榮剛 (5009)-元大-大里券商分點個股進出

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

榮剛

(5009)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

榮剛 (5009)籌碼相關－元大-大里券商分點個股進出

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-大里券商分點個股進出
元大-大里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	1.2	49.00	48.90	-1.2	2,523	-0.05%
2024/11/21	1	48.70	2	48.63	48.55	-1	2,519	-0.04%
2024/11/20	18	48.22	1	48.05	48.40	17	2,510	0.68%
2024/11/19	6.2	47.75	1	47.80	48.10	5.2	2,514	0.20%
2024/11/18	2	47.95	0	0.00	48.30	2	2,543	0.08%
2024/11/15	2	48.18	1	48.75	48.15	1	2,517	0.04%
2024/11/14	7	48.91	4.2	48.56	48.25	2.8	2,485	0.11%
2024/11/13	5	49.38	2	49.35	49.50	3	2,435	0.12%
2024/11/12	95.1	49.75	149.1	49.55	49.75	-54	2,401	-2.25%	大賣/
2024/11/11	21.1	49.29	10.2	48.93	49.45	10.9	2,254	0.49%
2024/11/08	62	48.00	6	48.00	47.55	56	2,080	2.69%
2024/11/07	2	48.15	0	0.00	47.80	2	2,077	0.10%
2024/11/05	2	47.48	2	47.60	47.50	0	2,082	0.00%
2024/11/04	0	0.00	1	47.15	46.80	-1	2,140	-0.05%
2024/11/01	0.1	47.00	0.2	46.80	47.50	-0.1	2,296	0.00%
2024/10/30	1	46.20	0	0.00	45.85	1	2,283	0.04%
2024/10/29	0.1	46.05	0	0.00	47.00	0.1	2,341	0.00%
2024/10/28	0	0.00	20	45.85	45.90	-20	2,342	-0.85%
2024/10/25	1	45.85	0	0.00	45.85	1	2,405	0.04%
2024/10/23	0	0.00	1.1	46.43	46.40	-1.1	2,518	-0.04%
2024/10/21	0	0.00	1	45.75	46.05	-1	2,567	-0.04%
2024/10/18	7	45.72	0	0.00	45.55	7	2,616	0.27%
2024/10/17	6	45.78	0	0.00	45.75	6	2,776	0.22%
2024/10/16	13	45.96	1	46.00	45.85	12	2,809	0.43%
2024/10/15	1	45.40	30	45.36	45.40	-29	2,808	-1.03%
2024/10/14	0.2	45.65	0	0.00	45.60	0.2	2,807	0.01%
2024/10/09	5	46.85	0	0.00	46.85	5	2,911	0.17%
2024/10/08	3	47.80	1	48.00	47.75	2	2,905	0.07%
2024/10/07	5	48.00	1	48.05	48.15	4	2,929	0.14%
2024/10/04	5.3	48.01	2	48.25	47.95	3.3	2,957	0.11%
2024/10/01	5	48.00	0	0.00	48.00	5	2,963	0.17%
2024/09/30	4	48.11	2	48.10	48.30	2	2,992	0.07%
2024/09/26	7	47.51	1.1	47.50	47.30	5.9	3,134	0.19%
2024/09/25	0	0.00	1	47.65	47.95	-1	3,362	-0.03%
2024/09/23	1	46.90	0	0.00	46.80	1	3,545	0.03%
2024/09/20	0.1	46.63	0	0.00	46.30	0.1	3,767	0.00%
2024/09/18	0.5	47.14	0	0.00	46.60	0.5	3,957	0.01%
2024/09/16	0.2	46.15	0.3	46.52	46.60	-0.1	4,000	0.00%
2024/09/12	0	0.00	1	45.40	45.40	-1	4,218	-0.02%
2024/09/11	1	44.85	0	0.00	45.20	1	4,323	0.02%
2024/09/10	1	45.70	0	0.00	45.00	1	4,343	0.02%
2024/09/05	10	45.65	0	0.00	45.60	10	4,399	0.23%
2024/09/03	10	47.80	0	0.00	47.80	10	4,445	0.22%
2024/09/02	20	47.75	1	48.15	48.20	19	4,604	0.41%
2024/08/30	15.1	47.83	1	48.05	47.85	14.1	4,656	0.30%
2024/08/29	8	47.79	0	0.00	47.95	8	4,686	0.17%
2024/08/28	0	48.15	0	0.00	48.30	0	4,732	0.00%
2024/08/26	1	48.15	0	0.00	48.05	1	4,866	0.02%
2024/08/21	0	0.00	3	48.00	47.85	-3	5,055	-0.06%
2024/08/15	4	46.95	2	46.93	46.70	2	5,456	0.04%
2024/08/14	0	0.00	2	46.38	46.60	-2	5,919	-0.03%
2024/08/12	0	0.00	8	45.82	46.00	-8	6,185	-0.13%
2024/08/09	27	45.99	7	46.01	45.85	20	6,346	0.32%
2024/08/07	1	44.95	0	0.00	46.05	1	6,782	0.01%
2024/08/06	10.2	44.16	1	43.75	44.00	9.2	6,912	0.13%
2024/08/05	11	45.12	7.1	46.40	45.50	3.9	7,080	0.06%
2024/08/02	4	48.01	3	48.53	47.55	1	7,027	0.01%
2024/08/01	0	0.00	6.3	49.06	49.50	-6.3	7,251	-0.09%
2024/07/31	24	47.37	2	47.48	47.05	22	7,407	0.30%
2024/07/30	1	47.70	0	0.00	47.90	1	7,736	0.01%
2024/07/29	18	46.91	3.1	45.84	45.80	14.9	8,620	0.17%
2024/07/26	4	47.66	1	47.75	48.10	3	9,013	0.03%
2024/07/23	1	47.90	0	0.00	48.00	1	9,234	0.01%
2024/07/22	4	47.50	5.3	47.55	47.55	-1.3	9,375	-0.01%
2024/07/19	3.3	48.61	3	48.98	48.20	0.3	9,438	0.00%
2024/07/18	2	49.75	9.3	49.87	49.75	-7.2	9,543	-0.08%
2024/07/17	6.8	49.01	4	48.88	48.60	2.8	9,589	0.03%
2024/07/16	0	0.00	1	48.30	48.40	-1	9,902	-0.01%
2024/07/15	32	47.62	2	47.65	47.40	30	10,304	0.29%
2024/07/12	42	47.50	1	47.55	47.65	41	10,601	0.39%
2024/07/11	16.2	47.94	2	47.88	47.60	14.2	10,952	0.13%
2024/07/10	1	48.55	0	0.00	48.85	1	11,254	0.01%
2024/07/09	1	48.30	1	48.10	48.30	0	11,739	0.00%
2024/07/08	10	49.10	1	48.50	48.40	9	11,853	0.08%
2024/07/05	11	49.05	0	0.00	49.15	11	12,058	0.09%
2024/07/04	0	0.00	5	49.40	49.40	-5	12,426	-0.04%
2024/07/03	2	47.88	1.2	49.97	49.65	0.9	12,532	0.01%
2024/07/02	0	0.00	1	47.65	48.05	-1	12,457	-0.01%
2024/07/01	7.2	47.37	0	0.00	47.85	7.2	12,447	0.06%
2024/06/28	5	48.52	0	0.00	48.40	5	12,231	0.04%
2024/06/27	3	48.87	2	49.73	48.70	1	12,168	0.01%
2024/06/26	3.4	49.28	0	0.00	49.25	3.4	12,068	0.03%
2024/06/25	3	52.20	2	52.80	52.40	1	11,963	0.01%
2024/06/24	5	52.96	0	0.00	52.90	5	11,932	0.04%
2024/06/21	3	53.23	0	0.00	53.60	3	11,963	0.03%
2024/06/20	0	0.00	3.1	53.60	53.70	-3.1	12,035	-0.03%
2024/06/19	9.1	52.51	2	52.90	52.40	7.1	11,933	0.06%
2024/06/18	22	51.60	12.1	52.36	52.60	9.9	11,895	0.08%
2024/06/17	22	51.11	10	51.30	51.20	12	11,826	0.10%
2024/06/14	4	51.55	0	0.00	51.40	4	11,903	0.03%
2024/06/13	0	0.00	1	51.50	51.40	-1	11,911	-0.01%
2024/06/12	1	51.00	8.2	51.21	50.90	-7.2	11,914	-0.06%
2024/06/11	0	0.00	1	51.60	51.40	-1	11,908	-0.01%
2024/06/07	3	50.97	0	0.00	51.30	3	11,921	0.03%
2024/06/06	12.6	50.97	3	51.33	50.80	9.6	11,907	0.08%
2024/06/05	8.5	52.39	6	52.08	52.00	2.5	11,765	0.02%
2024/06/03	2	52.30	2	52.50	52.40	0	11,799	0.00%
2024/05/31	3	52.73	7	52.84	52.60	-4	11,800	-0.03%
2024/05/30	6	53.02	0	0.00	52.80	6	11,803	0.05%
2024/05/29	1	53.50	3	53.60	53.40	-2	11,817	-0.02%
2024/05/28	1.1	54.36	3	54.07	53.80	-1.9	11,983	-0.02%
2024/05/27	3	52.90	3	53.10	53.20	0	11,902	0.00%
2024/05/24	6	52.20	0	0.00	52.50	6	11,860	0.05%
2024/05/23	0	52.10	1	52.20	52.10	-1	11,861	-0.01%
2024/05/22	6	52.07	1	52.60	52.10	5	11,803	0.04%
2024/05/21	4	52.95	2	53.05	52.80	2	11,635	0.02%
2024/05/20	43.9	53.82	16	53.65	52.90	27.9	11,533	0.24%
2024/05/17	5	55.46	4.2	55.63	55.80	0.8	11,131	0.01%
2024/05/16	12	54.92	1	55.00	54.90	11	11,014	0.10%
2024/05/15	15.1	55.63	3.2	55.21	55.20	11.9	10,959	0.11%
2024/05/14	12	55.76	16	55.57	55.80	-4	10,834	-0.04%
2024/05/13	1	55.20	20	55.51	55.20	-19	10,659	-0.18%
2024/05/10	4	55.93	11	55.98	56.00	-7	10,556	-0.07%
2024/05/09	6.1	55.79	7	55.99	54.90	-0.9	10,442	-0.01%
2024/05/08	7	54.67	4	54.85	54.70	3	10,252	0.03%
2024/05/07	18.2	55.20	1.3	54.72	54.50	16.9	10,194	0.17%
2024/05/06	8.1	56.62	4	56.53	56.10	4.1	9,960	0.04%
2024/05/03	12.2	57.64	17.1	57.75	57.00	-4.9	9,729	-0.05%
2024/05/02	43	57.31	73.2	57.35	57.60	-30.2	9,394	-0.32%
2024/04/30	28	55.08	22	54.80	54.20	6	8,518	0.07%
2024/04/29	18	53.83	4.6	54.38	54.80	13.4	8,034	0.17%
2024/04/26	4.1	53.09	4	53.13	52.80	0.1	7,806	0.00%
2024/04/25	4	52.33	2	52.30	52.60	2	7,679	0.03%
2024/04/24	10.1	52.80	5	52.84	53.00	5.1	7,613	0.07%
2024/04/23	8.1	53.14	10	52.99	52.80	-1.9	7,547	-0.03%
2024/04/22	33.2	54.57	17.6	54.17	54.20	15.6	7,350	0.21%
2024/04/19	9.3	54.39	29	54.72	54.90	-19.7	7,016	-0.28%
2024/04/18	8	54.36	19.1	54.45	54.70	-11.1	6,616	-0.17%
2024/04/17	28.1	53.68	10	53.66	53.50	18.1	6,379	0.28%
2024/04/16	24.3	52.32	10.3	52.56	51.90	14	6,043	0.23%
2024/04/15	20.7	54.52	30.3	54.01	53.30	-9.7	5,658	-0.17%
2024/04/12	21.1	52.49	3	52.57	52.50	18.1	5,187	0.35%
