榮剛 (5009)-元大-竹山券商分點個股進出

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
45.40
漲跌
▼1.00
漲幅
-2.16%
成交量
3,507張
產業
上櫃鋼鐵類股
526人加入追蹤

立即追蹤
本地時間:13:35(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－元大-竹山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹山券商分點個股進出
元大-竹山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
2024/12/17	1	45.55	0	0.00	45.40	1	2,535	0.04%
2024/12/11	0	0.00	9	47.62	47.80	-9	2,458	-0.37%
2024/12/06	10	47.73	2	47.90	47.90	8	2,467	0.32%
2024/12/05	3	47.55	0	0.00	47.85	3	2,470	0.12%
2024/11/28	15	47.18	0	0.00	47.35	15	2,552	0.59%
2024/11/27	5	48.20	0	0.00	47.95	5	2,544	0.20%
2024/11/26	0	0.00	8	48.80	48.95	-8	2,527	-0.32%
2024/11/22	5	48.83	1	48.80	48.90	4	2,523	0.16%
2024/11/21	4	48.48	0	0.00	48.55	4	2,519	0.16%
2024/11/19	4	47.68	0	0.00	48.10	4	2,514	0.16%
2024/11/18	0	0.00	0.9	47.55	48.30	-0.9	2,543	-0.04%
2024/11/15	1	48.65	0	0.00	48.15	1	2,517	0.04%
2024/11/13	0	0.00	2	49.15	49.50	-2	2,435	-0.08%
2024/11/12	2	49.60	1	49.60	49.75	1	2,401	0.04%
2024/11/11	2	48.15	1	47.90	49.45	1	2,254	0.04%
2024/11/05	0	0.00	5	47.61	47.50	-5	2,082	-0.24%
2024/11/01	0	0.00	2.5	46.80	47.50	-2.5	2,296	-0.11%
2024/10/25	0	46.10	0	0.00	45.85	0	2,405	0.00%
2024/10/23	0	0.00	5	46.25	46.40	-5	2,518	-0.20%
2024/10/22	0	0.00	1	46.10	45.95	-1	2,522	-0.04%
2024/10/21	0	0.00	2	46.05	46.05	-2	2,567	-0.08%
2024/10/15	1	45.50	0	0.00	45.40	1	2,808	0.04%
2024/09/30	2	48.10	0	0.00	48.30	2	2,992	0.07%
2024/09/27	0	0.00	1	48.00	48.05	-1	3,116	-0.03%
2024/09/26	1	47.45	0	0.00	47.30	1	3,134	0.03%
2024/09/25	0	0.00	1	47.80	47.95	-1	3,362	-0.03%
2024/09/24	1	47.20	0	0.00	47.55	1	3,425	0.03%
2024/09/19	5	46.70	0	0.00	46.30	5	3,890	0.13%
2024/09/18	1	46.90	0	0.00	46.60	1	3,957	0.03%
2024/09/13	0	0.00	1	45.60	46.00	-1	4,149	-0.02%
2024/09/12	0	0.00	1	45.40	45.40	-1	4,218	-0.02%
2024/09/11	5.1	44.85	0	0.00	45.20	5.1	4,323	0.12%
2024/09/05	2	46.38	0	0.00	45.60	2	4,399	0.05%
2024/09/04	1	46.55	1	46.20	46.20	0	4,422	0.00%
2024/09/02	0	0.00	3	48.17	48.20	-3	4,604	-0.07%
2024/08/29	2	47.85	0	0.00	47.95	2	4,686	0.04%
2024/08/28	0	0.00	1.2	48.25	48.30	-1.2	4,732	-0.02%
2024/08/27	1	47.85	2	48.15	48.10	-1	4,810	-0.02%
2024/08/22	5	47.89	1.1	47.99	47.75	3.9	5,004	0.08%
2024/08/19	1	46.85	0	0.00	46.90	1	5,143	0.02%
2024/08/15	0	0.00	1	46.80	46.70	-1	5,456	-0.02%
2024/08/13	2.2	45.85	0	0.00	46.15	2.2	6,053	0.04%
2024/08/09	1	46.10	5	46.05	45.85	-4	6,346	-0.06%
2024/08/07	0	0.00	1	45.95	46.05	-1	6,782	-0.01%
2024/08/06	2	44.03	4	45.53	44.00	-2	6,912	-0.03%
2024/08/05	3	44.57	2	45.73	45.50	1	7,080	0.01%
2024/08/02	6	47.76	0	0.00	47.55	6	7,027	0.09%
2024/08/01	0	0.00	5	47.90	49.50	-5	7,251	-0.07%
2024/07/30	1	46.15	1	47.75	47.90	0	7,736	0.00%
2024/07/29	2	47.20	1	47.05	45.80	1	8,620	0.01%
2024/07/23	1	48.05	2	47.88	48.00	-1	9,234	-0.01%
2024/07/22	1	48.20	0	0.00	47.55	1	9,375	0.01%
2024/07/19	4	48.50	2	48.20	48.20	2	9,438	0.02%
2024/07/18	1	50.10	0	0.00	49.75	1	9,543	0.01%
2024/07/17	0	0.00	5	48.69	48.60	-5	9,589	-0.05%
2024/07/16	0	0.00	5	48.05	48.40	-5	9,902	-0.05%
2024/07/15	0	0.00	2	47.45	47.40	-2	10,304	-0.02%
2024/07/12	1	47.45	1	47.55	47.65	0	10,601	0.00%
2024/07/11	10	47.93	0	0.00	47.60	10	10,952	0.09%
2024/07/10	0.1	48.65	3	48.80	48.85	-2.9	11,254	-0.03%
2024/07/08	1	48.40	0	0.00	48.40	1	11,853	0.01%
2024/07/04	4	49.51	1	50.00	49.40	3	12,426	0.02%
2024/07/03	0	0.00	2	49.83	49.65	-2	12,532	-0.02%
2024/07/02	2	47.83	0	0.00	48.05	2	12,457	0.02%
2024/07/01	11	47.50	1	47.90	47.85	10	12,447	0.08%
2024/06/28	2	48.58	0	0.00	48.40	2	12,231	0.02%
2024/06/27	3	48.88	1	49.95	48.70	2	12,168	0.02%
2024/06/25	4	52.48	1	52.70	52.40	3	11,963	0.03%
2024/06/24	3	53.00	3	53.43	52.90	0	11,932	0.00%
2024/06/21	4	53.18	1	53.60	53.60	3	11,963	0.03%
2024/06/20	2	53.00	7	53.63	53.70	-5	12,035	-0.04%
2024/06/19	2	52.50	5	52.86	52.40	-3	11,933	-0.03%
2024/06/18	4	52.30	5	52.66	52.60	-1	11,895	-0.01%
2024/06/13	0	0.00	2	51.40	51.40	-2	11,911	-0.02%
2024/06/11	0	0.00	19	51.51	51.40	-19	11,908	-0.16%
2024/06/06	2	51.00	1	51.00	50.80	1	11,907	0.01%
2024/06/05	6	52.20	0	0.00	52.00	6	11,765	0.05%
2024/06/04	2	52.55	23	52.91	52.80	-21	11,769	-0.18%
2024/06/03	1	52.40	0	0.00	52.40	1	11,799	0.01%
2024/05/31	2	52.50	0	0.00	52.60	2	11,800	0.02%
2024/05/30	5	53.18	1	53.30	52.80	4	11,803	0.03%
2024/05/29	2	53.55	1	53.60	53.40	1	11,817	0.01%
2024/05/28	3	53.80	3.5	54.20	53.80	-0.5	11,983	0.00%
2024/05/27	0	0.00	1	53.20	53.20	-1	11,902	-0.01%
2024/05/24	2	52.20	1	52.60	52.50	1	11,860	0.01%
2024/05/23	4	52.33	10	52.78	52.10	-6	11,861	-0.05%
2024/05/22	11	52.01	100	52.75	52.10	-89	11,803	-0.75%
2024/05/21	14	52.94	0	0.00	52.80	14	11,635	0.12%
2024/05/20	116.5	54.18	4	54.35	52.90	112.5	11,533	0.98%	大買/鉅額交易
2024/05/17	0	0.00	6	55.50	55.80	-6	11,131	-0.05%
2024/05/16	15	55.11	7	54.97	54.90	8	11,014	0.07%
2024/05/15	3	55.63	0	0.00	55.20	3	10,959	0.03%
2024/05/14	14	55.03	4	56.08	55.80	10	10,834	0.09%
2024/05/13	3	55.57	0	0.00	55.20	3	10,659	0.03%
2024/05/10	0	0.00	2	55.90	56.00	-2	10,556	-0.02%
2024/05/09	2	55.55	5	56.10	54.90	-3	10,442	-0.03%
2024/05/08	0	0.00	1	54.90	54.70	-1	10,252	-0.01%
2024/05/07	13.2	55.69	1	55.30	54.50	12.2	10,194	0.12%
2024/05/06	5	56.64	4	56.85	56.10	1	9,960	0.01%
2024/05/03	5	57.20	4	57.80	57.00	1	9,729	0.01%
2024/05/02	2	56.60	26	57.56	57.60	-24	9,394	-0.26%
2024/04/30	7	55.27	19	55.38	54.20	-12	8,518	-0.14%
2024/04/29	4	54.15	13	54.34	54.80	-9	8,034	-0.11%
2024/04/26	3	53.07	3	52.87	52.80	0	7,806	0.00%
2024/04/25	18	52.47	7	52.26	52.60	11	7,679	0.14%
2024/04/24	3	53.13	2	53.00	53.00	1	7,613	0.01%
2024/04/23	9	52.98	1	52.80	52.80	8	7,547	0.11%
2024/04/22	15	54.03	23	54.21	54.20	-8	7,350	-0.11%
2024/04/19	10	54.96	5	54.60	54.90	5	7,016	0.07%
2024/04/18	10	54.51	16	54.20	54.70	-6	6,616	-0.09%
2024/04/17	7	53.10	17	53.65	53.50	-10	6,379	-0.16%
2024/04/16	40	52.97	18	51.77	51.90	22	6,043	0.36%
2024/04/15	6	54.95	3.5	53.88	53.30	2.5	5,658	0.04%
2024/04/12	13	52.79	3.5	52.56	52.50	9.5	5,187	0.18%
2024/04/11	2	52.70	3	52.53	52.60	-1	5,092	-0.02%
2024/04/10	5	52.46	5	52.28	52.50	0	4,927	0.00%
2024/04/09	0	0.00	5	50.27	50.40	-5	4,584	-0.11%
2024/04/08	4	49.51	1	49.85	49.40	3	4,469	0.07%
2024/04/03	2	49.50	1	49.40	49.40	1	4,460	0.02%
2024/04/02	0	0.00	1	49.45	49.30	-1	4,494	-0.02%
2024/04/01	1	49.40	2.1	49.64	49.55	-1.1	4,543	-0.03%
