	13.4	58.62	5	59.16	58.40	8.4	20,678	0.04%
2023/06/20	20.1	58.87	1	58.20	58.20	19.1	20,649	0.09%
2023/06/19	9.2	59.52	32	60.19	60.60	-22.8	20,563	-0.11%
2023/06/16	5	58.62	5	59.32	58.00	0	20,613	0.00%
2023/06/15	1	57.10	16	58.06	58.60	-15	20,585	-0.07%
2023/06/14	4	56.98	8.2	57.06	56.60	-4.2	20,658	-0.02%
2023/06/13	3.2	56.43	11	57.26	57.30	-7.8	20,952	-0.04%
2023/06/12	17	57.11	7	57.24	56.60	10	21,046	0.05%
2023/06/09	2.3	58.90	0	0.00	58.70	2.3	20,987	0.01%
2023/06/08	2	59.20	7	59.41	59.20	-5	21,301	-0.02%
2023/06/07	8	59.18	2.3	59.34	59.30	5.7	21,446	0.03%
2023/06/06	12.2	59.22	9	59.42	59.30	3.2	21,829	0.01%
2023/06/05	17.3	59.01	114.1	59.68	58.90	-96.8	22,475	-0.43%	大賣/
2023/06/02	25.5	57.06	20	57.47	56.60	5.5	22,505	0.02%
2023/06/01	11	56.80	21.1	56.70	57.20	-10.1	22,401	-0.05%
2023/05/31	1	54.60	9.3	54.87	55.70	-8.3	22,283	-0.04%
2023/05/30	6	54.35	30	54.40	54.10	-24	22,289	-0.11%
2023/05/29	1	55.40	3.2	55.21	54.90	-2.2	22,522	-0.01%
2023/05/26	4.1	54.06	1	54.40	54.10	3.1	22,987	0.01%
2023/05/25	10	54.49	2	55.10	54.20	8	23,153	0.03%
2023/05/24	11	55.63	6	55.63	55.00	5	23,148	0.02%
2023/05/23	20	55.24	62	55.06	55.70	-42	22,937	-0.18%
2023/05/22	40	52.30	4	52.45	52.60	36	22,589	0.16%
2023/05/19	90.8	52.85	30	52.47	51.70	60.8	22,525	0.27%
2023/05/18	16	56.64	7	56.97	56.90	9	21,742	0.04%
2023/05/17	3	56.33	11	56.47	56.10	-8	21,600	-0.04%
2023/05/16	70	54.74	50	54.31	55.20	20	21,489	0.09%
2023/05/15	26	54.20	19	55.10	54.20	7	21,524	0.03%
2023/05/12	6	54.03	4	55.10	55.50	2	21,639	0.01%
2023/05/11	44.2	55.17	125	55.86	54.90	-80.9	21,505	-0.38%	大賣/
2023/05/10	11	57.71	13	57.74	57.10	-2	21,283	-0.01%
2023/05/09	37.1	56.57	22	57.59	56.40	15.1	21,155	0.07%
2023/05/08	34	58.29	6	58.50	58.10	28	20,936	0.13%
2023/05/05	44	58.57	13	58.31	58.00	31	21,002	0.15%
2023/05/04	18.1	59.07	19	59.79	60.10	-0.9	20,885	0.00%
2023/05/03	22	58.38	11	59.16	58.50	11	20,956	0.05%
2023/05/02	19	58.45	26	58.23	57.70	-7	20,644	-0.03%
2023/04/28	25	57.94	22	58.25	58.80	3	20,417	0.01%
2023/04/27	36.1	56.15	50	55.39	56.80	-13.9	19,842	-0.07%
2023/04/26	38	53.71	50	54.06	54.50	-12	19,490	-0.06%
2023/04/25	55.2	54.94	45	55.88	54.30	10.2	19,361	0.05%
2023/04/24	29	55.28	29	55.83	56.00	0	19,146	0.00%
2023/04/21	50.4	56.16	11	55.28	54.30	39.4	19,157	0.21%
2023/04/20	23	58.23	198	57.55	57.60	-175	18,682	-0.94%	大賣/鉅額交易
2023/04/19	17	59.85	10	59.85	59.60	7	18,409	0.04%
2023/04/18	33.1	60.33	38	59.97	60.00	-4.9	18,251	-0.03%
2023/04/17	51	60.87	53	61.86	62.80	-2	17,846	-0.01%
2023/04/14	34	59.31	23.1	59.14	58.80	10.9	17,383	0.06%
2023/04/13	53.2	61.09	54	61.26	60.20	-0.8	17,106	0.00%
2023/04/12	34	59.50	19	58.98	60.10	15	16,326	0.09%
2023/04/11	27	54.77	19.2	55.06	55.00	7.8	15,667	0.05%
2023/04/10	20	53.36	14.1	53.75	53.90	5.9	15,476	0.04%
2023/04/07	17	51.83	1	51.80	52.00	16	15,270	0.10%
2023/04/06	95	52.29	12	52.28	52.40	83	15,299	0.54%
2023/03/31	5	51.38	16	51.63	51.40	-11	15,361	-0.07%
2023/03/30	42	52.00	11	52.06	51.90	31	15,700	0.20%
2023/03/29	1	51.40	4	51.68	51.80	-3	16,086	-0.02%
2023/03/28	14	50.90	15.2	51.50	51.50	-1.2	16,247	-0.01%
2023/03/27	22	51.75	29	52.09	52.10	-7	16,054	-0.04%
2023/03/24	21	50.69	13	50.78	50.60	8	15,998	0.05%
2023/03/23	4	51.85	17	51.75	51.50	-13	16,171	-0.08%
2023/03/22	19	51.99	2	52.40	51.80	17	16,609	0.10%
2023/03/21	21.1	52.65	23	53.14	52.60	-1.9	17,190	-0.01%
2023/03/20	25	50.24	36	50.50	50.00	-11	17,266	-0.06%
2023/03/17	16	49.68	35.3	49.54	50.30	-19.3	17,307	-0.11%
2023/03/16	53.3	49.11	204	48.80	48.65	-150.7	17,127	-0.88%	大賣/鉅額交易
2023/03/15	68	50.58	47	50.25	50.90	21	16,866	0.12%
2023/03/14	54	49.84	54	49.61	49.55	0	16,699	0.00%
2023/03/13	198	50.20	65	49.79	50.00	133	16,595	0.80%	大買/鉅額交易
2023/03/10	18	48.96	22	49.41	50.00	-4	16,262	-0.02%
2023/03/09	55	49.49	117	49.15	49.20	-62	16,160	-0.38%	大賣/
2023/03/08	92	48.91	75	49.55	49.00	17	15,791	0.11%
2023/03/07	19	45.15	71	46.74	48.10	-52	15,134	-0.34%
2023/03/06	17	43.47	9	43.68	43.75	8	14,515	0.06%
2023/03/03	37	43.42	3	43.53	43.25	34	14,651	0.23%
2023/03/02	7	43.64	14	43.53	43.70	-7	14,911	-0.05%
2023/03/01	60	43.54	36	44.28	43.55	24	15,377	0.16%
2023/02/24	16	43.99	32	44.78	45.05	-16	15,369	-0.10%
2023/02/23	50	43.68	44	43.11	44.20	6	14,942	0.04%
2023/02/22	11	42.23	20.5	42.45	42.50	-9.5	14,839	-0.06%
2023/02/21	92.5	42.17	11	41.93	41.90	81.5	15,002	0.54%
2023/02/20	4	41.94	6	41.83	42.00	-2	15,126	-0.01%
2023/02/17	2	40.95	25	41.10	41.25	-23	15,085	-0.15%
2023/02/16	3	40.65	9	40.41	40.40	-6	14,928	-0.04%
2023/02/15	2	39.85	9	39.78	39.90	-7	15,145	-0.05%
2023/02/14	4	39.60	3	39.60	39.55	1	15,145	0.01%
2023/02/13	12	39.19	4	39.23	39.00	8	15,203	0.05%
2023/02/10	53	40.28	40.1	40.35	39.70	13	15,261	0.08%
2023/02/09	7	39.71	4	39.74	39.75	3	15,195	0.02%
2023/02/08	20	39.52	7	39.58	39.40	13	15,238	0.09%
2023/02/07	9	39.28	10	39.65	39.80	-1	15,196	-0.01%
2023/02/06	45	38.97	29	38.94	38.95	16	15,198	0.11%
2023/02/03	52.1	39.56	1	39.45	39.45	51.1	15,146	0.34%
2023/02/02	8	40.44	13.1	40.22	40.30	-5.1	14,990	-0.03%
2023/02/01	23.1	40.03	345	40.65	40.00	-321.9	15,057	-2.14%	大賣/鉅額交易
2023/01/31	10	37.90	16	37.86	37.85	-6	14,970	-0.04%
2023/01/30	14	37.81	26	37.40	37.65	-12	15,052	-0.08%
2023/01/17	3	36.60	12	36.84	36.65	-9	15,072	-0.06%
2023/01/16	20	36.53	7	36.35	36.35	13	15,055	0.09%
2023/01/13	4	37.00	9	37.02	36.80	-5	15,021	-0.03%
2023/01/12	10	36.74	8	36.95	36.70	2	15,112	0.01%
2023/01/11	17	36.26	40	36.42	36.85	-23	15,160	-0.15%
2023/01/10	0	0.00	3	35.45	35.45	-3	14,994	-0.02%
2023/01/09	9	35.08	0	0.00	35.10	9	15,067	0.06%
2023/01/06	3	35.10	3	35.23	35.20	0	15,182	0.00%
2023/01/05	15	35.57	1	35.30	35.05	14	15,367	0.09%
2023/01/04	5	36.03	6	36.05	36.40	-1	15,563	-0.01%
2023/01/03	24	36.47	0	0.00	36.40	24	15,843	0.15%
