榮剛 (5009)-凱基-豐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
48.55
漲跌
▲0.15
漲幅
+0.31%
成交量
2,640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

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－凱基-豐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

凱基-豐中券商分點個股進出
凱基-豐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
2024/11/21	21	48.54	0	0.00	48.55	21	2,519	0.83%
2024/11/20	3	48.42	2	48.60	48.40	1	2,510	0.04%
2024/11/19	11	47.71	0	0.00	48.10	11	2,514	0.44%
2024/11/18	14	47.69	0	0.00	48.30	14	2,543	0.55%
2024/11/15	7	48.23	0	0.00	48.15	7	2,517	0.28%
2024/11/14	1	48.60	0	0.00	48.25	1	2,485	0.04%
2024/11/13	1	49.35	1	49.45	49.50	0	2,435	0.00%
2024/11/12	9.1	49.62	2	49.60	49.75	7.1	2,401	0.30%
2024/11/11	3	49.42	2	49.35	49.45	1	2,254	0.04%
2024/11/08	1	47.60	0	0.00	47.55	1	2,080	0.05%
2024/11/06	0	0.00	10	47.55	47.50	-10	2,052	-0.49%
2024/11/04	2	47.00	0	0.00	46.80	2	2,140	0.09%
2024/11/01	10	47.15	0	0.00	47.50	10	2,296	0.44%
2024/10/17	1	45.65	0	0.00	45.75	1	2,776	0.04%
2024/10/16	2	46.00	1	45.95	45.85	1	2,809	0.04%
2024/10/11	0.2	45.90	0	0.00	45.80	0.2	2,809	0.01%
2024/10/08	0	0.00	1	47.75	47.75	-1	2,905	-0.03%
2024/09/30	0	0.00	1	48.30	48.30	-1	2,992	-0.03%
2024/09/24	0	0.00	1	47.25	47.55	-1	3,425	-0.03%
2024/09/23	0.6	46.95	1	46.70	46.80	-0.4	3,545	-0.01%
2024/09/16	0	0.00	2	46.20	46.60	-2	4,000	-0.05%
2024/09/12	0.1	45.35	0	0.00	45.40	0.1	4,218	0.00%
2024/09/10	1	45.10	0	0.00	45.00	1	4,343	0.02%
2024/09/09	3	45.28	0	0.00	45.90	3	4,356	0.07%
2024/09/04	2	45.20	2	46.75	46.20	0	4,422	0.00%
2024/08/30	0.2	47.85	0	0.00	47.85	0.2	4,656	0.00%
2024/08/28	0.1	48.30	0	0.00	48.30	0.1	4,732	0.00%
2024/08/23	0	0.00	1	47.60	47.75	-1	4,894	-0.02%
2024/08/22	1	47.80	0	0.00	47.75	1	5,004	0.02%
2024/08/19	0	0.00	2	46.70	46.90	-2	5,143	-0.04%
2024/08/05	2	45.10	1	43.40	45.50	1	7,080	0.01%
2024/08/02	0.4	47.90	0	0.00	47.55	0.4	7,027	0.01%
2024/08/01	0	0.00	1	48.00	49.50	-1	7,251	-0.01%
2024/07/31	1	47.00	0	0.00	47.05	1	7,407	0.01%
2024/07/29	1	46.80	1	47.85	45.80	0	8,620	0.00%
2024/07/26	0	0.00	3	47.72	48.10	-3	9,013	-0.03%
2024/07/22	0	0.00	2	47.50	47.55	-2	9,375	-0.02%
2024/07/19	2	48.70	0	0.00	48.20	2	9,438	0.02%
2024/07/18	2	49.25	2	49.75	49.75	0	9,543	0.00%
2024/07/17	0	0.00	20	49.03	48.60	-20	9,589	-0.21%
2024/07/16	1	48.20	11	48.35	48.40	-10	9,902	-0.10%
2024/07/15	2	47.50	0	0.00	47.40	2	10,304	0.02%
2024/07/12	1	47.60	0	0.00	47.65	1	10,601	0.01%
2024/07/11	19	48.05	2	48.13	47.60	17	10,952	0.16%
2024/07/09	1	48.00	0	0.00	48.30	1	11,739	0.01%
2024/07/08	2	48.58	0	0.00	48.40	2	11,853	0.02%
2024/07/05	1	49.00	0	0.00	49.15	1	12,058	0.01%
2024/07/04	0	0.00	7	49.77	49.40	-7	12,426	-0.06%
2024/07/03	0	0.00	16.4	49.74	49.65	-16.4	12,532	-0.13%
2024/07/02	0	0.00	10	48.00	48.05	-10	12,457	-0.08%
2024/07/01	14	47.45	20	47.83	47.85	-6	12,447	-0.05%
2024/06/28	13	48.72	0	0.00	48.40	13	12,231	0.11%
2024/06/27	7	49.16	5	49.85	48.70	2	12,168	0.02%
2024/06/26	32	49.35	1	49.20	49.25	31	12,068	0.26%
2024/06/25	2	52.45	0	0.00	52.40	2	11,963	0.02%
2024/06/24	4	53.00	0	0.00	52.90	4	11,932	0.03%
2024/06/20	0	0.00	10	53.84	53.70	-10	12,035	-0.08%
2024/06/18	1	52.00	4	53.00	52.60	-3	11,895	-0.03%
2024/06/17	2	51.40	0	0.00	51.20	2	11,826	0.02%
2024/06/14	0.2	51.50	5	51.80	51.40	-4.8	11,903	-0.04%
2024/06/12	10	51.30	0	0.00	50.90	10	11,914	0.08%
2024/06/11	0.2	51.50	1	51.80	51.40	-0.8	11,908	-0.01%
2024/06/06	7	50.79	0	0.00	50.80	7	11,907	0.06%
2024/06/05	2	52.05	0	0.00	52.00	2	11,765	0.02%
2024/06/04	1	53.00	0	0.00	52.80	1	11,769	0.01%
2024/06/03	1	52.50	0	0.00	52.40	1	11,799	0.01%
2024/05/31	2	52.65	0	0.00	52.60	2	11,800	0.02%
2024/05/30	1	52.80	0	0.00	52.80	1	11,803	0.01%
2024/05/28	3	54.20	16	54.04	53.80	-13	11,983	-0.11%
2024/05/27	3	53.13	1	53.10	53.20	2	11,902	0.02%
2024/05/23	1	52.10	0	0.00	52.10	1	11,861	0.01%
2024/05/22	1	52.00	0	0.00	52.10	1	11,803	0.01%
2024/05/21	13	52.98	2	52.90	52.80	11	11,635	0.09%
2024/05/20	8	53.29	0	0.00	52.90	8	11,533	0.07%
2024/05/17	10	55.80	1	55.70	55.80	9	11,131	0.08%
2024/05/16	3	55.00	11	54.87	54.90	-8	11,014	-0.07%
2024/05/15	2	55.10	1	55.30	55.20	1	10,959	0.01%
2024/05/14	8	55.40	4	55.58	55.80	4	10,834	0.04%
2024/05/13	1	55.10	0	0.00	55.20	1	10,659	0.01%
2024/05/10	1	55.70	3	55.80	56.00	-2	10,556	-0.02%
2024/05/09	1	54.90	4	56.38	54.90	-3	10,442	-0.03%
2024/05/08	3	54.77	0	0.00	54.70	3	10,252	0.03%
2024/05/07	2	54.75	0	0.00	54.50	2	10,194	0.02%
2024/05/06	4	56.30	1	57.50	56.10	3	9,960	0.03%
2024/05/03	4	57.05	6	57.85	57.00	-2	9,729	-0.02%
2024/05/02	11	57.10	17.2	56.83	57.60	-6.2	9,394	-0.07%
2024/04/30	17.2	55.17	14.4	55.67	54.20	2.8	8,518	0.03%
2024/04/29	0	0.00	20	54.20	54.80	-20	8,034	-0.25%
2024/04/26	6	52.90	5	53.14	52.80	1	7,806	0.01%
2024/04/25	7	52.49	1	52.40	52.60	6	7,679	0.08%
2024/04/24	12	52.67	3	52.57	53.00	9	7,613	0.12%
2024/04/23	7.2	53.12	20.1	53.09	52.80	-12.9	7,547	-0.17%
2024/04/22	5	54.06	15	54.11	54.20	-10	7,350	-0.14%
2024/04/19	6.2	53.97	9.3	54.96	54.90	-3.1	7,016	-0.04%
2024/04/18	11.1	54.51	5	54.72	54.70	6.1	6,616	0.09%
2024/04/17	1	53.00	6.3	53.79	53.50	-5.3	6,379	-0.08%
2024/04/16	13.4	52.63	73.2	52.37	51.90	-59.8	6,043	-0.99%
2024/04/15	65.3	53.02	7.1	53.49	53.30	58.2	5,658	1.03%
2024/04/12	2.2	52.60	0	0.00	52.50	2.2	5,187	0.04%
2024/04/11	0	0.00	12	52.80	52.60	-12	5,092	-0.24%
2024/04/10	0.1	52.60	9.5	52.52	52.50	-9.4	4,927	-0.19%
2024/04/09	0	0.00	2.1	50.06	50.40	-2.1	4,584	-0.05%
2024/04/08	2	49.23	1	49.95	49.40	1	4,469	0.02%
2024/04/02	0.2	49.48	0	0.00	49.30	0.2	4,494	0.00%
2024/04/01	0	0.00	1	49.75	49.55	-1	4,543	-0.02%
2024/03/29	2.1	49.37	0	0.00	49.30	2.1	4,723	0.04%
2024/03/28	2	49.70	8	50.10	49.65	-6	4,887	-0.12%
2024/03/27	0	0.00	9	49.86	49.65	-9	5,331	-0.17%
2024/03/26	0.1	49.60	0	0.00	49.05	0.1	5,334	0.00%
2024/03/25	1	49.45	21	49.51	49.80	-20	5,373	-0.37%
