榮剛 (5009)-臺銀-新竹券商分點個股進出

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
52.6
漲跌
▼0.4
漲幅
-0.75%
成交量
7,632張
產業
上櫃鋼鐵類股
523人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

榮剛 (5009)籌碼相關－臺銀-新竹券商分點個股進出

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

臺銀-新竹券商分點個股進出
臺銀-新竹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
2024/04/25	3.6	52.64	0.1	52.50	52.60	3.5	7,679	0.05%
2024/04/24	3	52.60	0	0.00	53.00	3	7,613	0.04%
2024/04/23	4.1	53.15	3.4	52.79	52.80	0.7	7,547	0.01%
2024/04/22	10	54.40	0	0.00	54.20	10	7,350	0.14%
2024/04/19	18	54.40	32.1	54.49	54.90	-14.1	7,016	-0.20%
2024/04/18	10.2	54.59	4	54.50	54.70	6.2	6,616	0.09%
2024/04/17	37	53.68	21	53.86	53.50	16	6,379	0.25%
2024/04/16	10.1	52.62	29	51.67	51.90	-18.9	6,043	-0.31%
2024/04/15	14.2	54.49	68	54.14	53.30	-53.9	5,658	-0.95%
2024/04/12	0.2	52.45	2	52.50	52.50	-1.8	5,187	-0.04%
2024/04/11	4	52.85	0	0.00	52.60	4	5,092	0.08%
2024/04/10	6	52.10	25.1	52.34	52.50	-19.1	4,927	-0.39%
2024/04/08	0	0.00	1	49.15	49.40	-1	4,469	-0.02%
2024/04/03	2	49.33	0	0.00	49.40	2	4,460	0.04%
2024/03/29	1	49.40	0	0.00	49.30	1	4,723	0.02%
2024/03/28	2	50.05	2	50.35	49.65	0	4,887	0.00%
2024/03/27	0	0.00	3	49.87	49.65	-3	5,331	-0.06%
2024/03/26	2	49.23	2	49.43	49.05	0	5,334	0.00%
2024/03/25	2	49.50	1	49.80	49.80	1	5,373	0.02%
2024/03/22	1	49.00	2	49.10	49.00	-1	5,440	-0.02%
2024/03/21	3	49.07	0	0.00	49.00	3	5,739	0.05%
2024/03/20	0	0.00	1	49.00	48.90	-1	5,835	-0.02%
2024/03/19	0	0.00	3	49.05	48.85	-3	5,894	-0.05%
2024/03/18	1	48.40	1	48.45	48.40	0	5,952	0.00%
2024/03/15	6	47.67	0	0.00	47.70	6	5,980	0.10%
2024/03/13	1	47.85	0	0.00	47.70	1	6,105	0.02%
2024/03/12	2	48.55	2	48.55	48.55	0	6,164	0.00%
2024/03/11	2	47.95	0	0.00	47.95	2	6,209	0.03%
2024/03/08	3	48.18	7	48.32	47.70	-4	6,321	-0.06%
2024/03/07	4	48.65	1	48.55	48.35	3	6,424	0.05%
2024/03/06	3	48.87	1	49.00	48.75	2	6,482	0.03%
2024/03/05	3	48.75	3	48.80	48.70	0	6,483	0.00%
2024/03/01	35	48.01	3	48.08	48.30	32	6,473	0.49%
2024/02/29	1	47.05	1	46.85	47.00	0	6,393	0.00%
2024/02/27	0	0.00	1.5	46.70	46.50	-1.5	6,533	-0.02%
2024/02/22	2	47.28	0	0.00	47.15	2	6,850	0.03%
2024/02/21	2	47.23	0	0.00	47.15	2	6,902	0.03%
2024/02/20	2	47.35	0	0.00	47.00	2	7,005	0.03%
2024/02/19	6.2	47.85	1	47.90	47.85	5.2	6,981	0.07%
2024/02/16	1	47.80	0	0.00	47.65	1	7,059	0.01%
2024/02/02	1	46.55	0	0.00	46.20	1	6,915	0.01%
2024/01/31	2	48.18	2	48.13	47.60	0	6,832	0.00%