2024/03/29	0	0.00	3	49.40	49.30	-3	4,723	-0.06%
2024/03/28	0	50.10	2	50.20	49.65	-2	4,887	-0.04%
2024/03/27	2	49.58	1.2	49.92	49.65	0.8	5,331	0.01%
2024/03/26	6	49.39	1	49.65	49.05	5	5,334	0.09%
2024/03/25	0	0.00	5	49.57	49.80	-5	5,373	-0.09%
2024/03/22	2	48.90	0	0.00	49.00	2	5,440	0.04%
2024/03/21	0	0.00	1	49.00	49.00	-1	5,739	-0.02%
2024/03/20	0	0.00	32	49.01	48.90	-32	5,835	-0.55%
2024/03/19	1	48.90	3	49.28	48.85	-2	5,894	-0.03%
2024/03/18	1	48.50	1	48.50	48.40	0	5,952	0.00%
2024/03/15	0	47.60	0	0.00	47.70	0	5,980	0.00%
2024/03/14	6	47.75	2	47.80	47.75	4	6,016	0.07%
2024/03/13	1	47.90	1	48.00	47.70	0	6,105	0.00%
2024/03/12	0	48.50	2	48.55	48.55	-2	6,164	-0.03%
2024/03/11	1	48.15	2	48.20	47.95	-1	6,209	-0.02%
2024/03/08	15	47.79	1.9	47.49	47.70	13.1	6,321	0.21%
2024/03/07	2	48.30	0	0.00	48.35	2	6,424	0.03%
2024/03/06	2	49.00	0	0.00	48.75	2	6,482	0.03%
2024/03/05	3	48.70	2	48.83	48.70	1	6,483	0.02%
2024/03/04	1	48.20	4	48.35	48.30	-3	6,432	-0.05%
2024/03/01	5	47.89	12	48.09	48.30	-7	6,473	-0.11%
2024/02/29	1	46.55	1	47.00	47.00	0	6,393	0.00%
2024/02/27	0.5	46.70	1	46.65	46.50	-0.5	6,533	-0.01%
2024/02/26	0.5	46.45	0	0.00	46.45	0.5	6,762	0.01%
2024/02/19	2	47.75	1	47.90	47.85	1	6,981	0.01%
2024/02/16	0	0.00	5	47.35	47.65	-5	7,059	-0.07%
2024/02/05	30	45.60	0	0.00	45.75	30	6,987	0.43%
2024/02/02	3	46.55	2	46.20	46.20	1	6,915	0.01%
2024/02/01	3	47.15	1	47.05	47.05	2	6,860	0.03%
2024/01/31	12	47.85	7	48.15	47.60	5	6,832	0.07%
2024/01/30	1	47.95	4	48.31	47.80	-3	6,838	-0.04%
2024/01/29	0	0.00	1.2	47.50	47.50	-1.2	6,806	-0.02%
2024/01/26	0	0.00	0.5	46.80	46.75	-0.5	6,805	-0.01%
2024/01/25	0	0.00	0	46.85	46.85	0	6,822	0.00%
2024/01/24	2	47.58	2	47.10	47.10	0	6,879	0.00%
2024/01/23	0	0.00	2	46.45	46.40	-2	6,854	-0.03%
2024/01/18	0.2	46.00	5	46.06	46.05	-4.8	7,018	-0.07%
2024/01/17	1	46.65	5	47.50	45.90	-4	7,040	-0.06%
2024/01/16	1	47.15	0	0.00	47.15	1	7,129	0.01%
2024/01/15	1	47.55	1	47.95	47.70	0	7,182	0.00%
2024/01/12	0	0.00	3	47.08	47.10	-3	7,199	-0.04%
2024/01/11	2	47.13	4	47.30	47.20	-2	7,228	-0.03%
2024/01/10	5	47.80	2	47.65	47.50	3	7,246	0.04%
2024/01/09	1	48.05	0	0.00	47.85	1	7,392	0.01%
2024/01/05	1	48.05	3	48.83	48.85	-2	7,444	-0.03%
2024/01/04	2	48.15	0	0.00	47.80	2	7,477	0.03%
2023/12/29	1	48.50	1	48.85	48.85	0	7,502	0.00%
2023/12/28	12	48.85	2	49.05	48.75	10	7,474	0.13%
2023/12/27	3	49.50	2	49.33	49.20	1	7,433	0.01%
2023/12/26	3	49.35	0	0.00	49.20	3	7,403	0.04%
2023/12/25	2	49.38	0	0.00	49.00	2	7,233	0.03%
2023/12/22	16	51.46	4	50.28	49.45	12	7,151	0.17%
2023/12/20	2	51.30	31	51.31	51.70	-29	6,695	-0.43%
2023/12/19	11	50.65	1	50.70	50.90	10	6,648	0.15%
2023/12/18	35.1	51.63	11	51.81	51.60	24.1	6,687	0.36%
2023/12/15	2	51.20	14.1	51.64	51.50	-12.1	6,560	-0.18%
2023/12/13	0	0.00	1	50.00	49.40	-1	6,241	-0.02%
2023/12/12	0	0.00	4	49.81	49.70	-4	6,243	-0.06%
2023/12/11	1	49.30	8	49.95	49.00	-7	6,203	-0.11%
2023/12/08	2	49.00	1	49.40	49.25	1	6,294	0.02%
2023/12/07	2	49.70	3	50.20	49.35	-1	6,330	-0.02%
2023/12/06	2	50.00	3	49.67	50.10	-1	6,363	-0.02%
2023/12/05	5	49.04	1	49.10	48.70	4	6,362	0.06%
2023/12/04	4	49.88	26	49.73	49.45	-22	6,360	-0.35%
2023/12/01	9	49.09	3	49.40	49.35	6	6,314	0.10%
2023/11/30	4	47.66	1	48.35	48.70	3	6,270	0.05%
2023/11/29	1	47.80	19	47.65	47.75	-18	6,552	-0.27%
2023/11/28	4	47.50	2	47.45	47.50	2	6,644	0.03%
2023/11/27	24	47.32	10	47.25	46.90	14	6,811	0.21%
2023/11/24	28	48.24	18	48.13	47.85	10	7,115	0.14%
2023/11/22	4	47.76	18	47.67	47.75	-14	7,231	-0.19%
2023/11/21	2	46.75	7	46.21	46.75	-5	7,064	-0.07%
2023/11/20	1	45.95	0	0.00	46.25	1	7,149	0.01%
2023/11/17	1	46.40	1	46.90	46.40	0	7,247	0.00%
2023/11/16	25	46.06	17	46.10	46.50	8	7,257	0.11%
2023/11/15	0	0.00	8	45.66	45.65	-8	7,212	-0.11%
2023/11/14	24	45.33	3	45.98	45.30	21	7,278	0.29%
2023/11/10	1	45.05	0	0.00	45.00	1	7,352	0.01%
2023/11/08	0	0.00	2	45.75	45.65	-2	7,656	-0.03%
2023/11/07	1	45.75	0	0.00	45.70	1	7,795	0.01%
2023/11/06	2	45.80	5	45.79	45.90	-3	7,925	-0.04%
2023/11/03	0	0.00	4	45.50	45.55	-4	8,105	-0.05%
2023/11/02	2	44.90	0	0.00	45.25	2	8,337	0.02%
2023/11/01	5	44.65	0	0.00	44.50	5	8,836	0.06%
2023/10/31	1	44.60	0	0.00	44.60	1	8,873	0.01%
2023/10/30	0	0.00	1	44.70	45.50	-1	8,980	-0.01%
2023/10/27	3	45.22	2	45.90	44.90	1	9,032	0.01%
2023/10/26	2	45.43	3	45.57	45.25	-1	9,034	-0.01%
2023/10/25	1	45.20	10	45.18	45.20	-9	9,160	-0.10%
2023/10/24	3	44.27	1	44.50	44.65	2	9,235	0.02%
2023/10/23	10	45.38	6	45.42	44.50	4	9,284	0.04%
2023/10/20	7	42.99	22	43.11	44.00	-15	9,375	-0.16%
2023/10/19	3	44.00	5	44.00	43.90	-2	9,503	-0.02%
2023/10/18	1	44.45	1	44.70	44.00	0	9,631	0.00%
2023/10/17	3	45.12	0	0.00	45.00	3	9,796	0.03%
2023/10/16	1.3	46.13	5	46.27	45.60	-3.7	9,989	-0.04%
2023/10/13	1	45.95	1	45.65	45.30	0	10,021	0.00%
2023/10/12	2.2	45.03	8	45.16	45.75	-5.8	10,295	-0.06%
2023/10/11	4	45.23	3	45.20	45.05	1	10,432	0.01%
2023/10/06	4	44.30	0	0.00	44.45	4	10,534	0.04%
2023/10/05	2	44.08	0	0.00	44.00	2	10,699	0.02%
2023/10/04	3	44.17	1	43.90	43.90	2	10,774	0.02%
2023/10/03	6	45.11	0	0.00	45.15	6	10,741	0.06%
2023/10/02	11	45.64	6	45.82	45.60	5	10,889	0.05%
2023/09/28	5	45.60	5	45.91	45.45	0	11,290	0.00%
2023/09/27	17	45.19	0	0.00	45.20	17	11,545	0.15%
2023/09/26	5	45.29	0	0.00	45.10	5	11,886	0.04%
2023/09/25	4	45.76	10	46.60	46.50	-6	12,041	-0.05%
2023/09/22	7	45.09	13	45.11	45.40	-6	12,061	-0.05%
2023/09/21	7	45.51	0	0.00	45.25	7	12,203	0.06%
2023/09/20	5	46.47	6	46.68	46.20	-1	12,217	-0.01%
2023/09/19	5	46.73	3	46.78	46.65	2	12,364	0.02%
2023/09/18	2	46.48	4	46.69	46.30	-2	12,443	-0.02%
2023/09/15	1	46.15	6	46.03	46.40	-5	12,511	-0.04%
2023/09/14	6.2	45.49	4	45.48	45.50	2.2	12,729	0.02%
2023/09/13	14	45.49	7	45.74	45.15	7	13,041	0.05%
2023/09/12	7	46.43	4	46.60	46.30	3	13,042	0.02%
2023/09/11	2	46.85	14	47.06	46.65	-12	13,107	-0.09%
2023/09/08	9	46.78	5	46.70	46.65	4	13,065	0.03%
2023/09/07	8	47.39	0	0.00	47.25	8	13,134	0.06%
2023/09/06	0	0.00	2	47.33	47.05	-2	13,348	-0.01%
2023/09/05	15	47.10	13	46.77	46.85	2	13,387	0.01%
2023/09/04	4	47.31	43.7	47.43	47.20	-39.7	13,466	-0.29%
2023/09/01	4	45.50	16	45.69	45.75	-12	13,262	-0.09%
2023/08/31	64	44.78	62	44.98	45.15	2	13,483	0.01%
2023/08/30	114	45.38	152	45.83	44.85	-38	13,993	-0.27%	大買/大賣/
2023/08/29	2	45.48	12	46.00	46.70	-10	13,793	-0.07%