2024/03/21	2	48.80	0	0.00	49.00	2	5,739	0.03%
2024/03/20	0	0.00	1	48.85	48.90	-1	5,835	-0.02%
2024/03/19	10	48.85	15	49.33	48.85	-5	5,894	-0.08%
2024/03/18	0	0.00	1	48.25	48.40	-1	5,952	-0.02%
2024/03/15	0	0.00	2	47.50	47.70	-2	5,980	-0.03%
2024/03/14	0.5	47.85	0	0.00	47.75	0.5	6,016	0.01%
2024/03/13	0	48.35	60	47.73	47.70	-60	6,105	-0.98%
2024/03/12	1	48.15	2	48.35	48.55	-1	6,164	-0.02%
2024/03/08	0	0.00	1	47.55	47.70	-1	6,321	-0.02%
2024/03/07	3	48.90	2	48.50	48.35	1	6,424	0.02%
2024/03/06	9	49.02	0	0.00	48.75	9	6,482	0.14%
2024/03/05	4	48.75	0	0.00	48.70	4	6,483	0.06%
2024/03/04	1	48.15	1	48.15	48.30	0	6,432	0.00%
2024/03/01	11	48.05	4	48.14	48.30	7	6,473	0.11%
2024/02/29	0	0.00	1	46.70	47.00	-1	6,393	-0.02%
2024/02/27	1	46.35	0	0.00	46.50	1	6,533	0.02%
2024/02/26	2	46.50	0	0.00	46.45	2	6,762	0.03%
2024/02/23	12	47.25	1	47.10	46.70	11	6,819	0.16%
2024/02/22	18	47.36	0.4	47.20	47.15	17.6	6,850	0.26%
2024/02/21	10	47.30	1	47.20	47.15	9	6,902	0.13%
2024/02/20	13	47.00	1	47.10	47.00	12	7,005	0.17%
2024/02/19	15	47.85	1	47.85	47.85	14	6,981	0.20%
2024/02/16	5	47.70	0	0.00	47.65	5	7,059	0.07%
2024/02/05	0	0.00	5	45.50	45.75	-5	6,987	-0.07%
2024/02/02	1.2	46.48	0	0.00	46.20	1.2	6,915	0.02%
2024/01/30	0	0.00	13	48.08	47.80	-13	6,838	-0.19%
2024/01/29	12	47.50	0	0.00	47.50	12	6,806	0.18%
2024/01/24	10	47.45	7	47.67	47.10	3	6,879	0.04%
2024/01/22	1	45.90	11	46.10	46.00	-10	6,968	-0.14%
2024/01/19	0	0.00	21	46.00	46.00	-21	6,994	-0.30%
2024/01/18	2	45.80	1	46.70	46.05	1	7,018	0.01%
2024/01/17	1	46.50	0	0.00	45.90	1	7,040	0.01%
2024/01/16	1	47.40	0	0.00	47.15	1	7,129	0.01%
2024/01/15	0	0.00	1	47.75	47.70	-1	7,182	-0.01%
2024/01/11	2	47.30	0	0.00	47.20	2	7,228	0.03%
2024/01/10	1	47.65	21	47.65	47.50	-20	7,246	-0.28%
2024/01/08	0	0.00	3	49.02	48.50	-3	7,394	-0.04%
2024/01/05	1	48.80	0	0.00	48.85	1	7,444	0.01%
2024/01/03	1	48.70	0	0.00	48.65	1	7,427	0.01%
2024/01/02	2	48.98	0	0.00	49.00	2	7,402	0.03%
2023/12/29	21	48.76	0	0.00	48.85	21	7,502	0.28%
2023/12/28	21	48.86	6	48.85	48.75	15	7,474	0.20%
2023/12/27	6	49.30	0	0.00	49.20	6	7,433	0.08%
2023/12/26	1	49.25	0	0.00	49.20	1	7,403	0.01%
2023/12/25	2	49.00	0	0.00	49.00	2	7,233	0.03%
2023/12/22	24	51.32	22	50.65	49.45	2	7,151	0.03%
2023/12/20	0	0.00	5	51.52	51.70	-5	6,695	-0.07%
2023/12/19	2	51.40	4	50.98	50.90	-2	6,648	-0.03%
2023/12/18	7	51.56	1	51.60	51.60	6	6,687	0.09%
2023/12/15	2	52.00	15.3	51.31	51.50	-13.3	6,560	-0.20%
2023/12/14	2	49.93	6	50.30	49.80	-4	6,292	-0.06%
2023/12/13	2	49.48	0	0.00	49.40	2	6,241	0.03%
2023/12/12	1	49.50	6	49.61	49.70	-5	6,243	-0.08%
2023/12/11	1	49.25	13	49.72	49.00	-12	6,203	-0.19%
2023/12/08	2	49.05	0	0.00	49.25	2	6,294	0.03%
2023/12/07	21	49.95	2	49.40	49.35	19	6,330	0.30%
2023/12/06	1	48.70	2.4	50.02	50.10	-1.4	6,363	-0.02%
2023/12/05	3	48.97	0	0.00	48.70	3	6,362	0.05%
2023/12/04	7	49.54	6	49.83	49.45	1	6,360	0.02%
2023/12/01	1	49.45	2	49.38	49.35	-1	6,314	-0.02%
2023/11/30	1	48.30	1	48.25	48.70	0	6,270	0.00%
2023/11/29	2	47.80	17	47.77	47.75	-15	6,552	-0.23%
2023/11/28	14	47.09	19	47.14	47.50	-5	6,644	-0.08%
2023/11/27	10	47.07	10	47.80	46.90	0	6,811	0.00%
2023/11/24	12	48.02	2	48.18	47.85	10	7,115	0.14%
2023/11/22	8	47.78	31.4	47.65	47.75	-23.4	7,231	-0.32%
2023/11/21	23	46.26	25	46.60	46.75	-2	7,064	-0.03%
2023/11/20	1	46.00	0	0.00	46.25	1	7,149	0.01%
2023/11/17	1	46.40	0	0.00	46.40	1	7,247	0.01%
2023/11/16	0	0.00	12	46.33	46.50	-12	7,257	-0.17%
2023/11/15	0	0.00	1	45.60	45.65	-1	7,212	-0.01%
2023/11/14	9	45.49	9	45.95	45.30	0	7,278	0.00%
2023/11/13	0	0.00	5	45.40	45.25	-5	7,305	-0.07%
2023/11/10	0	0.00	8	45.19	45.00	-8	7,352	-0.11%
2023/11/09	0	0.00	10	45.45	45.40	-10	7,483	-0.13%
2023/11/08	0.1	45.65	0	0.00	45.65	0.1	7,656	0.00%
2023/11/07	16	45.79	0	0.00	45.70	16	7,795	0.21%
2023/11/06	0	0.00	10	45.70	45.90	-10	7,925	-0.13%
2023/11/03	15	45.54	23	45.54	45.55	-8	8,105	-0.10%
2023/11/01	0	0.00	2	44.40	44.50	-2	8,836	-0.02%
2023/10/31	1	44.95	0	0.00	44.60	1	8,873	0.01%
2023/10/30	10	45.10	1	45.45	45.50	9	8,980	0.10%
2023/10/27	22	45.60	0	0.00	44.90	22	9,032	0.24%
2023/10/26	2	45.55	1	45.45	45.25	1	9,034	0.01%
2023/10/25	1	45.35	5	45.17	45.20	-4	9,160	-0.04%
2023/10/24	9	44.30	0	0.00	44.65	9	9,235	0.10%
2023/10/23	4	45.21	0	0.00	44.50	4	9,284	0.04%
2023/10/20	0	0.00	1	43.95	44.00	-1	9,375	-0.01%
2023/10/19	13	44.23	0	0.00	43.90	13	9,503	0.14%
2023/10/18	15	44.19	0	0.00	44.00	15	9,631	0.16%
2023/10/17	24	45.57	4	45.41	45.00	20	9,796	0.20%
2023/10/16	15	45.91	1	46.60	45.60	14	9,989	0.14%
2023/10/13	0	0.00	20	45.20	45.30	-20	10,021	-0.20%
2023/10/12	1	44.75	14	45.08	45.75	-13	10,295	-0.13%
2023/10/11	1	45.10	22	45.30	45.05	-21	10,432	-0.20%
2023/10/06	23	44.47	0	0.00	44.45	23	10,534	0.22%
2023/10/05	11	44.05	0	0.00	44.00	11	10,699	0.10%
2023/10/04	20.2	44.00	1	44.35	43.90	19.2	10,774	0.18%
2023/10/03	2.1	45.28	10	45.20	45.15	-8	10,741	-0.07%
2023/10/02	0.1	45.85	0	0.00	45.60	0.1	10,889	0.00%
2023/09/28	3	45.60	15	45.63	45.45	-12	11,290	-0.11%
2023/09/25	5	46.01	10	46.30	46.50	-5	12,041	-0.04%
2023/09/22	5	45.40	1	45.25	45.40	4	12,061	0.03%
2023/09/21	7	44.95	0	0.00	45.25	7	12,203	0.06%
2023/09/20	4	46.45	0	0.00	46.20	4	12,217	0.03%
2023/09/19	2	46.35	0	0.00	46.65	2	12,364	0.02%
2023/09/18	3.2	46.59	13	46.75	46.30	-9.9	12,443	-0.08%
2023/09/15	0	0.00	14	46.09	46.40	-14	12,511	-0.11%
2023/09/14	20	45.50	10	45.95	45.50	10	12,729	0.08%
2023/09/13	15	45.49	5	45.15	45.15	10	13,041	0.08%
2023/09/12	12	46.85	0	0.00	46.30	12	13,042	0.09%
2023/09/11	5	46.69	1	47.60	46.65	4	13,107	0.03%
2023/09/08	2	46.80	2	47.05	46.65	0	13,065	0.00%
2023/09/07	2.1	47.06	2	47.30	47.25	0.1	13,134	0.00%
2023/09/06	0	0.00	5	46.97	47.05	-5	13,348	-0.04%
2023/09/05	22	46.66	2	46.78	46.85	20	13,387	0.15%
2023/09/04	20.1	47.53	41	47.09	47.20	-20.9	13,466	-0.16%