2022/12/30	2	36.83	18	36.97	37.15	-16	16,066	-0.10%
2022/12/29	2	36.10	1	36.60	36.25	1	16,319	0.01%
2022/12/28	16	36.80	15	37.08	36.45	1	16,375	0.01%
2022/12/27	8	37.03	4	36.89	36.75	4	16,472	0.02%
2022/12/26	10	37.12	7	37.02	37.00	3	16,532	0.02%
2022/12/23	13	37.47	2	37.60	37.50	11	16,641	0.07%
2022/12/22	18	37.18	32.2	37.57	37.75	-14.2	16,716	-0.08%
2022/12/21	20.2	36.61	27	36.80	37.00	-6.8	16,567	-0.04%
2022/12/20	14	35.89	12	35.33	34.85	2	16,376	0.01%
2022/12/19	12	35.63	8	35.44	35.35	4	16,566	0.02%
2022/12/16	4	36.13	1	36.00	36.40	3	16,796	0.02%
2022/12/15	20	37.10	1	36.60	36.60	19	16,699	0.11%
2022/12/14	19	36.74	19	36.78	37.00	0	16,358	0.00%
2022/12/13	11	36.02	46	36.24	36.75	-35	15,840	-0.22%
2022/12/12	17	34.21	54	34.39	35.05	-37	15,076	-0.25%
2022/12/09	8	33.58	23.3	33.36	33.70	-15.3	14,541	-0.11%
2022/12/08	3	32.25	20	32.65	33.00	-17	14,449	-0.12%
2022/12/07	38	32.34	7	32.91	32.25	31	14,417	0.22%
2022/12/06	30	32.92	33	33.00	32.55	-3	14,313	-0.02%
2022/12/05	9	33.39	29.2	33.46	33.30	-20.2	14,299	-0.14%
2022/12/02	17	33.53	5	33.40	33.40	12	14,205	0.08%
2022/12/01	20	33.43	13	33.60	33.65	7	14,143	0.05%
2022/11/30	16	33.18	8	33.54	33.00	8	13,923	0.06%
2022/11/29	72	33.52	18	33.54	33.50	54	13,734	0.39%
2022/11/28	3	33.08	12	32.91	32.95	-9	13,468	-0.07%
2022/11/25	38	32.64	36	32.69	32.60	2	13,400	0.01%
2022/11/24	22	32.86	1	32.30	32.80	21	13,297	0.16%
2022/11/23	27.5	33.42	28	33.45	33.95	-0.5	12,927	0.00%
2022/11/22	2	32.50	19	32.96	33.20	-17	12,413	-0.14%
2022/11/21	12	31.86	7	32.27	32.30	5	12,123	0.04%
2022/11/18	10	31.90	5	32.20	31.65	5	12,001	0.04%
2022/11/17	8	32.32	13	32.57	32.40	-5	11,939	-0.04%
2022/11/16	14	31.97	59	31.91	32.15	-45	11,602	-0.39%
2022/11/15	5	31.24	27	31.21	31.45	-22	11,366	-0.19%
2022/11/14	0	0.00	3	30.60	30.70	-3	11,283	-0.03%
2022/11/11	37	30.38	4	31.33	30.10	33	11,223	0.29%
2022/11/10	6	30.67	4	31.20	31.20	2	11,019	0.02%
2022/11/09	7	30.94	9	31.28	30.85	-2	11,063	-0.02%
2022/11/08	9	30.49	20	30.86	30.80	-11	10,999	-0.10%
2022/11/07	3	30.53	34	30.20	30.25	-31	10,930	-0.28%
2022/11/04	0	0.00	26	29.27	29.40	-26	10,871	-0.24%
2022/11/03	7	28.56	4	28.69	28.65	3	10,994	0.03%
2022/11/02	10	28.65	6	28.80	28.75	4	11,019	0.04%
2022/11/01	3	28.45	0	0.00	28.50	3	11,004	0.03%
2022/10/31	6	28.18	0	0.00	28.40	6	11,002	0.05%
2022/10/28	58	28.61	40	28.90	28.25	18	11,002	0.16%
2022/10/27	73	28.39	132	28.29	28.50	-59	10,770	-0.55%	大賣/
2022/10/26	29	29.69	5	29.45	29.40	24	10,592	0.23%
2022/10/25	95	30.78	2	30.35	30.35	93	10,651	0.87%
2022/10/24	1	30.55	6	30.68	30.70	-5	10,724	-0.05%
2022/10/21	5	30.24	8	30.29	30.10	-3	10,796	-0.03%
2022/10/20	26	30.34	1	30.45	30.45	25	10,897	0.23%
2022/10/19	21	30.74	8	30.55	30.55	13	10,811	0.12%
2022/10/18	9	29.99	7	30.17	30.00	2	10,940	0.02%
2022/10/17	18	29.98	10	30.15	30.05	8	10,946	0.07%
2022/10/14	1	30.30	18	30.89	30.65	-17	11,000	-0.15%
2022/10/13	21	30.13	68	29.77	29.35	-47	11,075	-0.42%
2022/10/12	60	30.76	196	30.91	30.85	-136	11,317	-1.20%	大賣/鉅額交易
2022/10/11	15	31.60	10	31.60	31.75	5	11,401	0.04%
2022/10/07	16	31.62	44	31.75	31.75	-28	11,477	-0.24%
2022/10/06	8	31.00	28	30.82	31.10	-20	11,338	-0.18%
2022/10/05	17	30.01	110	29.91	29.90	-93	11,190	-0.83%	大賣/
2022/10/04	8	29.89	19.2	29.80	29.85	-11.2	11,237	-0.10%
2022/10/03	104	29.29	15	28.77	29.20	89	11,103	0.80%	大買/
2022/09/30	22	28.88	13	29.05	29.55	9	11,018	0.08%
2022/09/29	0	0.00	57	28.87	28.90	-57	10,825	-0.53%
2022/09/28	2	28.08	73	28.32	27.40	-71	10,628	-0.67%
2022/09/27	56	28.70	57	28.87	29.00	-1	10,423	-0.01%
2022/09/26	263	29.74	109	29.61	29.25	154	10,195	1.51%	大買/大賣/鉅額交易
2022/09/23	153	30.06	41	30.00	30.10	112	9,844	1.14%	大買/鉅額交易
2022/09/22	2	29.20	23	28.70	29.00	-21	9,506	-0.22%
2022/09/21	7	28.00	0	0.00	27.95	7	9,413	0.07%
2022/09/20	0	0.00	3	28.25	28.30	-3	9,448	-0.03%
2022/09/19	9	28.10	0	0.00	27.90	9	9,455	0.10%
2022/09/16	11	28.37	128	28.23	28.20	-117	9,460	-1.24%	大賣/鉅額交易
2022/09/15	39	29.06	36	28.73	28.65	3	9,565	0.03%
2022/09/14	13	28.78	7	28.76	28.80	6	9,583	0.06%
2022/09/12	4	28.76	33.5	28.75	28.70	-29.5	9,858	-0.30%
2022/09/08	0	0.00	14	27.75	27.90	-14	9,920	-0.14%
2022/09/07	0	0.00	8	27.49	27.35	-8	10,004	-0.08%
2022/09/06	14	27.43	3	27.75	27.20	11	10,074	0.11%
2022/09/05	4	27.39	18	27.53	27.50	-14	10,204	-0.14%
2022/09/02	16	27.82	0	0.00	27.65	16	10,261	0.16%
2022/09/01	19	28.24	2	28.28	28.10	17	10,247	0.17%
2022/08/31	18	28.60	1	28.50	28.45	17	10,267	0.17%
2022/08/30	3	28.87	11	29.01	28.80	-8	10,187	-0.08%
2022/08/29	14.5	28.36	0	0.00	28.40	14.5	10,214	0.14%
2022/08/26	0	0.00	4	29.23	29.05	-4	10,215	-0.04%
2022/08/25	3	28.95	1	29.00	29.00	2	10,350	0.02%
2022/08/24	12	29.10	8	29.31	28.90	4	10,473	0.04%
2022/08/23	62	28.96	16	28.82	28.90	46	10,646	0.43%
2022/08/22	102	28.69	40	28.75	28.75	62	10,736	0.58%	大買/
2022/08/19	7	28.98	1	29.45	29.00	6	10,746	0.06%
2022/08/18	26	29.47	3	29.60	29.45	23	10,875	0.21%
2022/08/17	30.3	29.57	3	30.10	29.25	27.3	11,148	0.24%
2022/08/16	21.1	29.86	0	0.00	29.50	21.1	11,265	0.19%
2022/08/15	8	29.94	10	30.13	30.30	-2	11,496	-0.02%
2022/08/12	67.2	30.16	28	30.50	30.00	39.2	11,879	0.33%
2022/08/11	81	30.70	9	30.70	30.45	72	11,930	0.60%
2022/08/10	128	31.06	17	30.99	30.70	111	12,004	0.92%	大買/鉅額交易
2022/08/09	3	31.23	24	31.12	31.20	-21	12,123	-0.17%
2022/08/08	7	30.06	21	30.38	30.60	-14	12,304	-0.11%
2022/08/05	98.1	30.35	0	0.00	30.40	98.1	12,413	0.79%
2022/08/04	16	29.95	27	30.20	30.35	-11	12,725	-0.09%
2022/08/03	8.1	30.63	5	30.72	30.40	3.1	13,847	0.02%
2022/08/02	19.2	31.03	18	30.81	30.90	1.2	14,494	0.01%
2022/08/01	35	31.49	18	31.73	31.40	17	14,677	0.12%
2022/07/29	31	31.34	14	31.21	31.20	17	14,887	0.11%
2022/07/28	25	30.80	13	30.70	30.75	12	14,936	0.08%