2023/08/28	18	45.83	11	46.14	45.85	7	13,839	0.05%
2023/08/25	6	45.28	0	0.00	45.20	6	13,768	0.04%
2023/08/24	63	45.79	1	45.95	45.70	62	13,789	0.45%
2023/08/23	3	45.57	2	45.90	45.55	1	13,730	0.01%
2023/08/21	8	45.78	4	46.23	45.90	4	13,791	0.03%
2023/08/18	5	45.72	2	46.35	45.40	3	14,167	0.02%
2023/08/17	0	0.00	2	45.10	46.10	-2	14,655	-0.01%
2023/08/16	5	45.33	0	0.00	45.30	5	14,857	0.03%
2023/08/15	0	0.00	1.3	45.78	45.55	-1.3	15,681	-0.01%
2023/08/14	2	46.20	4	46.16	45.10	-2	15,771	-0.01%
2023/08/11	35.9	46.49	6	46.46	46.55	29.9	15,792	0.19%
2023/08/10	6.3	47.66	0	0.00	47.45	6.3	15,783	0.04%
2023/08/09	1	49.00	4	48.25	48.25	-3	15,800	-0.02%
2023/08/08	3	49.18	1.5	48.88	48.90	1.5	15,765	0.01%
2023/08/07	7	49.12	23.5	49.49	49.30	-16.5	15,810	-0.10%
2023/08/04	0	0.00	2	53.00	52.90	-2	15,535	-0.01%
2023/08/02	3	53.00	1.9	53.81	52.60	1.1	15,832	0.01%
2023/07/31	1	53.40	0	0.00	53.40	1	16,153	0.01%
2023/07/28	5	54.46	20	55.30	54.00	-15	16,431	-0.09%
2023/07/27	22	54.84	2	55.55	55.10	20	16,688	0.12%
2023/07/26	5	54.72	5	55.08	54.10	0	16,988	0.00%
2023/07/25	8.5	55.58	6	55.88	55.70	2.5	17,576	0.01%
2023/07/24	2	54.10	17	54.58	54.50	-15	17,776	-0.08%
2023/07/21	3	52.77	17	52.42	52.50	-14	17,815	-0.08%
2023/07/20	6.3	53.01	5	53.08	53.80	1.3	18,031	0.01%
2023/07/19	15	52.74	0	0.00	51.70	15	18,061	0.08%
2023/07/18	7	53.63	5	52.88	53.70	2	18,306	0.01%
2023/07/17	16.1	53.03	3	53.57	53.50	13.1	18,480	0.07%
2023/07/14	17	54.12	5	55.14	53.60	12	18,427	0.07%
2023/07/13	18.1	55.11	2	55.85	54.60	16.1	18,860	0.09%
2023/07/12	4	55.88	2	56.05	55.60	2	19,325	0.01%
2023/07/11	2	57.10	0	0.00	56.60	2	19,621	0.01%
2023/07/10	2	56.75	12	57.45	56.90	-10	20,468	-0.05%
2023/07/07	14	56.70	10	56.60	56.10	4	21,173	0.02%
2023/07/06	23.3	57.93	14	58.61	57.30	9.3	21,351	0.04%
2023/07/05	17.1	60.32	18	60.21	60.50	-1	21,242	0.00%
2023/07/04	29	59.02	7	59.59	60.00	22	21,045	0.10%
2023/07/03	8	59.30	27	57.99	59.40	-19	20,793	-0.09%
2023/06/30	23	57.80	9	57.68	57.60	14	20,591	0.07%
2023/06/29	3.1	57.47	3	57.53	57.10	0.1	20,543	0.00%
2023/06/28	13	57.18	2	57.50	56.60	11	20,443	0.05%
2023/06/27	10	56.53	16	57.03	56.20	-6	20,598	-0.03%
2023/06/26	3	57.90	3	58.63	58.10	0	20,646	0.00%
2023/06/21	3	58.57	4	58.53	58.40	-1	20,678	0.00%
2023/06/20	22.1	58.94	3	59.63	58.20	19.1	20,649	0.09%
2023/06/19	16	60.57	12.5	60.36	60.60	3.5	20,563	0.02%
2023/06/16	13	58.72	4	58.68	58.00	9	20,613	0.04%
2023/06/15	3	57.20	7	58.10	58.60	-4	20,585	-0.02%
2023/06/14	2.5	57.14	1.3	57.54	56.60	1.3	20,658	0.01%
2023/06/13	4	57.05	3	57.30	57.30	1	20,952	0.00%
2023/06/12	10	57.15	13	57.18	56.60	-3	21,046	-0.01%
2023/06/09	5	59.04	7	59.03	58.70	-2	20,987	-0.01%
2023/06/08	4	59.03	14	59.96	59.20	-10	21,301	-0.05%
2023/06/07	14	59.11	9	59.39	59.30	5	21,446	0.02%
2023/06/06	10	59.70	6	59.67	59.30	4	21,829	0.02%
2023/06/05	11	59.86	19.5	60.14	58.90	-8.5	22,475	-0.04%
2023/06/02	0	0.00	1	57.80	56.60	-1	22,505	0.00%
2023/06/01	8	56.98	32	56.57	57.20	-24	22,401	-0.11%
2023/05/31	0	0.00	7	55.19	55.70	-7	22,283	-0.03%
2023/05/30	3	54.27	1	54.20	54.10	2	22,289	0.01%
2023/05/29	2	54.95	2	55.15	54.90	0	22,522	0.00%
2023/05/25	5	54.44	2	54.65	54.20	3	23,153	0.01%
2023/05/24	34	55.34	4	55.63	55.00	30	23,148	0.13%
2023/05/23	2	54.80	15.4	54.84	55.70	-13.4	22,937	-0.06%
2023/05/22	2	52.15	21	51.72	52.60	-19	22,589	-0.08%
2023/05/19	33.1	52.65	1	51.60	51.70	32.1	22,525	0.14%
2023/05/18	1	56.20	3.8	56.62	56.90	-2.8	21,742	-0.01%
2023/05/17	6	56.30	4	56.28	56.10	2	21,600	0.01%
2023/05/16	0	0.00	2	54.65	55.20	-2	21,489	-0.01%
2023/05/15	3	54.10	0	0.00	54.20	3	21,524	0.01%
2023/05/12	0	0.00	1	55.60	55.50	-1	21,639	0.00%
2023/05/11	3	55.47	7.4	55.44	54.90	-4.4	21,505	-0.02%
2023/05/10	0	0.00	1	57.10	57.10	-1	21,283	0.00%
2023/05/09	2.2	56.74	2.3	55.99	56.40	-0.1	21,155	0.00%
2023/05/08	2	58.30	2	58.45	58.10	0	20,936	0.00%
2023/05/05	4.3	58.69	6	58.10	58.00	-1.7	21,002	-0.01%
2023/05/04	18	59.59	5	59.74	60.10	13	20,885	0.06%
2023/05/03	11	58.64	47	59.06	58.50	-36	20,956	-0.17%
2023/05/02	18	58.59	14	58.11	57.70	4	20,644	0.02%
2023/04/28	20	57.87	22	58.11	58.80	-2	20,417	-0.01%
2023/04/27	8	56.18	9	55.64	56.80	-1	19,842	-0.01%
2023/04/26	3.1	53.96	3	53.93	54.50	0.1	19,490	0.00%
2023/04/25	7	54.30	12	54.08	54.30	-5	19,361	-0.03%
2023/04/24	7	55.42	4.6	55.41	56.00	2.4	19,146	0.01%
2023/04/21	9.1	56.51	8.2	55.53	54.30	0.8	19,157	0.00%
2023/04/20	21.3	58.39	22	58.55	57.60	-0.7	18,682	0.00%
2023/04/19	17	59.56	18	59.96	59.60	-1	18,409	-0.01%
2023/04/18	24	60.34	5	59.72	60.00	19	18,251	0.10%
2023/04/17	19	61.46	11.1	62.31	62.80	7.9	17,846	0.04%
2023/04/14	35	58.89	45	58.74	58.80	-10	17,383	-0.06%
2023/04/13	35.4	61.29	14.1	61.51	60.20	21.3	17,106	0.12%
2023/04/12	26.2	60.20	29	58.33	60.10	-2.8	16,326	-0.02%
2023/04/11	4	55.20	0.3	55.00	55.00	3.7	15,667	0.02%
2023/04/10	30	54.30	10	53.40	53.90	20	15,476	0.13%
2023/04/07	4.3	51.76	31	51.79	52.00	-26.7	15,270	-0.17%
2023/04/06	1	52.70	20	52.02	52.40	-19	15,299	-0.12%
2023/03/31	4.5	51.30	0	0.00	51.40	4.5	15,361	0.03%
2023/03/30	0.2	52.00	0	0.00	51.90	0.2	15,700	0.00%
2023/03/29	0	0.00	14	51.61	51.80	-14	16,086	-0.09%
2023/03/28	9	51.09	12	51.35	51.50	-3	16,247	-0.02%
2023/03/27	1	51.50	25	51.68	52.10	-24	16,054	-0.15%
2023/03/24	26	50.68	1	50.60	50.60	25	15,998	0.16%
2023/03/23	11	51.86	8	51.64	51.50	3	16,171	0.02%
2023/03/22	62	52.64	24	51.79	51.80	38	16,609	0.23%
2023/03/21	13.4	53.71	13	52.25	52.60	0.4	17,190	0.00%
2023/03/20	4.2	50.27	5	50.70	50.00	-0.8	17,266	0.00%
2023/03/17	6	49.68	9	50.13	50.30	-3	17,307	-0.02%
2023/03/16	26.2	49.43	5.1	49.74	48.65	21.1	17,127	0.12%
2023/03/15	0	0.00	7	50.16	50.90	-7	16,866	-0.04%
2023/03/14	3	49.57	32	49.91	49.55	-29	16,699	-0.17%
2023/03/13	3	49.35	2	50.08	50.00	1	16,595	0.01%
2023/03/10	9	49.19	9	49.28	50.00	0	16,262	0.00%
2023/03/09	16	49.05	13	49.23	49.20	3	16,160	0.02%
2023/03/08	43	49.27	32	49.60	49.00	11	15,791	0.07%
2023/03/07	19	46.33	43	46.42	48.10	-24	15,134	-0.16%
2023/03/06	6.1	43.65	9.3	43.91	43.75	-3.2	14,515	-0.02%
2023/03/03	7	43.46	6	43.68	43.25	1	14,651	0.01%
2023/03/02	7	43.34	14	43.73	43.70	-7	14,911	-0.05%
2023/03/01	26.3	43.43	14	43.01	43.55	12.3	15,377	0.08%
2023/02/24	20	44.38	19	44.56	45.05	1	15,369	0.01%
2023/02/23	34	43.63	15	43.90	44.20	19	14,942	0.13%
2023/02/22	1	42.25	3	42.53	42.50	-2	14,839	-0.01%