2023/09/01	0	0.00	6	46.03	45.75	-6	13,262	-0.05%
2023/08/31	5	44.91	3.5	44.87	45.15	1.5	13,483	0.01%
2023/08/30	41.6	45.22	15	45.18	44.85	26.6	13,993	0.19%
2023/08/29	3	46.05	5	46.37	46.70	-2	13,793	-0.01%
2023/08/28	2	45.98	11	46.14	45.85	-9	13,839	-0.07%
2023/08/25	4	45.34	0.5	45.40	45.20	3.5	13,768	0.03%
2023/08/24	0	0.00	1	45.70	45.70	-1	13,789	-0.01%
2023/08/23	0	0.00	3	46.18	45.55	-3	13,730	-0.02%
2023/08/22	4	45.13	0	0.00	44.95	4	13,665	0.03%
2023/08/21	0	0.00	12	45.75	45.90	-12	13,791	-0.09%
2023/08/18	11	46.25	0	0.00	45.40	11	14,167	0.08%
2023/08/17	1	46.15	0	0.00	46.10	1	14,655	0.01%
2023/08/16	11	45.14	0	0.00	45.30	11	14,857	0.07%
2023/08/15	11	45.46	0	0.00	45.55	11	15,681	0.07%
2023/08/11	21.2	47.18	0	0.00	46.55	21.2	15,792	0.13%
2023/08/10	5.2	47.88	0	0.00	47.45	5.2	15,783	0.03%
2023/08/09	3.1	48.36	0	0.00	48.25	3.1	15,800	0.02%
2023/08/08	1	49.75	0	0.00	48.90	1	15,765	0.01%
2023/08/07	5.2	50.23	13	49.40	49.30	-7.8	15,810	-0.05%
2023/08/04	6	52.80	0	0.00	52.90	6	15,535	0.04%
2023/08/02	1.1	53.08	1	53.80	52.60	0.1	15,832	0.00%
2023/08/01	2	53.20	3	53.50	53.10	-1	15,856	-0.01%
2023/07/31	1.1	53.63	0	0.00	53.40	1.1	16,153	0.01%
2023/07/28	1	54.30	3	55.00	54.00	-2	16,431	-0.01%
2023/07/27	0	0.00	1	55.20	55.10	-1	16,688	-0.01%
2023/07/26	1	54.10	0	0.00	54.10	1	16,988	0.01%
2023/07/25	0	0.00	8	55.41	55.70	-8	17,576	-0.05%
2023/07/24	0	0.00	32.3	54.31	54.50	-32.3	17,776	-0.18%
2023/07/20	0	0.00	2	53.60	53.80	-2	18,031	-0.01%
2023/07/19	13	52.62	5	52.40	51.70	8	18,061	0.04%
2023/07/18	7	53.03	0	0.00	53.70	7	18,306	0.04%
2023/07/17	14	53.16	0	0.00	53.50	14	18,480	0.08%
2023/07/14	10	53.98	1	53.60	53.60	9	18,427	0.05%
2023/07/13	6.1	54.99	0	0.00	54.60	6.1	18,860	0.03%
2023/07/12	5.1	55.86	0	0.00	55.60	5.1	19,325	0.03%
2023/07/11	4	56.60	0	0.00	56.60	4	19,621	0.02%
2023/07/10	0	0.00	1	57.70	56.90	-1	20,468	0.00%
2023/07/07	3	56.03	11	56.21	56.10	-8	21,173	-0.04%
2023/07/06	7	57.50	0	0.00	57.30	7	21,351	0.03%
2023/07/05	0	0.00	13	60.42	60.50	-13	21,242	-0.06%
2023/07/04	0	0.00	22	60.00	60.00	-22	21,045	-0.10%
2023/07/03	0	0.00	8	58.73	59.40	-8	20,793	-0.04%
2023/06/30	0	0.00	5	57.78	57.60	-5	20,591	-0.02%
2023/06/29	2	57.50	2	57.75	57.10	0	20,543	0.00%
2023/06/28	5	57.08	1	58.20	56.60	4	20,443	0.02%
2023/06/27	1	56.10	0	0.00	56.20	1	20,598	0.00%
2023/06/26	4	57.40	4.1	58.51	58.10	-0.1	20,646	0.00%
2023/06/21	6	58.57	2	59.00	58.40	4	20,678	0.02%
2023/06/20	12.1	59.05	2	58.60	58.20	10.1	20,649	0.05%
2023/06/19	0	0.00	7	60.33	60.60	-7	20,563	-0.03%
2023/06/16	0.2	58.30	1	58.40	58.00	-0.9	20,613	0.00%
2023/06/15	0	0.00	122	58.01	58.60	-122	20,585	-0.59%	大賣/鉅額交易
2023/06/14	1	56.70	10	57.60	56.60	-9	20,658	-0.04%
2023/06/13	0	0.00	1	57.40	57.30	-1	20,952	0.00%
2023/06/12	6.1	57.34	4	56.90	56.60	2.1	21,046	0.01%
2023/06/09	4	59.60	2	59.00	58.70	2	20,987	0.01%
2023/06/08	3	59.60	9	59.92	59.20	-6	21,301	-0.03%
2023/06/07	1	58.50	2	59.45	59.30	-1	21,446	0.00%
2023/06/06	6.1	60.07	13	59.56	59.30	-6.9	21,829	-0.03%
2023/06/05	4.1	60.38	11	60.22	58.90	-6.9	22,475	-0.03%
2023/06/02	5	57.72	3	57.23	56.60	2	22,505	0.01%
2023/06/01	1.1	57.17	9	56.57	57.20	-7.9	22,401	-0.04%
2023/05/31	1	54.60	4	55.58	55.70	-3	22,283	-0.01%
2023/05/30	1	54.30	0	0.00	54.10	1	22,289	0.00%
2023/05/29	10	55.00	3	55.13	54.90	7	22,522	0.03%
2023/05/26	1	54.20	5	54.38	54.10	-4	22,987	-0.02%
2023/05/25	4	54.88	0	0.00	54.20	4	23,153	0.02%
2023/05/24	11	56.15	7	55.34	55.00	4	23,148	0.02%
2023/05/23	6	54.77	17	55.11	55.70	-11	22,937	-0.05%
2023/05/22	4.2	52.21	8	52.46	52.60	-3.9	22,589	-0.02%
2023/05/19	42.3	52.84	4	52.75	51.70	38.3	22,525	0.17%
2023/05/18	9	55.99	8	56.67	56.90	1	21,742	0.00%
2023/05/17	11	55.12	16	56.34	56.10	-5	21,600	-0.02%
2023/05/16	5	54.28	5	55.04	55.20	0	21,489	0.00%
2023/05/15	8	54.39	0	0.00	54.20	8	21,524	0.04%
2023/05/12	5	54.88	2	55.45	55.50	3	21,639	0.01%
2023/05/11	9.1	54.99	0	0.00	54.90	9.1	21,505	0.04%
2023/05/10	4	57.70	4	57.28	57.10	0	21,283	0.00%
2023/05/09	12.1	55.90	7	56.90	56.40	5.1	21,155	0.02%
2023/05/08	11	57.96	3	58.47	58.10	8	20,936	0.04%
2023/05/05	100.2	58.77	10	57.99	58.00	90.2	21,002	0.43%
2023/05/04	8	59.04	6	59.57	60.10	2	20,885	0.01%
2023/05/03	6	58.50	3	58.90	58.50	3	20,956	0.01%
2023/05/02	8.1	58.06	6.8	58.29	57.70	1.3	20,644	0.01%
2023/04/28	29.8	57.54	9	58.31	58.80	20.8	20,417	0.10%
2023/04/27	12	56.49	13	56.46	56.80	-1	19,842	-0.01%
2023/04/26	12	53.55	5	53.54	54.50	7	19,490	0.04%
2023/04/25	10.3	55.38	8	55.61	54.30	2.3	19,361	0.01%
2023/04/24	15.2	55.53	3	55.50	56.00	12.2	19,146	0.06%
2023/04/21	4.1	55.38	5	56.54	54.30	-0.9	19,157	0.00%
2023/04/20	9.1	58.00	4	58.43	57.60	5.1	18,682	0.03%
2023/04/19	8.1	59.96	4	59.75	59.60	4.1	18,409	0.02%
2023/04/18	12.6	60.06	5	61.52	60.00	7.6	18,251	0.04%
2023/04/17	14	60.71	10	60.94	62.80	4	17,846	0.02%
2023/04/14	6	59.03	3	58.23	58.80	3	17,383	0.02%
2023/04/13	25	61.51	25	60.47	60.20	0	17,106	0.00%
2023/04/12	17	59.09	32	57.38	60.10	-15	16,326	-0.09%
2023/04/11	4	54.70	11	55.23	55.00	-7	15,667	-0.04%
2023/04/10	41	53.90	43	53.73	53.90	-2	15,476	-0.01%
2023/04/07	16	52.08	10	51.90	52.00	6	15,270	0.04%
2023/04/06	5	52.50	7	52.40	52.40	-2	15,299	-0.01%
2023/03/30	3	52.00	5	51.86	51.90	-2	15,700	-0.01%
2023/03/29	1	51.40	0	0.00	51.80	1	16,086	0.01%
2023/03/28	19	51.03	1	50.90	51.50	18	16,247	0.11%
2023/03/27	1	52.30	16	52.16	52.10	-15	16,054	-0.09%
2023/03/24	8	50.83	0	0.00	50.60	8	15,998	0.05%
2023/03/23	6	52.08	2	52.10	51.50	4	16,171	0.02%
2023/03/22	2	52.65	2	52.00	51.80	0	16,609	0.00%
2023/03/21	10	52.95	18	52.98	52.60	-8	17,190	-0.05%
2023/03/20	12	50.40	11	50.41	50.00	1	17,266	0.01%
2023/03/17	1	49.50	11.4	49.77	50.30	-10.4	17,307	-0.06%
2023/03/16	25.4	49.94	1	49.65	48.65	24.4	17,127	0.14%
2023/03/15	3	49.95	18	50.35	50.90	-15	16,866	-0.09%
2023/03/14	3	49.88	4	50.05	49.55	-1	16,699	-0.01%
