榮剛 (5009)-元大-斗信券商分點個股進出

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

榮剛

(5009)

可現股當沖

股價
48.55
漲跌
▲0.15
漲幅
+0.31%
成交量
2,640張
產業
上櫃鋼鐵類股
529人加入追蹤

立即追蹤
本地時間:14:30

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

榮剛 (5009)籌碼相關－元大-斗信券商分點個股進出

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-斗信券商分點個股進出
元大-斗信券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	4	48.55	0	0.00	48.55	4	2,519	0.16%
2024/11/20	7	48.59	2	48.40	48.40	5	2,510	0.20%
2024/11/15	3	48.32	1	48.50	48.15	2	2,517	0.08%
2024/11/14	2	48.58	3	48.45	48.25	-1	2,485	-0.04%
2024/11/13	5	49.38	5	49.10	49.50	0	2,435	0.00%
2024/11/12	22	49.54	1.4	49.63	49.75	20.6	2,401	0.86%
2024/11/11	2	49.40	0	47.80	49.45	2	2,254	0.09%
2024/11/06	1	47.45	0	0.00	47.50	1	2,052	0.05%
2024/11/05	0	0.00	2	47.55	47.50	-2	2,082	-0.10%
2024/11/04	4	47.65	7	46.99	46.80	-3	2,140	-0.14%
2024/11/01	10	47.20	2	47.28	47.50	8	2,296	0.35%
2024/10/30	3	46.12	0	0.00	45.85	3	2,283	0.13%
2024/10/28	0	46.10	0	0.00	45.90	0	2,342	0.00%
2024/10/18	0	45.75	0	0.00	45.55	0	2,616	0.00%
2024/10/04	0	0.00	2	48.60	47.95	-2	2,957	-0.07%
2024/09/30	0	0.00	1	48.15	48.30	-1	2,992	-0.03%
2024/09/27	0	0.00	30	47.71	48.05	-30	3,116	-0.96%
2024/09/24	0	0.00	2	47.25	47.55	-2	3,425	-0.06%
2024/09/18	1	47.30	1	47.05	46.60	0	3,957	0.00%
2024/09/12	1	45.50	1	45.40	45.40	0	4,218	0.00%
2024/09/11	1	44.80	1	45.20	45.20	0	4,323	0.00%
2024/09/03	0	0.00	0	47.95	47.80	0	4,445	0.00%
2024/09/02	0	48.10	0	0.00	48.20	0	4,604	0.00%
2024/08/30	2	47.80	0	0.00	47.85	2	4,656	0.04%
2024/08/29	0	0.00	0.1	47.90	47.95	-0.1	4,686	0.00%
2024/08/23	0	0.00	0.2	47.60	47.75	-0.2	4,894	0.00%
2024/08/22	3	48.00	4.1	47.75	47.75	-1.1	5,004	-0.02%
2024/08/19	0	0.00	1	46.80	46.90	-1	5,143	-0.02%
2024/08/15	1	46.95	3	46.90	46.70	-2	5,456	-0.04%
2024/08/12	0	0.00	0.3	45.95	46.00	-0.3	6,185	0.00%
2024/08/09	4	46.08	4	46.00	45.85	0	6,346	0.00%
2024/08/08	0	0.00	1	45.60	45.50	-1	6,610	-0.02%
2024/08/07	1	45.80	1	46.00	46.05	0	6,782	0.00%
2024/08/06	3	44.57	3	44.00	44.00	0	6,912	0.00%
2024/08/05	3	44.72	5	45.49	45.50	-2	7,080	-0.03%
2024/08/02	2	48.10	4.2	47.60	47.55	-2.2	7,027	-0.03%
2024/08/01	0	48.55	0	0.00	49.50	0	7,251	0.00%
2024/07/29	1	45.80	0	0.00	45.80	1	8,620	0.01%
2024/07/22	1	48.35	0	0.00	47.55	1	9,375	0.01%
2024/07/19	1	49.00	0	0.00	48.20	1	9,438	0.01%
2024/07/18	33	49.47	2	49.73	49.75	31	9,543	0.32%
2024/07/17	1	48.80	0	0.00	48.60	1	9,589	0.01%
2024/07/15	1	47.65	1	47.55	47.40	0	10,304	0.00%
2024/07/12	1	47.50	0	0.00	47.65	1	10,601	0.01%
2024/07/11	1	47.70	5	47.70	47.60	-4	10,952	-0.04%
2024/07/08	0	0.00	3	48.75	48.40	-3	11,853	-0.03%
2024/07/05	1.6	49.20	2	49.20	49.15	-0.5	12,058	0.00%
2024/07/04	0	0.00	3	50.10	49.40	-3	12,426	-0.02%
2024/07/03	2	49.80	3	49.27	49.65	-1	12,532	-0.01%
2024/07/02	0.1	47.75	2	47.85	48.05	-2	12,457	-0.02%
2024/07/01	2	47.20	5	47.22	47.85	-3	12,447	-0.02%
2024/06/28	1	48.60	2	48.38	48.40	-1	12,231	-0.01%
2024/06/27	1	48.75	0	0.00	48.70	1	12,168	0.01%
2024/06/26	2	50.30	2	49.65	49.25	0	12,068	0.00%
2024/06/25	7	52.56	2	52.50	52.40	5	11,963	0.04%
2024/06/24	2	53.40	0	0.00	52.90	2	11,932	0.02%
2024/06/21	1	53.30	7	53.90	53.60	-6	11,963	-0.05%
2024/06/20	0	0.00	3	53.57	53.70	-3	12,035	-0.03%
2024/06/19	0.1	52.60	2	52.50	52.40	-2	11,933	-0.02%
2024/06/18	2	52.00	0	0.00	52.60	2	11,895	0.02%
2024/06/17	0.2	51.40	2	51.25	51.20	-1.8	11,826	-0.02%
2024/06/13	0	0.00	1	51.50	51.40	-1	11,911	-0.01%
2024/06/12	2	51.20	1	51.20	50.90	1	11,914	0.01%
2024/06/11	13.1	51.50	5	51.80	51.40	8.1	11,908	0.07%
2024/06/07	0	0.00	0.5	51.20	51.30	-0.5	11,921	0.00%
2024/06/06	1.1	50.61	4	50.93	50.80	-2.9	11,907	-0.02%
2024/06/05	1	52.00	0	0.00	52.00	1	11,765	0.01%
2024/06/04	0.1	52.70	0	0.00	52.80	0.1	11,769	0.00%
2024/06/03	0	0.00	0.1	52.50	52.40	-0.1	11,799	0.00%
2024/05/31	1	52.50	0	0.00	52.60	1	11,800	0.01%
2024/05/29	0	0.00	1	53.30	53.40	-1	11,817	-0.01%
2024/05/28	1	54.00	0	0.00	53.80	1	11,983	0.01%
2024/05/27	0	0.00	1	53.20	53.20	-1	11,902	-0.01%
2024/05/24	0	0.00	3	52.27	52.50	-3	11,860	-0.03%
2024/05/23	1	52.10	0	0.00	52.10	1	11,861	0.01%
2024/05/22	1	52.00	1	52.40	52.10	0	11,803	0.00%
2024/05/21	5	52.88	1	52.80	52.80	4	11,635	0.03%
2024/05/20	10	54.01	3	53.17	52.90	7	11,533	0.06%
2024/05/17	0	0.00	106	55.21	55.80	-106	11,131	-0.95%	大賣/鉅額交易
2024/05/16	2.2	54.94	5.4	55.19	54.90	-3.2	11,014	-0.03%
2024/05/15	5	55.46	81	55.34	55.20	-76	10,959	-0.69%
2024/05/14	37	55.40	20	55.38	55.80	17	10,834	0.16%
2024/05/13	51	55.22	9	55.61	55.20	42	10,659	0.39%
2024/05/10	11	55.50	3	55.67	56.00	8	10,556	0.08%
2024/05/09	8	55.85	54	55.34	54.90	-46	10,442	-0.44%
2024/05/08	40	54.70	0	0.00	54.70	40	10,252	0.39%
2024/05/07	4	54.80	6	54.70	54.50	-2	10,194	-0.02%
2024/05/06	3	56.53	3	56.73	56.10	0	9,960	0.00%
2024/05/03	7.4	57.59	10	57.63	57.00	-2.6	9,729	-0.03%
2024/05/02	16	56.02	202.2	57.41	57.60	-186.2	9,394	-1.98%	大賣/鉅額交易
2024/04/30	236	54.84	66	54.38	54.20	170	8,518	2.00%	大買/鉅額交易
2024/04/29	100	54.20	1.2	54.40	54.80	98.8	8,034	1.23%
2024/04/26	6.1	52.90	0	0.00	52.80	6.1	7,806	0.08%
2024/04/25	0	52.70	2	52.40	52.60	-2	7,679	-0.03%
2024/04/24	0.1	53.00	0	0.00	53.00	0.1	7,613	0.00%
2024/04/23	19.1	53.91	28	53.35	52.80	-9	7,547	-0.12%
2024/04/22	5.1	54.32	22	54.20	54.20	-16.9	7,350	-0.23%
2024/04/19	28.5	54.31	5.1	54.33	54.90	23.4	7,016	0.33%
2024/04/18	38	54.77	4	54.60	54.70	34	6,616	0.51%
2024/04/17	16	53.63	27.2	53.20	53.50	-11.2	6,379	-0.18%
2024/04/16	44.8	52.66	25	52.63	51.90	19.8	6,043	0.33%
2024/04/15	27	53.54	30.1	54.24	53.30	-3.1	5,658	-0.05%
2024/04/12	14	52.55	123	52.67	52.50	-109	5,187	-2.10%	大賣/鉅額交易
2024/04/11	6	52.62	10	52.73	52.60	-4	5,092	-0.08%
2024/04/10	10.1	52.07	27.2	52.48	52.50	-17.1	4,927	-0.35%
2024/04/09	4	50.06	0	0.00	50.40	4	4,584	0.09%
2024/04/08	1	49.70	8	49.60	49.40	-7	4,469	-0.16%
2024/04/03	0	0.00	1	49.25	49.40	-1	4,460	-0.02%
2024/04/02	0	0.00	0.7	49.40	49.30	-0.7	4,494	-0.01%
2024/04/01	1.1	49.80	1	49.55	49.55	0.1	4,543	0.00%
2024/03/29	1	49.55	0	0.00	49.30	1	4,723	0.02%
2024/03/28	5	50.30	6	50.12	49.65	-1	4,887	-0.02%
2024/03/27	1	49.65	7	49.31	49.65	-6	5,331	-0.11%
2024/03/26	4	49.34	13.1	49.63	49.05	-9.1	5,334	-0.17%
2024/03/25	11	49.66	31	49.40	49.80	-20	5,373	-0.37%
2024/03/22	2	49.20	0	0.00	49.00	2	5,440	0.04%
2024/03/21	0	48.90	3	48.93	49.00	-3	5,739	-0.05%
2024/03/20	0	0.00	0.2	48.95	48.90	-0.2	5,835	0.00%
2024/03/19	0.1	49.40	14	49.29	48.85	-13.9	5,894	-0.24%