2024/04/11	17	52.55	22	52.81	52.60	-5	5,092	-0.10%
2024/04/10	41.1	52.24	47	52.41	52.50	-5.9	4,927	-0.12%
2024/04/09	5	50.24	6.2	50.16	50.40	-1.2	4,584	-0.03%
2024/04/08	0	0.00	13	49.77	49.40	-13	4,469	-0.29%
2024/04/03	0	0.00	10	49.93	49.40	-10	4,460	-0.22%
2024/04/02	0	0.00	1	49.40	49.30	-1	4,494	-0.02%
2024/04/01	1	49.75	1	49.40	49.55	0	4,543	0.00%
2024/03/29	0	49.33	12.1	49.31	49.30	-12.1	4,723	-0.26%
2024/03/28	4	49.78	2.1	50.20	49.65	2	4,887	0.04%
2024/03/27	18.1	49.72	5	49.69	49.65	13.1	5,331	0.25%
2024/03/26	0	0.00	7	49.09	49.05	-7	5,334	-0.13%
2024/03/25	9.1	49.53	1	49.45	49.80	8.1	5,373	0.15%
2024/03/22	20	49.10	0	0.00	49.00	20	5,440	0.37%
2024/03/21	7	48.85	10	49.30	49.00	-3	5,739	-0.05%
2024/03/20	5	48.85	1	49.00	48.90	4	5,835	0.07%
2024/03/19	5	48.90	17.2	49.15	48.85	-12.2	5,894	-0.21%
2024/03/18	1	48.00	0	0.00	48.40	1	5,952	0.02%
2024/03/15	3	47.62	0	0.00	47.70	3	5,980	0.05%
2024/03/14	9	48.09	0	0.00	47.75	9	6,016	0.15%
2024/03/13	3.9	48.04	0	0.00	47.70	3.9	6,105	0.06%
2024/03/12	12	48.48	2	48.45	48.55	10	6,164	0.16%
2024/03/11	3	48.15	7	48.26	47.95	-4	6,209	-0.06%
2024/03/08	0	0.00	4	47.68	47.70	-4	6,321	-0.06%
2024/03/07	1	48.41	2.1	48.71	48.35	-1.1	6,424	-0.02%
2024/03/06	0	0.00	4	48.83	48.75	-4	6,482	-0.06%
2024/03/05	3	48.78	3	48.68	48.70	0	6,483	0.00%
2024/03/04	3	48.32	10	48.22	48.30	-7	6,432	-0.11%
2024/03/01	9	47.99	2	48.30	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	2	46.73	1	46.60	46.50	1	6,533	0.02%
2024/02/26	11	46.50	1	46.45	46.45	10	6,762	0.15%
2024/02/23	8	47.06	9	46.90	46.70	-1	6,819	-0.01%
2024/02/22	3	47.50	0	0.00	47.15	3	6,850	0.04%
2024/02/21	0	0.00	3	47.27	47.15	-3	6,902	-0.04%
2024/02/20	26.2	47.07	3	47.00	47.00	23.2	7,005	0.33%
2024/02/19	0.1	47.85	6.3	47.89	47.85	-6.2	6,981	-0.09%
2024/02/16	0	47.90	2.1	47.34	47.65	-2.1	7,059	-0.03%
2024/02/15	4	46.15	1	46.20	46.30	3	7,018	0.04%
2024/02/05	6	45.61	5	45.70	45.75	1	6,987	0.01%
2024/02/02	0	46.74	21	46.23	46.20	-21	6,915	-0.30%
2024/01/31	1	47.70	1	48.00	47.60	0	6,832	0.00%
2024/01/30	2	47.80	0	0.00	47.80	2	6,838	0.03%
2024/01/29	0.1	47.50	0	0.00	47.50	0.1	6,806	0.00%
2024/01/25	0	47.10	0	0.00	46.85	0	6,822	0.00%
2024/01/24	0	0.00	4	47.76	47.10	-4	6,879	-0.06%
2024/01/23	0	0.00	1	46.35	46.40	-1	6,854	-0.01%
2024/01/22	0	0.00	5	45.95	46.00	-5	6,968	-0.07%
2024/01/19	2	46.00	6	46.15	46.00	-4	6,994	-0.06%
2024/01/18	5	45.86	2	46.50	46.05	3	7,018	0.04%
2024/01/17	5	46.74	1	47.40	45.90	4	7,040	0.06%
2024/01/15	2	47.88	10	47.75	47.70	-8	7,182	-0.11%
2024/01/12	1	47.10	1	46.95	47.10	0	7,199	0.00%
2024/01/11	11	47.64	1	47.00	47.20	10	7,228	0.14%
2024/01/09	7	48.00	0	0.00	47.85	7	7,392	0.09%
2024/01/08	0	0.00	1	48.70	48.50	-1	7,394	-0.01%
2024/01/05	1	48.00	2	48.63	48.85	-1	7,444	-0.01%
2024/01/04	6	48.11	0	0.00	47.80	6	7,477	0.08%
2024/01/03	1.1	48.71	0	0.00	48.65	1.1	7,427	0.01%
2023/12/29	1	49.20	0	0.00	48.85	1	7,502	0.01%
2023/12/28	1	48.80	11.3	48.83	48.75	-10.3	7,474	-0.14%
2023/12/26	7	49.42	8	49.60	49.20	-1	7,403	-0.01%
2023/12/25	10	49.54	10	49.40	49.00	0	7,233	0.00%
2023/12/22	44.1	51.05	16	50.36	49.45	28.1	7,151	0.39%
2023/12/20	0	0.00	9	51.43	51.70	-9	6,695	-0.13%
2023/12/19	4.6	50.63	4	50.70	50.90	0.6	6,648	0.01%
2023/12/18	2.4	51.49	16	51.97	51.60	-13.6	6,687	-0.20%
2023/12/15	4.2	51.70	39	51.03	51.50	-34.8	6,560	-0.53%
2023/12/14	1	50.00	4	49.99	49.80	-3	6,292	-0.05%
2023/12/13	2	49.45	1	49.95	49.40	1	6,241	0.02%
2023/12/12	6	49.76	0	0.00	49.70	6	6,243	0.10%
2023/12/11	3	49.98	9	49.62	49.00	-6	6,203	-0.10%
2023/12/08	2	49.00	0	0.00	49.25	2	6,294	0.03%
2023/12/07	8	49.59	1	50.00	49.35	7	6,330	0.11%
2023/12/06	4.1	49.11	18.1	49.76	50.10	-14	6,363	-0.22%
2023/12/05	6	49.08	19	48.89	48.70	-13	6,362	-0.20%
2023/12/04	9	49.61	5	49.75	49.45	4	6,360	0.06%
2023/12/01	6.1	49.41	8	49.23	49.35	-1.9	6,314	-0.03%
2023/11/30	1	48.45	4.2	48.20	48.70	-3.2	6,270	-0.05%
2023/11/29	1	47.80	3	47.80	47.75	-2	6,552	-0.03%
2023/11/28	1.1	47.12	5	47.43	47.50	-3.9	6,644	-0.06%
2023/11/27	3.2	47.33	1	47.10	46.90	2.2	6,811	0.03%
2023/11/24	2.1	47.89	3	48.28	47.85	-0.9	7,115	-0.01%
2023/11/22	16	47.82	5.2	47.89	47.75	10.9	7,231	0.15%
2023/11/21	0	0.00	23.5	46.50	46.75	-23.5	7,064	-0.33%
2023/11/20	2	45.88	2	46.05	46.25	0	7,149	0.00%
2023/11/17	11	46.72	2	46.80	46.40	9	7,247	0.12%
2023/11/16	0	0.00	11	46.23	46.50	-11	7,257	-0.15%
2023/11/15	5	45.60	14	45.64	45.65	-9	7,212	-0.12%
2023/11/14	15	45.83	9	45.78	45.30	6	7,278	0.08%
2023/11/13	0	0.00	1	45.65	45.25	-1	7,305	-0.01%
2023/11/10	0	0.00	10	45.27	45.00	-10	7,352	-0.14%
2023/11/09	4	45.35	0	0.00	45.40	4	7,483	0.05%
2023/11/08	5	45.69	0	0.00	45.65	5	7,656	0.07%
2023/11/07	2	45.70	0	0.00	45.70	2	7,795	0.03%
2023/11/06	3	45.80	4	45.79	45.90	-1	7,925	-0.01%
2023/11/03	22	45.60	29	45.34	45.55	-7	8,105	-0.09%
2023/11/02	7	44.90	15	45.13	45.25	-8	8,337	-0.10%
2023/11/01	14	44.52	5	44.42	44.50	9	8,836	0.10%
2023/10/31	15	45.10	19	44.90	44.60	-4	8,873	-0.05%
2023/10/30	6	45.40	1	45.40	45.50	5	8,980	0.06%
2023/10/27	32	44.95	7	44.95	44.90	25	9,032	0.28%
2023/10/26	5	45.45	0	0.00	45.25	5	9,034	0.06%
2023/10/25	1	45.25	1	45.20	45.20	0	9,160	0.00%
2023/10/24	0	44.25	0	0.00	44.65	0	9,235	0.00%
2023/10/23	6	45.36	7	45.68	44.50	-1	9,284	-0.01%
2023/10/20	3	42.87	2.3	43.14	44.00	0.7	9,375	0.01%
2023/10/19	0	0.00	3	43.95	43.90	-3	9,503	-0.03%
2023/10/18	2	44.60	1	44.80	44.00	1	9,631	0.01%
2023/10/17	12	45.50	1	45.80	45.00	11	9,796	0.11%
2023/10/16	2	46.00	1	46.10	45.60	1	9,989	0.01%
2023/10/13	4.3	45.43	2	45.38	45.30	2.3	10,021	0.02%
2023/10/12	1	45.72	0.3	45.17	45.75	0.7	10,295	0.01%
2023/10/11	0	0.00	1	45.50	45.05	-1	10,432	-0.01%
2023/10/06	0	0.00	7	44.23	44.45	-7	10,534	-0.07%
2023/10/05	2.6	44.14	12	44.14	44.00	-9.4	10,699	-0.09%
2023/10/04	15	44.39	12	44.11	43.90	3	10,774	0.03%
2023/09/28	2	45.50	3	45.75	45.45	-1	11,290	-0.01%
2023/09/27	1	45.25	0	0.00	45.20	1	11,545	0.01%
2023/09/26	2.2	45.24	8	45.75	45.10	-5.9	11,886	-0.05%
2023/09/25	3	46.35	5.2	46.47	46.50	-2.2	12,041	-0.02%
2023/09/22	4	45.14	1	45.40	45.40	3	12,061	0.02%
2023/09/21	4.1	45.04	0	0.00	45.25	4.1	12,203	0.03%
2023/09/20	0	46.40	9	46.52	46.20	-9	12,217	-0.07%
2023/09/19	2	46.80	2.2	46.93	46.65	-0.2	12,364	0.00%
2023/09/18	2	46.73	6	46.39	46.30	-4	12,443	-0.03%
2023/09/15	1	46.25	2	46.18	46.40	-1	12,511	-0.01%
2023/09/14	3	45.53	2	45.60	45.50	1	12,729	0.01%
2023/09/13	17.3	45.47	14	45.60	45.15	3.3	13,041	0.03%
2023/09/12	5.3	46.67	1	46.55	46.30	4.3	13,042	0.03%
2023/09/11	10	47.13	3	47.42	46.65	7	13,107	0.05%
2023/09/08	3.1	46.96	1	47.20	46.65	2.1	13,065	0.02%
2023/09/07	4	47.30	2	47.20	47.25	2	13,134	0.02%
2023/09/06	5	47.25	7	46.94	47.05	-2	13,348	-0.01%
2023/09/05	16	46.81	7	46.69	46.85	9	13,387	0.07%
2023/09/04	21	47.68	34.2	47.11	47.20	-13.1	13,466	-0.10%
2023/09/01	1	45.85	9	45.92	45.75	-8	13,262	-0.06%
2023/08/31	12.3	44.98	13	44.82	45.15	-0.7	13,483	-0.01%
2023/08/30	18.1	45.13	1	45.20	44.85	17.1	13,993	0.12%
2023/08/29	1	46.50	6	46.28	46.70	-5	13,793	-0.04%