2023/03/13	24	49.49	19	49.71	50.00	5	16,595	0.03%
2023/03/10	16	48.88	6	49.13	50.00	10	16,262	0.06%
2023/03/09	9	48.76	7	49.09	49.20	2	16,160	0.01%
2023/03/08	52	48.92	51	49.01	49.00	1	15,791	0.01%
2023/03/07	9	45.53	22	46.13	48.10	-13	15,134	-0.09%
2023/03/06	6	43.74	6	43.73	43.75	0	14,515	0.00%
2023/03/03	6	43.62	0	0.00	43.25	6	14,651	0.04%
2023/03/02	7	43.27	5	43.50	43.70	2	14,911	0.01%
2023/03/01	5	43.89	8	44.34	43.55	-3	15,377	-0.02%
2023/02/24	7	44.57	18	44.34	45.05	-11	15,369	-0.07%
2023/02/23	14	44.01	7	43.49	44.20	7	14,942	0.05%
2023/02/22	6	42.01	6	41.94	42.50	0	14,839	0.00%
2023/02/21	14	42.00	5	41.85	41.90	9	15,002	0.06%
2023/02/20	8	41.79	10	41.84	42.00	-2	15,126	-0.01%
2023/02/17	6	41.01	6	40.93	41.25	0	15,085	0.00%
2023/02/16	6	40.48	4	40.40	40.40	2	14,928	0.01%
2023/02/15	1	39.80	0	0.00	39.90	1	15,145	0.01%
2023/02/14	3	39.40	0	0.00	39.55	3	15,145	0.02%
2023/02/13	9	38.97	5	38.90	39.00	4	15,203	0.03%
2023/02/10	12	40.38	7	40.40	39.70	5	15,261	0.03%
2023/02/09	4	39.64	2	39.70	39.75	2	15,195	0.01%
2023/02/08	1	39.70	2	39.70	39.40	-1	15,238	-0.01%
2023/02/07	2	39.38	6	39.28	39.80	-4	15,196	-0.03%
2023/02/06	0	0.00	4	38.98	38.95	-4	15,198	-0.03%
2023/02/03	6	39.81	3	39.52	39.45	3	15,146	0.02%
2023/02/02	5	40.19	1	40.70	40.30	4	14,990	0.03%
2023/02/01	26	40.78	36	40.43	40.00	-10	15,057	-0.07%
2023/01/31	2	37.90	4.1	37.84	37.85	-2.1	14,970	-0.01%
2023/01/30	5	36.95	0	0.00	37.65	5	15,052	0.03%
2023/01/17	5	36.78	0	0.00	36.65	5	15,072	0.03%
2023/01/16	1	36.30	1	36.70	36.35	0	15,055	0.00%
2023/01/13	7	36.93	6	37.07	36.80	1	15,021	0.01%
2023/01/11	2	36.60	2	36.30	36.85	0	15,160	0.00%
2023/01/09	1	35.10	0	0.00	35.10	1	15,067	0.01%
2023/01/05	3	35.55	6	35.13	35.05	-3	15,367	-0.02%
2023/01/04	1	36.25	6	36.31	36.40	-5	15,563	-0.03%
2023/01/03	7	36.81	0	0.00	36.40	7	15,843	0.04%
2022/12/28	2	36.65	2	36.58	36.45	0	16,375	0.00%
2022/12/27	4	36.91	1	36.85	36.75	3	16,472	0.02%
2022/12/26	0	0.00	1	37.00	37.00	-1	16,532	-0.01%
2022/12/23	5	37.65	6	37.33	37.50	-1	16,641	-0.01%
2022/12/22	1	37.50	5	37.52	37.75	-4	16,716	-0.02%
2022/12/21	11	36.79	8	36.97	37.00	3	16,567	0.02%
2022/12/20	1	35.65	2	35.85	34.85	-1	16,376	-0.01%
2022/12/19	4	35.81	3	35.57	35.35	1	16,566	0.01%
2022/12/16	2	36.10	4	36.30	36.40	-2	16,796	-0.01%
2022/12/15	3	36.72	4	37.06	36.60	-1	16,699	-0.01%
2022/12/14	4	36.83	14	36.74	37.00	-10	16,358	-0.06%
2022/12/13	10	35.96	14	36.33	36.75	-4	15,840	-0.03%
2022/12/12	11	34.64	13	34.52	35.05	-2	15,076	-0.01%
2022/12/09	4	33.25	1	33.05	33.70	3	14,541	0.02%
2022/12/08	1	32.20	1	32.70	33.00	0	14,449	0.00%
2022/12/07	3	32.65	4	32.70	32.25	-1	14,417	-0.01%
2022/12/06	4	33.08	5.5	33.09	32.55	-1.5	14,313	-0.01%
2022/12/05	2	33.38	5	33.41	33.30	-3	14,299	-0.02%
2022/12/02	5	33.47	5	33.55	33.40	0	14,205	0.00%
2022/12/01	7	33.56	13	33.62	33.65	-6	14,143	-0.04%
2022/11/30	9	33.19	10	33.42	33.00	-1	13,923	-0.01%
2022/11/29	19	33.50	18	33.58	33.50	1	13,734	0.01%
2022/11/28	10	32.90	8	32.87	32.95	2	13,468	0.01%
2022/11/25	13	32.89	18	33.03	32.60	-5	13,400	-0.04%
2022/11/24	13	32.82	4	33.44	32.80	9	13,297	0.07%
2022/11/23	14	33.40	17.5	33.60	33.95	-3.5	12,927	-0.03%
2022/11/22	4	32.96	10	33.00	33.20	-6	12,413	-0.05%
2022/11/21	3	31.93	5	31.86	32.30	-2	12,123	-0.02%
2022/11/18	7	31.90	9	32.07	31.65	-2	12,001	-0.02%
2022/11/17	5	32.53	6	32.73	32.40	-1	11,939	-0.01%
2022/11/16	5	31.67	10	31.85	32.15	-5	11,602	-0.04%
2022/11/15	14	31.17	23	31.19	31.45	-9	11,366	-0.08%
2022/11/14	3.6	30.64	84	30.64	30.70	-80.4	11,283	-0.71%
2022/11/11	9.4	30.42	0	0.00	30.10	9.4	11,223	0.08%
2022/11/10	1	31.10	5	31.10	31.20	-4	11,019	-0.04%
2022/11/09	2	31.13	6	31.15	30.85	-4	11,063	-0.04%
2022/11/08	5.5	30.55	10	30.87	30.80	-4.6	10,999	-0.04%
2022/11/07	0.6	30.46	5	30.58	30.25	-4.5	10,930	-0.04%
2022/11/04	18	29.09	4	29.21	29.40	14	10,871	0.13%
2022/11/03	1	28.60	7	28.61	28.65	-6	10,994	-0.05%
2022/11/02	5	28.78	11	28.86	28.75	-6	11,019	-0.05%
2022/11/01	1.3	28.47	0	0.00	28.50	1.3	11,004	0.01%
2022/10/31	6.1	28.33	2	28.23	28.40	4.1	11,002	0.04%
2022/10/28	5.7	28.42	4	28.63	28.25	1.7	11,002	0.01%
2022/10/27	8	28.24	0	0.00	28.50	8	10,770	0.07%
2022/10/26	3	29.62	0	0.00	29.40	3	10,592	0.03%
2022/10/25	1	30.55	0	0.00	30.35	1	10,651	0.01%
2022/10/24	2	30.63	4	30.71	30.70	-2	10,724	-0.02%
2022/10/21	0	0.00	1	30.30	30.10	-1	10,796	-0.01%
2022/10/20	5	30.12	0	0.00	30.45	5	10,897	0.05%
2022/10/19	3	30.80	11	30.99	30.55	-8	10,811	-0.07%
2022/10/18	1	30.20	10	30.13	30.00	-9	10,940	-0.08%
2022/10/17	17	29.89	12	29.90	30.05	5	10,946	0.05%
2022/10/14	6	30.46	8	30.70	30.65	-2	11,000	-0.02%
2022/10/13	3	29.83	0	0.00	29.35	3	11,075	0.03%
2022/10/12	1	30.70	1	31.75	30.85	0	11,317	0.00%
2022/10/11	4	31.54	9	31.43	31.75	-5	11,401	-0.04%
2022/10/07	13	31.21	15	31.41	31.75	-2	11,477	-0.02%
2022/10/06	36	30.48	15	30.72	31.10	21	11,338	0.19%
2022/10/05	38	30.08	33	29.79	29.90	5	11,190	0.04%
2022/10/04	22	29.62	5	29.75	29.85	17	11,237	0.15%
2022/10/03	36	28.94	18	29.24	29.20	18	11,103	0.16%
2022/09/30	9	28.98	3	29.15	29.55	6	11,018	0.05%
2022/09/29	11	28.91	7	29.11	28.90	4	10,825	0.04%
2022/09/28	7	28.40	7	28.23	27.40	0	10,628	0.00%
2022/09/27	1	28.80	7	29.04	29.00	-6	10,423	-0.06%
2022/09/26	23	29.94	15	30.16	29.25	8	10,195	0.08%
2022/09/23	6	30.10	45	29.58	30.10	-39	9,844	-0.40%
2022/09/22	1	29.00	6	28.71	29.00	-5	9,506	-0.05%
2022/09/15	2	28.85	3	28.92	28.65	-1	9,565	-0.01%
2022/09/14	2	28.80	0	0.00	28.80	2	9,583	0.02%
2022/09/12	3	28.90	0	0.00	28.70	3	9,858	0.03%
2022/09/07	0	0.00	2	27.30	27.35	-2	10,004	-0.02%
2022/09/02	3	27.68	9	27.65	27.65	-6	10,261	-0.06%
2022/09/01	1	28.20	0	0.00	28.10	1	10,247	0.01%
2022/08/31	2	28.70	19	29.26	28.45	-17	10,267	-0.17%
2022/08/30	1	28.45	1	28.45	28.80	0	10,187	0.00%
2022/08/29	1	28.30	22	28.41	28.40	-21	10,214	-0.21%