2023/02/21	53	42.23	5	41.91	41.90	48	15,002	0.32%
2023/02/20	3	41.58	2	42.00	42.00	1	15,126	0.01%
2023/02/17	4	40.68	24	40.77	41.25	-20	15,085	-0.13%
2023/02/16	0	0.00	2	40.40	40.40	-2	14,928	-0.01%
2023/02/15	0.1	39.50	5	39.86	39.90	-4.9	15,145	-0.03%
2023/02/14	4.1	39.29	13	39.50	39.55	-8.9	15,145	-0.06%
2023/02/13	5	39.46	1	39.00	39.00	4	15,203	0.03%
2023/02/10	10	40.56	10	40.21	39.70	0	15,261	0.00%
2023/02/09	0	0.00	2	39.80	39.75	-2	15,195	-0.01%
2023/02/08	16	39.46	0	0.00	39.40	16	15,238	0.10%
2023/02/07	3	39.12	19	39.24	39.80	-16	15,196	-0.11%
2023/02/06	13	38.90	11	38.97	38.95	2	15,198	0.01%
2023/02/03	35	40.00	13	39.96	39.45	22	15,146	0.15%
2023/02/02	2	40.03	6	40.24	40.30	-4	14,990	-0.03%
2023/02/01	1	40.00	9	40.07	40.00	-8	15,057	-0.05%
2023/01/31	2	37.93	2	38.00	37.85	0	14,970	0.00%
2023/01/30	2	37.60	11	37.71	37.65	-9	15,052	-0.06%
2023/01/17	7	36.47	2	36.70	36.65	5	15,072	0.03%
2023/01/16	3	36.55	0	0.00	36.35	3	15,055	0.02%
2023/01/13	1	37.10	2	37.00	36.80	-1	15,021	-0.01%
2023/01/12	2	36.93	4	36.54	36.70	-2	15,112	-0.01%
2023/01/11	9	36.36	3	36.27	36.85	6	15,160	0.04%
2023/01/10	0	0.00	15	35.33	35.45	-15	14,994	-0.10%
2023/01/09	23	35.03	0	0.00	35.10	23	15,067	0.15%
2023/01/06	6	35.28	0	0.00	35.20	6	15,182	0.04%
2023/01/05	2	35.75	1	36.40	35.05	1	15,367	0.01%
2023/01/04	3	36.08	3	36.27	36.40	0	15,563	0.00%
2023/01/03	5	36.61	1	36.35	36.40	4	15,843	0.03%
2022/12/30	3	37.28	5	37.01	37.15	-2	16,066	-0.01%
2022/12/29	2	36.43	1	36.25	36.25	1	16,319	0.01%
2022/12/28	8	37.08	6	37.13	36.45	2	16,375	0.01%
2022/12/27	32	37.29	26	36.75	36.75	6	16,472	0.04%
2022/12/26	5	37.12	2	37.05	37.00	3	16,532	0.02%
2022/12/23	5	37.22	21	37.85	37.50	-16	16,641	-0.10%
2022/12/22	31	37.22	23	37.61	37.75	8	16,716	0.05%
2022/12/21	4	36.80	10	36.99	37.00	-6	16,567	-0.04%
2022/12/20	5	35.72	8	35.61	34.85	-3	16,376	-0.02%
2022/12/19	3	35.38	8	35.61	35.35	-5	16,566	-0.03%
2022/12/16	3	36.12	9	36.45	36.40	-6	16,796	-0.04%
2022/12/15	8	37.14	0	0.00	36.60	8	16,699	0.05%
2022/12/14	5	36.38	2.1	36.89	37.00	3	16,358	0.02%
2022/12/13	15.1	36.03	12	36.07	36.75	3.1	15,840	0.02%
2022/12/12	6	35.13	14	34.98	35.05	-8	15,076	-0.05%
2022/12/09	1	32.95	7	33.68	33.70	-6	14,541	-0.04%
2022/12/08	0	0.00	2	32.45	33.00	-2	14,449	-0.01%
2022/12/06	2	32.95	3	32.82	32.55	-1	14,313	-0.01%
2022/12/05	3	33.35	3	33.35	33.30	0	14,299	0.00%
2022/12/02	11	33.54	0	0.00	33.40	11	14,205	0.08%
2022/12/01	0	0.00	3	33.25	33.65	-3	14,143	-0.02%
2022/11/30	6	33.49	1	33.00	33.00	5	13,923	0.04%
2022/11/29	1	33.75	3	33.29	33.50	-2	13,734	-0.01%
2022/11/28	1	33.05	4	32.83	32.95	-3	13,468	-0.02%
2022/11/25	2	32.45	3	32.65	32.60	-1	13,400	-0.01%
2022/11/24	25	33.00	7	32.95	32.80	18	13,297	0.14%
2022/11/23	21	33.39	18	33.74	33.95	3	12,927	0.02%
2022/11/22	2	32.80	14	32.91	33.20	-12	12,413	-0.10%
2022/11/21	3	31.82	7	32.30	32.30	-4	12,123	-0.03%
2022/11/18	5	32.00	8	32.28	31.65	-3	12,001	-0.02%
2022/11/17	3	32.37	21	32.37	32.40	-18	11,939	-0.15%
2022/11/16	17	32.05	22	31.95	32.15	-5	11,602	-0.04%
2022/11/15	1	31.25	6	31.18	31.45	-5	11,366	-0.04%
2022/11/14	2	30.70	8	30.35	30.70	-6	11,283	-0.05%
2022/11/11	34	30.30	5	30.91	30.10	29	11,223	0.26%
2022/11/10	0	0.00	18	31.09	31.20	-18	11,019	-0.16%
2022/11/09	15	31.20	3	31.38	30.85	12	11,063	0.11%
2022/11/08	10	30.74	23	31.05	30.80	-13	10,999	-0.12%
2022/11/07	4	30.46	11	30.31	30.25	-7	10,930	-0.06%
2022/11/04	1	29.35	1	29.30	29.40	0	10,871	0.00%
2022/11/03	0	0.00	2	28.70	28.65	-2	10,994	-0.02%
2022/11/02	0	0.00	29	28.72	28.75	-29	11,019	-0.26%
2022/11/01	9	28.38	20	28.40	28.50	-11	11,004	-0.10%
2022/10/31	14	28.35	3	28.52	28.40	11	11,002	0.10%
2022/10/28	30	28.60	12	28.49	28.25	18	11,002	0.16%
2022/10/27	218	28.31	201	28.43	28.50	17	10,770	0.16%	大買/大賣/
2022/10/26	20	30.09	5	29.76	29.40	15	10,592	0.14%
2022/10/25	40	30.43	13	30.95	30.35	27	10,651	0.25%
2022/10/24	0	0.00	24	30.61	30.70	-24	10,724	-0.22%
2022/10/21	3	30.10	4	30.41	30.10	-1	10,796	-0.01%
2022/10/20	34	30.24	7	30.40	30.45	27	10,897	0.25%
2022/10/19	0	0.00	32	30.80	30.55	-32	10,811	-0.30%
2022/10/18	1	30.50	2	30.23	30.00	-1	10,940	-0.01%
2022/10/17	7	29.86	2	30.18	30.05	5	10,946	0.05%
2022/10/14	10	30.65	21	30.97	30.65	-11	11,000	-0.10%
2022/10/13	22	29.69	4	29.90	29.35	18	11,075	0.16%
2022/10/12	33	31.04	5	30.90	30.85	28	11,317	0.25%
2022/10/11	127	31.15	107	31.52	31.75	20	11,401	0.18%	大買/大賣/
2022/10/07	28	30.78	52	31.49	31.75	-24	11,477	-0.21%
2022/10/06	26	30.53	54	30.93	31.10	-28	11,338	-0.25%
2022/10/05	2	29.70	2	30.15	29.90	0	11,190	0.00%
2022/10/04	30	29.55	50	29.80	29.85	-20	11,237	-0.18%
2022/10/03	14	28.67	2	29.15	29.20	12	11,103	0.11%
2022/09/30	8	29.18	21	28.56	29.55	-13	11,018	-0.12%
2022/09/29	23	29.03	15	29.22	28.90	8	10,825	0.07%
2022/09/28	42	28.95	30	29.02	27.40	12	10,628	0.11%
2022/09/27	3	28.65	17	28.96	29.00	-14	10,423	-0.13%
2022/09/26	40	30.21	31	29.52	29.25	9	10,195	0.09%
2022/09/23	6	30.17	16	30.28	30.10	-10	9,844	-0.10%
2022/09/22	4	29.15	13	28.51	29.00	-9	9,506	-0.09%
2022/09/21	1	27.95	0	0.00	27.95	1	9,413	0.01%
2022/09/19	1	28.30	1	27.90	27.90	0	9,455	0.00%
2022/09/16	1	28.30	0	0.00	28.20	1	9,460	0.01%
2022/09/15	1	28.75	5	29.10	28.65	-4	9,565	-0.04%
2022/09/14	3	28.70	0	0.00	28.80	3	9,583	0.03%
2022/09/13	1	28.75	0	0.00	28.90	1	9,675	0.01%
2022/09/12	6	28.56	1	28.80	28.70	5	9,858	0.05%
2022/09/08	0	0.00	5	27.85	27.90	-5	9,920	-0.05%
2022/09/06	7	27.44	0.1	27.55	27.20	7	10,074	0.07%
2022/09/05	0	0.00	5	27.57	27.50	-5	10,204	-0.05%
2022/09/02	16	27.78	40	27.71	27.65	-24	10,261	-0.23%
2022/09/01	4	28.29	0	0.00	28.10	4	10,247	0.04%
2022/08/31	18	28.51	11	29.30	28.45	7	10,267	0.07%
2022/08/30	0	0.00	14	29.06	28.80	-14	10,187	-0.14%
2022/08/29	5	28.43	0	0.00	28.40	5	10,214	0.05%
2022/08/26	2	29.20	2	29.10	29.05	0	10,215	0.00%
2022/08/25	0	29.00	0	0.00	29.00	0	10,350	0.00%
2022/08/24	67	29.21	65	29.10	28.90	2	10,473	0.02%
2022/08/23	21	28.83	17	28.98	28.90	4	10,646	0.04%
2022/08/22	87	28.49	92	28.70	28.75	-5	10,736	-0.05%
2022/08/19	56	29.10	50	29.24	29.00	6	10,746	0.06%
2022/08/18	22	29.33	23	29.47	29.45	-1	10,875	-0.01%
2022/08/17	54	29.67	41	29.75	29.25	13	11,148	0.12%
2022/08/16	46	29.77	42	29.62	29.50	4	11,265	0.04%
2022/08/15	1	30.10	3	30.30	30.30	-2	11,496	-0.02%
2022/08/12	8	30.76	2	30.80	30.00	6	11,879	0.05%