2022/07/27	14	29.97	8	30.42	30.45	6	15,013	0.04%
2022/07/26	6	30.26	13	30.35	30.45	-7	15,266	-0.05%
2022/07/25	57	29.92	62	30.29	30.35	-5	15,401	-0.03%
2022/07/22	0	0.00	8	29.38	29.30	-8	15,430	-0.05%
2022/07/21	14	28.81	16	29.27	29.00	-2	16,482	-0.01%
2022/07/20	14	29.22	24	29.53	29.05	-10	18,316	-0.05%
2022/07/19	12	28.90	33	29.78	29.70	-21	19,359	-0.11%
2022/07/18	18	27.99	38	28.55	29.00	-20	19,944	-0.10%
2022/07/15	18	27.07	61	27.02	27.35	-43	19,673	-0.22%
2022/07/14	3	23.25	27	24.89	25.10	-24	19,617	-0.12%
2022/07/13	14	23.65	2	23.85	23.65	12	19,695	0.06%
2022/07/12	21	24.59	4	23.75	23.65	17	19,744	0.09%
2022/07/11	7	25.74	10	26.20	26.25	-3	20,168	-0.01%
2022/07/08	8	25.38	15	25.59	25.70	-7	21,286	-0.03%
2022/07/07	3	25.00	6	24.90	24.90	-3	21,950	-0.01%
2022/07/06	13	24.77	0	0.00	24.40	13	22,120	0.06%
2022/07/05	0	0.00	24	25.23	25.50	-24	22,443	-0.11%
2022/07/04	3	24.30	9	24.63	24.40	-6	22,581	-0.03%
2022/07/01	11	24.90	10	24.68	24.25	1	22,661	0.00%
2022/06/30	8	25.34	1	25.10	25.10	7	22,627	0.03%
2022/06/29	3	25.35	6	25.83	25.65	-3	22,613	-0.01%
2022/06/28	16	25.52	6	25.88	25.80	10	22,620	0.04%
2022/06/27	0	0.00	18	26.11	26.30	-18	22,612	-0.08%
2022/06/24	9	25.47	15	25.81	25.50	-6	22,616	-0.03%
2022/06/23	12	25.33	4	25.35	25.40	8	22,605	0.04%
2022/06/22	11	26.44	2	26.23	25.95	9	22,519	0.04%
2022/06/21	19	26.48	10	26.86	27.05	9	22,495	0.04%
2022/06/20	10	27.10	2	26.23	25.95	8	22,427	0.04%
2022/06/17	35.6	28.13	13	28.07	27.90	22.6	22,282	0.10%
2022/06/16	7	29.32	16	29.34	29.00	-9	22,194	-0.04%
2022/06/15	4	28.74	9	29.12	28.65	-5	22,114	-0.02%
2022/06/14	24.5	28.26	0	0.00	28.45	24.5	22,067	0.11%
2022/06/13	19	29.37	3	29.73	29.10	16	22,170	0.07%
2022/06/10	5	30.19	31	30.13	30.20	-26	22,205	-0.12%
2022/06/09	1	30.35	15	30.20	29.95	-14	22,247	-0.06%
2022/06/08	1	29.90	16.3	29.87	30.05	-15.3	22,261	-0.07%
2022/06/07	0	0.00	17	29.68	29.80	-17	22,362	-0.08%
2022/06/06	1	29.20	12	29.30	29.25	-11	22,414	-0.05%
2022/06/02	29	28.94	0	0.00	28.80	29	22,769	0.13%
2022/06/01	43	29.39	17	29.39	29.55	26	22,924	0.11%
2022/05/31	83	29.81	5	29.58	29.40	78	22,897	0.34%
2022/05/30	23	30.73	6	30.66	30.70	17	22,869	0.07%
2022/05/27	12.3	31.04	14	31.21	30.90	-1.7	23,008	-0.01%
2022/05/26	12	31.27	13	31.56	31.00	-1	23,087	0.00%
2022/05/25	3	30.50	28	31.32	31.60	-25	22,981	-0.11%
2022/05/24	48	30.84	33	30.80	30.70	15	22,716	0.07%
2022/05/23	4	30.89	19.1	31.14	30.90	-15.1	22,524	-0.07%
2022/05/20	33	30.39	41	30.48	30.25	-8	22,346	-0.04%
2022/05/19	5	30.01	16.3	30.36	30.60	-11.3	22,169	-0.05%
2022/05/18	6	30.22	13	30.24	30.20	-7	21,994	-0.03%
2022/05/17	42	29.57	17	30.11	29.80	25	21,825	0.11%
2022/05/16	36	29.94	55	29.44	30.05	-19	21,497	-0.09%
2022/05/13	9	28.92	10	28.90	29.00	-1	21,295	0.00%
2022/05/12	23	29.75	10	29.22	28.55	13	21,107	0.06%
2022/05/11	62	31.23	64	31.17	30.60	-2	20,729	-0.01%
2022/05/10	26	30.59	76	30.67	31.10	-50	19,544	-0.26%
2022/05/09	29	29.85	11	29.87	29.00	18	18,800	0.10%
2022/05/06	37	29.37	34	29.55	29.70	3	18,430	0.02%
2022/05/05	6	29.11	5	29.20	29.00	1	17,966	0.01%
2022/05/04	89.4	28.66	21	28.48	28.70	68.4	17,641	0.39%
2022/05/03	23	27.78	148	27.53	28.00	-125	17,390	-0.72%	大賣/鉅額交易
2022/04/29	19	29.29	17	29.16	28.90	2	16,966	0.01%
2022/04/28	34	28.74	26	28.95	28.50	8	16,719	0.05%
2022/04/27	136	29.57	84	29.89	28.80	52	16,354	0.32%	大買/
2022/04/26	122.5	32.92	113	31.96	31.55	9.5	15,213	0.06%	大買/大賣/
2022/04/25	59	31.81	110	32.41	33.35	-51	13,191	-0.39%	大賣/
2022/04/22	11	31.15	40	31.67	32.35	-29	11,844	-0.24%
2022/04/21	5	29.52	13	29.60	29.45	-8	10,750	-0.07%
2022/04/20	61	29.89	35	29.27	29.80	26	10,526	0.25%
2022/04/19	68	29.70	80.7	29.35	30.10	-12.7	10,074	-0.13%
2022/04/18	14	28.82	23	28.81	29.00	-9	9,706	-0.09%
2022/04/15	103.3	30.13	53	30.03	29.95	50.3	9,386	0.54%	大買/
2022/04/14	77	30.02	33	30.25	29.85	44	8,735	0.50%
2022/04/13	63	28.87	126.8	28.62	29.25	-63.8	7,484	-0.85%	大賣/
2022/04/12	37	27.34	92.2	27.02	27.55	-55.2	6,739	-0.82%
2022/04/11	43.1	27.48	78	27.36	27.55	-34.9	6,542	-0.53%
2022/04/08	13	26.48	30	26.36	26.85	-17	6,172	-0.28%
2022/04/07	14	26.10	8	26.25	25.70	6	5,975	0.10%
2022/04/06	0	0.00	18	25.97	26.15	-18	5,855	-0.31%
2022/04/01	1	25.85	11	25.65	25.85	-10	5,801	-0.17%
2022/03/31	20	24.98	0	0.00	25.30	20	5,778	0.35%
2022/03/30	14	25.37	1	25.40	25.40	13	5,804	0.22%
2022/03/29	3	25.70	3	26.00	25.70	0	5,790	0.00%
2022/03/28	7	25.23	3	25.32	25.70	4	5,788	0.07%
2022/03/25	6	25.65	3	25.93	25.75	3	5,846	0.05%
2022/03/24	39	25.98	25	26.08	25.90	14	5,884	0.24%
2022/03/23	7.3	25.65	6	25.85	25.65	1.3	5,862	0.02%
2022/03/22	0	0.00	9	25.53	25.50	-9	5,819	-0.15%
2022/03/21	33	25.58	3	25.45	24.90	30	5,765	0.52%
2022/03/18	0	0.00	4	25.03	24.60	-4	5,748	-0.07%
2022/03/17	23	24.80	12	24.74	25.00	11	5,814	0.19%
2022/03/16	27	24.42	9	24.31	23.90	18	5,747	0.31%
2022/03/15	11	25.96	1	26.00	25.85	10	5,481	0.18%
2022/03/14	0	0.00	21	26.15	26.35	-21	5,389	-0.39%
2022/03/11	7	25.83	3	26.35	25.65	4	5,295	0.08%
2022/03/10	0	25.00	10	25.81	25.90	-10	5,206	-0.19%
2022/03/09	4	24.54	9	25.03	25.20	-5	5,049	-0.10%
2022/03/08	59	25.36	38	25.16	24.65	21	4,932	0.43%
2022/03/07	13	26.33	15	26.35	26.15	-2	4,513	-0.04%
2022/03/04	4	26.15	17	26.02	25.90	-13	4,187	-0.31%
2022/03/03	19	26.19	2	26.50	26.25	17	4,069	0.42%
2022/03/02	7	25.48	13	25.57	25.80	-6	3,846	-0.16%
2022/03/01	69	24.76	13	24.80	24.90	56	3,707	1.51%
2022/02/25	12	23.45	11	23.79	23.90	1	3,634	0.03%
2022/02/24	8	23.06	3	22.85	22.90	5	3,539	0.14%
2022/02/23	1	23.55	1	23.90	23.50	0	3,490	0.00%
2022/02/22	16	23.11	0	0.00	23.50	16	3,446	0.46%
2022/02/21	13	23.79	22	23.94	23.90	-9	3,271	-0.28%
2022/02/18	0	0.00	3	22.90	22.85	-3	3,001	-0.10%
2022/02/17	0	0.00	6	22.59	22.55	-6	2,991	-0.20%
2022/02/16	4	22.33	0	0.00	22.25	4	2,965	0.13%