2022/08/25	2	29.00	3	29.08	29.00	-1	10,350	-0.01%
2022/08/24	13	29.01	4	29.03	28.90	9	10,473	0.09%
2022/08/23	13	28.51	0	0.00	28.90	13	10,646	0.12%
2022/08/22	10	28.53	1	28.75	28.75	9	10,736	0.08%
2022/08/19	8	29.04	3	29.23	29.00	5	10,746	0.05%
2022/08/18	2	29.38	2	29.43	29.45	0	10,875	0.00%
2022/08/17	7	29.85	4	30.18	29.25	3	11,148	0.03%
2022/08/16	12	29.96	2	29.65	29.50	10	11,265	0.09%
2022/08/15	4	30.20	6	30.30	30.30	-2	11,496	-0.02%
2022/08/12	8	30.36	7	30.24	30.00	1	11,879	0.01%
2022/08/11	4	30.59	27	31.01	30.45	-23	11,930	-0.19%
2022/08/10	14	31.10	4	31.05	30.70	10	12,004	0.08%
2022/08/09	2	31.20	3	31.00	31.20	-1	12,123	-0.01%
2022/08/08	2	30.60	4	30.35	30.60	-2	12,304	-0.02%
2022/08/05	2	30.28	3	30.38	30.40	-1	12,413	-0.01%
2022/08/04	7	30.19	9	30.19	30.35	-2	12,725	-0.02%
2022/08/03	12	30.64	12	30.75	30.40	0	13,847	0.00%
2022/08/02	9	31.04	9	30.88	30.90	0	14,494	0.00%
2022/08/01	4	31.43	4	31.58	31.40	0	14,677	0.00%
2022/07/29	3	31.27	3	31.27	31.20	0	14,887	0.00%
2022/07/28	2	30.68	3	30.70	30.75	-1	14,936	-0.01%
2022/07/27	4	29.96	13	30.30	30.45	-9	15,013	-0.06%
2022/07/26	3	30.23	4	30.25	30.45	-1	15,266	-0.01%
2022/07/25	15	29.93	17	30.32	30.35	-2	15,401	-0.01%
2022/07/22	3	29.30	2	29.40	29.30	1	15,430	0.01%
2022/07/21	4	28.98	4	29.18	29.00	0	16,482	0.00%
2022/07/20	32	29.71	2	29.53	29.05	30	18,316	0.16%
2022/07/19	3	29.10	34	29.82	29.70	-31	19,359	-0.16%
2022/07/18	3	28.05	10	28.64	29.00	-7	19,944	-0.04%
2022/07/15	4	27.51	5	27.34	27.35	-1	19,673	-0.01%
2022/07/14	2	24.70	13	24.32	25.10	-11	19,617	-0.06%
2022/07/13	9	23.67	3	23.97	23.65	6	19,695	0.03%
2022/07/12	13	24.39	1	23.75	23.65	12	19,744	0.06%
2022/07/11	2	25.68	1	25.75	26.25	1	20,168	0.00%
2022/07/08	2	25.53	1	25.70	25.70	1	21,286	0.00%
2022/07/06	25	24.54	0	0.00	24.40	25	22,120	0.11%
2022/07/05	0	0.00	20	25.43	25.50	-20	22,443	-0.09%
2022/07/04	0	0.00	5	24.35	24.40	-5	22,581	-0.02%
2022/06/29	0	0.00	11	25.76	25.65	-11	22,613	-0.05%
2022/06/28	10	25.46	2	25.95	25.80	8	22,620	0.04%
2022/06/27	2	25.90	7	25.90	26.30	-5	22,612	-0.02%
2022/06/24	2	25.50	0	0.00	25.50	2	22,616	0.01%
2022/06/23	13	25.75	13	25.35	25.40	0	22,605	0.00%
2022/06/22	12	27.11	4	26.04	25.95	8	22,519	0.04%
2022/06/21	0	0.00	1	26.25	27.05	-1	22,495	0.00%
2022/06/20	32	27.11	5	26.90	25.95	27	22,427	0.12%
2022/06/17	18	28.15	2	28.60	27.90	16	22,282	0.07%
2022/06/16	1	29.00	23	29.46	29.00	-22	22,194	-0.10%
2022/06/15	2	28.90	7	29.12	28.65	-5	22,114	-0.02%
2022/06/14	33	28.30	5	28.37	28.45	28	22,067	0.13%
2022/06/13	17	29.34	5	29.44	29.10	12	22,170	0.05%
2022/06/10	1	30.30	27	30.26	30.20	-26	22,205	-0.12%
2022/06/08	1	29.85	5	29.98	30.05	-4	22,261	-0.02%
2022/06/07	0	0.00	1	29.75	29.80	-1	22,362	0.00%
2022/06/06	2	29.03	1	29.25	29.25	1	22,414	0.00%
2022/06/02	1	29.15	1	29.10	28.80	0	22,769	0.00%
2022/06/01	17	29.44	14	29.37	29.55	3	22,924	0.01%
2022/05/31	8	29.66	5	30.00	29.40	3	22,897	0.01%
2022/05/30	10	30.73	4	30.75	30.70	6	22,869	0.03%
2022/05/27	5	31.16	4	31.26	30.90	1	23,008	0.00%
2022/05/26	14	31.46	8	31.04	31.00	6	23,087	0.03%
2022/05/25	10	31.00	12	31.25	31.60	-2	22,981	-0.01%
2022/05/24	8	30.80	5	30.83	30.70	3	22,716	0.01%
2022/05/23	1	31.25	12	30.90	30.90	-11	22,524	-0.05%
2022/05/20	22	30.31	21	30.40	30.25	1	22,346	0.00%
2022/05/19	9	30.15	8	30.00	30.60	1	22,169	0.00%
2022/05/18	4	30.33	31	30.14	30.20	-27	21,994	-0.12%
2022/05/17	10	29.68	2	30.08	29.80	8	21,825	0.04%
2022/05/16	4	29.65	2	29.90	30.05	2	21,497	0.01%
2022/05/13	2	29.05	0	0.00	29.00	2	21,295	0.01%
2022/05/12	14	29.47	4	29.48	28.55	10	21,107	0.05%
2022/05/11	21	31.19	22	30.66	30.60	-1	20,729	0.00%
2022/05/10	6	30.48	21	30.76	31.10	-15	19,544	-0.08%
2022/05/09	20	29.36	23	29.92	29.00	-3	18,800	-0.02%
2022/05/06	10	29.52	9	29.17	29.70	1	18,430	0.01%
2022/05/05	31	29.09	11	29.09	29.00	20	17,966	0.11%
2022/05/04	3	28.50	1	28.65	28.70	2	17,641	0.01%
2022/05/03	20	27.68	1	27.40	28.00	19	17,390	0.11%
2022/04/29	11	29.49	9	29.11	28.90	2	16,966	0.01%
2022/04/28	5	29.10	18	28.96	28.50	-13	16,719	-0.08%
2022/04/27	16	29.59	3	29.37	28.80	13	16,354	0.08%
2022/04/26	10	33.26	13	32.87	31.55	-3	15,213	-0.02%
2022/04/25	11	31.95	15	31.69	33.35	-4	13,191	-0.03%
2022/04/22	40	31.60	6	31.89	32.35	34	11,844	0.29%
2022/04/21	2	29.68	3	29.67	29.45	-1	10,750	-0.01%
2022/04/20	12	29.92	13	29.59	29.80	-1	10,526	-0.01%
2022/04/19	5	29.62	7	30.00	30.10	-2	10,074	-0.02%
2022/04/18	6	29.52	8	28.93	29.00	-2	9,706	-0.02%
2022/04/15	10	30.07	22	30.26	29.95	-12	9,386	-0.13%
2022/04/14	22	30.17	28	30.06	29.85	-6	8,735	-0.07%
2022/04/13	14	29.15	15.1	28.71	29.25	-1.1	7,484	-0.01%
2022/04/12	4	27.05	4	27.10	27.55	0	6,739	0.00%
2022/04/11	6	27.42	2	27.48	27.55	4	6,542	0.06%
2022/04/08	2	26.65	10	26.60	26.85	-8	6,172	-0.13%
2022/04/07	6	26.11	22	26.01	25.70	-16	5,975	-0.27%
2022/04/06	2	25.78	19	25.83	26.15	-17	5,855	-0.29%
2022/04/01	2	25.45	3	25.52	25.85	-1	5,801	-0.02%
2022/03/31	2	25.15	5	25.06	25.30	-3	5,778	-0.05%
2022/03/30	3	25.55	3	25.37	25.40	0	5,804	0.00%
2022/03/29	2	25.75	3	25.98	25.70	-1	5,790	-0.02%
2022/03/28	10	25.51	9	25.22	25.70	1	5,788	0.02%
2022/03/25	3	25.80	2	25.88	25.75	1	5,846	0.02%
2022/03/24	5	25.95	13	26.00	25.90	-8	5,884	-0.14%
2022/03/23	12	25.80	5	25.70	25.65	7	5,862	0.12%
2022/03/22	6	25.58	5	25.65	25.50	1	5,819	0.02%
2022/03/21	0	0.00	2	25.03	24.90	-2	5,765	-0.03%
2022/03/18	2	24.90	0	0.00	24.60	2	5,748	0.03%
2022/03/16	9	24.42	5	24.20	23.90	4	5,747	0.07%
2022/03/15	8	25.90	13	25.88	25.85	-5	5,481	-0.09%
2022/03/14	2	26.20	27	26.15	26.35	-25	5,389	-0.46%
2022/03/11	6	25.91	0	0.00	25.65	6	5,295	0.11%
2022/03/10	4	25.01	7	25.28	25.90	-3	5,206	-0.06%
2022/03/09	5	24.62	3	24.85	25.20	2	5,049	0.04%
2022/03/08	13	26.33	14	24.95	24.65	-1	4,932	-0.02%
2022/03/07	3	26.07	7	26.04	26.15	-4	4,513	-0.09%
2022/03/04	2	26.50	9	26.23	25.90	-7	4,187	-0.17%