2023/08/28	5	46.00	12	45.84	45.85	-7	13,839	-0.05%
2023/08/25	2.3	45.27	1	45.55	45.20	1.3	13,768	0.01%
2023/08/24	23	45.65	2	45.70	45.70	21	13,789	0.15%
2023/08/23	4	45.56	7	46.16	45.55	-3	13,730	-0.02%
2023/08/22	2.1	45.06	0	0.00	44.95	2.1	13,665	0.02%
2023/08/21	2	45.90	0	0.00	45.90	2	13,791	0.01%
2023/08/18	8.2	46.18	11	45.56	45.40	-2.8	14,167	-0.02%
2023/08/17	15.2	46.00	13.2	46.39	46.10	2	14,655	0.01%
2023/08/16	0	45.25	1	45.05	45.30	-1	14,857	-0.01%
2023/08/15	0	0.00	20	45.31	45.55	-20	15,681	-0.13%
2023/08/14	7.2	45.64	0	0.00	45.10	7.2	15,771	0.05%
2023/08/11	3.3	47.08	22	46.84	46.55	-18.7	15,792	-0.12%
2023/08/10	4	48.14	4.3	48.15	47.45	-0.3	15,783	0.00%
2023/08/09	3.1	48.79	1	48.55	48.25	2.1	15,800	0.01%
2023/08/08	6.5	49.30	3	48.93	48.90	3.5	15,765	0.02%
2023/08/07	46.8	49.18	4	49.35	49.30	42.8	15,810	0.27%
2023/08/04	2.2	52.67	0	52.90	52.90	2.2	15,535	0.01%
2023/08/02	1	52.90	0	0.00	52.60	1	15,832	0.01%
2023/08/01	12	53.23	1	53.70	53.10	11	15,856	0.07%
2023/07/31	2	53.50	1	53.70	53.40	1	16,153	0.01%
2023/07/28	3.1	54.68	1	55.30	54.00	2.1	16,431	0.01%
2023/07/27	1	55.60	1.1	55.70	55.10	-0.1	16,688	0.00%
2023/07/26	2.1	55.04	0	0.00	54.10	2.1	16,988	0.01%
2023/07/25	10.1	55.83	7.1	55.76	55.70	3	17,576	0.02%
2023/07/24	9	54.39	12	53.44	54.50	-3	17,776	-0.02%
2023/07/21	0	0.00	0	53.20	52.50	0	17,815	0.00%
2023/07/20	14	53.39	12	53.53	53.80	2	18,031	0.01%
2023/07/19	16	52.29	1	52.30	51.70	15	18,061	0.08%
2023/07/18	3	52.60	0	0.00	53.70	3	18,306	0.02%
2023/07/17	10.1	53.42	14	52.99	53.50	-4	18,480	-0.02%
2023/07/14	2.2	53.90	3	54.27	53.60	-0.8	18,427	0.00%
2023/07/13	9.3	55.12	2	54.65	54.60	7.3	18,860	0.04%
2023/07/12	4	55.73	20	55.71	55.60	-16	19,325	-0.08%
2023/07/11	7	57.07	1	56.60	56.60	6	19,621	0.03%
2023/07/10	4	56.85	8	57.24	56.90	-4	20,468	-0.02%
2023/07/07	18.2	55.97	17	56.63	56.10	1.2	21,173	0.01%
2023/07/06	23.1	57.92	6	57.70	57.30	17.1	21,351	0.08%
2023/07/05	7	60.23	19.1	60.33	60.50	-12.1	21,242	-0.06%
2023/07/04	3.1	58.69	32.3	59.62	60.00	-29.2	21,045	-0.14%
2023/07/03	19	57.75	13.7	58.57	59.40	5.3	20,793	0.03%
2023/06/30	2	57.65	4	57.75	57.60	-2	20,591	-0.01%
2023/06/29	30	57.78	30.1	57.25	57.10	-0.1	20,543	0.00%
2023/06/28	5.1	57.03	2	57.40	56.60	3.1	20,443	0.02%
2023/06/27	4	56.73	2	57.45	56.20	2	20,598	0.01%
2023/06/26	6	58.28	6	58.43	58.10	0	20,646	0.00%
2023/06/21	9	58.92	10	59.16	58.40	-1	20,678	0.00%
2023/06/20	40.4	59.13	4	59.45	58.20	36.4	20,649	0.18%
2023/06/19	20.6	60.07	14.2	60.10	60.60	6.4	20,563	0.03%
2023/06/16	4	59.00	6	59.00	58.00	-2	20,613	-0.01%
2023/06/15	1	58.90	8.1	57.71	58.60	-7.1	20,585	-0.03%
2023/06/14	5	56.94	15	57.21	56.60	-10	20,658	-0.05%
2023/06/13	18	56.49	33	57.20	57.30	-15	20,952	-0.07%
2023/06/12	27.1	57.16	19.1	56.73	56.60	8	21,046	0.04%
2023/06/09	9	59.17	8.2	58.93	58.70	0.8	20,987	0.00%
2023/06/08	6	59.43	23	59.73	59.20	-17	21,301	-0.08%
2023/06/07	27	59.03	30.2	59.03	59.30	-3.2	21,446	-0.01%
2023/06/06	18	59.32	12	59.09	59.30	6	21,829	0.03%
2023/06/05	37.2	59.72	55.3	59.08	58.90	-18.1	22,475	-0.08%
2023/06/02	19.1	57.04	20	57.53	56.60	-0.9	22,505	0.00%
2023/06/01	5	56.42	13	56.72	57.20	-8	22,401	-0.04%
2023/05/31	2.1	55.41	20	55.60	55.70	-17.9	22,283	-0.08%
2023/05/30	2	54.35	0	0.00	54.10	2	22,289	0.01%
2023/05/29	8.1	54.99	5	55.08	54.90	3.1	22,522	0.01%
2023/05/26	1	54.20	3.1	54.27	54.10	-2.1	22,987	-0.01%
2023/05/25	16	54.51	14	54.75	54.20	2	23,153	0.01%
2023/05/24	58	55.72	54	55.29	55.00	4	23,148	0.02%
2023/05/23	14.3	54.88	34.1	55.15	55.70	-19.8	22,937	-0.09%
2023/05/22	13	51.52	11.2	52.08	52.60	1.9	22,589	0.01%
2023/05/19	85.4	52.97	46	53.88	51.70	39.3	22,525	0.17%
2023/05/18	0	0.00	12	56.97	56.90	-12	21,742	-0.06%
2023/05/17	23	56.28	7	55.87	56.10	16	21,600	0.07%
2023/05/16	3	54.13	3	54.53	55.20	0	21,489	0.00%
2023/05/15	3	54.33	3	54.47	54.20	0	21,524	0.00%
2023/05/12	2	54.95	5	54.54	55.50	-3	21,639	-0.01%
2023/05/11	17	55.85	3	56.50	54.90	14	21,505	0.07%
2023/05/10	6	57.70	2.3	57.15	57.10	3.7	21,283	0.02%
2023/05/09	12.5	56.73	6.2	57.42	56.40	6.3	21,155	0.03%
2023/05/08	3	58.23	9	58.62	58.10	-6	20,936	-0.03%
2023/05/05	46.9	58.26	0	58.30	58.00	46.8	21,002	0.22%
2023/05/04	11	59.27	23	59.72	60.10	-12	20,885	-0.06%
2023/05/03	35.5	59.12	47	58.78	58.50	-11.5	20,956	-0.05%
2023/05/02	27	58.51	13	58.29	57.70	14	20,644	0.07%
2023/04/28	52.5	58.01	31	58.44	58.80	21.5	20,417	0.11%
2023/04/27	31	55.27	24	55.85	56.80	7	19,842	0.04%
2023/04/26	14.1	54.17	16	53.61	54.50	-1.9	19,490	-0.01%
2023/04/25	18	55.23	5	54.42	54.30	13	19,361	0.07%
2023/04/24	12.1	54.98	6.1	55.54	56.00	6	19,146	0.03%
2023/04/21	18	56.94	5	55.22	54.30	13	19,157	0.07%
2023/04/20	12	58.28	17	58.19	57.60	-5	18,682	-0.03%
2023/04/19	4	59.75	11	60.05	59.60	-7	18,409	-0.04%
2023/04/18	14.3	61.04	16.5	60.68	60.00	-2.2	18,251	-0.01%
2023/04/17	18	61.69	20.2	61.96	62.80	-2.2	17,846	-0.01%
2023/04/14	29.7	58.68	25	58.94	58.80	4.7	17,383	0.03%
2023/04/13	59	61.40	52	61.49	60.20	7	17,106	0.04%
2023/04/12	41	59.04	38	59.85	60.10	3	16,326	0.02%
2023/04/11	11	54.39	7	54.71	55.00	4	15,667	0.03%
2023/04/10	8	53.80	30.2	53.96	53.90	-22.2	15,476	-0.14%
2023/04/07	2	52.55	3	52.07	52.00	-1	15,270	-0.01%
2023/04/06	0	0.00	3	52.40	52.40	-3	15,299	-0.02%
2023/03/31	6	51.37	2	51.70	51.40	4	15,361	0.03%
2023/03/30	1	51.90	1	52.00	51.90	0	15,700	0.00%
2023/03/29	3	51.53	8	51.48	51.80	-5	16,086	-0.03%
2023/03/28	16.2	50.81	11	51.09	51.50	5.2	16,247	0.03%
2023/03/27	12	52.08	8	52.16	52.10	4	16,054	0.02%
2023/03/24	12	50.76	6.1	50.95	50.60	6	15,998	0.04%
2023/03/23	15	51.65	15	51.50	51.50	0	16,171	0.00%
2023/03/22	21	52.40	30	52.03	51.80	-9	16,609	-0.05%
2023/03/21	9	53.17	11	53.36	52.60	-2	17,190	-0.01%
2023/03/20	5	50.31	15	50.09	50.00	-10	17,266	-0.06%
2023/03/17	2	49.43	6.1	49.95	50.30	-4.1	17,307	-0.02%
2023/03/16	12	49.45	6	49.13	48.65	6	17,127	0.04%
2023/03/15	6	50.08	13.5	50.40	50.90	-7.5	16,866	-0.04%
2023/03/14	28	49.56	4	49.46	49.55	24	16,699	0.14%
2023/03/13	26	49.85	24	50.01	50.00	2	16,595	0.01%
2023/03/10	4	49.40	8	49.53	50.00	-4	16,262	-0.02%
2023/03/09	13	49.39	30	49.05	49.20	-17	16,160	-0.11%
2023/03/08	61	48.92	67.2	49.24	49.00	-6.2	15,791	-0.04%
2023/03/07	12.2	46.91	44	47.65	48.10	-31.8	15,134	-0.21%
2023/03/06	0	43.40	6	43.59	43.75	-6	14,515	-0.04%
2023/03/03	14	43.47	2	43.55	43.25	12	14,651	0.08%
2023/03/02	1	43.25	5	43.58	43.70	-4	14,911	-0.03%
2023/03/01	14	43.73	17	44.24	43.55	-3	15,377	-0.02%
2023/02/24	22	44.71	21.2	44.62	45.05	0.8	15,369	0.01%
2023/02/23	17	43.74	9	43.39	44.20	8	14,942	0.05%
2023/02/22	7	41.79	6	42.44	42.50	1	14,839	0.01%
2023/02/21	14	42.39	8	41.80	41.90	6	15,002	0.04%
2023/02/20	11.2	41.84	1	42.00	42.00	10.2	15,126	0.07%
2023/02/17	1	40.60	8	40.96	41.25	-7	15,085	-0.05%
2023/02/16	6	40.40	41	40.29	40.40	-35	14,928	-0.23%
2023/02/15	0	0.00	2	39.73	39.90	-2	15,145	-0.01%
2023/02/14	1	39.30	0.1	39.50	39.55	0.9	15,145	0.01%
2023/02/13	11	39.68	2	39.25	39.00	9	15,203	0.06%
2023/02/10	14.3	40.48	23	39.97	39.70	-8.7	15,261	-0.06%