2022/02/15	0	0.00	9	22.42	22.45	-9	3,039	-0.30%
2022/02/14	10	21.90	2	21.80	22.00	8	3,116	0.26%
2022/02/10	0	0.00	5	22.17	22.15	-5	3,186	-0.16%
2022/02/09	0	0.00	3	22.10	21.95	-3	3,311	-0.09%
2022/02/08	2	21.68	15	21.63	21.75	-13	3,323	-0.39%
2022/02/07	0	0.00	25	20.81	21.20	-25	3,329	-0.75%
2022/01/26	6	20.20	6	20.30	20.20	0	3,351	0.00%
2022/01/25	0	0.00	5	20.45	20.30	-5	3,398	-0.15%
2022/01/24	11	20.77	6	20.55	20.65	5	3,440	0.15%
2022/01/21	3	21.00	13	21.31	21.00	-10	3,469	-0.29%
2022/01/20	0	0.00	15	21.15	21.20	-15	3,526	-0.43%
2022/01/19	5	20.85	0	0.00	20.80	5	3,572	0.14%
2022/01/17	5.5	21.06	0	0.00	21.15	5.5	3,671	0.15%
2022/01/14	5	21.10	1	21.10	21.20	4	3,814	0.10%
2022/01/13	0	0.00	10	21.65	21.50	-10	3,886	-0.26%
2022/01/12	8	21.18	8	21.37	21.40	0	3,889	0.00%
2022/01/11	2	21.35	5	21.37	21.35	-3	3,872	-0.08%
2022/01/10	13	21.35	3	21.55	21.30	10	3,890	0.26%
2022/01/06	3	21.50	3	21.55	21.75	0	3,962	0.00%
2022/01/05	9	21.68	8	21.92	21.60	1	4,027	0.02%
2022/01/04	8	21.69	3	21.65	21.60	5	4,112	0.12%
2022/01/03	7	21.85	0	0.00	21.80	7	4,182	0.17%
2021/12/30	1	22.05	0	0.00	21.95	1	4,229	0.02%
2021/12/29	0.5	21.95	0	0.00	22.05	0.5	4,267	0.01%
2021/12/28	8	21.88	0	0.00	21.85	8	4,369	0.18%
2021/12/27	10	22.05	1	22.05	22.00	9	4,474	0.20%
2021/12/24	10	22.35	5	22.75	22.20	5	4,537	0.11%
2021/12/23	6	22.18	5	22.45	22.35	1	4,538	0.02%
2021/12/22	5	22.30	0	0.00	22.30	5	4,557	0.11%
2021/12/21	10	22.15	6	22.50	22.70	4	4,537	0.09%
2021/12/20	0	0.00	8	22.28	22.70	-8	4,481	-0.18%
2021/12/17	0	0.00	18	22.00	21.90	-18	4,445	-0.40%
2021/12/16	8	21.63	3	21.55	21.55	5	4,471	0.11%
2021/12/15	0	0.00	10	21.75	21.75	-10	4,533	-0.22%
2021/12/14	29	21.78	1	21.50	21.55	28	4,585	0.61%
2021/12/13	0	0.00	23	22.10	22.25	-23	4,612	-0.50%
2021/12/09	10	21.55	0	0.00	21.45	10	4,772	0.21%
2021/12/08	8	21.73	15	21.92	21.65	-7	5,027	-0.14%
2021/12/07	0	0.00	16	21.73	21.85	-16	5,313	-0.30%
2021/12/06	0	0.00	5	21.50	21.30	-5	5,361	-0.09%
2021/12/03	0	0.00	12.1	21.48	21.30	-12.1	5,461	-0.22%
2021/12/02	0	0.00	5	21.35	21.20	-5	5,567	-0.09%
2021/12/01	0	0.00	5	21.20	21.25	-5	5,774	-0.09%
2021/11/30	0	0.00	5	21.00	20.95	-5	5,981	-0.08%
2021/11/29	0	0.00	4	20.70	20.80	-4	6,123	-0.07%
2021/11/26	15	21.40	0	0.00	21.25	15	6,557	0.23%
2021/11/25	11	22.00	6	22.36	21.80	5	7,106	0.07%
2021/11/24	2	21.40	23	21.90	22.00	-21	7,076	-0.30%
2021/11/23	3	21.27	17	21.47	21.25	-14	7,061	-0.20%
2021/11/22	2	21.20	5	21.25	21.10	-3	7,524	-0.04%
2021/11/19	6	21.05	0	0.00	21.05	6	7,621	0.08%
2021/11/18	3	21.18	1	21.30	21.25	2	7,845	0.03%
2021/11/17	12	21.43	8	21.70	21.35	4	8,259	0.05%
2021/11/16	7	21.59	0	0.00	21.55	7	8,381	0.08%
2021/11/15	5	21.80	0	0.00	21.75	5	8,549	0.06%
2021/11/12	14	22.17	5	22.65	22.15	9	8,930	0.10%
2021/11/11	1	22.35	22	22.20	22.25	-21	9,405	-0.22%
2021/11/10	8	21.66	3	21.65	21.60	5	9,815	0.05%
2021/11/09	20	21.78	5	21.97	22.00	15	10,616	0.14%
2021/11/08	8	22.25	41	22.31	22.15	-33	11,587	-0.28%
2021/11/05	7	21.22	6	21.41	21.20	1	12,062	0.01%
2021/11/04	14	21.35	8	21.78	21.20	6	12,380	0.05%
2021/11/03	3	21.20	13	21.52	21.60	-10	13,125	-0.08%
2021/11/02	13	21.12	16	21.54	21.15	-3	13,351	-0.02%
2021/11/01	13	21.03	7	20.98	21.00	6	13,595	0.04%
2021/10/29	13	21.17	1	21.80	21.20	12	14,022	0.09%
2021/10/28	23	21.18	18	21.46	21.50	5	14,531	0.03%
2021/10/27	18	21.40	8	21.54	21.30	10	15,244	0.07%
2021/10/26	6	21.70	7	22.07	21.75	-1	16,418	-0.01%
2021/10/25	6	21.91	6	22.12	21.85	0	17,751	0.00%
2021/10/22	37	22.40	10	21.80	21.90	27	18,103	0.15%
2021/10/21	2	23.58	19	23.42	23.45	-17	18,215	-0.09%
2021/10/20	12	22.80	6	23.12	22.70	6	18,481	0.03%
2021/10/19	5	22.80	5	23.05	22.95	0	18,800	0.00%
2021/10/18	5	22.95	7	23.01	22.95	-2	19,119	-0.01%
2021/10/15	2	22.75	10	22.78	22.75	-8	19,965	-0.04%
2021/10/14	8	22.13	23	22.22	22.25	-15	20,620	-0.07%
2021/10/13	17	22.30	17	22.78	22.10	0	21,328	0.00%
2021/10/12	11	22.50	1	22.55	22.60	10	21,530	0.05%
2021/10/08	28	23.26	19	23.43	22.95	9	21,625	0.04%
2021/10/07	11	23.46	7	23.58	23.65	4	21,690	0.02%
2021/10/06	11	23.41	5	23.90	23.30	6	21,890	0.03%
2021/10/05	3	23.80	18	23.38	23.75	-15	22,108	-0.07%
2021/10/04	33	22.96	11	22.91	22.65	22	22,144	0.10%
2021/10/01	7	24.59	1	24.75	24.05	6	22,269	0.03%
2021/09/30	7	24.84	24	24.89	25.05	-17	22,435	-0.08%
2021/09/29	12	24.28	14	24.61	24.20	-2	22,590	-0.01%
2021/09/28	6	24.62	2	24.55	24.50	4	22,980	0.02%
2021/09/27	8	24.84	2	25.25	25.00	6	23,587	0.03%
2021/09/24	7	24.88	5	25.25	24.75	2	25,173	0.01%
2021/09/23	12	25.11	10	25.13	24.85	2	27,414	0.01%
2021/09/22	7	24.46	7	25.09	24.95	0	28,563	0.00%
2021/09/17	24	25.74	6.7	25.86	25.50	17.3	29,013	0.06%
2021/09/16	11	26.13	5	26.75	26.00	6	29,021	0.02%
2021/09/15	18	26.02	27	26.09	26.35	-9	28,960	-0.03%
2021/09/14	12	26.23	0	0.00	26.10	12	28,920	0.04%
2021/09/13	25	26.92	22	26.70	26.95	3	28,902	0.01%
2021/09/10	17	26.15	16	26.30	26.05	1	28,697	0.00%
2021/09/09	4	25.29	15	25.49	25.70	-11	28,390	-0.04%
2021/09/08	18.7	25.36	22	25.25	24.75	-3.3	28,335	-0.01%
2021/09/07	10	25.18	0	0.00	25.40	10	28,251	0.04%
2021/09/06	16	25.98	10.5	26.36	25.60	5.5	28,141	0.02%
2021/09/03	35.6	26.72	19	26.88	26.35	16.6	27,935	0.06%
2021/09/02	38.1	26.67	50	26.49	26.65	-11.9	27,745	-0.04%
2021/09/01	39.1	27.40	34	27.06	27.00	5.1	27,620	0.02%
2021/08/31	63	27.15	41	27.13	27.20	22	27,184	0.08%
2021/08/30	2	25.80	22	26.24	26.00	-20	26,686	-0.07%
2021/08/27	20	25.98	7	25.86	26.00	13	26,770	0.05%
2021/08/26	55	26.51	84	26.45	25.60	-29	27,415	-0.11%
2021/08/25	16	25.41	5	25.25	25.35	11	27,090	0.04%
2021/08/24	21	25.39	20	25.65	25.65	1	27,011	0.00%
2021/08/23	31.1	25.87	33	25.71	25.85	-2	26,875	-0.01%
2021/08/20	12	24.59	13	24.61	24.60	-1	26,510	0.00%
2021/08/19	19	24.90	12	24.75	24.20	7	26,365	0.03%