2022/03/03	4	26.11	2	26.13	26.25	2	4,069	0.05%
2022/03/02	4	25.83	11	25.64	25.80	-7	3,846	-0.18%
2022/03/01	2	25.40	9	24.73	24.90	-7	3,707	-0.19%
2022/02/25	2	23.45	8	23.54	23.90	-6	3,634	-0.17%
2022/02/24	4	23.00	0	0.00	22.90	4	3,539	0.11%
2022/02/23	3	23.47	10	24.00	23.50	-7	3,490	-0.20%
2022/02/22	16	23.31	4	23.20	23.50	12	3,446	0.35%
2022/02/21	2	23.83	0	0.00	23.90	2	3,271	0.06%
2022/02/16	0	0.00	10	22.40	22.25	-10	2,965	-0.34%
2022/02/11	0	0.00	3	22.22	22.20	-3	3,120	-0.10%
2022/02/09	2	21.90	0	0.00	21.95	2	3,311	0.06%
2022/01/13	0	0.00	3	21.62	21.50	-3	3,886	-0.08%
2022/01/12	4	21.29	11	21.20	21.40	-7	3,889	-0.18%
2022/01/07	5	21.60	0	0.00	21.40	5	3,912	0.13%
2022/01/06	0	0.00	4	21.80	21.75	-4	3,962	-0.10%
2022/01/05	2	21.90	0	0.00	21.60	2	4,027	0.05%
2021/12/29	4	21.90	5	22.01	22.05	-1	4,267	-0.02%
2021/12/28	6	21.98	0	0.00	21.85	6	4,369	0.14%
2021/12/27	2	22.05	0	0.00	22.00	2	4,474	0.04%
2021/12/22	1	22.30	0	0.00	22.30	1	4,557	0.02%
2021/12/20	0	0.00	11	22.30	22.70	-11	4,481	-0.25%
2021/12/17	2	21.85	4	21.95	21.90	-2	4,445	-0.04%
2021/12/16	2	21.55	0	0.00	21.55	2	4,471	0.04%
2021/12/15	1	21.55	0	0.00	21.75	1	4,533	0.02%
2021/12/14	0	0.00	3	22.00	21.55	-3	4,585	-0.07%
2021/12/13	2	22.05	2.6	22.23	22.25	-0.6	4,612	-0.01%
2021/12/10	2	21.65	5	21.56	21.55	-3	4,606	-0.07%
2021/12/09	0	0.00	4	21.50	21.45	-4	4,772	-0.08%
2021/12/08	5	22.01	5	21.79	21.65	0	5,027	0.00%
2021/12/07	2	21.75	4.5	21.64	21.85	-2.5	5,313	-0.05%
2021/12/06	2	21.30	0	0.00	21.30	2	5,361	0.04%
2021/12/02	11	21.20	1	21.30	21.20	10	5,567	0.18%
2021/11/30	1	21.10	1	20.90	20.95	0	5,981	0.00%
2021/11/29	0	0.00	2	20.75	20.80	-2	6,123	-0.03%
2021/11/26	1	21.75	0	0.00	21.25	1	6,557	0.02%
2021/11/25	4	22.55	3	21.90	21.80	1	7,106	0.01%
2021/11/24	1.5	21.96	4	22.05	22.00	-2.5	7,076	-0.04%
2021/11/23	8	21.33	3	21.50	21.25	5	7,061	0.07%
2021/11/18	0	0.00	2	21.25	21.25	-2	7,845	-0.03%
2021/11/17	2	21.40	0	0.00	21.35	2	8,259	0.02%
2021/11/15	1	21.80	3	21.82	21.75	-2	8,549	-0.02%
2021/11/12	14	22.11	3	22.15	22.15	11	8,930	0.12%
2021/11/11	5	22.44	12	22.17	22.25	-7	9,405	-0.07%
2021/11/10	1	21.80	4	21.93	21.60	-3	9,815	-0.03%
2021/11/09	14	21.81	3	22.15	22.00	11	10,616	0.10%
2021/11/08	14	22.08	9	22.09	22.15	5	11,587	0.04%
2021/11/05	4	21.20	6	21.35	21.20	-2	12,062	-0.02%
2021/11/04	7	21.34	0	0.00	21.20	7	12,380	0.06%
2021/11/03	0	0.00	11	21.55	21.60	-11	13,125	-0.08%
2021/11/02	7	21.39	6	21.50	21.15	1	13,351	0.01%
2021/11/01	1	20.95	2	21.05	21.00	-1	13,595	-0.01%
2021/10/29	2	21.15	2	21.25	21.20	0	14,022	0.00%
2021/10/28	2	21.30	16	21.32	21.50	-14	14,531	-0.10%
2021/10/27	3	21.63	5	21.47	21.30	-2	15,244	-0.01%
2021/10/26	9	21.95	9	22.12	21.75	0	16,418	0.00%
2021/10/25	8	21.94	3	22.07	21.85	5	17,751	0.03%
2021/10/22	9	22.10	6	22.90	21.90	3	18,103	0.02%
2021/10/21	6	22.95	7.5	23.23	23.45	-1.5	18,215	-0.01%
2021/10/20	6	23.01	5.2	22.90	22.70	0.8	18,481	0.00%
2021/10/19	4	22.95	4	23.04	22.95	0	18,800	0.00%
2021/10/18	6	22.92	4.3	22.90	22.95	1.7	19,119	0.01%
2021/10/15	4	22.74	8	22.78	22.75	-4	19,965	-0.02%
2021/10/14	11	22.32	11	22.33	22.25	0	20,620	0.00%
2021/10/13	6	22.54	6	22.53	22.10	0	21,328	0.00%
2021/10/12	6	22.66	7	22.94	22.60	-1	21,530	0.00%
2021/10/08	9	23.47	8	23.51	22.95	1	21,625	0.00%
2021/10/07	10	23.43	15	23.67	23.65	-5	21,690	-0.02%
2021/10/06	0	0.00	5	23.89	23.30	-5	21,890	-0.02%
2021/10/05	8	22.79	13	23.21	23.75	-5	22,108	-0.02%
2021/10/04	7	23.45	11	23.10	22.65	-4	22,144	-0.02%
2021/10/01	5	24.44	9	24.73	24.05	-4	22,269	-0.02%
2021/09/30	8	24.90	9	24.77	25.05	-1	22,435	0.00%
2021/09/29	7	24.39	4	24.63	24.20	3	22,590	0.01%
2021/09/28	5	24.77	3	24.93	24.50	2	22,980	0.01%
2021/09/27	10	24.88	16	25.10	25.00	-6	23,587	-0.03%
2021/09/24	11	24.88	5	24.96	24.75	6	25,173	0.02%
2021/09/23	6	25.18	6	25.24	24.85	0	27,414	0.00%
2021/09/22	5	24.93	5	24.78	24.95	0	28,563	0.00%
2021/09/17	6	26.01	17	25.96	25.50	-11	29,013	-0.04%
2021/09/16	12	26.08	6	26.30	26.00	6	29,021	0.02%
2021/09/15	5	25.91	12	26.00	26.35	-7	28,960	-0.02%
2021/09/14	10	26.12	5	26.44	26.10	5	28,920	0.02%
2021/09/13	8	26.37	15.3	26.56	26.95	-7.3	28,902	-0.03%
2021/09/10	14	26.12	7	26.11	26.05	7	28,697	0.02%
2021/09/09	4	25.34	9	25.33	25.70	-5	28,390	-0.02%
2021/09/08	13	25.12	36	25.29	24.75	-23	28,335	-0.08%
2021/09/07	10	25.81	34	25.41	25.40	-24	28,251	-0.08%
2021/09/06	7	26.11	7.7	25.94	25.60	-0.7	28,141	0.00%
2021/09/03	13	26.82	6	26.57	26.35	7	27,935	0.03%
2021/09/02	3	26.53	15	26.28	26.65	-12	27,745	-0.04%
2021/09/01	13	27.13	2	27.40	27.00	11	27,620	0.04%
2021/08/31	17	26.83	15	26.83	27.20	2	27,184	0.01%
2021/08/30	8	26.12	3	25.93	26.00	5	26,686	0.02%
2021/08/27	8.1	25.68	3.4	25.66	26.00	4.7	26,770	0.02%
2021/08/26	7	26.19	10	26.43	25.60	-3	27,415	-0.01%
2021/08/25	3	25.37	0.7	25.35	25.35	2.3	27,090	0.01%
2021/08/24	5	25.75	11.1	25.57	25.65	-6.1	27,011	-0.02%
2021/08/23	17	25.83	6.2	25.60	25.85	10.8	26,875	0.04%
2021/08/20	15.1	24.49	6	24.62	24.60	9.1	26,510	0.03%
2021/08/19	8.2	24.57	13	24.92	24.20	-4.8	26,365	-0.02%
2021/08/18	9	24.47	0	0.00	25.60	9	26,158	0.03%
2021/08/17	11	25.41	6	25.38	23.90	5	25,777	0.02%
2021/08/16	65	27.11	78	26.91	26.40	-13	25,231	-0.05%
2021/08/13	51	28.46	15	28.59	27.55	36	24,737	0.15%
2021/08/12	74	28.42	39	28.77	29.75	35	23,927	0.15%
2021/08/11	38	27.67	33	27.93	27.85	5	22,963	0.02%
2021/08/10	24	27.74	21	28.03	27.30	3	22,367	0.01%
2021/08/09	35	28.26	22	28.34	27.95	13	22,110	0.06%
2021/08/06	6	27.08	5	27.15	26.95	1	21,412	0.00%
2021/08/05	11	26.48	7	26.72	26.65	4	21,222	0.02%
2021/08/04	15	27.85	13	28.05	27.40	2	21,141	0.01%
2021/08/03	19	28.77	7	28.82	28.85	12	21,239	0.06%
2021/08/02	12	28.31	20	28.94	29.30	-8	20,948	-0.04%
2021/07/30	22	28.53	55	28.34	27.20	-33	20,265	-0.16%
2021/07/29	46	27.63	58	27.39	27.95	-12	19,168	-0.06%