2024/03/18	150	48.00	0	48.00	48.40	150	5,952	2.52%	大買/鉅額交易
2024/03/15	2	47.65	2	47.75	47.70	0	5,980	0.00%
2024/03/14	1	48.00	0	0.00	47.75	1	6,016	0.02%
2024/03/13	3	48.05	0	0.00	47.70	3	6,105	0.05%
2024/03/11	0	48.15	100	48.09	47.95	-100	6,209	-1.61%
2024/03/08	1	47.30	1.2	48.05	47.70	-0.2	6,321	0.00%
2024/03/07	3	48.82	44	48.85	48.35	-41	6,424	-0.64%
2024/03/06	3.1	48.98	0	0.00	48.75	3.1	6,482	0.05%
2024/03/05	1.1	48.74	70	48.78	48.70	-69	6,483	-1.06%
2024/03/04	2	48.25	2	48.20	48.30	0	6,432	0.00%
2024/03/01	2	47.90	2	48.10	48.30	0	6,473	0.00%
2024/02/29	1	46.95	1	46.65	47.00	0	6,393	0.00%
2024/02/27	5	46.90	0.9	46.73	46.50	4.1	6,533	0.06%
2024/02/26	1	46.45	1	46.45	46.45	0	6,762	0.00%
2024/02/23	51	47.00	0	0.00	46.70	51	6,819	0.75%
2024/02/22	1	47.60	3	47.30	47.15	-2	6,850	-0.03%
2024/02/21	30	47.50	0	0.00	47.15	30	6,902	0.43%
2024/02/20	55	47.00	4	47.15	47.00	51	7,005	0.73%
2024/02/19	69.2	47.88	1	47.80	47.85	68.2	6,981	0.98%
2024/02/16	7	47.51	0	0.00	47.65	7	7,059	0.10%
2024/02/15	3	46.30	1	46.20	46.30	2	7,018	0.03%
2024/02/05	0	46.15	0	0.00	45.75	0	6,987	0.00%
2024/02/02	3	46.35	0	0.00	46.20	3	6,915	0.04%
2024/01/31	1	48.60	0	0.00	47.60	1	6,832	0.01%
2024/01/30	1	48.30	1	48.05	47.80	0	6,838	0.00%
2024/01/25	1	47.05	0	0.00	46.85	1	6,822	0.01%
2024/01/24	3.1	47.60	2	47.05	47.10	1.1	6,879	0.02%
2024/01/19	5	45.98	0	0.00	46.00	5	6,994	0.07%
2024/01/17	2	45.92	1	46.95	45.90	1	7,040	0.01%
2024/01/16	1	47.30	0	0.00	47.15	1	7,129	0.01%
2024/01/15	1	47.75	0	0.00	47.70	1	7,182	0.01%
2024/01/12	0.1	47.00	0	0.00	47.10	0.1	7,199	0.00%
2024/01/11	1.1	47.00	0	0.00	47.20	1.1	7,228	0.02%
2024/01/10	1	47.95	1	48.10	47.50	0	7,246	0.00%
2024/01/09	1	48.00	2	47.90	47.85	-1	7,392	-0.01%
2024/01/08	3	48.80	1	49.00	48.50	2	7,394	0.03%
2023/12/29	1	49.10	0	0.00	48.85	1	7,502	0.01%
2023/12/28	0	0.00	5	49.04	48.75	-5	7,474	-0.07%
2023/12/27	1	49.55	3	49.33	49.20	-2	7,433	-0.03%
2023/12/26	2	49.85	6	49.58	49.20	-4	7,403	-0.05%
2023/12/25	5	50.38	6.8	50.03	49.00	-1.8	7,233	-0.03%
2023/12/22	10	51.53	4.6	50.08	49.45	5.4	7,151	0.08%
2023/12/20	0	0.00	4	51.38	51.70	-4	6,695	-0.06%
2023/12/19	34.2	50.62	30	51.00	50.90	4.2	6,648	0.06%
2023/12/18	68	51.30	71	51.92	51.60	-3	6,687	-0.04%
2023/12/15	6.2	51.42	2	51.20	51.50	4.2	6,560	0.06%
2023/12/14	1.2	50.08	5	50.34	49.80	-3.8	6,292	-0.06%
2023/12/12	0	0.00	2	50.00	49.70	-2	6,243	-0.03%
2023/12/11	2	49.95	4	49.90	49.00	-2	6,203	-0.03%
2023/12/08	6	49.08	0	0.00	49.25	6	6,294	0.10%
2023/12/07	4	49.50	1	49.55	49.35	3	6,330	0.05%
2023/12/06	4	50.00	2	49.90	50.10	2	6,363	0.03%
2023/12/05	0.1	48.93	1.1	49.13	48.70	-1	6,362	-0.02%
2023/12/04	9.3	49.78	3.4	49.71	49.45	5.9	6,360	0.09%
2023/12/01	5	49.32	43	49.32	49.35	-38	6,314	-0.60%
2023/11/30	40.5	48.50	40	48.35	48.70	0.5	6,270	0.01%
2023/11/29	41	47.74	1	47.80	47.75	40	6,552	0.61%
2023/11/27	1.1	46.91	3	46.95	46.90	-1.9	6,811	-0.03%
2023/11/24	5.1	48.26	1.5	48.02	47.85	3.6	7,115	0.05%
2023/11/22	13	47.73	33.1	47.67	47.75	-20.1	7,231	-0.28%
2023/11/21	5.9	46.18	8	46.46	46.75	-2.1	7,064	-0.03%
2023/11/20	10.1	46.20	1	46.25	46.25	9.1	7,149	0.13%
2023/11/17	5.1	46.65	5	46.61	46.40	0.1	7,247	0.00%
2023/11/16	12	46.07	10	46.30	46.50	2	7,257	0.03%
2023/11/15	0.2	45.60	0	0.00	45.65	0.2	7,212	0.00%
2023/11/14	6	46.02	6	46.13	45.30	0	7,278	0.00%
2023/11/13	0	0.00	1	45.70	45.25	-1	7,305	-0.01%
2023/11/10	0	0.00	0.1	45.30	45.00	-0.1	7,352	0.00%
2023/11/09	0	0.00	3	45.45	45.40	-3	7,483	-0.04%
2023/11/08	10	45.65	2	45.68	45.65	8	7,656	0.10%
2023/11/07	1.1	45.84	1	45.95	45.70	0.1	7,795	0.00%
2023/11/06	1.7	45.77	1	45.80	45.90	0.7	7,925	0.01%
2023/11/03	0	0.00	1	45.55	45.55	-1	8,105	-0.01%
2023/10/31	4	44.90	1	45.20	44.60	3	8,873	0.03%
2023/10/27	4	45.64	3	44.92	44.90	1	9,032	0.01%
2023/10/26	0	0.00	1	45.50	45.25	-1	9,034	-0.01%
2023/10/25	2	45.25	0	0.00	45.20	2	9,160	0.02%
2023/10/24	0	0.00	10	44.50	44.65	-10	9,235	-0.11%
2023/10/23	6	45.02	3.5	45.31	44.50	2.5	9,284	0.03%
2023/10/20	3.1	43.22	10	43.05	44.00	-7	9,375	-0.07%
2023/10/19	10	44.20	0	0.00	43.90	10	9,503	0.11%
2023/10/18	0.1	44.65	6	45.05	44.00	-6	9,631	-0.06%
2023/10/17	8	45.43	8	45.40	45.00	0	9,796	0.00%
2023/10/16	6	45.78	2.3	45.85	45.60	3.7	9,989	0.04%
2023/10/12	1	44.85	4	45.09	45.75	-3	10,295	-0.03%
2023/10/11	3	45.07	0	0.00	45.05	3	10,432	0.03%
2023/10/06	0.5	44.58	0	0.00	44.45	0.5	10,534	0.00%
2023/10/05	0	0.00	1	44.15	44.00	-1	10,699	-0.01%
2023/10/04	0.3	44.35	2	44.30	43.90	-1.7	10,774	-0.02%
2023/10/03	1	45.25	0	0.00	45.15	1	10,741	0.01%
2023/09/28	0	0.00	1	45.70	45.45	-1	11,290	-0.01%
2023/09/27	1.1	45.20	0	0.00	45.20	1.1	11,545	0.01%
2023/09/26	4.1	45.42	2	45.10	45.10	2.1	11,886	0.02%
2023/09/21	3.1	44.92	2	45.03	45.25	1.1	12,203	0.01%
2023/09/20	1	46.40	0	0.00	46.20	1	12,217	0.01%
2023/09/19	1.1	46.95	0	0.00	46.65	1.1	12,364	0.01%
2023/09/18	4	46.45	0	0.00	46.30	4	12,443	0.03%
2023/09/13	1.2	45.97	0	0.00	45.15	1.2	13,041	0.01%
2023/09/11	1	47.00	31.5	47.59	46.65	-30.5	13,107	-0.23%
2023/09/08	28	47.11	94.5	47.05	46.65	-66.5	13,065	-0.51%
2023/09/07	51	47.44	2	47.35	47.25	49	13,134	0.37%
2023/09/06	2	46.65	10	47.40	47.05	-8	13,348	-0.06%
2023/09/05	26	46.68	0	0.00	46.85	26	13,387	0.19%
2023/09/04	49	47.20	17.1	47.09	47.20	31.9	13,466	0.24%
2023/09/01	2	45.95	1	45.80	45.75	1	13,262	0.01%
2023/08/31	2.1	44.85	0	0.00	45.15	2.1	13,483	0.02%
2023/08/30	32	45.57	10	44.85	44.85	22	13,993	0.16%
2023/08/29	1	45.75	3	45.90	46.70	-2	13,793	-0.01%
2023/08/28	6	46.16	3	45.95	45.85	3	13,839	0.02%
2023/08/25	0	0.00	0.5	45.46	45.20	-0.5	13,768	0.00%
2023/08/24	2	45.46	0	0.00	45.70	2	13,789	0.01%
2023/08/23	4	45.44	5	45.96	45.55	-1	13,730	-0.01%
2023/08/21	23	46.14	2	46.20	45.90	21	13,791	0.15%
2023/08/18	3	46.00	1	46.45	45.40	2	14,167	0.01%
2023/08/17	1	46.20	0	0.00	46.10	1	14,655	0.01%
2023/08/16	1	45.15	0	0.00	45.30	1	14,857	0.01%
2023/08/15	4	45.60	0	0.00	45.55	4	15,681	0.03%
2023/08/11	3	46.40	0	0.00	46.55	3	15,792	0.02%
2023/08/10	1.3	48.20	1	48.00	47.45	0.2	15,783	0.00%
2023/08/09	2	48.25	0	0.00	48.25	2	15,800	0.01%
2023/08/08	3.2	49.06	8	49.45	48.90	-4.8	15,765	-0.03%
2023/08/07	13.5	49.70	5	49.47	49.30	8.5	15,810	0.05%
2023/08/04	1	52.70	1	52.90	52.90	0	15,535	0.00%
2023/08/02	8.1	53.20	2	52.60	52.60	6.1	15,832	0.04%
2023/08/01	0	53.60	0	0.00	53.10	0	15,856	0.00%
2023/07/31	2	53.95	1	54.60	53.40	1	16,153	0.01%