2021/08/18	6	24.93	23	25.01	25.60	-17	26,158	-0.06%
2021/08/17	48	25.24	34.5	25.45	23.90	13.5	25,777	0.05%
2021/08/16	26	27.03	53	27.06	26.40	-27	25,231	-0.11%
2021/08/13	63	28.56	28	28.30	27.55	35	24,737	0.14%
2021/08/12	50	28.65	124.3	28.72	29.75	-74.3	23,927	-0.31%	大賣/
2021/08/11	44	27.66	29	27.91	27.85	15	22,963	0.07%
2021/08/10	32.1	27.76	8	27.68	27.30	24.1	22,367	0.11%
2021/08/09	64	28.15	58	28.08	27.95	6	22,110	0.03%
2021/08/06	10	26.60	36	27.17	26.95	-26	21,412	-0.12%
2021/08/05	32	26.62	13	26.67	26.65	19	21,222	0.09%
2021/08/04	51	27.76	15.1	27.53	27.40	35.9	21,141	0.17%
2021/08/03	44	28.68	22	28.56	28.85	22	21,239	0.10%
2021/08/02	44	28.33	50	28.18	29.30	-6	20,948	-0.03%
2021/07/30	63.3	28.26	76	28.02	27.20	-12.7	20,265	-0.06%
2021/07/29	89.1	27.73	60	27.66	27.95	29.1	19,168	0.15%
2021/07/28	11	25.66	18	26.20	25.75	-7	17,963	-0.04%
2021/07/27	21	26.21	18	26.56	25.60	3	17,718	0.02%
2021/07/26	16	26.17	10	26.85	26.90	6	17,744	0.03%
2021/07/23	6	26.08	22	26.04	26.70	-16	17,549	-0.09%
2021/07/22	25.5	25.66	15	26.54	25.00	10.5	17,272	0.06%
2021/07/21	45	27.15	29	27.22	26.50	16	17,026	0.09%
2021/07/20	23	26.56	28	26.55	26.75	-5	16,240	-0.03%
2021/07/19	55	26.54	90	26.47	27.10	-35	15,653	-0.22%
2021/07/16	57	25.21	26	25.16	25.10	31	15,298	0.20%
2021/07/15	3	24.68	22	24.65	24.85	-19	15,227	-0.12%
2021/07/14	7	22.87	7	23.46	23.90	0	15,419	0.00%
2021/07/13	32	24.25	6	23.74	23.50	26	16,149	0.16%
2021/07/12	13	25.46	26	25.53	25.05	-13	16,669	-0.08%
2021/07/09	18	24.73	16	25.08	24.65	2	17,158	0.01%
2021/07/08	22.1	25.21	20	25.08	24.95	2.1	17,332	0.01%
2021/07/07	22	24.86	5	24.53	24.30	17	17,117	0.10%
2021/07/06	16	25.80	12	25.75	25.60	4	16,927	0.02%
2021/07/05	40	26.52	21	26.60	26.35	19	16,765	0.11%
2021/07/02	33.4	25.92	13	26.30	25.65	20.4	16,464	0.12%
2021/07/01	44.2	27.69	55	27.69	26.80	-10.8	15,961	-0.07%
2021/06/30	100	27.11	163.2	27.21	27.50	-63.3	14,329	-0.44%	大賣/
2021/06/29	57	23.94	48	24.36	25.15	9	12,019	0.07%
2021/06/28	19	22.49	35	22.40	22.90	-16	10,786	-0.15%
2021/06/25	6	21.18	7	21.13	20.85	-1	10,250	-0.01%
2021/06/24	0	0.00	11	20.82	20.65	-11	10,167	-0.11%
2021/06/23	18	20.35	0	0.00	20.45	18	10,125	0.18%
2021/06/22	8	20.97	12	21.35	20.80	-4	10,050	-0.04%
2021/06/21	10	19.85	10	19.95	20.10	0	9,892	0.00%
2021/06/18	23	20.28	5	20.25	20.25	18	9,820	0.18%
2021/06/17	0	0.00	26	20.65	20.45	-26	9,781	-0.27%
2021/06/16	12	20.58	7	20.89	20.30	5	9,748	0.05%
2021/06/15	0	0.00	7	20.74	20.85	-7	9,714	-0.07%
2021/06/11	6	20.58	6	20.90	20.40	0	9,696	0.00%
2021/06/10	15	20.06	6	20.40	20.40	9	9,670	0.09%
2021/06/09	5	20.40	0	0.00	20.35	5	9,630	0.05%
2021/06/08	1	20.95	5	21.00	21.00	-4	9,596	-0.04%
2021/06/07	15	21.03	1	21.00	20.80	14	9,580	0.15%
2021/06/04	15	21.99	3	22.60	21.70	12	9,486	0.13%
2021/06/03	36	22.57	13	22.38	22.45	23	9,303	0.25%
2021/06/02	4	21.75	21	21.12	21.70	-17	8,530	-0.20%
2021/05/31	12	20.22	19	20.37	20.00	-7	8,437	-0.08%
2021/05/28	9	19.49	13	19.46	19.40	-4	8,325	-0.05%
2021/05/27	8	18.81	5	19.15	18.65	3	8,249	0.04%
2021/05/26	5	18.40	5	18.70	18.65	0	8,291	0.00%
2021/05/25	10	18.58	0	0.00	18.40	10	8,292	0.12%
2021/05/24	1	19.00	1	18.95	18.95	0	8,373	0.00%
2021/05/21	0	0.00	44	18.45	19.15	-44	8,372	-0.53%
2021/05/20	10	18.33	1	18.50	18.05	9	8,310	0.11%
2021/05/19	56	18.57	6	18.90	18.65	50	8,274	0.60%
2021/05/18	0	0.00	10	18.00	18.25	-10	8,174	-0.12%
2021/05/17	3	16.40	2	17.75	16.60	1	8,117	0.01%
2021/05/14	16	18.01	0	0.00	17.55	16	8,010	0.20%
2021/05/13	5	19.20	0	0.00	18.55	5	7,916	0.06%
2021/05/12	11	20.50	5	19.80	19.60	6	7,828	0.08%
2021/05/11	60	22.44	13	22.58	21.70	47	7,594	0.62%
2021/05/10	14	22.04	23	22.18	22.15	-9	7,003	-0.13%
2021/05/07	3	21.20	41	20.63	21.20	-38	6,735	-0.56%
2021/05/06	30	20.41	26	20.41	20.35	4	6,625	0.06%
2021/05/05	36	20.23	15	20.67	20.40	21	6,476	0.32%
2021/05/04	23	20.23	0	0.00	19.55	23	6,276	0.37%
2021/05/03	10	21.82	10.1	21.92	21.65	-0.1	6,096	0.00%
2021/04/29	25	21.22	35	20.99	21.20	-10	5,810	-0.17%
2021/04/28	15	20.55	0	0.00	20.60	15	5,639	0.27%
2021/04/27	5	20.70	6	20.83	21.00	-1	5,570	-0.02%
2021/04/26	6	21.43	0	0.00	21.20	6	5,472	0.11%
2021/04/23	5	20.15	9	20.66	20.80	-4	5,375	-0.07%
2021/04/22	19	22.42	31	22.25	20.55	-12	5,281	-0.23%
2021/04/21	14.1	21.49	7	21.64	21.70	7.1	4,844	0.15%
2021/04/20	11	22.00	2	22.05	22.10	9	4,649	0.19%
2021/04/19	34	22.58	77	22.46	23.65	-43	4,266	-1.01%
2021/04/16	88	21.93	32	22.10	21.50	56	3,385	1.65%
2021/04/15	48	20.49	50	20.52	20.95	-2	2,604	-0.08%
2021/04/14	18	18.36	51	18.78	19.75	-33	1,850	-1.78%
2021/04/13	0	0.00	5	18.40	18.20	-5	1,537	-0.33%
2021/04/12	5	18.15	3	18.22	18.25	2	1,510	0.13%
2021/04/09	0	0.00	5	18.70	18.05	-5	1,450	-0.34%
2021/04/08	13	18.34	18	18.07	18.35	-5	1,395	-0.36%
2021/04/07	0	0.00	29	17.79	17.80	-29	1,262	-2.30%
2021/04/06	0	0.00	5	17.30	17.30	-5	1,130	-0.44%
2021/04/01	0	0.00	9	17.13	17.05	-9	1,129	-0.80%
2021/03/31	0	0.00	20	17.00	17.05	-20	1,127	-1.77%
2021/03/29	5	17.00	0	0.00	17.00	5	1,150	0.43%
2021/03/25	0	0.00	2	16.73	16.60	-2	1,330	-0.15%
2021/03/24	2	16.90	0	0.00	16.95	2	1,333	0.15%
2021/03/23	0.1	17.00	0	0.00	16.95	0.1	1,338	0.01%
2021/03/22	0	17.20	5	16.95	16.95	-5	1,347	-0.37%
2021/03/19	5	16.80	0	0.00	16.80	5	1,391	0.36%
2021/03/18	0	17.05	0	0.00	16.90	0	1,456	0.00%
2021/03/17	10	16.98	0	0.00	16.90	10	1,483	0.67%
2021/03/16	0	17.40	10	17.15	17.10	-10	1,595	-0.62%
2021/03/15	5	17.10	0	0.00	17.15	5	1,605	0.31%
2021/03/12	15	17.15	0	0.00	17.10	15	1,609	0.93%
2021/03/11	5	17.20	0	0.00	17.30	5	1,609	0.31%
2021/03/10	10	17.23	0	0.00	17.15	10	1,590	0.63%
2021/03/09	0	17.20	2	17.30	17.25	-2	1,582	-0.13%
2021/03/08	10	17.18	0	0.00	17.15	10	1,561	0.64%
2021/03/05	25	17.44	0	0.00	17.20	25	1,552	1.61%