2021/07/28	32	26.49	12	26.35	25.75	20	17,963	0.11%
2021/07/27	1	26.65	0	0.00	25.60	1	17,718	0.01%
2021/07/26	5	26.25	0	0.00	26.90	5	17,744	0.03%
2021/07/23	10	26.18	12	25.98	26.70	-2	17,549	-0.01%
2021/07/22	5	25.59	2	25.33	25.00	3	17,272	0.02%
2021/07/21	8	27.20	39	27.37	26.50	-31	17,026	-0.18%
2021/07/20	6	26.51	32	26.28	26.75	-26	16,240	-0.16%
2021/07/19	6	26.60	47	26.54	27.10	-41	15,653	-0.26%
2021/07/16	12	25.09	8	25.19	25.10	4	15,298	0.03%
2021/07/15	10	24.81	4	24.88	24.85	6	15,227	0.04%
2021/07/13	7	24.09	12	24.00	23.50	-5	16,149	-0.03%
2021/07/12	21	25.28	4	25.84	25.05	17	16,669	0.10%
2021/07/09	3	25.22	5	25.44	24.65	-2	17,158	-0.01%
2021/07/08	7	25.27	4	25.29	24.95	3	17,332	0.02%
2021/07/07	39	24.92	3	24.55	24.30	36	17,117	0.21%
2021/07/06	1	25.55	0	0.00	25.60	1	16,927	0.01%
2021/07/05	11	26.59	26	26.38	26.35	-15	16,765	-0.09%
2021/07/02	31	25.85	25	26.26	25.65	6	16,464	0.04%
2021/07/01	76	28.09	32	27.84	26.80	44	15,961	0.28%
2021/06/30	57	26.96	38	26.83	27.50	19	14,329	0.13%
2021/06/29	33	24.18	53.1	23.93	25.15	-20.1	12,019	-0.17%
2021/06/28	7	22.04	13	22.44	22.90	-6	10,786	-0.06%
2021/06/25	6	21.40	5	21.20	20.85	1	10,250	0.01%
2021/06/23	0	0.00	2	20.70	20.45	-2	10,125	-0.02%
2021/06/22	3	21.18	1	21.10	20.80	2	10,050	0.02%
2021/06/21	0	0.00	2	19.80	20.10	-2	9,892	-0.02%
2021/06/18	2	20.45	0	0.00	20.25	2	9,820	0.02%
2021/06/15	0	0.00	1	20.90	20.85	-1	9,714	-0.01%
2021/06/08	4	21.11	4	20.94	21.00	0	9,596	0.00%
2021/06/04	6	22.08	0	0.00	21.70	6	9,486	0.06%
2021/06/03	30	22.52	13	22.81	22.45	17	9,303	0.18%
2021/06/02	2	20.75	5	20.96	21.70	-3	8,530	-0.04%
2021/06/01	2	20.30	7	20.13	20.10	-5	8,419	-0.06%
2021/05/31	10	20.37	5	20.47	20.00	5	8,437	0.06%
2021/05/28	3	19.77	4	19.46	19.40	-1	8,325	-0.01%
2021/05/25	0	0.00	5	18.55	18.40	-5	8,292	-0.06%
2021/05/20	0	0.00	2	18.10	18.05	-2	8,310	-0.02%
2021/05/19	7	18.61	3	18.68	18.65	4	8,274	0.05%
2021/05/18	2	17.45	2	17.93	18.25	0	8,174	0.00%
2021/05/13	1	18.10	0	0.00	18.55	1	7,916	0.01%
2021/05/12	44	21.10	52	20.05	19.60	-8	7,828	-0.10%
2021/05/11	20	22.34	23	22.44	21.70	-3	7,594	-0.04%
2021/05/10	23	22.10	7	22.31	22.15	16	7,003	0.23%
2021/05/07	0	0.00	5	20.30	21.20	-5	6,735	-0.07%
2021/05/06	4	20.88	14	20.31	20.35	-10	6,625	-0.15%
2021/05/05	40	20.91	20	20.76	20.40	20	6,476	0.31%
2021/05/04	6	19.63	2	19.50	19.55	4	6,276	0.06%
2021/05/03	4	21.68	25	21.79	21.65	-21	6,096	-0.34%
2021/04/29	26	21.26	9	20.96	21.20	17	5,810	0.29%
2021/04/27	1	20.90	0	0.00	21.00	1	5,570	0.02%
2021/04/26	3	21.05	18.4	21.22	21.20	-15.4	5,472	-0.28%
2021/04/23	0	0.00	0.2	21.00	20.80	-0.2	5,375	0.00%
2021/04/22	5	22.39	2	22.13	20.55	3	5,281	0.06%
2021/04/21	2	22.30	8	22.08	21.70	-6	4,844	-0.12%
2021/04/20	7	22.19	9	21.97	22.10	-2	4,649	-0.04%
2021/04/19	41	22.68	18	21.92	23.65	23	4,266	0.54%
2021/04/16	36	21.55	8	21.81	21.50	28	3,385	0.83%
2021/04/15	3	20.35	6	20.62	20.95	-3	2,604	-0.12%
2021/04/14	4	18.64	3	18.97	19.75	1	1,850	0.05%
2021/04/13	0	0.00	4	18.40	18.20	-4	1,537	-0.26%
2021/04/12	7	18.31	1	18.25	18.25	6	1,510	0.40%
2021/04/09	0	0.00	10	18.10	18.05	-10	1,450	-0.69%
2021/04/08	7	18.19	25	18.39	18.35	-18	1,395	-1.29%
2021/04/07	1	18.05	1	17.80	17.80	0	1,262	0.00%
2021/03/31	0	0.00	1	17.10	17.05	-1	1,127	-0.09%
2021/03/17	1	16.95	0	0.00	16.90	1	1,483	0.07%
2021/03/05	1	17.60	0	0.00	17.20	1	1,552	0.06%
2021/03/04	1	17.25	1.5	17.30	17.80	-0.5	1,468	-0.04%
2021/02/26	2	17.45	0	0.00	17.15	2	1,385	0.14%
2021/02/24	4	17.39	2	17.43	17.25	2	1,305	0.15%
2021/02/18	0	0.00	2	16.25	16.30	-2	1,156	-0.17%
2021/02/02	0	0.00	6	15.45	15.55	-6	1,149	-0.52%
2021/01/29	0	0.00	1	15.35	15.40	-1	1,149	-0.09%
2021/01/28	2	15.25	1	15.25	15.30	1	1,144	0.09%
2021/01/14	0	0.00	2	16.20	16.10	-2	1,089	-0.18%
2021/01/13	2	16.20	0	0.00	16.20	2	1,087	0.18%
2021/01/06	22	17.15	0	0.00	17.00	22	1,025	2.15%
2020/12/31	0	0.00	2	17.35	17.20	-2	981	-0.20%
2020/12/30	2	17.60	6	17.55	17.50	-4	966	-0.41%
2020/12/29	5	17.35	0	0.00	17.20	5	937	0.53%
2020/12/22	4	18.28	4	17.55	17.00	0	856	0.00%
2020/12/21	0	0.00	1	17.80	18.25	-1	784	-0.13%
2020/12/17	0	0.00	1	17.30	17.00	-1	663	-0.15%
2020/12/16	0	0.00	3	17.35	17.50	-3	652	-0.46%
2020/12/15	1	17.70	0	0.00	17.45	1	637	0.16%
2020/12/14	4	17.55	0	0.00	17.50	4	590	0.68%
2020/12/11	1	17.10	1	16.85	16.75	0	519	0.00%
2020/12/10	2	17.23	0	0.00	17.20	2	489	0.41%
2020/12/08	9	16.25	10	16.25	16.15	-1	355	-0.28%
2020/12/01	0	0.00	0.2	16.45	16.45	-0.2	382	-0.05%
2020/11/30	10	16.38	17	16.34	16.35	-7	375	-1.86%
2020/11/19	15	16.05	0	0.00	15.90	15	366	4.10%
2020/11/16	0	0.00	2	15.50	15.50	-2	343	-0.58%
2020/10/28	1	15.40	0	0.00	15.40	1	347	0.29%
2020/10/20	0	0.00	1	15.40	15.40	-1	353	-0.28%
2020/10/16	0	0.00	0.2	15.55	15.55	-0.2	346	-0.06%
2020/09/11	3	16.30	0	0.00	16.30	3	425	0.71%
2020/09/09	1	16.65	0	0.00	16.75	1	423	0.24%
2020/09/07	1	17.05	0	0.00	16.90	1	407	0.25%
2020/09/03	0	16.10	0	0.00	16.10	0	371	0.00%
2020/08/31	0	0.00	5	16.10	16.05	-5	380	-1.31%
2020/05/06	0	0.00	2	16.40	16.40	-2	619	-0.32%
2020/05/05	0	0.00	2	16.25	16.20	-2	622	-0.32%
2020/05/04	0	0.00	15	16.03	16.15	-15	630	-2.38%
2020/04/29	5	15.60	0	0.00	15.55	5	636	0.79%
2020/04/27	5	15.50	0	0.00	15.45	5	657	0.76%
2020/04/23	0	0.00	5	15.40	15.45	-5	661	-0.76%
2020/04/15	5	15.55	0	0.00	15.65	5	652	0.77%
2020/04/14	5	15.40	0	0.00	15.45	5	654	0.76%
2020/03/16	2	14.35	0	0.00	14.25	2	541	0.37%
2020/03/13	1	14.40	0	0.00	14.95	1	518	0.19%
2020/02/25	1	16.95	0	0.00	16.90	1	453	0.22%
2020/01/09	0	0.00	1.4	18.35	18.35	-1.4	565	-0.24%
2020/01/03	0	0.00	2	18.80	18.65	-2	627	-0.32%
2019/12/20	2	18.55	0	0.00	18.55	2	684	0.29%
2019/12/18	0	0.00	2	18.35	18.40	-2	693	-0.29%
2019/11/26	0	0.00	1.1	18.15	18.20	-1.1	1,097	-0.10%
2019/11/22	1	18.20	0	0.00	18.10	1	1,121	0.09%
2019/11/21	2	18.30	0	0.00	18.25	2	1,142	0.18%
2019/11/06	1	19.00	0	0.00	19.10	1	1,533	0.07%