2023/02/09	6	39.52	2.2	39.76	39.75	3.8	15,195	0.03%
2023/02/08	0	0.00	3.2	39.37	39.40	-3.2	15,238	-0.02%
2023/02/07	1.1	38.91	0	39.70	39.80	1.1	15,196	0.01%
2023/02/06	16	38.97	2	39.18	38.95	14	15,198	0.09%
2023/02/03	42.1	39.92	6.3	39.50	39.45	35.8	15,146	0.24%
2023/02/02	28.4	40.70	33	40.43	40.30	-4.6	14,990	-0.03%
2023/02/01	25	40.77	29	40.27	40.00	-4	15,057	-0.03%
2023/01/31	10	37.90	7	37.96	37.85	3	14,970	0.02%
2023/01/30	2	37.33	10	37.69	37.65	-8	15,052	-0.05%
2023/01/17	12	36.68	1	37.00	36.65	11	15,072	0.07%
2023/01/16	5.2	36.57	1	36.90	36.35	4.2	15,055	0.03%
2023/01/13	2	36.90	6	36.92	36.80	-4	15,021	-0.03%
2023/01/12	0	0.00	9	37.04	36.70	-9	15,112	-0.06%
2023/01/11	17	36.36	10	36.37	36.85	7	15,160	0.05%
2023/01/10	0.1	35.55	1	35.40	35.45	-0.9	14,994	-0.01%
2023/01/09	2	35.50	3.1	35.20	35.10	-1.1	15,067	-0.01%
2023/01/06	15	35.10	11	35.22	35.20	4	15,182	0.03%
2023/01/05	3	35.75	99	35.82	35.05	-96	15,367	-0.62%
2023/01/04	6	35.98	20	36.18	36.40	-14	15,563	-0.09%
2023/01/03	43	36.49	40	36.36	36.40	3	15,843	0.02%
2022/12/30	21	37.14	15	37.06	37.15	6	16,066	0.04%
2022/12/29	31	36.16	29	36.24	36.25	2	16,319	0.01%
2022/12/28	54	37.17	0	0.00	36.45	54	16,375	0.33%
2022/12/27	13	36.93	62	36.96	36.75	-49	16,472	-0.30%
2022/12/26	24	37.25	19	37.04	37.00	5	16,532	0.03%
2022/12/23	25	37.34	22	37.49	37.50	3	16,641	0.02%
2022/12/22	64.1	37.42	43.1	37.65	37.75	20.9	16,716	0.13%
2022/12/21	24	36.70	55.1	36.83	37.00	-31.1	16,567	-0.19%
2022/12/20	70	35.90	45	35.06	34.85	25	16,376	0.15%
2022/12/19	27	35.46	3	36.05	35.35	24	16,566	0.14%
2022/12/16	9	36.17	12	36.43	36.40	-3	16,796	-0.02%
2022/12/15	21.1	36.71	15	36.62	36.60	6.1	16,699	0.04%
2022/12/14	18	36.62	11.1	36.93	37.00	7	16,358	0.04%
2022/12/13	35	35.73	33.3	36.14	36.75	1.7	15,840	0.01%
2022/12/12	113.5	34.43	67.6	34.75	35.05	45.9	15,076	0.30%	大買/
2022/12/09	10	33.27	3	33.50	33.70	7	14,541	0.05%
2022/12/08	0	0.00	3	32.95	33.00	-3	14,449	-0.02%
2022/12/07	8	32.64	2.2	32.44	32.25	5.8	14,417	0.04%
2022/12/06	3.2	32.80	11	32.94	32.55	-7.8	14,313	-0.05%
2022/12/05	4.1	33.40	21	33.41	33.30	-16.9	14,299	-0.12%
2022/12/02	42.1	33.69	26	33.45	33.40	16.1	14,205	0.11%
2022/12/01	43	33.56	64	33.62	33.65	-21	14,143	-0.15%
2022/11/30	23.1	33.04	40	33.10	33.00	-16.9	13,923	-0.12%
2022/11/29	51	33.53	44	33.51	33.50	7	13,734	0.05%
2022/11/28	26	32.86	21	32.89	32.95	5	13,468	0.04%
2022/11/25	10	32.67	14	32.65	32.60	-4	13,400	-0.03%
2022/11/24	20	33.32	2	32.45	32.80	18	13,297	0.14%
2022/11/23	33	33.55	22.2	33.59	33.95	10.8	12,927	0.08%
2022/11/22	11	32.89	12	32.97	33.20	-1	12,413	-0.01%
2022/11/21	3	32.18	13	32.38	32.30	-10	12,123	-0.08%
2022/11/18	11.1	32.40	4	31.74	31.65	7.1	12,001	0.06%
2022/11/17	49.1	32.48	41	32.52	32.40	8.1	11,939	0.07%
2022/11/16	45	31.76	4	31.69	32.15	41	11,602	0.35%
2022/11/15	13	31.18	18	31.39	31.45	-5	11,366	-0.04%
2022/11/14	7	30.64	7	30.41	30.70	0	11,283	0.00%
2022/11/11	6	30.78	5	30.57	30.10	1	11,223	0.01%
2022/11/10	3	30.60	0	0.00	31.20	3	11,019	0.03%
2022/11/09	0	0.00	10	31.25	30.85	-10	11,063	-0.09%
2022/11/08	11	30.59	15.2	31.15	30.80	-4.2	10,999	-0.04%
2022/11/07	25	30.31	25	30.46	30.25	0	10,930	0.00%
2022/11/04	5	29.10	10.2	29.12	29.40	-5.2	10,871	-0.05%
2022/11/03	0	28.70	5	28.68	28.65	-5	10,994	-0.05%
2022/11/02	6	28.78	2	28.90	28.75	4	11,019	0.04%
2022/11/01	4	28.43	1	28.20	28.50	3	11,004	0.03%
2022/10/31	1	28.35	4.5	28.37	28.40	-3.5	11,002	-0.03%
2022/10/28	10.7	28.60	4	28.73	28.25	6.7	11,002	0.06%
2022/10/27	19	28.32	9	28.35	28.50	10	10,770	0.09%
2022/10/26	6	29.76	2	29.38	29.40	4	10,592	0.04%
2022/10/25	9	30.87	16	30.68	30.35	-7	10,651	-0.07%
2022/10/24	2	30.70	4	30.55	30.70	-2	10,724	-0.02%
2022/10/21	5	30.15	0	0.00	30.10	5	10,796	0.05%
2022/10/20	5	29.92	2	29.95	30.45	3	10,897	0.03%
2022/10/19	13	30.92	13	30.61	30.55	0	10,811	0.00%
2022/10/18	2	29.80	4	30.25	30.00	-2	10,940	-0.02%
2022/10/17	5	29.82	2	30.05	30.05	3	10,946	0.03%
2022/10/14	28	31.00	30	30.74	30.65	-2	11,000	-0.02%
2022/10/13	4	30.20	10	29.72	29.35	-6	11,075	-0.05%
2022/10/12	3	31.45	3	31.03	30.85	0	11,317	0.00%
2022/10/11	14	31.61	9	31.72	31.75	5	11,401	0.04%
2022/10/07	12	31.20	22	31.51	31.75	-10	11,477	-0.09%
2022/10/06	16.1	30.48	51	30.88	31.10	-34.9	11,338	-0.31%
2022/10/05	3	30.37	9	30.03	29.90	-6	11,190	-0.05%
2022/10/04	0	29.90	3	29.83	29.85	-3	11,237	-0.03%
2022/10/03	2	29.23	3	29.07	29.20	-1	11,103	-0.01%
2022/09/30	5	28.74	4	28.81	29.55	1	11,018	0.01%
2022/09/29	5	29.12	16.1	29.16	28.90	-11.1	10,825	-0.10%
2022/09/28	8.2	27.98	1	28.40	27.40	7.2	10,628	0.07%
2022/09/27	3.1	29.01	0	0.00	29.00	3.1	10,423	0.03%
2022/09/26	15	29.97	14	29.92	29.25	1	10,195	0.01%
2022/09/23	4	29.58	19	30.16	30.10	-15	9,844	-0.15%
2022/09/22	1.2	27.88	0.3	29.15	29.00	0.9	9,506	0.01%
2022/09/21	1	28.05	0	0.00	27.95	1	9,413	0.01%
2022/09/19	2	28.05	2	28.50	27.90	0	9,455	0.00%
2022/09/16	0.1	28.30	0	0.00	28.20	0.1	9,460	0.00%
2022/09/15	2	28.90	7.2	28.88	28.65	-5.2	9,565	-0.05%
2022/09/14	4	28.80	6	28.65	28.80	-2	9,583	-0.02%
2022/09/13	0	0.00	4	28.70	28.90	-4	9,675	-0.04%
2022/09/12	6.1	28.77	3	28.60	28.70	3.1	9,858	0.03%
2022/09/07	5	27.32	0	0.00	27.35	5	10,004	0.05%
2022/09/06	12.1	27.52	0	0.00	27.20	12.1	10,074	0.12%
2022/09/05	2	27.40	0	0.00	27.50	2	10,204	0.02%
2022/09/02	3.3	27.94	22	27.77	27.65	-18.7	10,261	-0.18%
2022/09/01	6.1	28.23	0	0.00	28.10	6.1	10,247	0.06%
2022/08/31	8.1	28.52	9	28.49	28.45	-0.9	10,267	-0.01%
2022/08/30	3.1	28.70	4	28.85	28.80	-0.9	10,187	-0.01%
2022/08/29	1	28.45	0	0.00	28.40	1	10,214	0.01%
2022/08/26	0	0.00	8	29.18	29.05	-8	10,215	-0.08%
2022/08/25	4	29.08	4	29.11	29.00	0	10,350	0.00%
2022/08/24	1	29.35	7	29.39	28.90	-6	10,473	-0.06%
2022/08/23	9	28.88	1	29.00	28.90	8	10,646	0.08%
2022/08/22	13	28.55	6	28.65	28.75	7	10,736	0.07%
2022/08/19	4	28.98	10	29.05	29.00	-6	10,746	-0.06%
2022/08/18	2	29.48	3	29.35	29.45	-1	10,875	-0.01%
2022/08/17	8	29.43	0	0.00	29.25	8	11,148	0.07%
2022/08/16	5	29.69	11	29.99	29.50	-6	11,265	-0.05%
2022/08/15	5	30.05	1	30.20	30.30	4	11,496	0.03%
2022/08/12	11	30.40	2	30.70	30.00	9	11,879	0.08%
2022/08/11	5	30.54	10	30.95	30.45	-5	11,930	-0.04%
2022/08/10	34	31.26	0	0.00	30.70	34	12,004	0.28%
2022/08/09	10	31.15	5	31.00	31.20	5	12,123	0.04%
2022/08/08	0	0.00	2	30.60	30.60	-2	12,304	-0.02%
2022/08/05	2	30.40	9	30.39	30.40	-7	12,413	-0.06%
2022/08/04	1	29.70	0	0.00	30.35	1	12,725	0.01%
2022/08/03	0	0.00	1	30.80	30.40	-1	13,847	-0.01%
2022/08/02	2	30.88	41	31.33	30.90	-39	14,494	-0.27%
2022/08/01	52	31.76	19	31.54	31.40	33	14,677	0.22%
2022/07/29	6	31.13	29	31.12	31.20	-23	14,887	-0.15%
2022/07/28	12	30.50	19	30.78	30.75	-7	14,936	-0.05%
2022/07/27	1	30.40	12	29.64	30.45	-11	15,013	-0.07%
2022/07/26	28	30.23	19	30.26	30.45	9	15,266	0.06%
2022/07/25	38	30.18	12.1	30.16	30.35	25.9	15,401	0.17%
2022/07/22	6	29.35	0	0.00	29.30	6	15,430	0.04%
2022/07/21	3	28.97	6	29.13	29.00	-3	16,482	-0.02%
2022/07/20	3.1	29.07	2	29.10	29.05	1.1	18,316	0.01%
2022/07/19	6	28.63	39	29.28	29.70	-33	19,359	-0.17%