2022/08/11	11	30.61	0	0.00	30.45	11	11,930	0.09%
2022/08/10	5	31.60	9	31.31	30.70	-4	12,004	-0.03%
2022/08/09	0	0.00	2	31.20	31.20	-2	12,123	-0.02%
2022/08/08	0	0.00	4	30.46	30.60	-4	12,304	-0.03%
2022/08/05	8	30.48	4	30.36	30.40	4	12,413	0.03%
2022/08/04	5	30.25	1	30.40	30.35	4	12,725	0.03%
2022/08/03	5	30.71	5	30.58	30.40	0	13,847	0.00%
2022/08/02	14	31.09	16	31.02	30.90	-2	14,494	-0.01%
2022/08/01	12	31.45	22	31.81	31.40	-10	14,677	-0.07%
2022/07/29	3	31.12	5	31.28	31.20	-2	14,887	-0.01%
2022/07/28	7	30.75	5	30.80	30.75	2	14,936	0.01%
2022/07/27	5	29.90	11	29.89	30.45	-6	15,013	-0.04%
2022/07/26	2	30.13	5.1	30.28	30.45	-3.1	15,266	-0.02%
2022/07/25	35.1	30.22	23	30.04	30.35	12.1	15,401	0.08%
2022/07/22	2	29.25	13	29.42	29.30	-11	15,430	-0.07%
2022/07/21	11	29.14	5	29.21	29.00	6	16,482	0.04%
2022/07/20	36	29.21	30	29.22	29.05	6	18,316	0.03%
2022/07/19	1	28.50	5	29.63	29.70	-4	19,359	-0.02%
2022/07/18	19	28.31	15	28.37	29.00	4	19,944	0.02%
2022/07/15	5	26.73	23	26.82	27.35	-18	19,673	-0.09%
2022/07/14	19	23.26	36	24.88	25.10	-17	19,617	-0.09%
2022/07/13	33	23.93	12	23.75	23.65	21	19,695	0.11%
2022/07/12	7	24.35	1	25.75	23.65	6	19,744	0.03%
2022/07/11	3	26.02	2	26.15	26.25	1	20,168	0.00%
2022/07/08	5	25.85	2	25.70	25.70	3	21,286	0.01%
2022/07/07	3	24.60	4	24.95	24.90	-1	21,950	0.00%
2022/07/06	5	25.02	2	24.35	24.40	3	22,120	0.01%
2022/07/05	5	25.15	2	25.40	25.50	3	22,443	0.01%
2022/07/04	0	0.00	2	24.63	24.40	-2	22,581	-0.01%
2022/07/01	2	25.30	1	24.25	24.25	1	22,661	0.00%
2022/06/29	1	25.80	2	25.40	25.65	-1	22,613	0.00%
2022/06/27	0	0.00	37.1	25.93	26.30	-37.1	22,612	-0.16%
2022/06/24	0	0.00	0.4	25.95	25.50	-0.4	22,616	0.00%
2022/06/23	5.5	25.62	9	25.64	25.40	-3.5	22,605	-0.02%
2022/06/22	10	26.05	12.5	26.07	25.95	-2.5	22,519	-0.01%
2022/06/21	7	26.39	4	26.20	27.05	3	22,495	0.01%
2022/06/20	5.5	27.05	9	26.50	25.95	-3.5	22,427	-0.02%
2022/06/17	4	28.25	0	0.00	27.90	4	22,282	0.02%
2022/06/16	2	29.15	6	29.23	29.00	-4	22,194	-0.02%
2022/06/14	7	28.29	0	0.00	28.45	7	22,067	0.03%
2022/06/13	3	29.23	1	29.10	29.10	2	22,170	0.01%
2022/06/10	1	30.30	4	30.15	30.20	-3	22,205	-0.01%
2022/06/09	0	0.00	5	30.05	29.95	-5	22,247	-0.02%
2022/06/08	1	30.00	9	29.97	30.05	-8	22,261	-0.04%
2022/06/07	7	29.64	18.3	29.67	29.80	-11.3	22,362	-0.05%
2022/06/06	1	29.15	19	29.31	29.25	-18	22,414	-0.08%
2022/06/02	20.1	28.87	1	28.80	28.80	19.1	22,769	0.08%
2022/06/01	6	29.25	7	29.56	29.55	-1	22,924	0.00%
2022/05/31	30.2	29.69	4	29.51	29.40	26.2	22,897	0.11%
2022/05/30	10	30.88	2	31.00	30.70	8	22,869	0.03%
2022/05/27	4	31.29	0	0.00	30.90	4	23,008	0.02%
2022/05/26	9	31.43	8	31.41	31.00	1	23,087	0.00%
2022/05/25	6	30.98	26.3	31.23	31.60	-20.3	22,981	-0.09%
2022/05/24	16	30.95	18	31.06	30.70	-2	22,716	-0.01%
2022/05/23	5	30.81	19	31.24	30.90	-14	22,524	-0.06%
2022/05/20	23	30.56	21	30.41	30.25	2	22,346	0.01%
2022/05/19	7	30.15	8	30.19	30.60	-1	22,169	0.00%
2022/05/18	10	30.24	20	30.29	30.20	-10	21,994	-0.05%
2022/05/17	30	29.84	16	29.92	29.80	14	21,825	0.06%
2022/05/16	12	28.97	15	29.50	30.05	-3	21,497	-0.01%
2022/05/13	8	29.11	4	29.09	29.00	4	21,295	0.02%
2022/05/12	11	30.02	2	28.68	28.55	9	21,107	0.04%
2022/05/11	23	31.35	10	31.14	30.60	13	20,729	0.06%
2022/05/10	13	30.25	31	30.01	31.10	-18	19,544	-0.09%
2022/05/09	1	30.05	12	29.30	29.00	-11	18,800	-0.06%
2022/05/06	7	29.57	20	29.67	29.70	-13	18,430	-0.07%
2022/05/05	13	29.19	4	29.08	29.00	9	17,966	0.05%
2022/05/04	5	28.13	40	27.99	28.70	-35	17,641	-0.20%
2022/05/03	38	27.67	4	27.75	28.00	34	17,390	0.20%
2022/04/29	2	29.23	2	29.10	28.90	0	16,966	0.00%
2022/04/28	7	28.95	2	28.90	28.50	5	16,719	0.03%
2022/04/27	27.3	29.85	16	29.94	28.80	11.3	16,354	0.07%
2022/04/26	84	32.79	75	32.58	31.55	9	15,213	0.06%
2022/04/25	16	31.04	22	31.47	33.35	-6	13,191	-0.05%
2022/04/22	3	31.08	45	32.03	32.35	-42	11,844	-0.35%
2022/04/21	6	29.93	6	29.73	29.45	0	10,750	0.00%
2022/04/20	6	29.63	13	29.96	29.80	-7	10,526	-0.07%
2022/04/19	22	29.37	18	29.94	30.10	4	10,074	0.04%
2022/04/18	1	28.60	6	28.90	29.00	-5	9,706	-0.05%
2022/04/15	15	29.90	23.1	30.52	29.95	-8.1	9,386	-0.09%
2022/04/14	25	30.11	42	30.34	29.85	-17	8,735	-0.19%
2022/04/13	13	29.09	58	29.34	29.25	-45	7,484	-0.60%
2022/04/12	8	26.76	11	27.05	27.55	-3	6,739	-0.04%
2022/04/11	3	27.62	14	27.55	27.55	-11	6,542	-0.17%
2022/04/08	0	0.00	33.5	26.64	26.85	-33.5	6,172	-0.54%
2022/04/07	4	26.29	1	26.30	25.70	3	5,975	0.05%
2022/04/06	0	0.00	10.5	26.19	26.15	-10.5	5,855	-0.18%
2022/04/01	0	0.00	12	25.70	25.85	-12	5,801	-0.21%
2022/03/31	0	0.00	2	25.30	25.30	-2	5,778	-0.03%
2022/03/30	9	25.30	0	0.00	25.40	9	5,804	0.16%
2022/03/29	2	25.75	5	26.05	25.70	-3	5,790	-0.05%
2022/03/28	5	25.10	1	25.55	25.70	4	5,788	0.07%
2022/03/25	12	25.84	21	25.83	25.75	-9	5,846	-0.15%
2022/03/24	1	26.00	10	25.99	25.90	-9	5,884	-0.15%
2022/03/23	18	25.74	13	25.65	25.65	5	5,862	0.09%
2022/03/22	0	0.00	1	25.70	25.50	-1	5,819	-0.02%
2022/03/21	6	25.29	7	25.50	24.90	-1	5,765	-0.02%
2022/03/16	16	24.31	4	24.29	23.90	12	5,747	0.21%
2022/03/15	1	25.95	2	25.85	25.85	-1	5,481	-0.02%
2022/03/14	0	0.00	15	26.16	26.35	-15	5,389	-0.28%
2022/03/11	5	25.66	3	26.18	25.65	2	5,295	0.04%
2022/03/10	3	25.15	11.1	25.70	25.90	-8.1	5,206	-0.16%
2022/03/09	3	25.10	10	24.87	25.20	-7	5,049	-0.14%
2022/03/08	57	25.16	67	24.59	24.65	-10	4,932	-0.20%
2022/03/07	8	26.47	29	26.45	26.15	-21	4,513	-0.47%
2022/03/04	28	26.08	26	26.29	25.90	2	4,187	0.05%
2022/03/03	17	26.14	17	26.17	26.25	0	4,069	0.00%
2022/03/02	10	25.59	11	25.62	25.80	-1	3,846	-0.03%
2022/03/01	13	24.69	11	24.92	24.90	2	3,707	0.05%
2022/02/25	3	23.38	12.1	23.66	23.90	-9.1	3,634	-0.25%
2022/02/24	4	23.06	28	22.97	22.90	-24	3,539	-0.68%
2022/02/23	1	23.50	0	0.00	23.50	1	3,490	0.03%
2022/02/22	13	23.53	55	23.18	23.50	-42	3,446	-1.22%
2022/02/21	16	24.14	37	23.80	23.90	-21	3,271	-0.64%
2022/02/18	8	22.68	3	22.77	22.85	5	3,001	0.17%
2022/02/17	1	22.45	21	22.50	22.55	-20	2,991	-0.67%
2022/02/16	2	22.40	1	22.40	22.25	1	2,965	0.03%
2022/02/15	2	22.43	21	22.40	22.45	-19	3,039	-0.63%
2022/02/14	2	21.80	1	21.90	22.00	1	3,116	0.03%
2022/02/11	1	22.05	3	22.18	22.20	-2	3,120	-0.06%
2022/02/10	0	0.00	21	22.28	22.15	-21	3,186	-0.66%
2022/02/09	2	22.05	2	21.95	21.95	0	3,311	0.00%
2022/02/08	1	21.50	1	21.75	21.75	0	3,323	0.00%
2022/02/07	10	20.75	3	20.92	21.20	7	3,329	0.21%