2023/07/28	1	54.30	0	0.00	54.00	1	16,431	0.01%
2023/07/26	2	55.05	1	55.10	54.10	1	16,988	0.01%
2023/07/25	19	55.71	1	55.40	55.70	18	17,576	0.10%
2023/07/24	1	54.50	10.4	54.64	54.50	-9.4	17,776	-0.05%
2023/07/21	5.1	52.50	0	0.00	52.50	5.1	17,815	0.03%
2023/07/20	2	52.01	2	53.80	53.80	0	18,031	0.00%
2023/07/19	13.1	52.70	10	51.90	51.70	3.1	18,061	0.02%
2023/07/18	3.1	53.13	1	52.60	53.70	2.1	18,306	0.01%
2023/07/17	5.1	53.18	1	53.70	53.50	4.1	18,480	0.02%
2023/07/14	2.1	53.61	2	55.20	53.60	0.1	18,427	0.00%
2023/07/13	8.2	55.55	4	55.10	54.60	4.2	18,860	0.02%
2023/07/12	0.1	56.14	2.5	56.78	55.60	-2.4	19,325	-0.01%
2023/07/11	2	56.85	0	0.00	56.60	2	19,621	0.01%
2023/07/10	9	57.80	22	57.30	56.90	-13	20,468	-0.06%
2023/07/07	8	56.36	3	56.67	56.10	5	21,173	0.02%
2023/07/06	24	58.25	10	57.60	57.30	14	21,351	0.07%
2023/07/05	1.1	59.17	9	60.29	60.50	-8	21,242	-0.04%
2023/07/04	5	58.92	7	59.64	60.00	-2	21,045	-0.01%
2023/07/03	3	58.97	5	58.68	59.40	-2	20,793	-0.01%
2023/06/30	2	58.20	2.1	57.60	57.60	-0.1	20,591	0.00%
2023/06/29	14.1	57.89	11	57.79	57.10	3.1	20,543	0.01%
2023/06/28	12.1	57.11	10.1	57.20	56.60	2	20,443	0.01%
2023/06/27	6.1	56.59	8	57.08	56.20	-1.9	20,598	-0.01%
2023/06/26	1	57.50	1	57.90	58.10	0	20,646	0.00%
2023/06/21	3	59.03	7	58.67	58.40	-4	20,678	-0.02%
2023/06/20	10	58.61	4	59.00	58.20	6	20,649	0.03%
2023/06/19	7.5	60.17	23	60.05	60.60	-15.5	20,563	-0.08%
2023/06/16	9	59.11	1	58.60	58.00	8	20,613	0.04%
2023/06/15	4	57.05	20.1	58.08	58.60	-16.1	20,585	-0.08%
2023/06/14	2	57.10	1	56.70	56.60	1	20,658	0.00%
2023/06/13	3	57.33	2	57.40	57.30	1	20,952	0.00%
2023/06/12	13	56.60	5	57.64	56.60	8	21,046	0.04%
2023/06/09	2	59.40	8	59.90	58.70	-6	20,987	-0.03%
2023/06/08	22	59.65	9	59.57	59.20	13	21,301	0.06%
2023/06/07	28	59.45	10.5	59.38	59.30	17.5	21,446	0.08%
2023/06/06	23	59.29	30	60.11	59.30	-7	21,829	-0.03%
2023/06/05	29	60.33	40	59.74	58.90	-11	22,475	-0.05%
2023/06/02	13	57.46	20	56.80	56.60	-7	22,505	-0.03%
2023/06/01	8	56.49	2	56.45	57.20	6	22,401	0.03%
2023/05/31	3	54.33	6.3	54.91	55.70	-3.3	22,283	-0.01%
2023/05/30	8.1	54.68	2	54.10	54.10	6.1	22,289	0.03%
2023/05/29	7	55.04	9	55.00	54.90	-2	22,522	-0.01%
2023/05/26	5.5	54.35	9	54.26	54.10	-3.5	22,987	-0.02%
2023/05/25	12.2	54.14	10	54.41	54.20	2.2	23,153	0.01%
2023/05/24	11.5	55.61	3.4	55.88	55.00	8.1	23,148	0.04%
2023/05/23	21.5	54.90	30	55.20	55.70	-8.5	22,937	-0.04%
2023/05/22	7.1	52.20	11	52.39	52.60	-3.9	22,589	-0.02%
2023/05/19	59.8	53.50	47	52.46	51.70	12.8	22,525	0.06%
2023/05/18	12.1	56.40	11	57.00	56.90	1.1	21,742	0.00%
2023/05/17	7	55.74	7	56.33	56.10	0	21,600	0.00%
2023/05/16	13	54.88	6	54.37	55.20	7	21,489	0.03%
2023/05/15	22.5	54.37	9	54.61	54.20	13.5	21,524	0.06%
2023/05/12	8.5	54.38	3	54.97	55.50	5.5	21,639	0.03%
2023/05/11	7.2	55.88	12	55.28	54.90	-4.9	21,505	-0.02%
2023/05/10	9	57.54	10	57.68	57.10	-1	21,283	0.00%
2023/05/09	13.3	57.16	11	56.85	56.40	2.3	21,155	0.01%
2023/05/08	7	58.44	7	58.21	58.10	0	20,936	0.00%
2023/05/05	25.1	58.40	19	58.29	58.00	6.1	21,002	0.03%
2023/05/04	14	59.41	36	59.19	60.10	-22	20,885	-0.11%
2023/05/03	30	59.21	9.2	59.04	58.50	20.8	20,956	0.10%
2023/05/02	17	58.44	2	58.40	57.70	15	20,644	0.07%
2023/04/28	19	58.24	33.1	58.44	58.80	-14.1	20,417	-0.07%
2023/04/27	21.6	55.86	9.1	55.96	56.80	12.5	19,842	0.06%
2023/04/26	7	53.96	4	54.00	54.50	3	19,490	0.02%
2023/04/25	0.1	55.00	3	55.20	54.30	-2.9	19,361	-0.01%
2023/04/24	3	55.47	4	55.70	56.00	-1	19,146	-0.01%
2023/04/21	5.2	55.47	5	57.06	54.30	0.2	19,157	0.00%
2023/04/20	3	57.57	9	57.87	57.60	-6	18,682	-0.03%
2023/04/19	8	59.86	8	60.28	59.60	0	18,409	0.00%
2023/04/18	25	60.32	10	59.92	60.00	15	18,251	0.08%
2023/04/17	16	61.11	24	61.62	62.80	-8	17,846	-0.04%
2023/04/14	32	59.06	28	58.89	58.80	4	17,383	0.02%
2023/04/13	45	61.10	41.5	61.12	60.20	3.5	17,106	0.02%
2023/04/12	16	59.22	13.1	59.45	60.10	3	16,326	0.02%
2023/04/11	5	54.60	4	54.70	55.00	1	15,667	0.01%
2023/04/10	8.5	53.79	4	53.85	53.90	4.5	15,476	0.03%
2023/04/07	3	51.80	3	52.17	52.00	0	15,270	0.00%
2023/04/06	1	51.80	5.1	51.52	52.40	-4.1	15,299	-0.03%
2023/03/30	0	52.10	1	52.01	51.90	-1	15,700	-0.01%
2023/03/28	5.6	51.17	7	50.63	51.50	-1.4	16,247	-0.01%
2023/03/27	5	51.86	2	52.40	52.10	3	16,054	0.02%
2023/03/24	1	50.70	4	50.75	50.60	-3	15,998	-0.02%
2023/03/23	3	51.83	5	51.54	51.50	-2	16,171	-0.01%
2023/03/22	2	52.04	5	51.80	51.80	-3	16,609	-0.02%
2023/03/21	10.1	52.93	4	53.03	52.60	6.1	17,190	0.04%
2023/03/20	3.6	50.32	7	50.36	50.00	-3.4	17,266	-0.02%
2023/03/17	4	49.83	4	49.96	50.30	0	17,307	0.00%
2023/03/16	11.1	49.29	15	49.25	48.65	-4	17,127	-0.02%
2023/03/15	2	50.22	3	50.50	50.90	-1	16,866	-0.01%
2023/03/14	4	49.85	6.1	49.86	49.55	-2.1	16,699	-0.01%
2023/03/13	12.2	49.89	10.3	49.90	50.00	2	16,595	0.01%
2023/03/10	5.3	49.36	3	48.73	50.00	2.3	16,262	0.01%
2023/03/09	13	49.49	12.1	49.72	49.20	0.9	16,160	0.01%
2023/03/08	81.2	48.79	80.1	49.12	49.00	1.1	15,791	0.01%
2023/03/07	9	46.24	14.5	46.35	48.10	-5.5	15,134	-0.04%
2023/03/06	0	0.00	2	43.45	43.75	-2	14,515	-0.01%
2023/03/03	4.1	43.68	2.1	43.55	43.25	2.1	14,651	0.01%
2023/03/02	0.2	43.87	1	43.45	43.70	-0.9	14,911	-0.01%
2023/03/01	12.9	43.85	6	43.67	43.55	6.9	15,377	0.04%
2023/02/24	16	44.85	8	44.28	45.05	8	15,369	0.05%
2023/02/23	4	43.36	3	43.50	44.20	1	14,942	0.01%
2023/02/22	10	41.80	10	42.46	42.50	0	14,839	0.00%
2023/02/21	18	41.79	21.2	41.95	41.90	-3.2	15,002	-0.02%
2023/02/20	14	41.82	16	41.87	42.00	-2	15,126	-0.01%
2023/02/17	7	41.25	2	41.20	41.25	5	15,085	0.03%
2023/02/16	3	40.35	3	40.40	40.40	0	14,928	0.00%
2023/02/15	1	39.60	2	39.70	39.90	-1	15,145	-0.01%
2023/02/14	3	39.18	1	39.25	39.55	2	15,145	0.01%
2023/02/13	2	39.15	2	39.00	39.00	0	15,203	0.00%
2023/02/10	10	40.20	18.2	40.29	39.70	-8.2	15,261	-0.05%
2023/02/09	0	39.50	0	0.00	39.75	0	15,195	0.00%
2023/02/08	7	39.71	5	39.49	39.40	2	15,238	0.01%
2023/02/07	2	39.55	1	38.85	39.80	1	15,196	0.01%
2023/02/06	6	38.98	0	0.00	38.95	6	15,198	0.04%
2023/02/03	8	39.78	20	40.68	39.45	-12	15,146	-0.08%
2023/02/02	26	40.24	19.1	40.14	40.30	6.9	14,990	0.05%
2023/02/01	27	40.59	17.2	40.22	40.00	9.8	15,057	0.07%
2023/01/31	1	37.90	3	37.92	37.85	-2	14,970	-0.01%
2023/01/30	6	37.81	9	37.53	37.65	-3	15,052	-0.02%
2023/01/17	5	37.10	7	36.76	36.65	-2	15,072	-0.01%
2023/01/16	2	36.43	2	36.53	36.35	0	15,055	0.00%
2023/01/13	0	0.00	3	37.12	36.80	-3	15,021	-0.02%