2022/07/18	38	28.57	17	28.27	29.00	21	19,944	0.11%
2022/07/15	17	26.51	47	27.36	27.35	-30	19,673	-0.15%
2022/07/14	1	24.45	11	24.76	25.10	-10	19,617	-0.05%
2022/07/13	7	23.67	2	23.98	23.65	5	19,695	0.03%
2022/07/12	17.3	24.05	0	23.81	23.65	17.3	19,744	0.09%
2022/07/11	3	25.92	2	26.15	26.25	1	20,168	0.00%
2022/07/08	10	25.60	2	25.65	25.70	8	21,286	0.04%
2022/07/07	1	25.00	2	24.75	24.90	-1	21,950	0.00%
2022/07/06	5	24.62	0	0.00	24.40	5	22,120	0.02%
2022/07/05	0	0.00	7	25.14	25.50	-7	22,443	-0.03%
2022/07/04	3	24.42	1	24.59	24.40	2	22,581	0.01%
2022/07/01	3	24.37	0	0.00	24.25	3	22,661	0.01%
2022/06/30	3	25.22	1	25.45	25.10	2	22,627	0.01%
2022/06/29	4	25.46	2	25.78	25.65	2	22,613	0.01%
2022/06/28	8	25.48	1	25.65	25.80	7	22,620	0.03%
2022/06/27	1	25.95	2	26.30	26.30	-1	22,612	0.00%
2022/06/24	2	25.40	0	0.00	25.50	2	22,616	0.01%
2022/06/23	4	25.70	12.6	25.43	25.40	-8.6	22,605	-0.04%
2022/06/22	11	26.46	21	25.96	25.95	-10	22,519	-0.04%
2022/06/21	0	0.00	6	26.62	27.05	-6	22,495	-0.03%
2022/06/20	4	26.89	14	26.54	25.95	-10	22,427	-0.04%
2022/06/17	8	28.24	1.4	28.16	27.90	6.6	22,282	0.03%
2022/06/16	3	29.32	5	29.22	29.00	-2	22,194	-0.01%
2022/06/15	33	28.96	34	29.02	28.65	-1	22,114	0.00%
2022/06/14	2	28.25	0	28.70	28.45	2	22,067	0.01%
2022/06/13	9	29.21	10	29.30	29.10	-1	22,170	0.00%
2022/06/10	2	30.23	0	0.00	30.20	2	22,205	0.01%
2022/06/09	2	30.20	6.2	30.07	29.95	-4.2	22,247	-0.02%
2022/06/08	4	29.68	9	29.84	30.05	-5	22,261	-0.02%
2022/06/07	11	29.64	3	29.60	29.80	8	22,362	0.04%
2022/06/06	6	29.20	8	29.32	29.25	-2	22,414	-0.01%
2022/06/02	13	28.93	23	28.71	28.80	-10	22,769	-0.04%
2022/06/01	6	29.24	9	29.39	29.55	-3	22,924	-0.01%
2022/05/31	26	29.84	2	30.06	29.40	24	22,897	0.10%
2022/05/30	5	30.88	8	30.69	30.70	-3	22,869	-0.01%
2022/05/27	8	30.92	6	31.08	30.90	2	23,008	0.01%
2022/05/26	20	31.26	10	31.28	31.00	10	23,087	0.04%
2022/05/25	17	31.32	55	31.48	31.60	-38	22,981	-0.17%
2022/05/24	12	30.86	5	30.63	30.70	7	22,716	0.03%
2022/05/23	3.1	30.93	33.1	31.14	30.90	-30	22,524	-0.13%
2022/05/20	56	30.86	189	30.81	30.25	-133	22,346	-0.60%	大賣/鉅額交易
2022/05/19	4	30.28	31.1	30.32	30.60	-27.1	22,169	-0.12%
2022/05/18	10	30.26	31.2	30.22	30.20	-21.2	21,994	-0.10%
2022/05/17	37	29.97	18.1	29.84	29.80	18.9	21,825	0.09%
2022/05/16	13.2	29.30	13	29.48	30.05	0.2	21,497	0.00%
2022/05/13	13	28.83	21	28.97	29.00	-8	21,295	-0.04%
2022/05/12	18.2	29.99	13	29.03	28.55	5.1	21,107	0.02%
2022/05/11	125.1	30.86	60.2	30.58	30.60	64.9	20,729	0.31%	大買/
2022/05/10	110	30.91	37.1	30.49	31.10	72.9	19,544	0.37%	大買/
2022/05/09	18.1	29.81	7	29.73	29.00	11.1	18,800	0.06%
2022/05/06	28.2	29.26	38	29.50	29.70	-9.8	18,430	-0.05%
2022/05/05	62	29.11	66	29.20	29.00	-4	17,966	-0.02%
2022/05/04	47	28.10	39	28.33	28.70	8	17,641	0.05%
2022/05/03	31	27.82	30	27.82	28.00	1	17,390	0.01%
2022/04/29	15.1	29.33	11.3	29.28	28.90	3.8	16,966	0.02%
2022/04/28	28	28.89	60	28.86	28.50	-32	16,719	-0.19%
2022/04/27	79.3	30.12	19	29.76	28.80	60.3	16,354	0.37%
2022/04/26	196.2	32.62	202	32.49	31.55	-5.8	15,213	-0.04%	大買/大賣/
2022/04/25	94	31.57	77.1	32.05	33.35	16.9	13,191	0.13%
2022/04/22	27	30.41	89.9	31.82	32.35	-62.9	11,844	-0.53%
2022/04/21	16.1	29.74	23.3	29.53	29.45	-7.2	10,750	-0.07%
2022/04/20	31.4	29.97	13	29.34	29.80	18.4	10,526	0.18%
2022/04/19	50	29.34	73.3	29.74	30.10	-23.2	10,074	-0.23%
2022/04/18	24.4	28.96	16.2	28.93	29.00	8.2	9,706	0.08%
2022/04/15	56.1	30.22	48	29.94	29.95	8.1	9,386	0.09%
2022/04/14	74.1	30.20	95.4	30.34	29.85	-21.3	8,735	-0.24%
2022/04/13	48.3	28.72	50	29.22	29.25	-1.7	7,484	-0.02%
2022/04/12	6.2	26.78	76	27.23	27.55	-69.8	6,739	-1.04%
2022/04/11	35.3	27.54	39	27.53	27.55	-3.7	6,542	-0.06%
2022/04/08	32	26.20	50	26.69	26.85	-18	6,172	-0.29%
2022/04/07	52	26.38	60	26.09	25.70	-8	5,975	-0.13%
2022/04/06	9	25.87	5	26.10	26.15	4	5,855	0.07%
2022/03/31	16	25.11	16	25.17	25.30	0	5,778	0.00%
2022/03/30	28	25.56	27.1	25.52	25.40	0.9	5,804	0.02%
2022/03/29	0	0.00	33	26.04	25.70	-33	5,790	-0.57%
2022/03/28	9	25.04	9	25.24	25.70	0	5,788	0.00%
2022/03/25	6	26.10	5	25.75	25.75	1	5,846	0.02%
2022/03/24	19	26.02	16	25.91	25.90	3	5,884	0.05%
2022/03/23	4	25.60	8	25.77	25.65	-4	5,862	-0.07%
2022/03/22	0	0.00	8	25.34	25.50	-8	5,819	-0.14%
2022/03/21	0	0.00	6	25.41	24.90	-6	5,765	-0.10%
2022/03/18	9	24.70	5	24.88	24.60	4	5,748	0.07%
2022/03/17	1	24.25	16	24.62	25.00	-15	5,814	-0.26%
2022/03/16	13	23.94	4	24.19	23.90	9	5,747	0.16%
2022/03/15	6	25.89	20	25.91	25.85	-14	5,481	-0.26%
2022/03/14	1	26.25	34	26.21	26.35	-33	5,389	-0.61%
2022/03/11	12	25.95	4	25.70	25.65	8	5,295	0.15%
2022/03/10	15	25.10	29.1	25.50	25.90	-14.1	5,206	-0.27%
2022/03/09	12	24.84	16	24.79	25.20	-4	5,049	-0.08%
2022/03/08	66.1	25.44	27	24.84	24.65	39.1	4,932	0.79%
2022/03/07	8.1	26.24	34	26.39	26.15	-25.9	4,513	-0.57%
2022/03/04	14	26.09	8	26.12	25.90	6	4,187	0.14%
2022/03/03	19	26.14	7.1	26.13	26.25	11.9	4,069	0.29%
2022/03/02	19	25.35	12.2	25.48	25.80	6.8	3,846	0.18%
2022/03/01	1	25.00	17	24.83	24.90	-16	3,707	-0.43%
2022/02/25	5	23.69	3	23.80	23.90	2	3,634	0.06%
2022/02/24	5	23.10	8	23.22	22.90	-3	3,539	-0.08%
2022/02/23	1	23.95	3.4	23.62	23.50	-2.4	3,490	-0.07%
2022/02/22	11	23.29	12	23.09	23.50	-1	3,446	-0.03%
2022/02/21	9.1	23.94	5	23.45	23.90	4.1	3,271	0.12%
2022/02/18	0.4	22.90	1	22.90	22.85	-0.6	3,001	-0.02%
2022/02/17	1	22.50	21	22.53	22.55	-20	2,991	-0.67%
2022/02/16	5	22.40	2	22.35	22.25	3	2,965	0.10%
2022/02/15	0.1	22.50	5.3	22.44	22.45	-5.2	3,039	-0.17%
2022/02/11	3	22.20	2	22.20	22.20	1	3,120	0.03%
2022/02/10	0	0.00	4.3	22.27	22.15	-4.3	3,186	-0.13%
2022/02/09	3	22.00	3	21.90	21.95	0	3,311	0.00%
2022/02/08	0	0.00	0.5	21.75	21.75	-0.5	3,323	-0.02%
2022/01/24	0	0.00	6	20.38	20.65	-6	3,440	-0.17%
2022/01/21	2	21.05	1	21.35	21.00	1	3,469	0.03%
2022/01/20	2	21.10	9	21.08	21.20	-7	3,526	-0.20%
2022/01/19	2	20.78	1	20.90	20.80	1	3,572	0.03%
2022/01/14	1	21.05	0	0.00	21.20	1	3,814	0.03%
2022/01/13	0	0.00	2	21.70	21.50	-2	3,886	-0.05%
2022/01/12	2	21.43	0	0.00	21.40	2	3,889	0.05%
2022/01/11	1	21.45	0	0.00	21.35	1	3,872	0.03%
2022/01/10	0.2	21.15	0	0.00	21.30	0.2	3,890	0.01%
2022/01/07	1	21.40	1	21.50	21.40	0	3,912	0.00%
2022/01/05	0	0.00	1	21.65	21.60	-1	4,027	-0.02%
2022/01/04	1.2	21.61	0	0.00	21.60	1.2	4,112	0.03%
2022/01/03	2.2	21.99	0	22.00	21.80	2.2	4,182	0.05%
2021/12/30	0.2	22.00	0	0.00	21.95	0.2	4,229	0.00%
2021/12/29	3	21.97	0	0.00	22.05	3	4,267	0.07%
2021/12/28	0	0.00	0.5	22.00	21.85	-0.5	4,369	-0.01%
2021/12/27	3.3	22.08	0.1	22.25	22.00	3.2	4,474	0.07%
2021/12/24	4	22.36	0	0.00	22.20	4	4,537	0.09%
2021/12/23	0	0.00	1	22.45	22.35	-1	4,538	-0.02%
2021/12/22	7	22.37	4	22.38	22.30	3	4,557	0.07%
2021/12/21	3	22.52	13	22.30	22.70	-10	4,537	-0.22%
2021/12/20	12	22.61	20.3	22.11	22.70	-8.3	4,481	-0.19%
2021/12/16	3	21.65	8	21.81	21.55	-5	4,471	-0.11%
2021/12/15	8.3	21.50	4	21.43	21.75	4.3	4,533	0.09%
2021/12/14	12	21.66	12	21.50	21.55	0	4,585	0.00%
2021/12/13	1	22.15	13	22.14	22.25	-12	4,612	-0.26%