2022/01/26	10	20.20	0	0.00	20.20	10	3,351	0.30%
2022/01/25	6	20.71	5	20.35	20.30	1	3,398	0.03%
2022/01/24	6	20.42	0	0.00	20.65	6	3,440	0.17%
2022/01/21	2	21.15	0	0.00	21.00	2	3,469	0.06%
2022/01/20	1	21.30	0	0.00	21.20	1	3,526	0.03%
2022/01/19	6	20.79	0	0.00	20.80	6	3,572	0.17%
2022/01/18	12	21.15	0	0.00	21.10	12	3,609	0.33%
2022/01/17	4	21.15	0	0.00	21.15	4	3,671	0.11%
2022/01/14	0	0.00	1	21.10	21.20	-1	3,814	-0.03%
2022/01/13	0	0.00	1	21.60	21.50	-1	3,886	-0.03%
2022/01/12	12	21.14	5	21.05	21.40	7	3,889	0.18%
2022/01/10	1	21.50	1	21.35	21.30	0	3,890	0.00%
2022/01/06	5	21.54	1	21.75	21.75	4	3,962	0.10%
2022/01/05	1	21.90	0	0.00	21.60	1	4,027	0.02%
2022/01/04	0	0.00	2	21.60	21.60	-2	4,112	-0.05%
2022/01/03	2	21.85	26	21.79	21.80	-24	4,182	-0.57%
2021/12/30	8	22.04	0	0.00	21.95	8	4,229	0.19%
2021/12/28	5	21.85	0	0.00	21.85	5	4,369	0.11%
2021/12/27	16	22.03	0	0.00	22.00	16	4,474	0.36%
2021/12/24	35	22.29	10	22.65	22.20	25	4,537	0.55%
2021/12/23	2.1	22.28	8	22.41	22.35	-5.9	4,538	-0.13%
2021/12/22	59	22.41	0	0.00	22.30	59	4,557	1.29%
2021/12/21	42	22.56	5	22.55	22.70	37	4,537	0.82%
2021/12/20	7	22.15	8	22.24	22.70	-1	4,481	-0.02%
2021/12/16	1	21.55	0	0.00	21.55	1	4,471	0.02%
2021/12/15	2	21.48	1	21.55	21.75	1	4,533	0.02%
2021/12/14	19	21.66	0	0.00	21.55	19	4,585	0.41%
2021/12/13	1	21.85	3	22.25	22.25	-2	4,612	-0.04%
2021/12/08	1	21.70	0	0.00	21.65	1	5,027	0.02%
2021/12/07	1	21.60	0	0.00	21.85	1	5,313	0.02%
2021/12/03	0	0.00	2	21.30	21.30	-2	5,461	-0.04%
2021/12/02	0	0.00	1	21.25	21.20	-1	5,567	-0.02%
2021/11/30	5	20.95	1	20.95	20.95	4	5,981	0.07%
2021/11/26	1	21.25	0	0.00	21.25	1	6,557	0.02%
2021/11/25	1	22.10	1	22.40	21.80	0	7,106	0.00%
2021/11/24	0	0.00	2	22.10	22.00	-2	7,076	-0.03%
2021/11/19	0	0.00	2	21.20	21.05	-2	7,621	-0.03%
2021/11/16	0	0.00	0.1	21.55	21.55	-0.1	8,381	0.00%
2021/11/15	1	21.75	0	0.00	21.75	1	8,549	0.01%
2021/11/11	1	21.75	2	22.20	22.25	-1	9,405	-0.01%
2021/11/10	0	0.00	1	21.60	21.60	-1	9,815	-0.01%
2021/11/09	7	21.76	0	0.00	22.00	7	10,616	0.07%
2021/11/08	1	22.20	8	22.20	22.15	-7	11,587	-0.06%
2021/11/04	1	21.50	0	0.00	21.20	1	12,380	0.01%
2021/11/03	0	0.00	4	21.78	21.60	-4	13,125	-0.03%
2021/11/01	9	21.02	3	21.10	21.00	6	13,595	0.04%
2021/10/29	9	21.21	6	21.20	21.20	3	14,022	0.02%
2021/10/28	3	21.08	13	21.54	21.50	-10	14,531	-0.07%
2021/10/27	3	21.50	1	21.50	21.30	2	15,244	0.01%
2021/10/26	0	0.00	5	21.75	21.75	-5	16,418	-0.03%
2021/10/25	0	0.00	1	21.90	21.85	-1	17,751	-0.01%
2021/10/22	7	21.76	0	0.00	21.90	7	18,103	0.04%
2021/10/21	1	23.55	6	23.50	23.45	-5	18,215	-0.03%
2021/10/18	7	23.06	6	22.70	22.95	1	19,119	0.01%
2021/10/14	0	0.00	91	22.20	22.25	-91	20,620	-0.44%
2021/10/13	4	22.35	1	22.25	22.10	3	21,328	0.01%
2021/10/12	3	22.50	3	22.75	22.60	0	21,530	0.00%
2021/10/08	9	23.23	0	0.00	22.95	9	21,625	0.04%
2021/10/07	2	23.65	15	23.64	23.65	-13	21,690	-0.06%
2021/10/05	1	22.90	1	23.20	23.75	0	22,108	0.00%
2021/10/04	1	22.65	0	0.00	22.65	1	22,144	0.00%
2021/10/01	1	24.35	0	0.00	24.05	1	22,269	0.00%
2021/09/29	0	0.00	13	24.20	24.20	-13	22,590	-0.06%
2021/09/28	5	24.60	9	24.50	24.50	-4	22,980	-0.02%
2021/09/27	0	0.00	5	25.02	25.00	-5	23,587	-0.02%
2021/09/24	4	24.78	1	25.00	24.75	3	25,173	0.01%
2021/09/23	2	24.98	2	24.78	24.85	0	27,414	0.00%
2021/09/22	0	0.00	6	24.55	24.95	-6	28,563	-0.02%
2021/09/17	20	25.85	0	0.00	25.50	20	29,013	0.07%
2021/09/15	3	25.90	1	26.35	26.35	2	28,960	0.01%
2021/09/14	1	26.75	0	0.00	26.10	1	28,920	0.00%
2021/09/13	2	26.65	14	26.68	26.95	-12	28,902	-0.04%
2021/09/10	14	26.06	14	26.07	26.05	0	28,697	0.00%
2021/09/09	0	0.00	4	25.65	25.70	-4	28,390	-0.01%
2021/09/08	14	25.48	14	25.38	24.75	0	28,335	0.00%
2021/09/07	15	25.28	1	26.00	25.40	14	28,251	0.05%
2021/09/06	17	25.84	4.1	26.07	25.60	13	28,141	0.05%
2021/09/03	20	26.58	3.1	26.68	26.35	16.9	27,935	0.06%
2021/09/02	6.1	26.58	0	0.00	26.65	6.1	27,745	0.02%
2021/09/01	30	27.18	33.4	27.15	27.00	-3.4	27,620	-0.01%
2021/08/31	18.5	26.83	23.2	27.12	27.20	-4.7	27,184	-0.02%
2021/08/30	4.1	26.09	1	25.85	26.00	3.1	26,686	0.01%
2021/08/27	12	25.77	11	25.60	26.00	1	26,770	0.00%
2021/08/26	21	26.56	41	26.30	25.60	-20	27,415	-0.07%
2021/08/25	9	25.31	0	0.00	25.35	9	27,090	0.03%
2021/08/24	2	25.20	10	25.79	25.65	-8	27,011	-0.03%
2021/08/23	12	25.95	8	25.71	25.85	4	26,875	0.01%
2021/08/20	23	24.52	5	24.56	24.60	18	26,510	0.07%
2021/08/19	2	24.93	1	24.30	24.20	1	26,365	0.00%
2021/08/18	11	24.76	2.1	24.85	25.60	8.9	26,158	0.03%
2021/08/17	41.1	25.71	20	25.02	23.90	21.1	25,777	0.08%
2021/08/16	46.1	27.18	36.1	26.82	26.40	10	25,231	0.04%
2021/08/13	62.1	28.42	28	28.61	27.55	34.1	24,737	0.14%
2021/08/12	19.1	28.61	82	29.01	29.75	-63	23,927	-0.26%
2021/08/11	8	27.46	6.1	28.20	27.85	1.9	22,963	0.01%
2021/08/10	15	27.86	17	27.51	27.30	-2	22,367	-0.01%
2021/08/09	24	28.11	24	28.52	27.95	0	22,110	0.00%
2021/08/06	9	27.13	4	27.21	26.95	5	21,412	0.02%
2021/08/05	9	26.64	3	26.50	26.65	6	21,222	0.03%
2021/08/04	30.1	27.77	0	0.00	27.40	30.1	21,141	0.14%
2021/08/03	9.1	28.50	5	28.81	28.85	4.1	21,239	0.02%
2021/08/02	9	28.06	43.2	28.62	29.30	-34.2	20,948	-0.16%
2021/07/30	86	28.07	40.1	28.02	27.20	45.9	20,265	0.23%
2021/07/29	53.3	27.27	123.2	27.48	27.95	-69.9	19,168	-0.36%	大賣/
2021/07/28	15.2	26.02	16.7	26.46	25.75	-1.5	17,963	-0.01%
2021/07/27	16	26.16	8	26.39	25.60	8	17,718	0.05%
2021/07/26	34	26.65	11	26.53	26.90	23	17,744	0.13%
2021/07/23	4.1	26.11	4.1	26.04	26.70	0	17,549	0.00%
2021/07/22	27	25.84	39	25.59	25.00	-12	17,272	-0.07%
2021/07/21	22.2	26.87	29	26.87	26.50	-6.8	17,026	-0.04%
2021/07/20	44	26.40	49	26.39	26.75	-5	16,240	-0.03%
2021/07/19	71.5	26.63	22.1	26.59	27.10	49.4	15,653	0.32%
2021/07/16	13.2	25.19	7.2	25.08	25.10	6	15,298	0.04%
2021/07/15	3	24.67	6	24.53	24.85	-3	15,227	-0.02%
2021/07/14	8	23.46	5	23.60	23.90	3	15,419	0.02%
2021/07/13	19	23.59	4	23.73	23.50	15	16,149	0.09%
2021/07/12	12	25.38	4	25.68	25.05	8	16,669	0.05%
2021/07/09	1	25.30	4	25.09	24.65	-3	17,158	-0.02%
2021/07/08	1	25.60	2	25.00	24.95	-1	17,332	-0.01%
2021/07/07	3	24.77	0	0.00	24.30	3	17,117	0.02%
2021/07/06	2	25.63	6	25.85	25.60	-4	16,927	-0.02%
2021/07/05	15	26.97	18.2	26.48	26.35	-3.2	16,765	-0.02%
2021/07/02	34	26.36	35	26.21	25.65	-1	16,464	-0.01%
2021/07/01	173	27.84	101	27.47	26.80	72	15,961	0.45%	大買/大賣/