2021/03/04	20	17.72	20	17.49	17.80	0	1,468	0.00%
2021/03/03	15	16.90	0	0.00	17.20	15	1,403	1.07%
2021/03/02	5	17.00	0	0.00	16.90	5	1,393	0.36%
2021/02/26	5	17.35	15	17.35	17.15	-10	1,385	-0.72%
2021/02/25	15	16.95	0	0.00	16.90	15	1,324	1.13%
2021/02/24	1	17.50	10	17.28	17.25	-9	1,305	-0.69%
2021/02/23	3	16.60	10	16.83	16.95	-7	1,172	-0.60%
2021/02/22	3	16.20	0	0.00	16.20	3	1,135	0.26%
2021/02/18	0	0.00	10	16.03	16.30	-10	1,156	-0.86%
2021/02/17	0	0.00	5	15.80	15.95	-5	1,151	-0.43%
2021/02/03	5	15.35	10	15.68	15.65	-5	1,148	-0.44%
2021/02/01	0	0.00	15	15.45	15.40	-15	1,151	-1.30%
2021/01/27	10	15.28	0	0.00	15.25	10	1,141	0.88%
2021/01/26	5	15.40	0	0.00	15.35	5	1,138	0.44%
2021/01/25	0	0.00	5	15.55	15.60	-5	1,140	-0.44%
2021/01/22	5	15.20	0	0.00	15.40	5	1,143	0.44%
2021/01/21	0	0.00	1	15.35	15.25	-1	1,137	-0.09%
2021/01/20	20	15.30	0	0.00	15.30	20	1,128	1.77%
2021/01/19	0	0.00	5	15.85	15.85	-5	1,112	-0.45%
2021/01/18	5	15.65	0	0.00	15.70	5	1,109	0.45%
2021/01/15	1	15.90	0	0.00	15.85	1	1,103	0.09%
2021/01/14	1	16.15	0	0.00	16.10	1	1,089	0.09%
2021/01/13	30	16.10	0	0.00	16.20	30	1,087	2.76%
2021/01/12	5	16.20	0	0.00	16.10	5	1,075	0.46%
2021/01/11	20	16.65	0	0.00	16.45	20	1,062	1.88%
2021/01/06	7	17.16	1	17.35	17.00	6	1,025	0.59%
2021/01/05	0	0.00	5	17.70	17.35	-5	1,007	-0.50%
2021/01/04	0	0.00	2	17.45	17.25	-2	987	-0.20%
2020/12/31	10	17.25	0	0.00	17.20	10	981	1.02%
2020/12/30	1	17.50	0	0.00	17.50	1	966	0.10%
2020/12/28	3	17.10	5	17.12	17.05	-2	917	-0.22%
2020/12/23	2	17.00	0	0.00	17.10	2	871	0.23%
2020/12/22	11	17.61	3	17.85	17.00	8	856	0.93%
2020/12/21	4	18.23	3	17.90	18.25	1	784	0.13%
2020/12/18	2	17.00	0	0.00	17.00	2	667	0.30%
2020/12/16	0	0.00	1	17.35	17.50	-1	652	-0.15%
2020/12/15	7	17.49	4	17.80	17.45	3	637	0.47%
2020/12/14	5	17.17	4	16.70	17.50	1	590	0.17%
2020/12/11	8	16.84	13	16.97	16.75	-5	519	-0.96%
2020/12/10	7	17.02	5	16.50	17.20	2	489	0.41%
2020/12/09	0	0.00	5	16.35	16.35	-5	368	-1.36%
2020/12/08	0	0.00	5	16.35	16.15	-5	355	-1.41%
2020/12/03	1	16.25	0	0.00	16.25	1	352	0.28%
2020/12/02	0	0.00	5	16.50	16.30	-5	383	-1.30%
2020/12/01	0	0.00	5	16.40	16.45	-5	382	-1.31%
2020/11/27	0	0.00	5	16.35	16.25	-5	363	-1.38%
2020/11/26	20	16.18	5	16.25	16.25	15	362	4.14%
2020/11/25	20	16.15	0	0.00	16.15	20	365	5.47%
2020/11/24	0	0.00	5	16.20	16.10	-5	361	-1.38%
2020/11/23	0	0.00	5	16.05	16.10	-5	362	-1.38%
2020/11/19	0	0.00	5	16.15	15.90	-5	366	-1.37%
2020/11/18	0	0.00	25	15.94	16.05	-25	363	-6.88%
2020/11/16	5	15.55	0	0.00	15.50	5	343	1.45%
2020/11/13	5	15.40	5	15.50	15.55	0	344	0.00%
2020/11/10	3	15.45	5	15.65	15.50	-2	348	-0.57%
2020/11/04	10	15.33	0	0.00	15.40	10	349	2.86%
2020/10/23	10	15.38	0	0.00	15.40	10	350	2.85%
2020/10/22	10	15.43	1	15.40	15.40	9	351	2.56%
2020/10/20	5	15.50	0	0.00	15.40	5	353	1.42%
2020/10/16	15	15.57	0	0.00	15.55	15	346	4.33%
2020/10/15	0	0.00	11	15.70	15.60	-11	345	-3.18%
2020/10/08	0	0.00	1	15.90	15.65	-1	348	-0.29%
2020/09/28	5	15.40	0	0.00	15.50	5	353	1.41%
2020/09/25	10	15.65	0	0.00	15.40	10	363	2.75%
2020/09/22	5	15.90	0	0.00	15.90	5	374	1.34%
2020/09/16	5	16.15	0	0.00	16.10	5	380	1.31%
2020/09/15	5	16.25	0	0.00	16.30	5	394	1.27%
2020/09/11	5	16.40	0	0.00	16.30	5	425	1.18%
2020/09/10	5	16.55	0.3	16.75	16.55	4.7	426	1.10%
2020/09/09	5	16.50	0	0.00	16.75	5	423	1.18%
2020/09/08	1	16.70	0	0.00	16.70	1	417	0.24%
2020/09/07	0	0.00	20.5	16.50	16.90	-20.5	407	-5.03%
2020/09/03	0	0.00	6	16.10	16.10	-6	371	-1.62%
2020/09/02	0	0.00	5	16.00	15.95	-5	370	-1.35%
2020/09/01	0	0.00	5	16.05	16.00	-5	374	-1.34%
2020/08/31	2	15.90	17	16.00	16.05	-15	380	-3.94%
2020/08/27	5	15.60	5	15.80	15.85	0	374	0.00%
2020/08/26	1	15.90	10	15.95	15.85	-9	369	-2.44%
2020/08/25	0	0.00	10	15.75	15.85	-10	368	-2.72%
2020/08/20	10	15.35	0	0.00	15.45	10	369	2.71%
2020/08/19	0	0.00	5	15.90	15.75	-5	365	-1.37%
2020/08/18	0	0.00	20.4	15.85	15.80	-20.4	365	-5.59%
2020/08/17	0	0.00	18	15.63	15.80	-18	371	-4.84%
2020/08/12	0	0.00	0.1	15.60	15.40	-0.1	380	-0.03%
2020/08/10	5	15.30	0	0.00	15.30	5	390	1.28%
2020/08/06	0	0.00	5	15.50	15.40	-5	400	-1.25%
2020/08/05	5	15.25	0	0.00	15.30	5	406	1.23%
2020/08/04	5	15.30	0	0.00	15.30	5	407	1.23%
2020/07/31	5	15.35	0	0.00	15.45	5	414	1.21%
2020/07/30	5	15.30	0	0.00	15.40	5	418	1.20%
2020/07/29	15	15.35	0	0.00	15.35	15	421	3.56%
2020/07/27	5	15.50	0	0.00	15.45	5	434	1.15%
2020/07/24	0	0.00	5	15.70	15.55	-5	446	-1.12%
2020/07/20	5	15.55	0	0.00	15.55	5	448	1.12%
2020/07/17	5	15.65	0	0.00	15.65	5	446	1.12%
2020/07/16	5	15.65	0	0.00	15.80	5	465	1.07%
2020/07/15	10	15.73	0	0.00	15.70	10	463	2.16%
2020/07/06	5	15.80	0	0.00	15.80	5	475	1.05%
2020/07/03	0	0.00	5	15.95	15.95	-5	470	-1.06%
2020/06/19	68	16.45	0	0.00	16.20	68	468	14.52%
2020/06/18	5	16.55	5	16.70	16.60	0	448	0.00%
2020/06/17	0	0.00	5	16.65	16.60	-5	456	-1.10%
2020/06/15	0	0.00	6	16.43	16.30	-6	496	-1.21%
2020/06/12	5	16.15	0	0.00	16.30	5	519	0.96%
2020/06/11	5	16.65	0	0.00	16.60	5	548	0.91%
2020/06/08	0	0.00	10	17.03	17.00	-10	627	-1.59%
2020/06/05	0	0.00	20	16.86	17.05	-20	624	-3.20%
2020/06/04	0	0.00	5	16.55	16.50	-5	622	-0.80%
2020/06/03	0	0.00	5	16.45	16.45	-5	637	-0.78%
2020/05/28	15	16.23	0	0.00	16.15	15	641	2.34%
2020/05/27	15	16.20	0	0.00	16.20	15	645	2.32%
2020/05/26	5	16.30	0	0.00	16.25	5	643	0.78%
2020/05/25	10	16.38	0	0.00	16.40	10	641	1.56%
2020/05/22	5	16.40	0	0.00	16.55	5	642	0.78%
2020/05/20	10	16.48	0	0.00	16.55	10	631	1.58%
2020/05/19	5	16.45	10	16.70	16.60	-5	625	-0.80%
2020/05/18	5	16.45	0	0.00	16.55	5	619	0.81%
2020/05/14	5	16.45	5	16.75	16.70	0	617	0.00%
2020/05/13	15	16.48	0	0.00	16.70	15	613	2.44%
2020/05/11	0	0.00	5	16.65	16.80	-5	610	-0.82%
2020/05/06	0	0.00	5	16.40	16.40	-5	619	-0.81%
2020/05/04	0	0.00	2	16.05	16.15	-2	630	-0.32%