2021/12/10	5	21.56	7	21.54	21.55	-2	4,606	-0.04%
2021/12/09	3	21.68	1	21.50	21.45	2	4,772	0.04%
2021/12/08	5	21.93	8	21.91	21.65	-3	5,027	-0.06%
2021/12/07	0	0.00	81	21.56	21.85	-81	5,313	-1.52%
2021/12/06	0	0.00	5	21.45	21.30	-5	5,361	-0.09%
2021/12/03	0	0.00	1	21.55	21.30	-1	5,461	-0.02%
2021/12/02	6	21.23	2	21.28	21.20	4	5,567	0.07%
2021/12/01	9	21.08	0	0.00	21.25	9	5,774	0.16%
2021/11/30	4	20.95	2	21.00	20.95	2	5,981	0.03%
2021/11/25	17	22.43	19	22.07	21.80	-2	7,106	-0.03%
2021/11/24	4	22.03	7	22.04	22.00	-3	7,076	-0.04%
2021/11/23	2	21.40	4	21.35	21.25	-2	7,061	-0.03%
2021/11/22	6	21.13	21	21.15	21.10	-15	7,524	-0.20%
2021/11/19	1	21.05	0	0.00	21.05	1	7,621	0.01%
2021/11/18	1	21.35	2	21.30	21.25	-1	7,845	-0.01%
2021/11/16	1	21.60	3	21.57	21.55	-2	8,381	-0.02%
2021/11/15	4	21.75	4	21.64	21.75	0	8,549	0.00%
2021/11/12	10	22.21	23	22.07	22.15	-13	8,930	-0.15%
2021/11/11	21	22.13	1	22.55	22.25	20	9,405	0.21%
2021/11/10	0	0.00	2	21.65	21.60	-2	9,815	-0.02%
2021/11/09	13.1	21.95	20	21.94	22.00	-6.9	10,616	-0.06%
2021/11/08	47	22.26	52.3	22.25	22.15	-5.3	11,587	-0.05%
2021/11/05	25.3	21.35	0	21.30	21.20	25.2	12,062	0.21%
2021/11/04	1	21.50	0	0.00	21.20	1	12,380	0.01%
2021/11/03	7	21.56	0.3	21.40	21.60	6.7	13,125	0.05%
2021/11/02	0	0.00	1	21.45	21.15	-1	13,351	-0.01%
2021/11/01	8	21.03	11	21.20	21.00	-3	13,595	-0.02%
2021/10/29	6.3	21.22	10	21.24	21.20	-3.7	14,022	-0.03%
2021/10/28	7	21.20	15	21.38	21.50	-8	14,531	-0.06%
2021/10/27	1	21.60	10	21.32	21.30	-9	15,244	-0.06%
2021/10/26	3	21.75	1	21.75	21.75	2	16,418	0.01%
2021/10/25	2	21.88	13	21.95	21.85	-11	17,751	-0.06%
2021/10/22	6	22.55	4	21.90	21.90	2	18,103	0.01%
2021/10/21	11	23.08	17	23.36	23.45	-6	18,215	-0.03%
2021/10/20	23	22.98	13	22.92	22.70	10	18,481	0.05%
2021/10/19	1	22.90	4	23.03	22.95	-3	18,800	-0.02%
2021/10/18	0	0.00	1.3	22.83	22.95	-1.3	19,119	-0.01%
2021/10/15	2	22.80	2	22.80	22.75	0	19,965	0.00%
2021/10/14	2	22.20	5.1	22.00	22.25	-3.1	20,620	-0.01%
2021/10/13	2	22.63	17	22.09	22.10	-15	21,328	-0.07%
2021/10/12	10	22.50	5	22.70	22.60	5	21,530	0.02%
2021/10/08	3	23.07	0.1	22.90	22.95	2.9	21,625	0.01%
2021/10/07	8	23.62	0	0.00	23.65	8	21,690	0.04%
2021/10/06	2	23.43	5	23.72	23.30	-3	21,890	-0.01%
2021/10/05	2	23.13	2.1	23.05	23.75	-0.1	22,108	0.00%
2021/10/04	4	22.71	0	0.00	22.65	4	22,144	0.02%
2021/10/01	5	24.17	3.1	24.10	24.05	1.9	22,269	0.01%
2021/09/30	20	24.84	20	24.93	25.05	0	22,435	0.00%
2021/09/29	0	0.00	0.1	24.40	24.20	-0.1	22,590	0.00%
2021/09/27	0	0.00	1	25.00	25.00	-1	23,587	0.00%
2021/09/24	4	24.83	2	25.08	24.75	2	25,173	0.01%
2021/09/23	22	25.18	4	25.10	24.85	18	27,414	0.07%
2021/09/22	10	24.98	3	25.17	24.95	7	28,563	0.02%
2021/09/17	13	25.81	10	25.79	25.50	3	29,013	0.01%
2021/09/16	6	26.04	0	0.00	26.00	6	29,021	0.02%
2021/09/15	6	25.97	18	26.40	26.35	-12	28,960	-0.04%
2021/09/14	25.1	26.07	10	26.29	26.10	15.1	28,920	0.05%
2021/09/13	30	26.52	35	26.71	26.95	-5	28,902	-0.02%
2021/09/10	13	26.40	19	26.31	26.05	-6	28,697	-0.02%
2021/09/09	4	25.59	17	25.12	25.70	-13	28,390	-0.05%
2021/09/08	16	24.98	4.1	25.00	24.75	11.9	28,335	0.04%
2021/09/07	14	25.45	10.1	25.70	25.40	3.9	28,251	0.01%
2021/09/06	33	26.21	17	26.21	25.60	16	28,141	0.06%
2021/09/03	16	26.75	21	27.11	26.35	-5	27,935	-0.02%
2021/09/02	16	26.63	1	26.35	26.65	15	27,745	0.05%
2021/09/01	54	27.17	37	27.19	27.00	17	27,620	0.06%
2021/08/31	37	26.98	61.1	27.19	27.20	-24.1	27,184	-0.09%
2021/08/30	13	26.11	3	26.12	26.00	10	26,686	0.04%
2021/08/27	5.1	25.89	10	25.65	26.00	-4.9	26,770	-0.02%
2021/08/26	50	26.72	68	26.71	25.60	-18	27,415	-0.07%
2021/08/25	27	25.51	12	25.31	25.35	15	27,090	0.06%
2021/08/24	46	25.68	39	25.63	25.65	7	27,011	0.03%
2021/08/23	11	25.85	22	25.81	25.85	-11	26,875	-0.04%
2021/08/20	13	24.28	13	24.27	24.60	0	26,510	0.00%
2021/08/19	30	24.64	1	25.00	24.20	29	26,365	0.11%
2021/08/18	32	24.47	26	24.76	25.60	6	26,158	0.02%
2021/08/17	47	24.82	22	25.00	23.90	25	25,777	0.10%
2021/08/16	70	27.16	35.1	27.27	26.40	34.9	25,231	0.14%
2021/08/13	56	28.56	54	28.38	27.55	2	24,737	0.01%
2021/08/12	72	28.70	97	28.74	29.75	-25	23,927	-0.10%
2021/08/11	60	27.88	56.1	27.84	27.85	3.9	22,963	0.02%
2021/08/10	36	27.88	65	28.01	27.30	-29	22,367	-0.13%
2021/08/09	95	28.20	120	28.20	27.95	-25	22,110	-0.11%	大賣/
2021/08/06	24	27.05	31	26.90	26.95	-7	21,412	-0.03%
2021/08/05	44	26.78	10	26.71	26.65	34	21,222	0.16%
2021/08/04	38	27.75	44	27.79	27.40	-6	21,141	-0.03%
2021/08/03	54	28.63	64.3	28.52	28.85	-10.3	21,239	-0.05%
2021/08/02	70	28.49	77.2	28.50	29.30	-7.2	20,948	-0.03%
2021/07/30	172.3	28.25	116	28.09	27.20	56.3	20,265	0.28%	大買/大賣/
2021/07/29	58.1	27.36	81	27.61	27.95	-22.9	19,168	-0.12%
2021/07/28	29	26.16	45	26.18	25.75	-16	17,963	-0.09%
2021/07/27	35	25.97	22	26.62	25.60	13	17,718	0.07%
2021/07/26	51	26.14	16	26.68	26.90	35	17,744	0.20%
2021/07/23	11.1	26.31	90	25.93	26.70	-78.9	17,549	-0.45%
2021/07/22	42	25.66	16	25.95	25.00	26	17,272	0.15%
2021/07/21	49.5	27.12	29	26.97	26.50	20.5	17,026	0.12%
2021/07/20	42	26.54	63.1	26.62	26.75	-21.1	16,240	-0.13%
2021/07/19	54	26.58	47.3	26.53	27.10	6.7	15,653	0.04%
2021/07/16	10.2	25.17	12.2	25.33	25.10	-2	15,298	-0.01%
2021/07/15	10	24.81	49.1	24.70	24.85	-39.1	15,227	-0.26%
2021/07/14	4	23.60	1	23.55	23.90	3	15,419	0.02%
2021/07/13	69	24.36	12	23.92	23.50	57	16,149	0.35%
2021/07/12	18	25.91	16	25.78	25.05	2	16,669	0.01%
2021/07/09	8	24.94	22	24.99	24.65	-14	17,158	-0.08%
2021/07/08	15	24.75	14	25.09	24.95	1	17,332	0.01%
2021/07/07	10.2	24.52	58	24.53	24.30	-47.8	17,117	-0.28%
2021/07/06	17.1	25.70	7.3	25.78	25.60	9.8	16,927	0.06%
2021/07/05	22	26.65	41	26.72	26.35	-19	16,765	-0.11%
2021/07/02	60	25.93	58.6	26.04	25.65	1.4	16,464	0.01%
2021/07/01	274	28.41	169.4	27.75	26.80	104.6	15,961	0.66%	大買/大賣/鉅額交易
2021/06/30	337.1	26.93	118.6	26.99	27.50	218.5	14,329	1.52%	大買/大賣/鉅額交易
2021/06/29	93.5	24.11	99	24.17	25.15	-5.5	12,019	-0.05%
2021/06/28	41	22.54	41	22.59	22.90	0	10,786	0.00%
2021/06/25	4	20.98	20.1	21.23	20.85	-16.1	10,250	-0.16%
2021/06/24	2	20.85	3	20.85	20.65	-1	10,167	-0.01%
2021/06/23	7	20.67	0	0.00	20.45	7	10,125	0.07%
2021/06/22	8	21.29	11	21.08	20.80	-3	10,050	-0.03%
2021/06/21	1	20.15	2	19.75	20.10	-1	9,892	-0.01%
2021/06/18	0	0.00	0.3	20.30	20.25	-0.3	9,820	0.00%
2021/06/17	1	20.80	10	20.65	20.45	-9	9,781	-0.09%
2021/06/11	4	20.49	0	0.00	20.40	4	9,696	0.04%
2021/06/10	0	0.00	5	20.00	20.40	-5	9,670	-0.05%
2021/06/09	4	20.34	39	20.73	20.35	-35	9,630	-0.36%
2021/06/08	37	20.99	0	0.00	21.00	37	9,596	0.39%
2021/06/07	6	21.28	12	20.80	20.80	-6	9,580	-0.06%
2021/06/04	24	22.05	24.6	22.23	21.70	-0.6	9,486	-0.01%
2021/06/03	62	22.70	31.6	22.45	22.45	30.4	9,303	0.33%
2021/06/02	10	21.78	5.2	21.36	21.70	4.8	8,530	0.06%
2021/06/01	1	20.15	23	20.04	20.10	-22	8,419	-0.26%
2021/05/31	2	20.60	0.1	20.70	20.00	1.9	8,437	0.02%
2021/05/28	16	19.38	19	19.53	19.40	-3	8,325	-0.04%
2021/05/26	1	18.40	0	0.00	18.65	1	8,291	0.01%
2021/05/24	0	19.00	0	0.00	18.95	0	8,373	0.00%