2021/06/30	99	26.95	104	27.13	27.50	-5	14,329	-0.03%	大賣/
2021/06/29	56	23.76	37	24.26	25.15	19	12,019	0.16%
2021/06/28	14	22.32	21	22.57	22.90	-7	10,786	-0.06%
2021/06/25	2	21.15	0	0.00	20.85	2	10,250	0.02%
2021/06/24	1	20.70	1	20.80	20.65	0	10,167	0.00%
2021/06/23	12	21.11	10	20.59	20.45	2	10,125	0.02%
2021/06/22	9	21.47	8	21.47	20.80	1	10,050	0.01%
2021/06/21	3	20.02	0	0.00	20.10	3	9,892	0.03%
2021/06/17	1	20.70	0	0.00	20.45	1	9,781	0.01%
2021/06/16	6	20.49	0	0.00	20.30	6	9,748	0.06%
2021/06/11	1	20.40	0	0.00	20.40	1	9,696	0.01%
2021/06/10	0	0.00	4	20.46	20.40	-4	9,670	-0.04%
2021/06/08	11	21.22	0	0.00	21.00	11	9,596	0.11%
2021/06/07	42	20.80	25	20.82	20.80	17	9,580	0.18%
2021/06/04	8	22.01	61	21.87	21.70	-53	9,486	-0.56%
2021/06/03	59	22.18	28	22.91	22.45	31	9,303	0.33%
2021/06/02	16	21.27	14	21.06	21.70	2	8,530	0.02%
2021/05/31	15	20.31	2	20.55	20.00	13	8,437	0.15%
2021/05/25	2	18.78	0	0.00	18.40	2	8,292	0.02%
2021/05/21	0	0.00	6	19.05	19.15	-6	8,372	-0.07%
2021/05/20	1	18.70	0	0.00	18.05	1	8,310	0.01%
2021/05/19	11	18.64	5	18.08	18.65	6	8,274	0.07%
2021/05/18	10	17.98	12	17.88	18.25	-2	8,174	-0.02%
2021/05/17	0	0.00	4	16.75	16.60	-4	8,117	-0.05%
2021/05/14	1	17.90	0	0.00	17.55	1	8,010	0.01%
2021/05/13	0	0.00	10	18.90	18.55	-10	7,916	-0.13%
2021/05/12	7	20.64	2	20.85	19.60	5	7,828	0.06%
2021/05/11	36	22.37	57	22.21	21.70	-21	7,594	-0.28%
2021/05/10	30	22.09	31	22.33	22.15	-1	7,003	-0.01%
2021/05/07	7	20.98	8	20.59	21.20	-1	6,735	-0.01%
2021/05/06	27	21.10	6	21.25	20.35	21	6,625	0.32%
2021/05/05	16	20.89	3	20.83	20.40	13	6,476	0.20%
2021/05/03	1	21.70	22	22.14	21.65	-21	6,096	-0.34%
2021/04/29	18	21.39	20	21.11	21.20	-2	5,810	-0.03%
2021/04/27	1	20.85	3	20.78	21.00	-2	5,570	-0.04%
2021/04/26	2	21.45	2	21.20	21.20	0	5,472	0.00%
2021/04/23	4	20.59	9.2	20.80	20.80	-5.2	5,375	-0.10%
2021/04/22	30	22.41	15	22.32	20.55	15	5,281	0.28%
2021/04/21	36	21.79	17	21.52	21.70	19	4,844	0.39%
2021/04/20	73	22.62	14	21.96	22.10	59	4,649	1.27%
2021/04/19	26	22.59	17	23.15	23.65	9	4,266	0.21%
2021/04/16	37	21.82	26	21.85	21.50	11	3,385	0.32%
2021/04/15	31	20.55	20	20.79	20.95	11	2,604	0.42%
2021/04/14	2	19.28	0	0.00	19.75	2	1,850	0.11%
2021/04/06	0	0.00	0.1	17.20	17.30	-0.1	1,130	-0.01%
2021/04/01	0	0.00	2.1	17.05	17.05	-2.1	1,129	-0.18%
2021/03/26	0	0.00	0.1	16.65	16.70	-0.1	1,217	0.00%
2021/03/25	0.1	16.85	6.2	16.66	16.60	-6.1	1,330	-0.46%
2021/03/24	0.3	16.92	0.6	16.90	16.95	-0.3	1,333	-0.02%
2021/03/23	2.7	16.89	0.1	16.85	16.95	2.6	1,338	0.19%
2021/03/22	0.1	16.95	0	0.00	16.95	0.1	1,347	0.01%
2021/03/19	3	16.82	1	16.81	16.80	2	1,391	0.14%
2021/03/18	0.2	17.00	0	0.00	16.90	0.2	1,456	0.02%
2021/03/17	1.1	17.06	0	17.10	16.90	1.1	1,483	0.07%
2021/03/16	0	17.30	2	17.20	17.10	-2	1,595	-0.12%
2021/03/12	0.2	17.10	0	0.00	17.10	0.2	1,609	0.01%
2021/03/11	0.4	17.17	0	0.00	17.30	0.4	1,609	0.03%
2021/03/09	0	0.00	0.2	17.30	17.25	-0.2	1,582	-0.01%
2021/03/08	0.2	17.30	0	0.00	17.15	0.2	1,561	0.01%
2021/03/05	0	0.00	4	17.30	17.20	-4	1,552	-0.26%
2021/03/03	0	0.00	5	17.25	17.20	-5	1,403	-0.36%
2021/03/02	0	0.00	3	17.20	16.90	-3	1,393	-0.22%
2021/02/24	9	17.60	0	0.00	17.25	9	1,305	0.69%
2021/02/23	0	0.00	0.1	16.60	16.95	-0.1	1,172	-0.01%
2021/02/22	0	0.00	0.3	16.25	16.20	-0.3	1,135	-0.03%
2021/02/19	0.3	16.30	0	0.00	16.20	0.3	1,151	0.02%
2021/02/18	0.1	16.15	1	16.00	16.30	-0.9	1,156	-0.08%
2021/02/02	1	15.35	0	0.00	15.55	1	1,149	0.09%
2021/01/20	0	0.00	2	15.65	15.30	-2	1,128	-0.18%
2021/01/08	2	16.90	0	0.00	16.85	2	1,044	0.19%
2021/01/06	2	17.45	1	17.00	17.00	1	1,025	0.10%
2021/01/04	0.9	17.25	0	0.00	17.25	0.9	987	0.09%
2020/12/31	2	17.30	0	0.00	17.20	2	981	0.20%
2020/12/30	5	17.45	1	17.50	17.50	4	966	0.41%
2020/12/23	2	17.03	0	0.00	17.10	2	871	0.23%
2020/12/22	1	18.00	1	18.25	17.00	0	856	0.00%
2020/12/21	2	18.23	33	17.57	18.25	-31	784	-3.95%
2020/12/18	0	0.00	4	17.10	17.00	-4	667	-0.60%
2020/12/17	30	17.07	0	0.00	17.00	30	663	4.52%
2020/12/16	6	17.30	1	17.50	17.50	5	652	0.77%
2020/12/15	1	17.25	0	0.00	17.45	1	637	0.16%
2020/12/14	1	17.70	0	0.00	17.50	1	590	0.17%
2020/12/11	1	17.10	0	0.00	16.75	1	519	0.19%
2020/12/08	0	0.00	1	16.30	16.15	-1	355	-0.28%
2020/12/03	0	16.40	0	0.00	16.25	0	352	0.01%
2020/11/26	0	0.00	2	16.15	16.25	-2	362	-0.55%
2020/11/25	0	0.00	6.6	16.10	16.15	-6.6	365	-1.80%
2020/11/18	0	0.00	1	15.95	16.05	-1	363	-0.28%
2020/09/29	0.2	15.60	0	0.00	15.60	0.2	353	0.06%
2020/09/11	1	16.35	0	0.00	16.30	1	425	0.24%
2020/09/07	1	16.90	0	0.00	16.90	1	407	0.25%
2020/08/24	0	0.00	1	15.50	15.65	-1	363	-0.28%
2020/08/21	1	15.45	0	0.00	15.40	1	363	0.27%
2020/08/17	0	0.00	0.4	15.80	15.80	-0.4	371	-0.09%
2020/08/12	0	0.00	1	15.35	15.40	-1	380	-0.26%
2020/08/11	1	15.35	0	0.00	15.40	1	385	0.26%
2020/08/06	1	15.45	3	15.43	15.40	-2	400	-0.50%
2020/08/05	1	15.25	1	15.30	15.30	0	406	0.00%
2020/08/04	1	15.30	0	0.00	15.30	1	407	0.25%
2020/07/31	1	15.35	0	0.00	15.45	1	414	0.24%
2020/07/24	4	15.61	2	15.55	15.55	2	446	0.45%
2020/07/22	0	0.00	1	15.65	15.65	-1	449	-0.22%
2020/07/20	3	15.58	3	15.50	15.55	0	448	0.00%
2020/07/16	4	15.69	5	15.69	15.80	-1	465	-0.21%
2020/07/15	5	15.72	4	15.68	15.70	1	463	0.22%
2020/07/14	3	15.75	4	15.74	15.75	-1	462	-0.22%
2020/07/13	4	15.80	6	15.82	15.80	-2	462	-0.44%
2020/07/10	3	15.85	2	15.80	15.80	1	464	0.22%
2020/07/09	3	15.98	0.1	15.95	15.90	2.9	467	0.62%
2020/07/08	0	0.00	0.1	15.95	15.95	-0.1	469	-0.01%
2020/07/07	0	0.00	2	15.93	15.90	-2	472	-0.42%
2020/07/06	3	15.85	1	15.80	15.80	2	475	0.42%
2020/07/03	0	0.00	0.8	16.00	15.95	-0.8	470	-0.18%
2020/07/02	0	0.00	3	15.75	15.85	-3	477	-0.63%
2020/07/01	7	15.71	5	15.73	15.70	2	479	0.42%
2020/06/30	3	15.82	4	15.86	15.80	-1	465	-0.21%
2020/06/29	1	15.80	0	0.00	15.80	1	463	0.22%
2020/06/24	0	16.00	1	15.95	15.90	-1	470	-0.21%
2020/06/23	5	15.96	5	15.95	15.95	0	473	0.00%
2020/06/22	0	0.00	11	15.95	16.05	-11	475	-2.31%
2020/06/19	22	16.43	17	16.42	16.20	5	468	1.07%
2020/06/18	10	16.59	9	16.55	16.60	1	448	0.22%
2020/06/17	12.7	16.65	18	16.66	16.60	-5.3	456	-1.17%
2020/06/16	2.4	16.35	0	0.00	16.35	2.4	465	0.52%
2020/06/15	2	16.40	0.1	16.40	16.30	1.9	496	0.37%
2020/06/12	2	16.23	1	16.25	16.30	1	519	0.19%
2020/06/10	2	16.80	0	0.00	16.75	2	566	0.35%
2020/06/09	1	16.90	0	0.00	16.85	1	608	0.16%
2020/06/08	2	16.88	1	16.95	17.00	1	627	0.16%
2020/06/05	1	16.95	0	0.00	17.05	1	624	0.16%