2023/01/12	2	36.58	2.5	36.81	36.70	-0.5	15,112	0.00%
2023/01/11	4.2	36.55	4	36.80	36.85	0.2	15,160	0.00%
2023/01/10	0	0.00	7	35.40	35.45	-7	14,994	-0.05%
2023/01/09	4	35.15	95	35.11	35.10	-91	15,067	-0.60%
2023/01/06	5	35.12	1	35.25	35.20	4	15,182	0.03%
2023/01/05	43.4	35.50	4	35.48	35.05	39.4	15,367	0.26%
2023/01/04	50	36.15	3	36.37	36.40	47	15,563	0.30%
2023/01/03	8	36.73	1	36.45	36.40	7	15,843	0.04%
2022/12/30	66	37.03	105	37.16	37.15	-39	16,066	-0.24%	大賣/
2022/12/29	43	36.01	2	36.30	36.25	41	16,319	0.25%
2022/12/28	0	0.00	19	36.62	36.45	-19	16,375	-0.12%
2022/12/27	6	36.94	5	36.98	36.75	1	16,472	0.01%
2022/12/26	5	37.01	2	37.08	37.00	3	16,532	0.02%
2022/12/23	0	0.00	12	37.12	37.50	-12	16,641	-0.07%
2022/12/22	19	37.46	4	37.53	37.75	15	16,716	0.09%
2022/12/21	8	36.79	23	36.32	37.00	-15	16,567	-0.09%
2022/12/20	20	35.71	22	35.26	34.85	-2	16,376	-0.01%
2022/12/19	4	35.49	23	35.84	35.35	-19	16,566	-0.11%
2022/12/16	3	36.48	17	36.16	36.40	-14	16,796	-0.08%
2022/12/15	30.2	37.09	32	36.70	36.60	-1.8	16,699	-0.01%
2022/12/14	12	36.72	10	36.74	37.00	2	16,358	0.01%
2022/12/13	59	35.87	55	36.17	36.75	4	15,840	0.03%
2022/12/12	41	34.24	14	34.54	35.05	27	15,076	0.18%
2022/12/09	10	33.45	0	0.00	33.70	10	14,541	0.07%
2022/12/08	10	32.25	36	32.61	33.00	-26	14,449	-0.18%
2022/12/07	15	31.98	15	32.51	32.25	0	14,417	0.00%
2022/12/06	25	32.89	7	32.66	32.55	18	14,313	0.13%
2022/12/05	16	33.41	15	33.30	33.30	1	14,299	0.01%
2022/12/02	16	33.44	10	33.43	33.40	6	14,205	0.04%
2022/12/01	2	33.45	7	33.54	33.65	-5	14,143	-0.04%
2022/11/30	9	33.16	7	32.99	33.00	2	13,923	0.01%
2022/11/29	24	33.48	12	33.61	33.50	12	13,734	0.09%
2022/11/28	4	33.00	4	32.98	32.95	0	13,468	0.00%
2022/11/25	9	32.64	9	32.67	32.60	0	13,400	0.00%
2022/11/24	14	32.88	14	32.96	32.80	0	13,297	0.00%
2022/11/23	29	33.72	14	33.44	33.95	15	12,927	0.12%
2022/11/22	8.3	32.76	5	33.00	33.20	3.2	12,413	0.03%
2022/11/21	5	32.23	0	0.00	32.30	5	12,123	0.04%
2022/11/18	8	32.13	16	31.85	31.65	-8	12,001	-0.07%
2022/11/17	4.8	32.55	13.1	32.79	32.40	-8.3	11,939	-0.07%
2022/11/16	8.1	31.89	16.2	31.91	32.15	-8.1	11,602	-0.07%
2022/11/15	5.2	31.18	9	31.12	31.45	-3.8	11,366	-0.03%
2022/11/14	1	30.65	1	30.55	30.70	0	11,283	0.00%
2022/11/11	23	30.54	16	30.18	30.10	7	11,223	0.06%
2022/11/10	2	31.10	1	31.05	31.20	1	11,019	0.01%
2022/11/09	1	31.15	7	30.98	30.85	-6	11,063	-0.05%
2022/11/08	0	0.00	3	31.07	30.80	-3	10,999	-0.03%
2022/11/07	0	0.00	12	30.29	30.25	-12	10,930	-0.11%
2022/11/04	0	29.25	17	29.30	29.40	-17	10,871	-0.16%
2022/11/03	3	28.63	0	0.00	28.65	3	10,994	0.03%
2022/11/02	6	28.50	10	28.95	28.75	-4	11,019	-0.04%
2022/11/01	0	0.00	2	28.45	28.50	-2	11,004	-0.02%
2022/10/31	3	28.35	3	28.55	28.40	0	11,002	0.00%
2022/10/28	7	28.58	1	28.20	28.25	6	11,002	0.05%
2022/10/27	37	28.33	16	28.46	28.50	21	10,770	0.19%
2022/10/26	9	29.87	2	29.58	29.40	7	10,592	0.07%
2022/10/25	4	30.65	4	30.39	30.35	0	10,651	0.00%
2022/10/21	3	30.35	2.5	30.15	30.10	0.5	10,796	0.00%
2022/10/20	5	30.30	1	30.05	30.45	4	10,897	0.04%
2022/10/19	2	30.88	6	30.44	30.55	-4	10,811	-0.04%
2022/10/18	5	30.19	5	30.17	30.00	0	10,940	0.00%
2022/10/17	4	30.00	2	30.05	30.05	2	10,946	0.02%
2022/10/14	8	30.52	14	30.85	30.65	-6	11,000	-0.05%
2022/10/13	16.5	29.62	7	30.05	29.35	9.5	11,075	0.09%
2022/10/12	9	30.90	3	31.07	30.85	6	11,317	0.05%
2022/10/11	3	31.62	14	31.11	31.75	-11	11,401	-0.10%
2022/10/07	10	31.48	23	31.31	31.75	-13	11,477	-0.11%
2022/10/06	12	31.03	3	30.72	31.10	9	11,338	0.08%
2022/10/05	6	29.94	5	29.99	29.90	1	11,190	0.01%
2022/10/04	9	29.80	10	29.78	29.85	-1	11,237	-0.01%
2022/10/03	8.1	29.07	1	29.20	29.20	7.1	11,103	0.06%
2022/09/30	10	28.44	10	28.61	29.55	0	11,018	0.00%
2022/09/29	2	29.00	14	28.50	28.90	-12	10,825	-0.11%
2022/09/28	14	28.82	14	27.67	27.40	0	10,628	0.00%
2022/09/27	3	28.77	1	29.00	29.00	2	10,423	0.02%
2022/09/26	17	30.12	22	29.88	29.25	-5	10,195	-0.05%
2022/09/23	7	29.81	10	30.10	30.10	-3	9,844	-0.03%
2022/09/22	3	29.05	0	0.00	29.00	3	9,506	0.03%
2022/09/20	1	28.20	0	0.00	28.30	1	9,448	0.01%
2022/09/16	0	0.00	1	28.55	28.20	-1	9,460	-0.01%
2022/09/13	9	28.79	1	28.85	28.90	8	9,675	0.08%
2022/09/12	20	28.90	0	0.00	28.70	20	9,858	0.20%
2022/09/08	1	27.50	0	0.00	27.90	1	9,920	0.01%
2022/09/07	3	27.48	6	27.50	27.35	-3	10,004	-0.03%
2022/09/02	1	27.70	3	27.72	27.65	-2	10,261	-0.02%
2022/08/31	7	28.79	0	0.00	28.45	7	10,267	0.07%
2022/08/30	0	28.50	0	0.00	28.80	0	10,187	0.00%
2022/08/26	6	29.15	6	29.18	29.05	0	10,215	0.00%
2022/08/25	0	0.00	1	28.90	29.00	-1	10,350	-0.01%
2022/08/24	1	29.35	0	0.00	28.90	1	10,473	0.01%
2022/08/23	1	29.05	2	28.90	28.90	-1	10,646	-0.01%
2022/08/22	5	28.47	8	28.77	28.75	-3	10,736	-0.03%
2022/08/19	4	29.05	2	29.25	29.00	2	10,746	0.02%
2022/08/18	8	29.45	8	29.40	29.45	0	10,875	0.00%
2022/08/17	2	29.50	0	0.00	29.25	2	11,148	0.02%
2022/08/16	3	29.83	1	29.60	29.50	2	11,265	0.02%
2022/08/12	2	30.15	9	30.49	30.00	-7	11,879	-0.06%
2022/08/11	2	30.55	0	0.00	30.45	2	11,930	0.02%
2022/08/10	4	31.31	4	31.25	30.70	0	12,004	0.00%
2022/08/09	2	31.20	1	31.30	31.20	1	12,123	0.01%
2022/08/05	9	30.43	13	30.42	30.40	-4	12,413	-0.03%
2022/08/04	3	29.95	7	30.34	30.35	-4	12,725	-0.03%
2022/08/03	3	30.70	3	30.40	30.40	0	13,847	0.00%
2022/08/02	6	31.19	2	31.00	30.90	4	14,494	0.03%
2022/08/01	24	31.58	21	31.44	31.40	3	14,677	0.02%
2022/07/29	4	31.45	11	31.36	31.20	-7	14,887	-0.05%
2022/07/28	4	30.58	2	30.68	30.75	2	14,936	0.01%
2022/07/27	1	30.40	1	30.30	30.45	0	15,013	0.00%
2022/07/26	11	30.20	11	30.32	30.45	0	15,266	0.00%
2022/07/25	6	30.25	11	30.20	30.35	-5	15,401	-0.03%
2022/07/22	17	29.37	16	29.33	29.30	1	15,430	0.01%
2022/07/21	1	29.35	1	28.65	29.00	0	16,482	0.00%
2022/07/20	10	29.35	2	29.35	29.05	8	18,316	0.04%
2022/07/19	8	28.91	7.1	29.47	29.70	0.9	19,359	0.00%
2022/07/18	10	28.19	9	28.66	29.00	1	19,944	0.01%
2022/07/15	7	26.59	15	27.37	27.35	-8	19,673	-0.04%
2022/07/14	0	0.00	2	25.10	25.10	-2	19,617	-0.01%
2022/07/13	4	23.55	2	23.75	23.65	2	19,695	0.01%
2022/07/12	3	24.02	2	24.35	23.65	1	19,744	0.01%
2022/07/11	0	25.80	0	0.00	26.25	0	20,168	0.00%
2022/07/08	1	25.75	1	25.65	25.70	0	21,286	0.00%
2022/07/05	2	25.00	0	0.00	25.50	2	22,443	0.01%
2022/07/04	0	0.00	1	24.50	24.40	-1	22,581	0.00%
2022/07/01	0	0.00	2	24.33	24.25	-2	22,661	-0.01%
2022/06/30	0.1	25.20	0	0.00	25.10	0.1	22,627	0.00%
2022/06/28	3.2	25.67	3	25.32	25.80	0.2	22,620	0.00%
2022/06/23	0.1	25.65	0	0.00	25.40	0.1	22,605	0.00%