2021/05/21	1	18.90	1	19.25	19.15	0	8,372	0.00%
2021/05/20	2	18.20	1	18.90	18.05	1	8,310	0.01%
2021/05/19	12	19.03	21	18.57	18.65	-9	8,274	-0.11%
2021/05/18	4	17.96	2	17.85	18.25	2	8,174	0.02%
2021/05/17	5	17.65	8	17.56	16.60	-3	8,117	-0.04%
2021/05/14	5	17.79	1	19.05	17.55	4	8,010	0.05%
2021/05/13	10	18.43	2	18.78	18.55	8	7,916	0.10%
2021/05/12	8	20.24	2	19.93	19.60	6	7,828	0.08%
2021/05/11	27	22.38	58	22.50	21.70	-31	7,594	-0.41%
2021/05/10	57	22.09	33	22.11	22.15	24	7,003	0.34%
2021/05/07	5	20.80	21	20.61	21.20	-16	6,735	-0.24%
2021/05/06	6	21.08	14	20.56	20.35	-8	6,625	-0.12%
2021/05/05	17	20.84	9	20.72	20.40	8	6,476	0.12%
2021/05/04	11	20.46	6	20.18	19.55	5	6,276	0.08%
2021/05/03	26	22.14	35	21.76	21.65	-9	6,096	-0.15%
2021/04/29	42	21.22	23	21.14	21.20	19	5,810	0.33%
2021/04/28	0	0.00	1	20.35	20.60	-1	5,639	-0.02%
2021/04/27	4.5	20.86	21	20.99	21.00	-16.5	5,570	-0.30%
2021/04/26	29.5	21.11	31	21.03	21.20	-1.5	5,472	-0.03%
2021/04/23	20	20.60	30	20.75	20.80	-10	5,375	-0.19%
2021/04/22	72	22.50	60	21.74	20.55	12	5,281	0.23%
2021/04/21	43	22.04	41	21.75	21.70	2	4,844	0.04%
2021/04/20	49	22.26	20	22.03	22.10	29	4,649	0.62%
2021/04/19	79	22.62	114.3	22.64	23.65	-35.3	4,266	-0.83%	大賣/
2021/04/16	95	21.55	55	21.70	21.50	40	3,385	1.18%
2021/04/15	59	20.46	51	20.37	20.95	8	2,604	0.31%
2021/04/14	13	18.86	26	19.10	19.75	-13	1,850	-0.70%
2021/04/13	10	18.40	16	18.17	18.20	-6	1,537	-0.39%
2021/04/12	1.9	18.15	0	0.00	18.25	1.9	1,510	0.13%
2021/04/09	0	0.00	15	18.16	18.05	-15	1,450	-1.03%
2021/04/08	28	18.15	16.1	18.31	18.35	11.9	1,395	0.85%
2021/04/07	13	17.88	16	17.79	17.80	-3	1,262	-0.24%
2021/04/06	1	17.30	0	0.00	17.30	1	1,130	0.09%
2021/03/25	0.1	16.60	0	0.00	16.60	0.1	1,330	0.01%
2021/03/24	1	16.90	0	0.00	16.95	1	1,333	0.08%
2021/03/22	1	16.90	0	0.00	16.95	1	1,347	0.07%
2021/03/18	0	0.00	2	16.95	16.90	-2	1,456	-0.14%
2021/03/15	0	0.00	1	17.15	17.15	-1	1,605	-0.06%
2021/03/10	1	17.30	0	0.00	17.15	1	1,590	0.06%
2021/03/09	5	17.30	0	0.00	17.25	5	1,582	0.32%
2021/03/08	0	0.00	1	17.10	17.15	-1	1,561	-0.06%
2021/03/05	17	17.41	41	17.57	17.20	-24	1,552	-1.55%
2021/03/04	3	17.82	10	17.67	17.80	-7	1,468	-0.48%
2021/02/26	12	17.23	5	17.35	17.15	7	1,385	0.51%
2021/02/24	12	17.57	4	17.70	17.25	8	1,305	0.62%
2021/02/23	0	0.00	1	16.85	16.95	-1	1,172	-0.09%
2021/02/22	0.1	16.20	0	0.00	16.20	0.1	1,135	0.01%
2021/02/18	1	16.25	0	0.00	16.30	1	1,156	0.09%
2021/01/20	1	15.55	0	0.00	15.30	1	1,128	0.09%
2021/01/19	1	15.80	0.1	15.85	15.85	0.9	1,112	0.09%
2021/01/15	0	16.00	0	0.00	15.85	0	1,103	0.00%
2021/01/13	10	16.10	0	0.00	16.20	10	1,087	0.92%
2021/01/12	2	16.40	0	0.00	16.10	2	1,075	0.19%
2021/01/11	0	0.00	3	16.53	16.45	-3	1,062	-0.28%
2021/01/07	0	0.00	1	16.95	17.00	-1	1,031	-0.10%
2021/01/06	0.1	17.35	0	0.00	17.00	0.1	1,025	0.01%
2021/01/05	2	17.35	2	17.70	17.35	0	1,007	0.00%
2020/12/31	2	17.20	0	0.00	17.20	2	981	0.20%
2020/12/29	1	17.30	0.1	17.50	17.20	0.9	937	0.10%
2020/12/28	1	17.25	3	17.20	17.05	-2	917	-0.22%
2020/12/24	5	17.20	0	0.00	17.10	5	898	0.56%
2020/12/22	23	17.80	10	17.55	17.00	13	856	1.52%
2020/12/21	47	17.94	2.1	18.10	18.25	45	784	5.73%
2020/12/18	0.1	17.15	0	0.00	17.00	0.1	667	0.01%
2020/12/14	47	17.71	25	17.43	17.50	22	590	3.73%
2020/12/11	5	16.80	0	0.00	16.75	5	519	0.96%
2020/12/10	2	17.30	2	17.18	17.20	0	489	0.00%
2020/11/25	2	16.10	0	0.00	16.15	2	365	0.55%
2020/11/24	1	16.10	0	0.00	16.10	1	361	0.28%
2020/10/30	3.1	15.35	0	0.00	15.40	3.1	350	0.88%
2020/10/07	0	0.00	1	15.80	15.80	-1	346	-0.29%
2020/10/06	0	0.00	1	15.70	15.75	-1	347	-0.29%
2020/09/28	1	15.50	0	0.00	15.50	1	353	0.28%
2020/09/23	0.1	16.10	0	0.00	15.90	0.1	357	0.02%
2020/09/22	2	15.95	0	0.00	15.90	2	374	0.53%
2020/09/16	0	0.00	1	16.25	16.10	-1	380	-0.26%
2020/09/11	1	16.45	3	16.25	16.30	-2	425	-0.47%
2020/09/10	1	16.50	0	0.00	16.55	1	426	0.23%
2020/09/07	0.3	16.90	1	16.95	16.90	-0.7	407	-0.16%
2020/09/02	0	0.00	1	16.00	15.95	-1	370	-0.27%
2020/09/01	1	15.90	5	16.00	16.00	-4	374	-1.07%
2020/08/31	1	16.05	6	16.10	16.05	-5	380	-1.31%
2020/08/17	4	15.60	0	0.00	15.80	4	371	1.08%
2020/07/28	1	15.50	0	0.00	15.40	1	422	0.24%
2020/07/20	0	0.00	20	15.61	15.55	-20	448	-4.46%
2020/07/17	1	15.80	0	0.00	15.65	1	446	0.22%
2020/07/16	5	15.77	0	0.00	15.80	5	465	1.07%
2020/07/09	20	16.00	0	0.00	15.90	20	467	4.28%
2020/07/08	0	0.00	2	15.85	15.95	-2	469	-0.43%
2020/07/07	3.1	15.90	0	0.00	15.90	3.1	472	0.65%
2020/07/06	1	15.85	0	0.00	15.80	1	475	0.21%
2020/07/03	3	15.85	0	0.00	15.95	3	470	0.64%
2020/07/02	1	15.95	0	0.00	15.85	1	477	0.21%
2020/06/29	3	15.75	3	15.75	15.80	0	463	0.00%
2020/06/24	3.1	15.95	0	0.00	15.90	3.1	470	0.66%
2020/06/23	3	15.95	0	0.00	15.95	3	473	0.63%
2020/06/17	0.1	16.60	0	0.00	16.60	0.1	456	0.02%
2020/06/16	0	0.00	0.5	16.35	16.35	-0.5	465	-0.12%
2020/06/10	1	16.80	0	0.00	16.75	1	566	0.18%
2020/05/28	0	0.00	1	16.20	16.15	-1	641	-0.16%
2020/05/25	0	0.00	2	16.30	16.40	-2	641	-0.31%
2020/04/24	0	0.00	2	15.40	15.45	-2	656	-0.30%
2020/04/20	2	15.60	0	0.00	15.60	2	650	0.31%
2020/04/17	0	0.00	1	15.60	15.60	-1	653	-0.15%
2020/04/16	1	15.40	0	0.00	15.55	1	653	0.15%
2020/04/09	1	15.00	0	0.00	15.05	1	651	0.15%
2020/03/17	0	0.00	1	13.45	14.35	-1	562	-0.18%
2020/03/11	1	16.50	0	0.00	16.50	1	459	0.22%
2020/03/04	0	0.00	6	16.75	16.75	-6	440	-1.36%
2020/02/24	0	0.00	2	17.10	17.10	-2	459	-0.44%
2020/02/05	1	17.10	0	0.00	17.00	1	550	0.18%
2020/02/04	1	17.25	0	0.00	17.25	1	542	0.18%
2020/02/03	1	17.05	0	0.00	17.15	1	545	0.18%
2020/01/20	0	0.00	2	18.50	18.55	-2	505	-0.40%
2020/01/09	2	18.35	0	0.00	18.35	2	565	0.35%
2019/12/19	5	18.60	0	0.00	18.65	5	689	0.73%
2019/12/18	3	18.40	0	0.00	18.40	3	693	0.43%
2019/12/17	0	0.00	3	18.45	18.45	-3	703	-0.43%
2019/12/12	2	18.20	0	0.00	18.20	2	706	0.28%
2019/12/11	2	18.15	0	0.00	18.20	2	724	0.28%
2019/12/06	2	18.30	0	0.00	18.30	2	762	0.26%
2019/12/04	2	18.30	0	0.00	18.30	2	799	0.25%
2019/11/28	2	18.25	0	0.00	18.25	2	1,049	0.19%
2019/11/25	5	18.05	0	0.00	18.10	5	1,107	0.45%
2019/11/22	4	18.10	0	0.00	18.10	4	1,121	0.36%
2019/11/20	5	18.19	0	0.00	18.30	5	1,146	0.44%
2019/11/19	3	18.40	0	0.00	18.45	3	1,157	0.26%
2019/11/18	3	18.50	0	0.00	18.55	3	1,206	0.25%
2019/11/14	2	18.55	0	0.00	18.45	2	1,381	0.14%
2019/11/08	0	0.00	5	18.95	18.95	-5	1,529	-0.33%
2019/11/07	3	19.00	0	0.00	19.00	3	1,530	0.20%
2019/11/05	0	0.00	4	19.25	19.40	-4	1,521	-0.26%
2019/11/04	5	19.35	0	0.00	19.30	5	1,530	0.33%
2019/10/29	0	0.00	1	19.05	19.05	-1	1,566	-0.06%
2019/10/28	6	19.03	3	19.00	19.10	3	1,572	0.19%
2019/10/15	2	19.40	0	0.00	19.40	2	1,558	0.13%
2019/10/07	2	20.00	0	0.00	19.95	2	1,515	0.13%
2019/09/26	1	20.10	0	0.00	20.00	1	1,528	0.07%
2019/09/24	4	20.39	1	20.25	20.25	3	1,532	0.20%
2019/09/23	1	20.25	0	0.00	20.15	1	1,534	0.07%
2019/09/20	0	0.00	1	20.25	20.20	-1	1,525	-0.07%
2019/09/18	0	0.00	2	20.35	20.30	-2	1,534	-0.13%
2019/09/16	1	20.30	2	20.25	20.35	-1	1,548	-0.06%
2019/09/10	3	20.90	1	20.85	20.85	2	1,530	0.13%
2019/09/06	0	0.00	1	20.70	20.85	-1	1,506	-0.07%
2019/09/05	1	20.70	0	0.00	20.70	1	1,492	0.07%