2020/06/04	0.4	16.50	0	0.00	16.50	0.4	622	0.06%
2020/06/03	1.7	16.45	1.2	16.45	16.45	0.6	637	0.09%
2020/06/02	0.1	16.35	0	0.00	16.35	0.1	636	0.01%
2020/06/01	1	16.25	2	16.33	16.35	-1	638	-0.16%
2020/05/29	0	0.00	1	16.20	16.30	-1	640	-0.16%
2020/05/28	1	16.25	0	0.00	16.15	1	641	0.16%
2020/05/27	1.1	16.20	3	16.20	16.20	-1.9	645	-0.29%
2020/05/26	3.1	16.30	0	0.00	16.25	3.1	643	0.48%
2020/05/25	0	0.00	3	16.40	16.40	-3	641	-0.47%
2020/05/22	3	16.47	0	0.00	16.55	3	642	0.47%
2020/05/21	0	0.00	2	16.50	16.55	-2	632	-0.32%
2020/05/20	1	16.45	1	16.60	16.55	0	631	0.00%
2020/05/19	5	16.46	3	16.60	16.60	2	625	0.32%
2020/05/15	2	16.50	0	0.00	16.60	2	617	0.32%
2020/04/29	0	0.00	7	15.60	15.55	-7	636	-1.10%
2020/04/28	1	15.40	0	0.00	15.50	1	634	0.16%
2020/04/23	1	15.40	0	0.00	15.45	1	661	0.15%
2020/04/14	0	0.00	7	15.34	15.45	-7	654	-1.07%
2020/04/13	0	0.00	3	15.05	15.10	-3	654	-0.46%
2020/03/19	0	0.00	4	13.60	13.95	-4	603	-0.66%
2020/03/06	5	16.80	5	16.75	16.75	0	438	0.00%
2020/03/05	1	16.85	1	16.95	16.90	0	440	0.00%
2020/02/12	0	0.00	1	17.10	17.10	-1	519	-0.19%
2020/02/07	2	17.08	1	17.05	17.10	1	543	0.18%
2020/02/03	4	16.95	0	0.00	17.15	4	545	0.73%
2020/01/17	0	0.00	1	18.55	18.45	-1	504	-0.20%
2020/01/15	1	18.40	0	0.00	18.50	1	510	0.20%
2020/01/10	0	0.00	4	18.49	18.40	-4	528	-0.76%
2020/01/08	2	18.35	0	0.00	18.30	2	582	0.34%
2020/01/06	2	18.65	0	0.00	18.55	2	625	0.32%
2019/12/27	1	18.65	1	18.70	18.65	0	642	0.00%
2019/12/26	0	0.00	1	18.70	18.65	-1	646	-0.15%
2019/12/25	1	18.70	1	18.75	18.70	0	653	0.00%
2019/12/24	0	0.00	1	18.75	18.70	-1	663	-0.15%
2019/12/23	1	18.55	2	18.65	18.60	-1	674	-0.15%
2019/12/20	3	18.62	0	0.00	18.55	3	684	0.44%
2019/12/19	1	18.50	2	18.63	18.65	-1	689	-0.15%
2019/12/18	1	18.40	0	0.00	18.40	1	693	0.14%
2019/12/12	0	0.00	1	18.20	18.20	-1	706	-0.14%
2019/12/11	2	18.23	1	18.20	18.20	1	724	0.14%
2019/11/15	1	18.40	1	18.30	18.45	0	1,259	0.00%
2019/11/07	1	19.05	1	19.00	19.00	0	1,530	0.00%
2019/10/29	1	19.10	1	19.05	19.05	0	1,566	0.00%
2019/10/28	1	19.15	1	19.05	19.10	0	1,572	0.00%
2019/10/25	1	19.15	1	19.15	19.15	0	1,572	0.00%
2019/10/17	1	19.20	1	19.05	19.10	0	1,599	0.00%
2019/10/15	1	19.45	1	19.35	19.40	0	1,558	0.00%
2019/10/02	0	0.00	1	20.35	20.35	-1	1,510	-0.07%
2019/09/19	0	0.00	1	20.35	20.35	-1	1,522	-0.07%
2019/09/09	1	20.95	0	0.00	20.80	1	1,520	0.07%
2019/09/06	0	0.00	1	20.70	20.85	-1	1,506	-0.07%
2019/09/05	0	0.00	1	20.80	20.70	-1	1,492	-0.07%
2019/09/04	0	0.00	1	20.90	20.90	-1	1,464	-0.07%
2019/09/03	1	21.05	1	21.10	21.15	0	1,449	0.00%
2019/08/28	0	0.00	22	20.35	20.35	-22	1,307	-1.68%
2019/08/26	22	20.50	0	0.00	20.50	22	1,274	1.73%
2019/08/23	1	20.20	1	20.30	20.25	0	1,249	0.00%
2019/08/21	2	20.55	0	0.00	20.55	2	1,214	0.16%
2019/08/19	1	21.00	2	20.70	20.60	-1	1,109	-0.09%
2019/08/16	5	20.48	1	19.30	20.50	4	981	0.41%
2019/08/06	0	0.00	3	19.25	19.30	-3	841	-0.36%
2019/08/05	0	0.00	3	19.32	19.65	-3	839	-0.36%
2019/07/12	0	0.00	1	19.25	19.15	-1	928	-0.11%
2019/07/09	0	0.00	4	19.30	19.35	-4	1,000	-0.40%
2019/06/25	3	19.10	0	0.00	19.10	3	1,378	0.22%
2019/06/14	0	0.00	3	19.55	19.40	-3	1,941	-0.15%
2019/06/13	10	19.85	15	19.53	19.60	-5	2,042	-0.24%
2019/06/10	1	20.15	0	0.00	19.85	1	2,191	0.05%
2019/06/05	8	20.14	0	0.00	20.05	8	2,389	0.33%
2019/05/16	8	19.90	8	19.96	19.90	0	2,948	0.00%
2019/05/07	0	0.00	2	19.60	19.65	-2	2,896	-0.07%
2019/04/30	1	19.55	1	19.60	19.75	0	2,904	0.00%
2019/04/29	12	19.57	2	19.55	19.50	10	2,904	0.34%
2019/04/26	3	19.90	3	19.88	19.80	0	2,874	0.00%
2019/04/25	1	20.10	1	20.25	20.15	0	2,848	0.00%
2019/04/24	0	0.00	1	20.35	20.40	-1	2,830	-0.04%
2019/04/19	0	0.00	1	20.40	20.40	-1	2,819	-0.04%
2019/04/17	1	20.60	1	20.60	20.70	0	2,808	0.00%
2019/04/15	0	0.00	3	21.15	21.25	-3	2,862	-0.10%
2019/04/10	1	20.75	0	0.00	20.70	1	2,880	0.03%
2019/04/09	5	21.05	4	20.93	20.85	1	2,846	0.04%
2019/04/08	3	20.55	1	20.45	20.45	2	2,812	0.07%
2019/04/03	3	20.50	1	20.60	20.60	2	2,791	0.07%
2019/04/02	3	20.62	3	20.30	20.50	0	2,759	0.00%
2019/04/01	9	21.34	0	0.00	20.75	9	2,712	0.33%
2019/03/28	10	20.25	6	20.10	20.10	4	2,573	0.16%
2019/03/22	10	23.22	0	0.00	22.80	10	2,255	0.44%
2019/03/21	3	23.55	1	23.40	23.40	2	2,207	0.09%
2019/03/20	6	23.25	7	23.41	23.45	-1	2,170	-0.05%
2019/03/19	13	23.85	4	23.63	23.45	9	2,111	0.43%
2019/03/18	0	0.00	2	22.55	22.70	-2	1,795	-0.11%
2019/03/15	2	22.13	0	0.00	22.15	2	1,686	0.12%
2019/03/14	2	22.08	1	21.95	21.95	1	1,625	0.06%
2019/03/13	0	0.00	1	22.15	21.95	-1	1,587	-0.06%
2019/03/12	2	22.20	0	0.00	21.90	2	1,521	0.13%
2019/03/11	0	0.00	1	21.05	21.30	-1	1,334	-0.07%
2019/03/07	1	21.70	1	22.00	20.80	0	1,461	0.00%
2019/03/06	1	21.20	3	21.00	21.20	-2	1,310	-0.15%
2019/02/26	5	19.00	0	0.00	19.05	5	966	0.52%
2019/02/21	0	0.00	1	19.05	19.10	-1	944	-0.11%
2019/02/12	3	18.90	0	0.00	18.90	3	910	0.33%
2019/02/11	0	0.00	5	18.85	18.90	-5	901	-0.55%
2019/01/30	5	18.60	0	0.00	18.60	5	888	0.56%
2019/01/29	3	18.65	2	18.60	18.75	1	879	0.11%
2019/01/28	0	0.00	2	18.15	18.05	-2	861	-0.23%
2019/01/23	2	17.95	0	0.00	17.90	2	854	0.23%
2019/01/10	0	0.00	2	19.25	19.20	-2	785	-0.25%
2019/01/09	0	0.00	7	19.11	19.15	-7	774	-0.90%
2019/01/08	0	0.00	1	19.25	19.20	-1	753	-0.13%
2019/01/07	3	19.08	3	18.92	19.00	0	720	0.00%
2019/01/04	4	18.08	0	0.00	17.75	4	663	0.60%
2019/01/02	6	16.80	0	0.00	16.95	6	640	0.94%
2018/12/04	0.6	16.70	0	0.00	16.80	0.6	606	0.09%
2018/11/05	0	16.80	0	0.00	16.80	0	344	0.00%
2018/08/15	0	0.00	2	17.30	17.35	-2	727	-0.27%
2018/07/26	0	0.00	0.1	17.30	17.35	-0.1	761	-0.01%
2018/07/04	0.9	18.85	0	0.00	18.90	0.9	753	0.13%
2018/06/04	0	0.00	0.1	19.10	19.15	-0.1	705	-0.01%
2018/05/18	0	0.00	0.4	19.05	19.10	-0.4	644	-0.06%
2018/03/31	3	20.60	0	0.00	20.75	3	876	0.34%
2018/03/28	0	0.00	2	19.85	19.85	-2	835	-0.24%
2018/03/06	0	0.00	0	19.70	19.75	0	1,164	0.00%
2018/02/21	0	0.00	0.3	19.95	20.10	-0.3	1,180	-0.03%
2018/02/08	0	0.00	5.1	20.00	20.00	-5.1	1,184	-0.43%
2018/02/01	0	0.00	0.6	20.10	20.25	-0.6	1,158	-0.05%
2018/01/29	0	0.00	0	20.15	20.20	0	1,161	0.00%
2018/01/22	5	20.30	0	0.00	20.45	5	1,176	0.43%
2018/01/12	0	0.00	8	20.70	20.70	-8	1,151	-0.70%
2018/01/11	0	0.00	10	20.35	20.45	-10	1,140	-0.88%
2018/01/10	0	0.00	10	20.36	20.35	-10	1,134	-0.88%
2018/01/08	1	20.30	0	0.00	20.20	1	1,133	0.09%
2018/01/05	1	20.15	0	0.00	20.15	1	1,120	0.09%
2018/01/03	2	20.30	0	0.00	20.25	2	1,119	0.18%