2022/06/22	0	0.00	3	26.18	25.95	-3	22,519	-0.01%
2022/06/21	1	27.00	1	27.05	27.05	0	22,495	0.00%
2022/06/20	2.1	26.94	1	28.00	25.95	1.1	22,427	0.00%
2022/06/17	2	27.88	0	0.00	27.90	2	22,282	0.01%
2022/06/16	0.5	29.35	0	0.00	29.00	0.5	22,194	0.00%
2022/06/14	3	28.50	3	28.55	28.45	0	22,067	0.00%
2022/06/13	1	29.30	0	0.00	29.10	1	22,170	0.00%
2022/06/10	3	30.20	4	30.08	30.20	-1	22,205	0.00%
2022/06/09	3	30.07	4	30.05	29.95	-1	22,247	0.00%
2022/06/08	1	29.80	1	30.00	30.05	0	22,261	0.00%
2022/06/07	0	0.00	1.1	29.37	29.80	-1.1	22,362	0.00%
2022/06/06	5	29.23	0	0.00	29.25	5	22,414	0.02%
2022/06/02	1	28.70	3	28.70	28.80	-2	22,769	-0.01%
2022/06/01	3.1	29.51	3	29.65	29.55	0.1	22,924	0.00%
2022/05/31	2	29.58	6	29.58	29.40	-4	22,897	-0.02%
2022/05/30	3	31.15	3	30.57	30.70	0	22,869	0.00%
2022/05/27	1	30.80	9	31.00	30.90	-8	23,008	-0.03%
2022/05/26	22	31.43	11	31.52	31.00	11	23,087	0.05%
2022/05/25	5	31.24	7	31.46	31.60	-2	22,981	-0.01%
2022/05/24	5	31.23	3	30.95	30.70	2	22,716	0.01%
2022/05/23	0	0.00	4	31.00	30.90	-4	22,524	-0.02%
2022/05/20	11	30.61	9	30.78	30.25	2	22,346	0.01%
2022/05/19	8	30.41	9	30.42	30.60	-1	22,169	0.00%
2022/05/18	4	30.44	20	30.33	30.20	-16	21,994	-0.07%
2022/05/17	3	30.35	1	29.66	29.80	2	21,825	0.01%
2022/05/16	2	29.28	3	29.88	30.05	-1	21,497	0.00%
2022/05/13	1	28.95	2	28.96	29.00	-1	21,295	0.00%
2022/05/12	24	30.34	18	29.48	28.55	6	21,107	0.03%
2022/05/11	46	31.47	42	31.35	30.60	4	20,729	0.02%
2022/05/10	80	31.17	87	30.20	31.10	-7	19,544	-0.04%
2022/05/09	3.1	29.84	4	29.66	29.00	-0.9	18,800	0.00%
2022/05/06	3	29.43	20	29.79	29.70	-17	18,430	-0.09%
2022/05/05	19.1	29.26	20	29.18	29.00	-0.9	17,966	-0.01%
2022/05/04	5	28.45	26	28.21	28.70	-21	17,641	-0.12%
2022/05/03	7	27.83	9	27.73	28.00	-2	17,390	-0.01%
2022/04/29	3	29.00	11	29.05	28.90	-8	16,966	-0.05%
2022/04/28	33	28.96	27	28.79	28.50	6	16,719	0.04%
2022/04/27	16	29.85	12	30.03	28.80	4	16,354	0.02%
2022/04/26	116	33.22	109	33.67	31.55	7	15,213	0.05%	大買/大賣/
2022/04/25	61	31.61	74.1	31.97	33.35	-13.1	13,191	-0.10%
2022/04/22	13	31.56	77.4	31.37	32.35	-64.4	11,844	-0.54%
2022/04/21	1.1	29.32	6	29.41	29.45	-4.9	10,750	-0.05%
2022/04/20	15	29.87	3	29.83	29.80	12	10,526	0.11%
2022/04/19	44	29.87	43	29.91	30.10	1	10,074	0.01%
2022/04/18	12	29.24	11	28.85	29.00	1	9,706	0.01%
2022/04/15	71	30.23	62.3	30.37	29.95	8.7	9,386	0.09%
2022/04/14	88	30.07	81.4	30.27	29.85	6.6	8,735	0.08%
2022/04/13	17	29.13	26.4	29.19	29.25	-9.4	7,484	-0.12%
2022/04/12	12.1	27.06	31	27.35	27.55	-19	6,739	-0.28%
2022/04/11	58	27.61	54	27.55	27.55	4	6,542	0.06%
2022/04/08	1	26.85	7	26.66	26.85	-6	6,172	-0.10%
2022/04/07	0	0.00	2	26.40	25.70	-2	5,975	-0.03%
2022/04/06	0	0.00	5	26.05	26.15	-5	5,855	-0.09%
2022/04/01	0	0.00	1	25.70	25.85	-1	5,801	-0.02%
2022/03/30	1	25.45	0	0.00	25.40	1	5,804	0.02%
2022/03/29	6	25.75	2	26.00	25.70	4	5,790	0.07%
2022/03/28	0	0.00	1.2	25.02	25.70	-1.2	5,788	-0.02%
2022/03/25	0	0.00	3	26.02	25.75	-3	5,846	-0.05%
2022/03/24	1	26.05	11	26.00	25.90	-10	5,884	-0.17%
2022/03/23	0	0.00	5	25.70	25.65	-5	5,862	-0.09%
2022/03/21	3.2	25.49	1.1	24.99	24.90	2.1	5,765	0.04%
2022/03/18	0	0.00	1	25.00	24.60	-1	5,748	-0.02%
2022/03/17	1	24.25	0	0.00	25.00	1	5,814	0.02%
2022/03/16	3.1	24.44	8	24.27	23.90	-4.9	5,747	-0.09%
2022/03/15	10	25.94	0	0.00	25.85	10	5,481	0.18%
2022/03/14	0	0.00	2	26.15	26.35	-2	5,389	-0.04%
2022/03/11	1	25.85	1	26.10	25.65	0	5,295	0.00%
2022/03/10	1	25.60	3	25.55	25.90	-2	5,206	-0.04%
2022/03/09	2	24.43	0	0.00	25.20	2	5,049	0.04%
2022/03/08	9.5	26.11	16	25.88	24.65	-6.5	4,932	-0.13%
2022/03/07	15.4	26.51	14	26.25	26.15	1.4	4,513	0.03%
2022/03/04	5.1	26.25	23.1	25.93	25.90	-18	4,187	-0.43%
2022/03/03	29	26.22	6	25.93	26.25	23	4,069	0.57%
2022/03/02	7.1	25.74	6	25.41	25.80	1.1	3,846	0.03%
2022/03/01	42	25.12	42	24.83	24.90	0	3,707	0.00%
2022/02/25	13	23.32	11	23.86	23.90	2	3,634	0.06%
2022/02/24	1	23.25	2	22.70	22.90	-1	3,539	-0.03%
2022/02/23	0	0.00	2	23.50	23.50	-2	3,490	-0.06%
2022/02/22	27	23.35	29	23.42	23.50	-2	3,446	-0.06%
2022/02/21	9	23.64	31	23.41	23.90	-22	3,271	-0.67%
2022/02/18	1	22.75	1	22.90	22.85	0	3,001	0.00%
2022/02/16	1	22.35	1	22.50	22.25	0	2,965	0.00%
2022/02/09	0	0.00	5	22.00	21.95	-5	3,311	-0.15%
2022/02/07	0	0.00	4	20.95	21.20	-4	3,329	-0.12%
2022/01/25	2	20.35	0	0.00	20.30	2	3,398	0.06%
2022/01/24	3	20.52	1	20.50	20.65	2	3,440	0.06%
2022/01/21	0	0.00	3	21.18	21.00	-3	3,469	-0.09%
2022/01/19	5	20.77	5	20.91	20.80	0	3,572	0.00%
2022/01/13	0	0.00	4	21.65	21.50	-4	3,886	-0.10%
2022/01/12	1	21.05	0	0.00	21.40	1	3,889	0.03%
2022/01/10	0	0.00	16	21.36	21.30	-16	3,890	-0.41%
2022/01/07	1	21.40	0	0.00	21.40	1	3,912	0.03%
2022/01/04	0	0.00	1	21.70	21.60	-1	4,112	-0.02%
2021/12/29	2	21.95	0	0.00	22.05	2	4,267	0.05%
2021/12/24	16	22.49	15	22.20	22.20	1	4,537	0.02%
2021/12/23	0	0.00	0.2	22.35	22.35	-0.2	4,538	0.00%
2021/12/22	1	22.25	0	0.00	22.30	1	4,557	0.02%
2021/12/21	2	22.05	0.2	22.70	22.70	1.9	4,537	0.04%
2021/12/20	2	22.25	5	22.46	22.70	-3	4,481	-0.07%
2021/12/15	0	0.00	18	21.65	21.75	-18	4,533	-0.40%
2021/12/14	20	21.56	1	21.90	21.55	19	4,585	0.41%
2021/12/13	4	22.10	6	22.33	22.25	-2	4,612	-0.04%
2021/12/10	0	0.00	2	21.55	21.55	-2	4,606	-0.04%
2021/12/09	0	0.00	2	21.65	21.45	-2	4,772	-0.04%
2021/12/08	3	21.80	18	21.68	21.65	-15	5,027	-0.30%
2021/12/07	18	21.66	27	21.47	21.85	-9	5,313	-0.17%
2021/12/06	0.1	21.30	0	0.00	21.30	0.1	5,361	0.00%
2021/12/03	2	21.40	0	0.00	21.30	2	5,461	0.04%
2021/11/30	1	20.90	0	0.00	20.95	1	5,981	0.02%
2021/11/29	5	20.81	0	0.00	20.80	5	6,123	0.08%
2021/11/26	2	21.33	33	21.69	21.25	-31	6,557	-0.47%
2021/11/25	2	22.25	0	0.00	21.80	2	7,106	0.03%
2021/11/24	14	22.15	20	22.18	22.00	-6	7,076	-0.08%
2021/11/23	16	21.30	0	0.00	21.25	16	7,061	0.23%
2021/11/22	3	20.95	0	0.00	21.10	3	7,524	0.04%
2021/11/19	2	21.15	0	0.00	21.05	2	7,621	0.03%
2021/11/18	16	21.25	3	21.23	21.25	13	7,845	0.17%
2021/11/17	1	21.40	0	0.00	21.35	1	8,259	0.01%
2021/11/16	6	21.50	0	0.00	21.55	6	8,381	0.07%
2021/11/15	1	21.75	1	21.75	21.75	0	8,549	0.00%
2021/11/12	11	22.45	13	22.38	22.15	-2	8,930	-0.02%
2021/11/11	11	22.26	7	22.25	22.25	4	9,405	0.04%
2021/11/09	1	21.70	20	21.85	22.00	-19	10,616	-0.18%
2021/11/08	20	22.25	11	22.34	22.15	9	11,587	0.08%
2021/11/04	3	21.37	0	0.00	21.20	3	12,380	0.02%
2021/11/03	1	21.60	3.1	21.75	21.60	-2.1	13,125	-0.02%
2021/11/02	0	0.00	8	21.30	21.15	-8	13,351	-0.06%