2019/11/01	0	0.00	0.5	19.15	19.15	-0.5	1,549	-0.03%
2019/10/18	3	19.25	0	0.00	19.40	3	1,598	0.19%
2019/10/15	3	19.48	0	0.00	19.40	3	1,558	0.19%
2019/10/14	1	20.00	0	0.00	20.00	1	1,512	0.07%
2019/10/07	2	20.00	0.6	19.95	19.95	1.4	1,515	0.09%
2019/09/18	0	0.00	10.4	20.44	20.30	-10.4	1,534	-0.68%
2019/09/04	0	0.00	1	20.95	20.90	-1	1,464	-0.07%
2019/09/03	5	20.90	0	0.00	21.15	5	1,449	0.34%
2019/09/02	6	20.88	0	0.00	21.15	6	1,435	0.42%
2019/08/27	0	0.00	3	20.50	20.35	-3	1,294	-0.23%
2019/08/22	0	0.00	2	20.65	20.35	-2	1,241	-0.16%
2019/08/21	1	20.55	3	20.43	20.55	-2	1,214	-0.16%
2019/08/20	3	20.15	2	20.23	20.15	1	1,160	0.09%
2019/08/19	1	21.15	9	20.96	20.60	-8	1,109	-0.72%
2019/08/16	6	19.76	3	19.93	20.50	3	981	0.31%
2019/08/15	2	19.20	0	0.00	19.20	2	829	0.24%
2019/07/31	0	0.00	2	19.30	19.35	-2	833	-0.24%
2019/07/23	0	0.00	20	19.30	19.35	-20	825	-2.42%
2019/06/13	1	19.50	14	19.61	19.60	-13	2,042	-0.64%
2019/06/10	1	19.75	4	19.90	19.85	-3	2,191	-0.14%
2019/05/22	0	0.00	1	19.35	19.40	-1	2,974	-0.03%
2019/05/10	1	19.00	0	0.00	19.10	1	2,913	0.03%
2019/05/02	1	19.85	0	0.00	19.80	1	2,898	0.03%
2019/04/26	3	19.93	1	19.90	19.80	2	2,874	0.07%
2019/04/25	2	20.15	0	0.00	20.15	2	2,848	0.07%
2019/04/23	1	20.45	0	0.00	20.50	1	2,818	0.04%
2019/04/22	4	20.68	0	0.00	20.75	4	2,818	0.14%
2019/04/19	0	0.00	3	20.40	20.40	-3	2,819	-0.11%
2019/04/18	2	20.60	0	0.00	20.35	2	2,817	0.07%
2019/04/17	1	20.80	1	20.70	20.70	0	2,808	0.00%
2019/04/16	1	20.85	0	0.00	20.75	1	2,825	0.04%
2019/04/12	0	0.00	3	20.70	20.75	-3	2,872	-0.10%
2019/04/11	3	20.90	0	0.00	20.75	3	2,887	0.10%
2019/04/09	1	20.90	0	0.00	20.85	1	2,846	0.04%
2019/04/08	1	20.40	0	0.00	20.45	1	2,812	0.04%
2019/04/03	10	20.40	2	20.55	20.60	8	2,791	0.29%
2019/04/02	4	20.20	6	20.65	20.50	-2	2,759	-0.07%
2019/04/01	1	21.05	0	0.00	20.75	1	2,712	0.04%
2019/03/29	2	21.20	7	20.81	21.20	-5	2,659	-0.19%
2019/03/28	12	20.19	5	20.05	20.10	7	2,573	0.27%
2019/03/27	7	21.36	0	0.00	21.15	7	2,446	0.29%
2019/03/26	3	22.60	0.4	22.50	22.50	2.6	2,317	0.11%
2019/03/22	8	23.31	8	22.86	22.80	0	2,255	0.00%
2019/03/20	7	23.19	0	0.00	23.45	7	2,170	0.32%
2019/03/19	3	23.80	6	23.85	23.45	-3	2,111	-0.14%
2019/03/18	6	22.68	6	22.69	22.70	0	1,795	0.00%
2019/03/14	6	21.90	19	21.99	21.95	-13	1,625	-0.80%
2019/03/13	0	0.00	7	22.08	21.95	-7	1,587	-0.44%
2019/03/12	23	22.47	3	21.98	21.90	20	1,521	1.31%
2019/03/11	15	21.03	0	0.00	21.30	15	1,334	1.12%
2019/03/08	6	21.00	11	21.25	21.15	-5	1,284	-0.39%
2019/03/07	4	21.60	1	21.15	20.80	3	1,461	0.21%
2019/03/06	10	21.13	14	21.16	21.20	-4	1,310	-0.31%
2019/03/05	1	19.95	9.4	19.68	19.90	-8.4	1,025	-0.82%
2019/03/04	0	18.90	2	18.90	19.00	-2	957	-0.21%
2019/02/26	0	0.00	50	19.02	19.05	-50	966	-5.17%
2019/02/22	0	0.00	4	18.90	18.95	-4	948	-0.42%
2019/02/21	2	19.18	0	0.00	19.10	2	944	0.21%
2019/02/18	0	0.00	7	18.71	18.75	-7	925	-0.76%
2019/02/11	0	0.00	1	18.90	18.90	-1	901	-0.11%
2019/01/22	1	18.20	0	0.00	18.25	1	841	0.12%
2019/01/16	1	18.80	0	0.00	18.95	1	820	0.12%
2019/01/09	1	19.15	2	19.20	19.15	-1	774	-0.13%
2019/01/08	3	19.35	11	19.05	19.20	-8	753	-1.06%
2019/01/07	51	19.13	0	0.00	19.00	51	720	7.08%
2019/01/04	0	0.00	6	18.00	17.75	-6	663	-0.90%
2019/01/03	1	17.55	5	17.85	17.75	-4	628	-0.64%
2019/01/02	1	16.75	0	0.00	16.95	1	640	0.16%
2018/12/27	5	16.45	0	0.00	16.55	5	629	0.79%
2018/12/24	4	16.50	0	0.00	16.55	4	630	0.63%
2018/12/22	5	16.57	0	0.00	16.55	5	634	0.79%
2018/12/20	2	16.35	0	0.00	16.40	2	627	0.32%
2018/12/19	4.3	16.40	0	0.00	16.45	4.3	625	0.69%
2018/12/13	1	16.65	0	0.00	16.75	1	626	0.16%
2018/12/10	0.1	16.80	0	0.00	16.80	0.1	620	0.02%
2018/12/06	0	0.00	2	17.00	17.00	-2	619	-0.32%
2018/11/30	10	16.30	0	0.00	16.00	10	589	1.70%
2018/11/28	0.2	16.30	0	0.00	16.40	0.2	354	0.06%
2018/11/21	2	16.25	0	0.00	16.45	2	310	0.64%
2018/11/16	0.2	16.75	0	0.00	16.75	0.2	306	0.07%
2018/11/14	0.2	16.70	0	0.00	16.80	0.2	325	0.06%
2018/10/11	0	0.00	2	16.90	17.00	-2	417	-0.48%
2018/09/26	1	17.60	0	0.00	17.40	1	417	0.24%
2018/09/05	0	0.00	1	18.20	18.20	-1	560	-0.18%
2018/08/29	0	0.00	10	17.85	17.85	-10	629	-1.59%
2018/08/22	11	18.19	0	0.00	18.15	11	716	1.54%
2018/08/20	0	0.00	1	17.40	17.30	-1	722	-0.14%
2018/08/16	0	0.00	1	17.25	17.30	-1	725	-0.14%
2018/08/13	0	0.00	1.1	17.39	17.35	-1.1	732	-0.15%
2018/08/08	1	17.65	3	17.65	17.65	-2	735	-0.27%
2018/07/27	0	0.00	1	17.25	17.30	-1	762	-0.13%
2018/07/16	3	17.65	0	0.00	17.55	3	766	0.39%
2018/07/03	10	18.90	0	0.00	18.95	10	754	1.33%
2018/06/22	0	0.00	37	19.01	19.05	-37	813	-4.55%
2018/06/14	1	19.05	0	0.00	19.10	1	803	0.12%
2018/06/07	0	0.00	1	19.00	19.10	-1	756	-0.13%
2018/05/28	1	19.00	0	0.00	19.10	1	645	0.15%
2018/05/16	0	0.00	0.1	19.15	19.25	-0.1	658	-0.02%
2018/05/14	0	0.00	1	19.20	19.25	-1	667	-0.15%
2018/05/08	10	19.39	0	0.00	19.40	10	694	1.44%
2018/05/03	4	19.10	0	0.00	19.10	4	724	0.55%
2018/04/24	0	0.00	2	19.40	19.25	-2	761	-0.26%
2018/04/23	0	0.00	3	19.60	19.55	-3	774	-0.39%
2018/04/19	1	19.75	0	0.00	19.70	1	780	0.13%
2018/04/16	25	19.85	0	0.00	19.80	25	812	3.08%
2018/04/02	1	20.70	1	20.55	20.45	0	873	0.00%
2018/03/30	1	20.80	10	20.80	20.80	-9	874	-1.03%
2018/03/15	0	0.00	1	19.95	19.95	-1	1,123	-0.09%
2018/02/27	1	20.20	0	0.00	20.20	1	1,174	0.09%
2018/02/21	0	0.00	0.4	19.95	20.10	-0.4	1,180	-0.04%
2018/02/12	0	0.00	1	19.80	19.80	-1	1,173	-0.09%
2018/02/09	1	19.60	0	0.00	19.85	1	1,178	0.08%
2018/02/06	2	20.05	0	0.00	20.00	2	1,187	0.17%
2018/02/05	0	0.00	2	20.60	20.65	-2	1,164	-0.17%
2018/01/31	0	0.00	2	20.25	20.25	-2	1,159	-0.17%
2018/01/24	0	0.00	0.1	20.25	20.35	-0.1	1,185	-0.01%
2018/01/23	2	20.50	0	0.00	20.45	2	1,182	0.17%
2018/01/22	0	0.00	1	20.15	20.45	-1	1,176	-0.09%
2018/01/16	4	20.45	0	0.00	20.45	4	1,153	0.35%
2018/01/15	0	0.00	4	20.69	20.50	-4	1,154	-0.35%
2018/01/08	1	20.30	0	0.00	20.20	1	1,133	0.09%
2018/01/03	1	20.35	0	0.00	20.25	1	1,119	0.09%