2020/04/30	0	0.00	15	15.95	16.15	-15	631	-2.37%
2020/04/29	2	15.53	5	15.60	15.55	-3	636	-0.47%
2020/04/22	5	15.35	1	15.35	15.40	4	664	0.60%
2020/04/16	5	15.40	0	0.00	15.55	5	653	0.76%
2020/04/15	0	0.00	5	15.65	15.65	-5	652	-0.77%
2020/04/14	0	0.00	6	15.32	15.45	-6	654	-0.92%
2020/04/09	0	0.00	5	15.20	15.05	-5	651	-0.77%
2020/04/07	0	0.00	1	15.00	14.95	-1	650	-0.15%
2020/04/06	6	14.96	5	15.15	15.05	1	645	0.15%
2020/04/01	0	0.00	5	15.10	15.10	-5	643	-0.78%
2020/03/31	1	14.80	0	0.00	15.25	1	641	0.16%
2020/03/30	0	0.00	5	14.70	14.80	-5	634	-0.79%
2020/03/25	0	0.00	5	14.40	14.40	-5	621	-0.80%
2020/03/24	1	14.00	5	14.10	14.10	-4	622	-0.64%
2020/03/23	5	13.80	0	0.00	14.10	5	615	0.81%
2020/03/20	0	0.00	5	14.20	14.15	-5	605	-0.83%
2020/03/19	0	0.00	13	13.70	13.95	-13	603	-2.15%
2020/03/18	5	13.85	0	0.00	14.25	5	578	0.86%
2020/03/17	0	0.00	10	14.25	14.35	-10	562	-1.78%
2020/03/16	5	14.50	0	0.00	14.25	5	541	0.92%
2020/03/12	0	0.00	2	15.85	15.95	-2	477	-0.42%
2020/03/11	0.1	16.45	5	16.75	16.50	-4.9	459	-1.07%
2020/03/10	0	0.00	6	16.58	16.50	-6	459	-1.31%
2020/03/09	5	16.40	0	0.00	16.55	5	453	1.10%
2020/03/05	0	0.00	5	16.90	16.90	-5	440	-1.14%
2020/03/04	5	16.75	0	0.00	16.75	5	440	1.14%
2020/03/02	5	16.70	0	0.00	16.65	5	439	1.14%
2020/02/25	10	16.95	0	0.00	16.90	10	453	2.20%
2020/02/21	5	17.10	5	17.25	17.15	0	474	0.00%
2020/02/20	0	0.00	5	17.30	17.20	-5	479	-1.04%
2020/02/19	5	17.20	0	0.00	17.20	5	480	1.04%
2020/02/17	6	17.04	0	0.00	17.10	6	497	1.21%
2020/02/13	0	0.00	10	17.23	17.30	-10	511	-1.96%
2020/02/12	0	0.00	5	17.10	17.10	-5	519	-0.96%
2020/02/11	0	0.00	5	17.00	17.00	-5	520	-0.96%
2020/02/10	20	16.78	0	0.00	16.90	20	534	3.75%
2020/02/07	5	17.05	0	0.00	17.10	5	543	0.92%
2020/02/06	0	0.00	5	17.20	17.20	-5	550	-0.91%
2020/02/05	16	17.12	0	0.00	17.00	16	550	2.91%
2020/01/31	5	17.50	40	17.53	17.50	-35	528	-6.62%
2020/01/30	5	17.90	1	17.95	17.50	4	524	0.76%
2020/01/20	0	0.00	5	18.55	18.55	-5	505	-0.99%
2020/01/16	5	18.35	0	0.00	18.35	5	504	0.99%
2020/01/15	5	18.40	0	0.00	18.50	5	510	0.98%
2020/01/13	0	0.00	5	18.55	18.45	-5	524	-0.95%
2020/01/08	10	18.40	0	0.00	18.30	10	582	1.72%
2020/01/03	1	18.65	0	0.00	18.65	1	627	0.16%
2020/01/02	0	0.00	5	18.75	18.75	-5	627	-0.80%
2019/12/30	20	18.70	0	0.00	18.65	20	638	3.13%
2019/12/26	10	18.70	0	0.00	18.65	10	646	1.55%
2019/12/24	0	0.00	7	18.70	18.70	-7	663	-1.06%
2019/12/20	0	0.00	5	18.75	18.55	-5	684	-0.73%
2019/12/19	0	0.00	5	18.60	18.65	-5	689	-0.73%
2019/12/18	5	18.40	0	0.00	18.40	5	693	0.72%
2019/12/16	0	0.00	10	18.43	18.60	-10	709	-1.41%
2019/12/13	5	18.15	5	18.35	18.30	0	707	0.00%
2019/12/11	15	18.17	0	0.00	18.20	15	724	2.07%
2019/12/06	0	0.00	5	18.40	18.30	-5	762	-0.66%
2019/12/05	10	18.23	0	0.00	18.35	10	783	1.28%
2019/12/03	0	0.00	10	18.38	18.40	-10	829	-1.21%
2019/12/02	0	0.00	5	18.30	18.25	-5	866	-0.58%
2019/11/29	2	18.25	0	0.00	18.25	2	916	0.22%
2019/11/28	10	18.30	5	18.35	18.25	5	1,049	0.48%
2019/11/27	0	0.00	5	18.30	18.25	-5	1,076	-0.46%
2019/11/26	0	0.00	1	18.20	18.20	-1	1,097	-0.09%
2019/11/25	5	18.05	0	0.00	18.10	5	1,107	0.45%
2019/11/22	0	0.00	2	18.20	18.10	-2	1,121	-0.18%
2019/11/21	0	0.00	6	18.28	18.25	-6	1,142	-0.53%
2019/11/20	10	18.13	0	0.00	18.30	10	1,146	0.87%
2019/11/19	1	18.40	4	18.45	18.45	-3	1,157	-0.26%
2019/11/18	0	0.00	9	18.57	18.55	-9	1,206	-0.75%
2019/11/12	5	18.65	0	0.00	18.75	5	1,529	0.33%
2019/11/07	5	19.00	0	0.00	19.00	5	1,530	0.33%
2019/11/06	10	19.08	5	19.50	19.10	5	1,533	0.33%
2019/11/04	0	0.00	5	19.25	19.30	-5	1,530	-0.33%
2019/11/01	0	0.00	5	19.20	19.15	-5	1,549	-0.32%
2019/10/28	5	19.05	0	0.00	19.10	5	1,572	0.32%
2019/10/22	10	19.15	0	0.00	19.15	10	1,608	0.62%
2019/10/18	0	0.00	15	19.30	19.40	-15	1,598	-0.94%
2019/10/17	16	19.08	0	0.00	19.10	16	1,599	1.00%
2019/10/15	1	19.20	0	0.00	19.40	1	1,558	0.06%
2019/10/14	5	20.00	0	0.00	20.00	5	1,512	0.33%
2019/10/07	15.7	20.00	0	0.00	19.95	15.7	1,515	1.04%
2019/10/04	5	20.15	1	20.05	20.15	4	1,502	0.27%
2019/10/02	0	0.00	11	20.35	20.35	-11	1,510	-0.73%
2019/10/01	5	20.20	0	0.00	20.25	5	1,512	0.33%
2019/09/27	1.8	20.15	0	0.00	20.15	1.8	1,518	0.12%
2019/09/26	7	20.13	0	0.00	20.00	7	1,528	0.46%
2019/09/25	5	20.15	0	0.00	20.15	5	1,535	0.33%
2019/09/23	0.5	20.10	10	20.25	20.15	-9.5	1,534	-0.62%
2019/09/19	5	20.20	0	0.00	20.35	5	1,522	0.33%
2019/09/18	11	20.40	0	0.00	20.30	11	1,534	0.72%
2019/09/16	10	20.40	0	0.00	20.35	10	1,548	0.65%
2019/09/12	1	20.60	5	20.80	20.60	-4	1,531	-0.26%
2019/09/10	3	20.80	0	0.00	20.85	3	1,530	0.20%
2019/09/04	0	0.00	2	21.00	20.90	-2	1,464	-0.14%
2019/09/02	2	20.70	0	0.00	21.15	2	1,435	0.14%
2019/08/29	0	0.00	1	20.50	20.55	-1	1,316	-0.08%
2019/08/26	5	20.05	10	20.45	20.50	-5	1,274	-0.39%
2019/08/23	0	0.00	1	20.25	20.25	-1	1,249	-0.08%
2019/08/22	5	20.30	0	0.00	20.35	5	1,241	0.40%
2019/08/20	5	20.50	0	0.00	20.15	5	1,160	0.43%
2019/08/19	1	20.95	0	0.00	20.60	1	1,109	0.09%
2019/08/16	0	0.00	20	19.95	20.50	-20	981	-2.04%
2019/08/14	5	19.35	5	19.40	19.35	0	828	0.00%
2019/08/08	0	0.00	1	19.25	19.15	-1	848	-0.12%
2019/08/07	5	19.15	0	0.00	19.30	5	836	0.60%
2019/08/06	5	19.30	0	0.00	19.30	5	841	0.59%
2019/08/05	0	0.00	5	19.50	19.65	-5	839	-0.60%
2019/07/30	10	19.25	0	0.00	19.25	10	832	1.20%
2019/07/29	5	19.40	0	0.00	19.40	5	831	0.60%
2019/07/24	0	0.00	10	19.68	19.70	-10	816	-1.22%
2019/07/22	5	19.30	0	0.00	19.30	5	855	0.58%
2019/07/19	5	19.20	0	0.00	19.20	5	875	0.57%
2019/07/03	5	19.05	0	0.00	19.05	5	1,075	0.46%
2019/06/27	0	0.00	1	19.15	19.15	-1	1,171	-0.09%
2019/06/24	0	0.00	10	19.85	19.85	-10	1,488	-0.67%
2019/06/20	2	19.25	2	19.30	19.30	0	1,519	0.00%
2019/06/17	0	0.00	3	19.35	19.35	-3	1,638	-0.18%
2019/06/10	7	19.86	0	0.00	19.85	7	2,191	0.32%
2019/05/17	3	20.10	0	0.00	19.50	3	2,955	0.10%
2019/05/09	0	0.00	1	19.15	19.15	-1	2,908	-0.03%