2021/11/01	0.1	21.10	7	21.10	21.00	-6.9	13,595	-0.05%
2021/10/29	7	21.14	4	21.25	21.20	3	14,022	0.02%
2021/10/28	7	21.09	0	0.00	21.50	7	14,531	0.05%
2021/10/27	1	21.75	10	21.28	21.30	-9	15,244	-0.06%
2021/10/26	0.1	21.80	0	0.00	21.75	0.1	16,418	0.00%
2021/10/25	1	21.85	1	22.10	21.85	0	17,751	0.00%
2021/10/22	28	22.13	0	0.00	21.90	28	18,103	0.15%
2021/10/21	0	0.00	0.2	23.20	23.45	-0.2	18,215	0.00%
2021/10/20	5	22.88	1	22.95	22.70	4	18,481	0.02%
2021/10/18	4	22.80	3	22.68	22.95	1	19,119	0.01%
2021/10/15	0	0.00	3	22.82	22.75	-3	19,965	-0.02%
2021/10/14	0	0.00	24	22.22	22.25	-24	20,620	-0.12%
2021/10/13	12	22.34	0	0.00	22.10	12	21,328	0.06%
2021/10/12	14	22.46	1	23.40	22.60	13	21,530	0.06%
2021/10/08	4	23.01	0	0.00	22.95	4	21,625	0.02%
2021/10/07	0	0.00	2	23.63	23.65	-2	21,690	-0.01%
2021/10/06	1	23.10	0	0.00	23.30	1	21,890	0.00%
2021/10/05	5	23.25	9	23.64	23.75	-4	22,108	-0.02%
2021/10/04	2.1	23.27	6.1	22.81	22.65	-4	22,144	-0.02%
2021/10/01	12	24.24	0	0.00	24.05	12	22,269	0.05%
2021/09/30	0	0.00	5	25.05	25.05	-5	22,435	-0.02%
2021/09/29	1	24.20	0.1	24.70	24.20	1	22,590	0.00%
2021/09/28	5	24.57	0.1	24.60	24.50	5	22,980	0.02%
2021/09/24	6	24.86	0	0.00	24.75	6	25,173	0.02%
2021/09/23	1	24.70	0	0.00	24.85	1	27,414	0.00%
2021/09/22	6	24.95	3	24.95	24.95	3	28,563	0.01%
2021/09/15	0	0.00	3	26.25	26.35	-3	28,960	-0.01%
2021/09/14	16	26.08	0	0.00	26.10	16	28,920	0.06%
2021/09/13	3	26.67	11.1	26.72	26.95	-8.1	28,902	-0.03%
2021/09/10	12	26.47	14	26.49	26.05	-2	28,697	-0.01%
2021/09/09	1	25.60	0	0.00	25.70	1	28,390	0.00%
2021/09/08	1	24.85	0	0.00	24.75	1	28,335	0.00%
2021/09/07	2	25.15	0	0.00	25.40	2	28,251	0.01%
2021/09/06	13	26.27	12.1	26.41	25.60	0.9	28,141	0.00%
2021/09/03	6	27.17	5	27.00	26.35	1	27,935	0.00%
2021/09/02	1	26.30	10	26.50	26.65	-9	27,745	-0.03%
2021/09/01	30	27.08	10	27.31	27.00	20	27,620	0.07%
2021/08/31	9	27.12	19	26.92	27.20	-10	27,184	-0.04%
2021/08/30	4	26.03	5	25.85	26.00	-1	26,686	0.00%
2021/08/27	5.1	25.68	5	25.71	26.00	0.1	26,770	0.00%
2021/08/26	8	26.69	9	26.44	25.60	-1	27,415	0.00%
2021/08/25	0	25.35	3	25.43	25.35	-3	27,090	-0.01%
2021/08/24	7	25.43	5	25.55	25.65	2	27,011	0.01%
2021/08/23	25	25.75	19	25.96	25.85	6	26,875	0.02%
2021/08/20	8.3	24.52	5	24.41	24.60	3.3	26,510	0.01%
2021/08/19	7.1	24.55	6	24.57	24.20	1.1	26,365	0.00%
2021/08/18	7	24.70	14	25.01	25.60	-7	26,158	-0.03%
2021/08/17	23.2	24.92	32	25.33	23.90	-8.9	25,777	-0.03%
2021/08/16	9	26.96	18	27.10	26.40	-9	25,231	-0.04%
2021/08/13	56.3	28.55	46	28.67	27.55	10.3	24,737	0.04%
2021/08/12	76.6	28.48	81.3	28.46	29.75	-4.8	23,927	-0.02%
2021/08/11	63.1	27.95	56	28.36	27.85	7.1	22,963	0.03%
2021/08/10	14	27.66	22	27.80	27.30	-8	22,367	-0.04%
2021/08/09	50	28.22	36	28.26	27.95	14	22,110	0.06%
2021/08/06	9.2	27.34	5.2	27.13	26.95	4	21,412	0.02%
2021/08/05	19.3	26.71	10.8	26.66	26.65	8.5	21,222	0.04%
2021/08/04	22.3	27.68	8	27.88	27.40	14.3	21,141	0.07%
2021/08/03	20.6	28.60	14	28.60	28.85	6.6	21,239	0.03%
2021/08/02	15.6	28.03	60	28.38	29.30	-44.4	20,948	-0.21%
2021/07/30	106	28.26	100.2	28.13	27.20	5.8	20,265	0.03%	大買/
2021/07/29	52	27.51	47	27.64	27.95	5	19,168	0.03%
2021/07/28	9	25.88	12	26.41	25.75	-3	17,963	-0.02%
2021/07/27	23	26.53	10	26.51	25.60	13	17,718	0.07%
2021/07/26	16.4	26.30	21	26.45	26.90	-4.6	17,744	-0.03%
2021/07/23	12	26.19	13	26.30	26.70	-1	17,549	-0.01%
2021/07/22	14	25.59	10	25.61	25.00	4	17,272	0.02%
2021/07/21	40	27.43	39.6	27.36	26.50	0.4	17,026	0.00%
2021/07/20	136	26.65	54	26.67	26.75	82	16,240	0.50%	大買/
2021/07/19	23	26.59	25	26.61	27.10	-2	15,653	-0.01%
2021/07/16	15	25.15	14.2	25.24	25.10	0.8	15,298	0.01%
2021/07/15	7	24.84	6.2	24.75	24.85	0.8	15,227	0.01%
2021/07/14	8.3	23.31	9	23.52	23.90	-0.7	15,419	0.00%
2021/07/13	5	24.28	4	24.21	23.50	1	16,149	0.01%
2021/07/12	22	25.79	4	25.78	25.05	18	16,669	0.11%
2021/07/09	0.6	25.04	1	24.70	24.65	-0.4	17,158	0.00%
2021/07/08	7	25.19	7	25.24	24.95	0	17,332	0.00%
2021/07/07	7.1	24.50	11	24.40	24.30	-4	17,117	-0.02%
2021/07/06	16	25.92	8	25.92	25.60	8	16,927	0.05%
2021/07/05	24.3	26.80	36	26.49	26.35	-11.7	16,765	-0.07%
2021/07/02	23	26.62	2	26.43	25.65	21	16,464	0.13%
2021/07/01	29	27.57	49	27.86	26.80	-20	15,961	-0.13%
2021/06/30	143.5	26.72	95	26.82	27.50	48.5	14,329	0.34%	大買/
2021/06/29	81	23.79	64	24.11	25.15	17	12,019	0.14%
2021/06/28	10.5	22.46	39	22.74	22.90	-28.5	10,786	-0.26%
2021/06/25	2	21.35	2	21.30	20.85	0	10,250	0.00%
2021/06/24	15	20.75	4	20.76	20.65	11	10,167	0.11%
2021/06/23	8	20.41	0	0.00	20.45	8	10,125	0.08%
2021/06/22	11	21.30	8	21.62	20.80	3	10,050	0.03%
2021/06/21	11	20.00	8	20.36	20.10	3	9,892	0.03%
2021/06/18	2	20.25	0	0.00	20.25	2	9,820	0.02%
2021/06/17	5	20.75	0	0.00	20.45	5	9,781	0.05%
2021/06/16	0	0.00	1	20.35	20.30	-1	9,748	-0.01%
2021/06/09	2	20.45	0	0.00	20.35	2	9,630	0.02%
2021/06/08	0	0.00	25	20.90	21.00	-25	9,596	-0.26%
2021/06/07	1	20.70	37	20.79	20.80	-36	9,580	-0.38%
2021/06/04	8	21.85	3	22.58	21.70	5	9,486	0.05%
2021/06/03	76	22.88	14	22.86	22.45	62	9,303	0.67%
2021/06/02	0	0.00	5	20.73	21.70	-5	8,530	-0.06%
2021/06/01	3	20.35	2	20.10	20.10	1	8,419	0.01%
2021/05/31	4	20.60	4	20.75	20.00	0	8,437	0.00%
2021/05/28	6	19.61	2	20.00	19.40	4	8,325	0.05%
2021/05/27	4	18.65	0	0.00	18.65	4	8,249	0.05%
2021/05/21	3	19.25	13	19.03	19.15	-10	8,372	-0.12%
2021/05/19	1	18.85	1	18.90	18.65	0	8,274	0.00%
2021/05/18	1	17.25	0.2	18.25	18.25	0.8	8,174	0.01%
2021/05/17	2	16.88	0	0.00	16.60	2	8,117	0.02%
2021/05/13	1	17.80	0	0.00	18.55	1	7,916	0.01%
2021/05/12	1	20.60	10	19.60	19.60	-9	7,828	-0.11%
2021/05/11	9	22.32	12	22.28	21.70	-3	7,594	-0.04%
2021/05/10	4	22.21	5	22.27	22.15	-1	7,003	-0.01%
2021/05/07	4	20.51	0	0.00	21.20	4	6,735	0.06%
2021/05/06	21	20.92	20	20.21	20.35	1	6,625	0.02%
2021/05/05	11	20.32	7	20.96	20.40	4	6,476	0.06%
2021/05/04	10	21.10	69	19.62	19.55	-59	6,276	-0.94%
2021/05/03	10	21.70	6	21.74	21.65	4	6,096	0.07%
2021/04/29	11	20.79	12	21.58	21.20	-1	5,810	-0.02%
2021/04/28	45	20.39	0	0.00	20.60	45	5,639	0.80%
2021/04/27	0	0.00	1	20.70	21.00	-1	5,570	-0.02%
2021/04/26	2	21.05	4	21.23	21.20	-2	5,472	-0.04%
2021/04/23	5	20.68	17	20.74	20.80	-12	5,375	-0.22%
2021/04/22	21	22.49	19	22.52	20.55	2	5,281	0.04%
2021/04/21	7	22.03	6.4	21.86	21.70	0.6	4,844	0.01%
2021/04/20	10	23.00	15	22.03	22.10	-5	4,649	-0.11%
2021/04/19	22	22.73	51	23.31	23.65	-29	4,266	-0.68%