2019/09/04	0	0.00	1	20.95	20.90	-1	1,464	-0.07%
2019/09/03	0	0.00	2	21.05	21.15	-2	1,449	-0.14%
2019/09/02	1	20.95	7	20.93	21.15	-6	1,435	-0.42%
2019/08/28	1	20.35	0	0.00	20.35	1	1,307	0.08%
2019/08/23	0	0.00	1	20.35	20.25	-1	1,249	-0.08%
2019/08/22	1	20.65	10	20.30	20.35	-9	1,241	-0.73%
2019/08/21	12	20.42	1	20.55	20.55	11	1,214	0.91%
2019/08/20	1	20.20	0	0.00	20.15	1	1,160	0.09%
2019/08/19	18	20.83	3	20.95	20.60	15	1,109	1.35%
2019/08/16	5	19.76	6	20.13	20.50	-1	981	-0.10%
2019/08/13	2	19.15	0	0.00	19.25	2	819	0.24%
2019/08/07	2	19.20	0	0.00	19.30	2	836	0.24%
2019/08/05	0	0.00	3	19.57	19.65	-3	839	-0.36%
2019/07/24	0	0.00	2	19.60	19.70	-2	816	-0.24%
2019/07/18	1.9	19.21	0	0.00	19.25	1.9	887	0.21%
2019/07/12	2	19.15	0	0.00	19.15	2	928	0.22%
2019/07/11	0	0.00	1	19.30	19.30	-1	943	-0.11%
2019/07/04	0	0.00	1	19.05	19.05	-1	1,051	-0.10%
2019/06/27	1	19.20	0	0.00	19.15	1	1,171	0.09%
2019/06/21	1	19.40	0	0.00	19.50	1	1,500	0.07%
2019/06/11	1	19.50	0	0.00	19.60	1	2,138	0.05%
2019/06/05	2	19.90	0	0.00	20.05	2	2,389	0.08%
2019/06/04	0	0.00	2	19.80	19.80	-2	2,410	-0.08%
2019/05/30	0	0.00	0.2	19.40	19.40	-0.2	2,936	-0.01%
2019/05/23	0	0.00	1	19.30	19.30	-1	2,973	-0.03%
2019/05/14	2	18.85	0	0.00	19.00	2	2,925	0.07%
2019/05/13	1	18.95	1	19.05	18.90	0	2,919	0.00%
2019/05/10	2	19.00	0	0.00	19.10	2	2,913	0.07%
2019/05/09	1	19.10	0	0.00	19.15	1	2,908	0.03%
2019/05/02	0	0.00	2	19.75	19.80	-2	2,898	-0.07%
2019/04/23	0	0.00	2	20.45	20.50	-2	2,818	-0.07%
2019/04/22	0	0.00	0.3	20.65	20.75	-0.3	2,818	-0.01%
2019/04/17	0	0.00	4	20.50	20.70	-4	2,808	-0.14%
2019/04/16	0	0.00	1	20.95	20.75	-1	2,825	-0.04%
2019/04/15	4	20.86	0	0.00	21.25	4	2,862	0.14%
2019/04/12	6	20.75	0	0.00	20.75	6	2,872	0.21%
2019/04/10	0	0.00	10	20.70	20.70	-10	2,880	-0.35%
2019/04/03	0	0.00	1	20.60	20.60	-1	2,791	-0.04%
2019/04/01	5	20.80	11	21.01	20.75	-6	2,712	-0.22%
2019/03/29	12	21.07	2	21.20	21.20	10	2,659	0.38%
2019/03/28	4	20.05	0	0.00	20.10	4	2,573	0.16%
2019/03/27	1	21.15	1	22.20	21.15	0	2,446	0.00%
2019/03/25	0	0.00	7	22.39	22.80	-7	2,284	-0.31%
2019/03/22	10	22.90	0	0.00	22.80	10	2,255	0.44%
2019/03/20	1	23.15	0	0.00	23.45	1	2,170	0.05%
2019/03/19	9	23.82	12	23.86	23.45	-3	2,111	-0.14%
2019/03/15	0	0.00	1	22.20	22.15	-1	1,686	-0.06%
2019/03/12	5	22.00	11	22.18	21.90	-6	1,521	-0.39%
2019/03/08	0	0.00	5	21.00	21.15	-5	1,284	-0.39%
2019/03/07	6	21.49	9	21.22	20.80	-3	1,461	-0.21%
2019/03/06	3	21.02	2	20.65	21.20	1	1,310	0.08%
2019/03/05	2	19.70	2	19.90	19.90	0	1,025	0.00%
2019/02/15	0	0.00	2	18.85	18.65	-2	928	-0.22%
2019/02/13	0	0.00	1	18.75	18.90	-1	915	-0.11%
2019/01/29	3	18.60	0	0.00	18.75	3	879	0.34%
2019/01/21	0	0.00	1	18.55	18.40	-1	837	-0.12%
2019/01/18	0	0.00	2	18.85	18.75	-2	829	-0.24%
2019/01/16	2	18.75	0	0.00	18.95	2	820	0.24%
2019/01/14	0	0.00	1	18.95	18.95	-1	802	-0.12%
2019/01/11	0	0.00	1	19.30	19.20	-1	796	-0.13%
2019/01/10	0	0.00	12	19.26	19.20	-12	785	-1.53%
2019/01/07	0	0.00	2	19.25	19.00	-2	720	-0.28%
2019/01/04	12	18.07	11	18.14	17.75	1	663	0.15%
2019/01/03	6	17.70	3	17.67	17.75	3	628	0.48%
2019/01/02	0	0.00	5	16.70	16.95	-5	640	-0.78%
2018/12/28	1	16.55	1	16.50	16.60	0	627	0.00%
2018/12/25	0	0.00	1	16.45	16.50	-1	631	-0.16%
2018/12/17	2	16.60	0	0.00	16.55	2	626	0.32%
2018/12/14	0	0.00	1	16.50	16.55	-1	629	-0.16%
2018/12/12	1	16.70	1	16.60	16.70	0	623	0.00%
2018/12/10	0	0.00	2	16.80	16.80	-2	620	-0.32%
2018/12/07	0	0.00	2	16.85	16.90	-2	620	-0.32%
2018/12/05	0	0.00	2	16.60	17.00	-2	615	-0.33%
2018/11/30	2	16.00	0	0.00	16.00	2	589	0.34%
2018/11/23	5	16.22	0	0.00	16.40	5	323	1.54%
2018/11/21	2	16.35	5	16.55	16.45	-3	310	-0.97%
2018/11/20	3	16.60	2	16.70	16.70	1	298	0.33%
2018/11/12	3	16.68	0	0.00	16.80	3	328	0.91%
2018/11/06	2	16.70	0	0.00	16.80	2	342	0.58%
2018/11/01	0	0.00	2	16.55	16.65	-2	352	-0.57%
2018/10/30	0	0.00	0.2	16.65	16.50	-0.2	358	-0.07%
2018/10/26	2	16.50	0	0.00	16.65	2	359	0.56%
2018/10/25	0	0.00	3	16.35	16.75	-3	363	-0.83%
2018/10/24	0	0.00	1	16.85	16.85	-1	365	-0.27%
2018/10/23	3	16.80	0	0.00	16.95	3	369	0.81%
2018/10/22	0	0.00	2	16.85	16.90	-2	375	-0.53%
2018/10/19	0	0.00	2	16.70	16.95	-2	388	-0.51%
2018/10/17	2	17.00	0	0.00	16.95	2	399	0.50%
2018/10/11	1	16.65	0	0.00	17.00	1	417	0.24%
2018/10/05	2	17.30	0	0.00	17.50	2	379	0.53%
2018/10/04	0	0.00	4	17.75	17.65	-4	378	-1.06%
2018/10/02	3	17.50	4	17.60	17.60	-1	375	-0.27%
2018/09/28	2	17.50	4	17.45	17.40	-2	397	-0.50%
2018/09/26	2	17.50	0	0.00	17.40	2	417	0.48%
2018/09/21	2	17.30	0	0.00	17.20	2	436	0.46%
2018/09/20	8	17.44	0	0.00	17.35	8	448	1.78%
2018/09/14	2	17.75	0	0.00	17.70	2	484	0.41%
2018/09/11	1	17.50	0	0.00	17.45	1	520	0.19%
2018/09/07	2	18.00	0	0.00	17.85	2	536	0.37%
2018/09/04	0	0.00	2	18.05	18.15	-2	572	-0.35%
2018/09/03	0	0.00	1	18.15	18.15	-1	582	-0.17%
2018/08/30	0	0.00	5.3	17.94	18.00	-5.3	620	-0.86%
2018/08/29	1	17.90	0	0.00	17.85	1	629	0.16%
2018/08/24	1	18.15	0	0.00	18.10	1	678	0.15%
2018/08/22	10	18.25	5	18.14	18.15	5	716	0.70%
2018/08/15	1	17.35	0	0.00	17.35	1	727	0.14%
2018/08/07	1	17.35	0	0.00	17.35	1	754	0.13%
2018/07/30	1	17.20	0	0.00	17.30	1	762	0.13%
2018/07/27	1	17.20	0	0.00	17.30	1	762	0.13%
2018/07/20	4	17.34	0	0.00	17.30	4	758	0.53%
2018/07/17	1	17.25	0	0.00	17.45	1	771	0.13%
2018/07/13	1	17.80	0	0.00	17.90	1	762	0.13%
2018/07/09	1	18.30	0	0.00	18.10	1	776	0.13%
2018/07/03	1	18.90	0	0.00	18.95	1	754	0.13%
2018/06/11	3	19.10	0	0.00	19.15	3	774	0.39%
2018/05/18	1	19.10	0	0.00	19.10	1	644	0.16%
2018/05/16	0	0.00	3	19.10	19.25	-3	658	-0.46%
2018/05/09	1	19.40	0	0.00	19.35	1	685	0.15%
2018/05/03	0	0.00	4.2	19.05	19.10	-4.2	724	-0.57%
2018/04/18	0	0.00	2	19.60	19.65	-2	796	-0.25%
2018/04/09	1	20.25	0	0.00	20.35	1	862	0.12%
2018/03/30	1	20.60	3	20.82	20.80	-2	874	-0.23%
2018/03/29	0	0.00	35	19.81	19.85	-35	806	-4.34%
2018/03/27	0	0.00	0.1	19.90	19.90	-0.1	858	-0.01%
2018/03/21	0	0.00	3	20.15	20.05	-3	973	-0.31%
2018/03/20	0	0.00	17	20.33	20.15	-17	1,017	-1.67%
2018/03/14	0.9	20.00	0	0.00	20.00	0.9	1,137	0.08%
2018/03/12	0	0.00	8	19.95	20.05	-8	1,161	-0.69%
2018/03/09	0	0.00	6	20.00	20.10	-6	1,170	-0.51%
2018/03/08	3	19.70	0	0.00	19.75	3	1,168	0.26%
2018/03/07	5	19.79	0	0.00	19.70	5	1,163	0.43%
2018/02/27	2	20.25	1	20.15	20.20	1	1,174	0.09%
2018/02/26	1	20.05	0	0.00	20.15	1	1,169	0.09%
2018/02/12	0	0.00	6	19.82	19.80	-6	1,173	-0.51%
2018/02/06	1	19.95	10	20.15	20.00	-9	1,187	-0.76%
2018/01/30	0	0.00	10	20.15	20.25	-10	1,165	-0.86%
2018/01/25	0	0.00	1	20.20	20.15	-1	1,195	-0.08%
2018/01/24	1	20.35	0	0.00	20.35	1	1,185	0.08%
2018/01/23	0	0.00	1	20.40	20.45	-1	1,182	-0.08%
2018/01/22	0	0.00	1	20.10	20.45	-1	1,176	-0.09%
2018/01/18	0	0.00	2	20.70	20.55	-2	1,168	-0.17%
2018/01/17	4	20.58	0.4	20.45	20.50	3.6	1,166	0.31%
2018/01/16	0	20.40	0	0.00	20.45	0	1,153	0.00%
2018/01/12	3	20.62	0	0.00	20.70	3	1,151	0.26%
2018/01/10	0	0.00	1	20.40	20.35	-1	1,134	-0.09%
2018/01/04	1	20.25	0	0.00	20.10	1	1,116	0.09%
2018/01/03	3	20.27	3	20.25	20.25	0	1,119	0.00%
2018/01/02	2	20.03	0	0.00	19.95	2	1,101	0.18%