2019/04/26	0	0.00	6	19.87	19.80	-6	2,874	-0.21%
2019/04/25	1	20.25	0	0.00	20.15	1	2,848	0.04%
2019/04/23	5	20.50	0	0.00	20.50	5	2,818	0.18%
2019/04/19	0	0.00	2	20.43	20.40	-2	2,819	-0.07%
2019/04/18	0	0.00	3	20.53	20.35	-3	2,817	-0.11%
2019/04/17	1	20.50	0	0.00	20.70	1	2,808	0.04%
2019/04/15	10	21.10	0	0.00	21.25	10	2,862	0.35%
2019/04/10	6	20.96	6	20.75	20.70	0	2,880	0.00%
2019/04/03	0	0.00	3	20.60	20.60	-3	2,791	-0.11%
2019/04/01	1	20.80	8	21.20	20.75	-7	2,712	-0.26%
2019/03/29	3	21.20	0	0.00	21.20	3	2,659	0.11%
2019/03/27	47	21.23	41	21.09	21.15	6	2,446	0.25%
2019/03/22	0	0.00	1	22.80	22.80	-1	2,255	-0.04%
2019/03/21	1	23.55	0	0.00	23.40	1	2,207	0.05%
2019/03/20	0	0.00	1	23.40	23.45	-1	2,170	-0.05%
2019/03/19	56	23.36	56	23.70	23.45	0	2,111	0.00%
2019/03/18	1	22.65	2	22.75	22.70	-1	1,795	-0.06%
2019/03/12	8	22.08	15	22.10	21.90	-7	1,521	-0.46%
2019/03/11	3	21.00	10	21.20	21.30	-7	1,334	-0.52%
2019/03/08	6	21.04	3	21.20	21.15	3	1,284	0.23%
2019/03/07	7	21.23	6	21.20	20.80	1	1,461	0.07%
2019/03/06	22	21.19	17	21.11	21.20	5	1,310	0.38%
2019/03/05	2	20.00	3	19.50	19.90	-1	1,025	-0.10%
2019/02/25	0	0.00	9	19.24	19.30	-9	959	-0.94%
2019/02/22	4	18.90	4	19.00	18.95	0	948	0.00%
2019/02/21	0	0.00	2	19.15	19.10	-2	944	-0.21%
2019/02/15	5	18.70	0	0.00	18.65	5	928	0.54%
2019/02/13	5	18.75	0	0.00	18.90	5	915	0.55%
2019/02/12	0	0.00	2	19.00	18.90	-2	910	-0.22%
2019/02/11	2	18.90	3	18.85	18.90	-1	901	-0.11%
2019/01/29	3	18.70	25	18.63	18.75	-22	879	-2.50%
2019/01/24	5	17.95	0	0.00	18.05	5	857	0.58%
2019/01/21	17	18.52	0	0.00	18.40	17	837	2.03%
2019/01/18	5	18.75	0	0.00	18.75	5	829	0.60%
2019/01/17	5	19.21	0	0.00	18.90	5	827	0.60%
2019/01/15	0	0.00	0	18.70	18.65	0	812	0.00%
2019/01/09	0	0.00	10	19.20	19.15	-10	774	-1.29%
2019/01/07	7	18.89	0	0.00	19.00	7	720	0.97%
2019/01/04	0	0.00	5	18.10	17.75	-5	663	-0.75%
2019/01/02	0	0.00	19	16.80	16.95	-19	640	-2.97%
2018/12/25	10	16.35	13	16.45	16.50	-3	631	-0.47%
2018/12/20	5	16.35	0	0.00	16.40	5	627	0.80%
2018/12/19	5	16.40	0	0.00	16.45	5	625	0.80%
2018/12/18	5	16.45	0	0.00	16.45	5	623	0.80%
2018/12/14	11	16.50	0	0.00	16.55	11	629	1.75%
2018/12/12	5	16.60	0	0.00	16.70	5	623	0.80%
2018/12/10	1	16.65	0	0.00	16.80	1	620	0.16%
2018/12/07	0	0.00	5	17.00	16.90	-5	620	-0.81%
2018/12/05	13	17.00	0	0.00	17.00	13	615	2.11%
2018/12/04	0	0.00	10	16.50	16.80	-10	606	-1.65%
2018/12/03	0	0.00	5	16.35	16.40	-5	598	-0.83%
2018/11/30	6	16.17	0	0.00	16.00	6	589	1.02%
2018/11/29	1	16.40	1	16.35	16.25	0	369	0.00%
2018/11/28	10	16.25	0	0.00	16.40	10	354	2.82%
2018/11/22	5	16.25	0	0.00	16.45	5	317	1.58%
2018/11/21	3	16.25	0	0.00	16.45	3	310	0.97%
2018/11/08	0	0.00	1	16.90	16.80	-1	334	-0.30%
2018/11/07	0	0.00	1	16.90	16.90	-1	336	-0.30%
2018/10/31	0	0.00	1	16.65	16.70	-1	356	-0.28%
2018/10/19	2	16.70	0	0.00	16.95	2	388	0.51%
2018/10/16	5	17.10	0	0.00	17.15	5	409	1.22%
2018/10/11	6	16.68	5	17.00	17.00	1	417	0.24%
2018/10/05	10	17.48	0	0.00	17.50	10	379	2.64%
2018/10/04	11	17.65	0	0.00	17.65	11	378	2.90%
2018/10/03	1	17.85	10	18.03	17.85	-9	378	-2.38%
2018/10/02	10	17.50	0	0.00	17.60	10	375	2.66%
2018/10/01	0	0.00	5	17.70	17.70	-5	385	-1.30%
2018/09/26	0	0.00	10	17.55	17.40	-10	417	-2.40%
2018/09/25	0	0.00	5	17.45	17.40	-5	431	-1.16%
2018/09/21	1	17.20	0	0.00	17.20	1	436	0.23%
2018/09/20	5	17.40	0	0.00	17.35	5	448	1.11%
2018/09/13	5	17.55	0	0.00	17.55	5	497	1.01%
2018/09/10	10	17.50	0	0.00	17.50	10	531	1.88%
2018/09/05	10	18.20	0	0.00	18.20	10	560	1.78%
2018/08/23	3	18.20	0	0.00	18.20	3	713	0.42%
2018/08/22	0	0.00	15	17.85	18.15	-15	716	-2.09%
2018/08/20	1	17.40	0	0.00	17.30	1	722	0.14%
2018/08/10	0	0.00	9	17.67	17.60	-9	730	-1.23%
2018/08/09	0	0.00	5	17.65	17.70	-5	731	-0.68%
2018/07/31	0	0.00	0.1	17.30	17.30	-0.1	764	-0.01%
2018/07/27	10	17.20	0	0.00	17.30	10	762	1.31%
2018/07/25	0.4	16.95	0	0.00	17.00	0.4	752	0.05%
2018/07/19	0	17.25	0	0.00	17.35	0	759	0.00%
2018/06/26	0	0.00	2	19.05	19.05	-2	832	-0.24%
2018/06/12	5	19.05	0	0.00	19.10	5	787	0.63%
2018/06/08	5	19.10	0	0.00	19.10	5	764	0.65%
2018/06/06	5	19.00	0	0.00	19.05	5	725	0.69%
2018/06/05	10	19.08	0	0.00	19.10	10	722	1.38%
2018/05/28	0	19.00	0	0.00	19.10	0	645	0.00%
2018/05/25	5	19.05	0	0.00	19.00	5	636	0.79%
2018/05/23	5	19.05	0	0.00	19.10	5	638	0.78%
2018/05/14	1	19.20	1	19.15	19.25	0	667	0.00%
2018/05/11	5	19.10	0	0.00	19.10	5	677	0.74%
2018/05/08	0	0.00	10	19.40	19.40	-10	694	-1.44%
2018/04/20	5	19.65	0	0.00	19.65	5	774	0.65%
2018/04/12	5	20.05	0	0.00	20.00	5	825	0.61%
2018/04/03	0	0.00	5	20.55	20.50	-5	871	-0.57%
2018/04/02	0	0.00	1	20.55	20.45	-1	873	-0.11%
2018/03/31	0	0.00	5	20.90	20.75	-5	876	-0.57%
2018/03/30	1	20.80	3	21.30	20.80	-2	874	-0.23%
2018/03/20	0	0.00	10	20.23	20.15	-10	1,017	-0.98%
2018/03/09	0	0.00	10	19.96	20.10	-10	1,170	-0.85%
2018/03/07	5	19.70	0	0.00	19.70	5	1,163	0.43%
2018/03/06	5	19.75	0	0.00	19.75	5	1,164	0.43%
2018/03/05	5	19.95	0	0.00	19.80	5	1,164	0.43%
2018/03/02	5	20.00	0	0.00	20.05	5	1,165	0.43%
2018/03/01	5	20.10	0	0.00	20.10	5	1,165	0.43%
2018/02/23	5	20.10	0	0.00	20.10	5	1,172	0.43%
2018/02/08	0	0.00	0	20.00	20.00	0	1,184	0.00%
2018/02/07	5	20.05	0	0.00	20.00	5	1,193	0.42%
2018/02/06	0	0.00	5	20.20	20.00	-5	1,187	-0.42%
2018/02/05	0	0.00	15	20.46	20.65	-15	1,164	-1.29%
2018/01/30	0	0.00	5	20.20	20.25	-5	1,165	-0.43%
2018/01/23	0	0.00	5	20.50	20.45	-5	1,182	-0.42%
2018/01/22	5	20.10	0	0.00	20.45	5	1,176	0.43%
2018/01/16	2	20.35	0	0.00	20.45	2	1,153	0.17%
2018/01/15	5	20.45	1	20.80	20.50	4	1,154	0.35%
2018/01/12	0	0.00	11	20.66	20.70	-11	1,151	-0.96%
2018/01/11	5	20.30	0	0.00	20.45	5	1,140	0.44%
2018/01/10	5	20.35	0	0.00	20.35	5	1,134	0.44%
2018/01/04	0	0.00	5	20.40	20.10	-5	1,116	-0.45%
2018/01/03	0	0.00	6	20.29	20.25	-6	1,119	-0.54%