2021/04/16	32.2	21.98	28	21.43	21.50	4.2	3,385	0.12%
2021/04/15	19	20.55	10	20.54	20.95	9	2,604	0.35%
2021/04/14	19	18.49	6	18.78	19.75	13	1,850	0.70%
2021/04/12	4	18.30	6	18.28	18.25	-2	1,510	-0.13%
2021/04/09	2	18.65	2	18.55	18.05	0	1,450	0.00%
2021/04/08	10	18.40	0	0.00	18.35	10	1,395	0.72%
2021/04/07	7	17.94	12	17.89	17.80	-5	1,262	-0.40%
2021/03/25	0	0.00	1	16.70	16.60	-1	1,330	-0.08%
2021/03/19	3	16.95	2	16.75	16.80	1	1,391	0.07%
2021/03/18	0	0.00	2	16.95	16.90	-2	1,456	-0.14%
2021/03/15	5	17.13	0	0.00	17.15	5	1,605	0.31%
2021/03/09	1	17.20	0	0.00	17.25	1	1,582	0.06%
2021/03/08	0	0.00	14	17.17	17.15	-14	1,561	-0.90%
2021/03/05	15	17.31	9	17.67	17.20	6	1,552	0.39%
2021/03/04	0	0.00	1	17.85	17.80	-1	1,468	-0.07%
2021/03/03	6	17.20	1.2	17.17	17.20	4.8	1,403	0.34%
2021/03/02	0	0.00	2	16.95	16.90	-2	1,393	-0.14%
2021/02/26	10	17.28	4	17.38	17.15	6	1,385	0.43%
2021/02/25	1	16.95	0	0.00	16.90	1	1,324	0.08%
2021/02/24	12	17.58	9	17.60	17.25	3	1,305	0.23%
2021/02/23	5	16.40	0	0.00	16.95	5	1,172	0.43%
2021/01/20	0.1	15.60	0	0.00	15.30	0.1	1,128	0.01%
2021/01/13	7	16.13	0	0.00	16.20	7	1,087	0.64%
2021/01/12	0	0.00	3	16.40	16.10	-3	1,075	-0.28%
2021/01/11	1	16.51	0	0.00	16.45	1	1,062	0.10%
2021/01/07	1	16.90	7	17.05	17.00	-6	1,031	-0.58%
2021/01/06	2	17.00	0	0.00	17.00	2	1,025	0.20%
2020/12/31	0	0.00	10	17.20	17.20	-10	981	-1.02%
2020/12/30	10	17.65	10	17.50	17.50	0	966	0.00%
2020/12/29	10	17.40	0	0.00	17.20	10	937	1.07%
2020/12/25	1	17.15	0	0.00	17.15	1	904	0.11%
2020/12/24	1	17.10	1	17.10	17.10	0	898	0.00%
2020/12/23	1	17.05	0	0.00	17.10	1	871	0.11%
2020/12/22	0	0.00	1	18.25	17.00	-1	856	-0.12%
2020/12/21	10	18.14	5	18.10	18.25	5	784	0.64%
2020/12/16	0	0.00	20	17.38	17.50	-20	652	-3.06%
2020/12/14	8	17.60	18	17.58	17.50	-10	590	-1.69%
2020/12/10	20	17.26	18	17.36	17.20	2	489	0.41%
2020/12/08	17	16.36	0	0.00	16.15	17	355	4.78%
2020/12/07	10	16.25	13	16.10	16.10	-3	346	-0.86%
2020/12/04	0	0.00	13	16.20	16.25	-13	344	-3.78%
2020/12/01	10	16.50	0	0.00	16.45	10	382	2.62%
2020/11/30	8	16.40	1	16.30	16.35	7	375	1.86%
2020/11/26	13	16.25	10	16.20	16.25	3	362	0.83%
2020/11/23	6	16.01	5	15.95	16.10	1	362	0.28%
2020/11/12	0	0.00	7	15.40	15.45	-7	347	-2.01%
2020/11/11	2	15.45	0	0.00	15.45	2	355	0.56%
2020/11/09	0	0.00	11	15.40	15.45	-11	344	-3.19%
2020/11/05	0	0.00	7	15.35	15.40	-7	344	-2.03%
2020/11/04	0	0.00	3	15.35	15.40	-3	349	-0.86%
2020/10/30	10	15.45	6	15.34	15.40	4	350	1.14%
2020/10/28	5	15.40	0	0.00	15.40	5	347	1.44%
2020/10/16	1	15.65	0	0.00	15.55	1	346	0.29%
2020/10/15	0	0.00	3	15.60	15.60	-3	345	-0.87%
2020/10/06	1	15.75	0	0.00	15.75	1	347	0.29%
2020/09/28	0	0.00	6	15.43	15.50	-6	353	-1.70%
2020/09/25	0	0.00	10	15.30	15.40	-10	363	-2.75%
2020/09/24	7	15.55	0	0.00	15.60	7	361	1.94%
2020/09/23	3	15.95	0	0.00	15.90	3	357	0.84%
2020/09/22	10.1	16.00	0	0.00	15.90	10.1	374	2.70%
2020/09/18	0	0.00	2	16.10	16.15	-2	377	-0.53%
2020/09/16	0	0.00	2	16.10	16.10	-2	380	-0.53%
2020/09/15	0	0.00	2	16.33	16.30	-2	394	-0.51%
2020/09/14	0	0.00	2	16.35	16.35	-2	422	-0.47%
2020/09/09	2	16.50	0	0.00	16.75	2	423	0.47%
2020/09/07	1	16.55	0	0.00	16.90	1	407	0.25%
2020/09/02	4	15.96	0	0.00	15.95	4	370	1.08%
2020/08/31	5	16.15	0	0.00	16.05	5	380	1.31%
2020/08/21	1	15.40	0	0.00	15.40	1	363	0.27%
2020/07/24	2	15.63	0	0.00	15.55	2	446	0.45%
2020/07/16	0.1	15.80	0	0.00	15.80	0.1	465	0.01%
2020/07/02	30	15.88	0	0.00	15.85	30	477	6.29%
2020/06/30	0	0.00	14	15.80	15.80	-14	465	-3.01%
2020/06/29	0	0.00	27	15.75	15.80	-27	463	-5.82%
2020/06/22	0	0.00	11	15.99	16.05	-11	475	-2.31%
2020/06/17	1	16.55	0	0.00	16.60	1	456	0.22%
2020/06/15	1	16.30	0	0.00	16.30	1	496	0.20%
2020/06/11	0	0.00	6	16.60	16.60	-6	548	-1.09%
2020/06/08	0	17.00	4	16.98	17.00	-4	627	-0.63%
2020/06/05	0	0.00	12	16.93	17.05	-12	624	-1.92%
2020/06/04	16	16.50	0	0.00	16.50	16	622	2.57%
2020/05/27	0	0.00	5	16.15	16.20	-5	645	-0.77%
2020/05/26	5	16.30	0	0.00	16.25	5	643	0.78%
2020/05/25	3	16.35	0	0.00	16.40	3	641	0.47%
2020/05/21	12	16.59	0	0.00	16.55	12	632	1.90%
2020/05/19	25	16.73	2	16.50	16.60	23	625	3.68%
2020/05/18	22	16.45	0	0.00	16.55	22	619	3.55%
2020/05/13	0	0.00	1	16.65	16.70	-1	613	-0.16%
2020/05/08	0	0.00	2	16.50	16.60	-2	611	-0.33%
2020/05/06	0	16.30	24	16.41	16.40	-24	619	-3.87%
2020/05/05	26	16.17	0	0.00	16.20	26	622	4.18%
2020/04/30	0	0.00	14	15.79	16.15	-14	631	-2.22%
2020/04/29	12	15.55	10	15.60	15.55	2	636	0.31%
2020/04/27	0	0.00	10	15.45	15.45	-10	657	-1.52%
2020/04/24	0	0.00	1	15.40	15.45	-1	656	-0.15%
2020/04/23	10	15.45	0	0.00	15.45	10	661	1.51%
2020/04/21	0	0.00	5	15.46	15.55	-5	665	-0.75%
2020/04/17	7	15.59	1	15.60	15.60	6	653	0.92%
2020/04/14	10	15.40	0	0.00	15.45	10	654	1.53%
2020/04/10	0	0.00	9	15.00	15.10	-9	652	-1.38%
2020/04/09	0	0.00	12	15.00	15.05	-12	651	-1.84%
2020/03/26	3	14.40	0	0.00	14.40	3	623	0.48%
2020/03/20	10	14.20	0	0.00	14.15	10	605	1.65%
2020/03/19	3	13.70	0	0.00	13.95	3	603	0.50%
2020/03/18	5	13.85	0	0.00	14.25	5	578	0.86%
2020/02/24	0.1	17.10	0	0.00	17.10	0.1	459	0.02%
2020/02/21	0.1	17.20	0	0.00	17.15	0.1	474	0.02%
2020/02/18	1	17.20	0	0.00	17.15	1	492	0.20%
2020/02/04	1	17.25	0	0.00	17.25	1	542	0.18%
2020/01/31	0	0.00	5	17.45	17.50	-5	528	-0.95%
2020/01/09	0	0.00	5	18.38	18.35	-5	565	-0.88%
2020/01/02	0	0.00	12	18.75	18.75	-12	627	-1.91%
2019/12/20	0	0.00	3	18.62	18.55	-3	684	-0.44%
2019/12/19	0	0.00	12	18.59	18.65	-12	689	-1.74%
2019/12/13	11	18.34	0	0.00	18.30	11	707	1.56%
2019/12/11	2	18.23	1.1	18.15	18.20	0.9	724	0.13%
2019/12/06	2	18.40	0	0.00	18.30	2	762	0.26%
2019/12/04	0	0.00	0.1	18.40	18.30	-0.1	799	-0.02%
2019/12/03	0	0.00	0.1	18.40	18.40	-0.1	829	-0.01%
2019/11/29	0	0.00	2	18.25	18.25	-2	916	-0.22%
2019/11/28	0.9	18.20	0	0.00	18.25	0.9	1,049	0.08%
2019/11/20	1	18.10	0	0.00	18.30	1	1,146	0.09%
2019/11/19	1	18.35	0	0.00	18.45	1	1,157	0.09%
2019/11/11	1	18.75	0	0.00	18.75	1	1,540	0.06%
2019/11/06	1	19.10	1	19.05	19.10	0	1,533	0.00%
2019/11/04	1	19.20	8	19.29	19.30	-7	1,530	-0.46%
2019/10/29	0	0.00	3	19.05	19.05	-3	1,566	-0.19%
2019/10/25	0	0.00	4	19.15	19.15	-4	1,572	-0.25%
2019/10/24	1	19.10	0	0.00	19.10	1	1,584	0.06%
2019/10/23	0	0.00	3	19.10	19.10	-3	1,590	-0.19%
2019/10/22	1	19.00	0	0.00	19.15	1	1,608	0.06%
2019/10/21	1	19.25	0	0.00	19.20	1	1,602	0.06%
2019/10/18	0	0.00	9	19.27	19.40	-9	1,598	-0.56%
2019/10/15	1	19.40	0	0.00	19.40	1	1,558	0.06%
2019/10/14	0	0.00	2	20.00	20.00	-2	1,512	-0.13%
2019/10/07	2	20.10	0	0.00	19.95	2	1,515	0.13%
2019/10/02	0	0.00	7	20.35	20.35	-7	1,510	-0.46%
2019/10/01	9	20.23	0	0.00	20.25	9	1,512	0.60%
2019/09/27	2	20.10	2	20.25	20.15	0	1,518	0.00%
2019/09/26	2	20.05	0	0.00	20.00	2	1,528	0.13%
2019/09/25	2	20.15	22	20.28	20.15	-20	1,535	-1.30%
2019/09/24	7	20.30	6	20.26	20.25	1	1,532	0.07%
2019/09/20	7	20.20	0	0.00	20.20	7	1,525	0.46%
2019/09/19	2	20.35	0	0.00	20.35	2	1,522	0.13%
2019/09/16	4	20.58	0	0.00	20.35	4	1,548	0.26%
2019/09/12	4	20.75	0	0.00	20.60	4	1,531	0.26%
2019/09/11	9	20.79	0	0.00	20.75	9	1,527	0.59%
2019/09/10	20	20.78	5	20.70	20.85	15	1,530	0.98%
2019/09/09	1	20.80	0	0.00	20.80	1	1,520	0.07%
2019/09/05	1	20.70	5	20.70	20.70	-4	1,492	-0.27%
2019/09/04	0	0.00	5	21.05	20.90	-5	1,464	-0.34%
2019/09/03	3	20.92	0	0.00	21.15	3	1,449	0.21%
2019/08/29	8	20.42	1	20.50	20.55	7	1,316	0.53%
2019/08/26	0	0.00	2	20.50	20.50	-2	1,274	-0.16%
2019/08/22	7	20.34	0	0.00	20.35	7	1,241	0.56%
2019/08/21	0	0.00	3	20.57	20.55	-3	1,214	-0.25%
2019/08/20	5	20.10	1	20.40	20.15	4	1,160	0.34%
2019/08/19	0	0.00	7	20.75	20.60	-7	1,109	-0.63%
2019/08/16	2	20.15	12	20.37	20.50	-10	981	-1.02%
2019/08/14	21	19.37	1	19.35	19.35	20	828	2.42%
2019/08/07	0	0.00	5	19.20	19.30	-5	836	-0.60%
2019/08/06	18	19.20	13	19.28	19.30	5	841	0.59%
2019/08/05	0	0.00	2	19.50	19.65	-2	839	-0.24%
2019/08/01	0	0.00	5	19.20	19.25	-5	830	-0.60%
2019/07/31	0	0.00	15	19.25	19.35	-15	833	-1.80%
2019/07/24	0	0.00	2	19.65	19.70	-2	816	-0.24%
2019/07/23	10	19.40	0	0.00	19.35	10	825	1.21%
2019/07/22	10	19.35	1	19.35	19.30	9	855	1.05%
2019/07/17	0	0.00	3	19.30	19.25	-3	886	-0.34%
2019/07/09	6	19.35	0	0.00	19.35	6	1,000	0.60%
2019/07/03	1	19.10	0	0.00	19.05	1	1,075	0.09%
2019/07/02	0	0.00	0.2	19.20	19.20	-0.2	1,079	-0.02%
2019/06/28	2	19.35	0	0.00	19.30	2	1,130	0.18%
2019/06/24	0	0.00	4	19.65	19.85	-4	1,488	-0.27%
2019/06/21	0	0.00	1	19.45	19.50	-1	1,500	-0.07%
2019/06/14	1	19.50	0	0.00	19.40	1	1,941	0.05%
2019/05/24	2	19.35	0	0.00	19.30	2	2,973	0.07%
2019/05/23	6	19.28	0	0.00	19.30	6	2,973	0.20%
2019/05/13	1	19.00	0	0.00	18.90	1	2,919	0.03%
2019/04/29	1	19.75	0	0.00	19.50	1	2,904	0.03%
2019/04/26	2	19.80	0	0.00	19.80	2	2,874	0.07%
2019/04/24	0	0.00	0	20.30	20.40	0	2,830	0.00%
2019/04/22	0	20.65	2	20.60	20.75	-2	2,818	-0.07%
2019/04/12	2	20.65	2	20.75	20.75	0	2,872	0.00%
2019/04/11	0	0.00	0	20.75	20.75	0	2,887	0.00%
2019/04/10	0	20.70	0	0.00	20.70	0	2,880	0.00%
2019/04/08	0	0.00	2	20.50	20.45	-2	2,812	-0.07%
2019/04/02	0	0.00	3	20.60	20.50	-3	2,759	-0.11%
2019/04/01	0	0.00	1	21.50	20.75	-1	2,712	-0.04%
2019/03/29	0	0.00	3	21.18	21.20	-3	2,659	-0.11%
2019/03/28	6	20.07	4	19.95	20.10	2	2,573	0.08%
2019/03/27	5	21.09	1	21.15	21.15	4	2,446	0.16%
2019/03/26	1	22.50	0	0.00	22.50	1	2,317	0.04%
2019/03/25	1	22.60	0	0.00	22.80	1	2,284	0.04%
2019/03/22	1	22.95	0	0.00	22.80	1	2,255	0.04%
2019/03/21	4	23.54	1	23.65	23.40	3	2,207	0.14%
2019/03/20	1	23.55	1	23.35	23.45	0	2,170	0.00%
2019/03/19	0	0.00	3	23.57	23.45	-3	2,111	-0.14%
2019/03/14	0	0.00	3	21.93	21.95	-3	1,625	-0.18%
2019/03/13	2	22.28	3	21.98	21.95	-1	1,587	-0.06%
2019/03/12	5	22.21	1	22.30	21.90	4	1,521	0.26%
2019/03/11	0	0.00	4	21.14	21.30	-4	1,334	-0.30%
2019/03/07	13.2	21.46	11	21.20	20.80	2.2	1,461	0.15%
2019/03/06	8	20.99	11	21.16	21.20	-3	1,310	-0.23%
2019/02/19	0	0.00	3	18.95	19.00	-3	933	-0.32%
2019/02/14	0	18.85	0	0.00	18.85	0	922	0.00%
2019/02/12	0	18.80	0	0.00	18.90	0	910	0.00%
2019/01/23	0	0.00	0	17.90	17.90	0	854	0.00%
2019/01/21	0	0.00	2	18.50	18.40	-2	837	-0.24%
2019/01/17	0	0.00	3	19.15	18.90	-3	827	-0.36%
2019/01/15	3	18.95	0	0.00	18.65	3	812	0.37%
2019/01/10	1	19.20	0	0.00	19.20	1	785	0.13%
2019/01/02	0	0.00	1	16.95	16.95	-1	640	-0.16%
2018/12/20	2	16.35	0	0.00	16.40	2	627	0.32%
2018/12/03	0	0.00	2	16.25	16.40	-2	598	-0.33%
2018/11/22	1	16.30	0	0.00	16.45	1	317	0.32%
2018/11/13	2	16.65	0	0.00	16.85	2	325	0.61%
2018/11/12	0	0.00	13	16.65	16.80	-13	328	-3.96%
2018/10/26	1	16.50	0	0.00	16.65	1	359	0.28%
2018/10/24	2	16.70	0	0.00	16.85	2	365	0.55%
2018/10/03	10	17.90	0	0.00	17.85	10	378	2.64%
2018/10/01	0	0.00	1	17.70	17.70	-1	385	-0.26%
2018/09/17	0	0.00	2	17.65	17.65	-2	477	-0.42%
2018/09/12	1	17.45	0	0.00	17.45	1	506	0.20%
2018/08/28	1	18.15	1	18.10	18.15	0	649	0.00%
2018/08/27	0	0.00	0	18.10	18.15	0	663	0.00%
2018/08/21	0	0.00	1	17.45	17.45	-1	706	-0.14%
2018/08/16	1	17.15	0	0.00	17.30	1	725	0.14%
2018/08/10	3	17.65	0	0.00	17.60	3	730	0.41%
2018/08/08	0	0.00	2	17.60	17.65	-2	735	-0.27%
2018/07/26	2	17.00	2	17.20	17.35	0	761	0.00%
2018/07/18	1	17.40	0	0.00	17.40	1	769	0.13%
2018/07/16	1	17.45	0	0.00	17.55	1	766	0.13%
2018/06/06	1	19.05	0	0.00	19.05	1	725	0.14%
2018/06/04	0	0.00	4	19.15	19.15	-4	705	-0.57%
2018/05/30	0	0.00	6	19.05	19.10	-6	654	-0.92%
2018/05/28	0	0.00	3	19.05	19.10	-3	645	-0.46%
2018/05/23	6	19.10	0	0.00	19.10	6	638	0.94%
2018/05/22	4	19.10	0	0.00	19.05	4	633	0.63%
2018/05/08	0	0.00	2	19.40	19.40	-2	694	-0.29%
2018/05/07	3	19.05	0	0.00	19.10	3	696	0.43%
2018/05/04	0	0.00	1	19.10	19.10	-1	708	-0.14%
2018/05/02	2	19.15	0	0.00	19.20	2	737	0.27%
2018/04/24	1	19.40	0	0.00	19.25	1	761	0.13%
2018/04/23	0	0.00	0.4	19.50	19.55	-0.4	774	-0.05%
2018/04/19	3	19.72	0	0.00	19.70	3	780	0.38%
2018/04/02	2	20.50	0	0.00	20.45	2	873	0.23%
2018/03/31	2	20.55	0	0.00	20.75	2	876	0.23%
2018/03/30	3	20.85	1	20.70	20.80	2	874	0.23%
2018/03/20	0	0.00	3	20.40	20.15	-3	1,017	-0.29%
2018/03/19	0	0.00	1	19.80	19.80	-1	1,049	-0.10%
2018/03/16	0	0.00	2	19.90	19.90	-2	1,116	-0.18%
2018/03/15	0	0.00	5	19.94	19.95	-5	1,123	-0.45%
2018/03/09	0	0.00	2	20.05	20.10	-2	1,170	-0.17%
2018/03/07	0	0.00	4	19.75	19.70	-4	1,163	-0.34%
2018/03/05	2	19.95	0	0.00	19.80	2	1,164	0.17%
2018/02/27	2	20.20	0	0.00	20.20	2	1,174	0.17%
2018/02/23	3	20.12	0	0.00	20.10	3	1,172	0.26%
2018/02/12	0	0.00	2	19.85	19.80	-2	1,173	-0.17%
2018/02/09	0	0.00	5	19.50	19.85	-5	1,178	-0.42%
2018/02/06	0	0.00	2	20.35	20.00	-2	1,187	-0.17%
2018/01/25	0	0.00	16	20.27	20.15	-16	1,195	-1.34%
2018/01/23	0	0.00	2	20.45	20.45	-2	1,182	-0.17%
2018/01/15	0	0.00	1	20.50	20.50	-1	1,154	-0.09%
2018/01/12	11	20.62	2	20.70	20.70	9	1,151	0.78%
2018/01/11	5	20.45	0	0.00	20.45	5	1,140	0.44%
2018/01/10	10	20.30	0	0.00	20.35	10	1,134	0.88%
2018/01/08	0	0.00	10	20.25	20.20	-10	1,133	-0.88%
2018/01/03	0	0.00	4	20.20	20.25	-4	1,119	-0.36%
2018/01/02	10	20.05	0	0.00	19.95	10	1,101	0.91%