2024/01/30	6	48.33	12	48.10	47.80	-6	6,838	-0.09%
2024/01/29	4	47.50	0	0.00	47.50	4	6,806	0.06%
2024/01/24	2	47.23	13	47.18	47.10	-11	6,879	-0.16%
2024/01/23	8	46.39	0	0.00	46.40	8	6,854	0.12%
2024/01/22	2	45.90	0	0.00	46.00	2	6,968	0.03%
2024/01/19	2	45.90	0	0.00	46.00	2	6,994	0.03%
2024/01/18	0	0.00	2	46.08	46.05	-2	7,018	-0.03%
2024/01/17	2.1	46.33	2	45.80	45.90	0.1	7,040	0.00%
2024/01/16	2	47.53	0	0.00	47.15	2	7,129	0.03%
2024/01/15	1	47.65	4	47.75	47.70	-3	7,182	-0.04%
2024/01/12	1.5	47.22	0	0.00	47.10	1.5	7,199	0.02%
2024/01/11	1	47.05	0	0.00	47.20	1	7,228	0.01%
2024/01/10	0	0.00	2	47.75	47.50	-2	7,246	-0.03%
2024/01/09	1	47.90	5	47.90	47.85	-4	7,392	-0.05%
2024/01/08	0	0.00	11	49.09	48.50	-11	7,394	-0.15%
2024/01/05	3	48.73	5	48.85	48.85	-2	7,444	-0.03%
2024/01/04	22	48.38	10	47.90	47.80	12	7,477	0.16%
2024/01/03	21	48.70	0	0.00	48.65	21	7,427	0.28%
2024/01/02	0	0.00	2	48.80	49.00	-2	7,402	-0.03%
2023/12/29	0	0.00	2	48.55	48.85	-2	7,502	-0.03%
2023/12/28	1	48.80	0	0.00	48.75	1	7,474	0.01%
2023/12/27	2.3	49.42	0	0.00	49.20	2.3	7,433	0.03%
2023/12/26	1	49.60	4	49.65	49.20	-3	7,403	-0.04%
2023/12/25	9	49.99	2	49.15	49.00	7	7,233	0.10%
2023/12/22	5	51.24	6.6	53.36	49.45	-1.6	7,151	-0.02%
2023/12/20	1	51.60	4	51.00	51.70	-3	6,695	-0.04%
2023/12/19	0	0.00	7	50.53	50.90	-7	6,648	-0.11%
2023/12/18	3	51.73	2	51.75	51.60	1	6,687	0.01%
2023/12/15	2	51.55	5	51.56	51.50	-3	6,560	-0.05%
2023/12/13	0	0.00	1	49.95	49.40	-1	6,241	-0.02%
2023/12/12	5	49.52	8	50.07	49.70	-3	6,243	-0.05%
2023/12/08	1	48.95	1	49.35	49.25	0	6,294	0.00%
2023/12/07	1	49.55	1	49.40	49.35	0	6,330	0.00%
2023/12/05	4	49.20	5	49.07	48.70	-1	6,362	-0.02%
2023/12/04	4	49.65	2	49.45	49.45	2	6,360	0.03%
2023/12/01	2	49.35	1	49.50	49.35	1	6,314	0.02%
2023/11/30	1	47.45	1	48.30	48.70	0	6,270	0.00%
2023/11/29	0	0.00	0.3	47.90	47.75	-0.3	6,552	0.00%
2023/11/28	0	0.00	4	47.50	47.50	-4	6,644	-0.06%
2023/11/27	0.3	47.05	5	48.00	46.90	-4.8	6,811	-0.07%
2023/11/24	3	48.12	7	48.36	47.85	-4	7,115	-0.06%
2023/11/22	5	47.76	13	47.45	47.75	-8	7,231	-0.11%
2023/11/21	0	0.00	2	46.15	46.75	-2	7,064	-0.03%
2023/11/20	1.2	46.37	1	46.15	46.25	0.2	7,149	0.00%
2023/11/17	2	46.50	0	0.00	46.40	2	7,247	0.03%
2023/11/16	2	46.25	1	46.35	46.50	1	7,257	0.01%
2023/11/14	0	0.00	5	45.77	45.30	-5	7,278	-0.07%
2023/11/13	0	0.00	3	45.48	45.25	-3	7,305	-0.04%
2023/11/10	4	45.03	0	0.00	45.00	4	7,352	0.05%
2023/11/09	1	45.30	0	0.00	45.40	1	7,483	0.01%
2023/11/07	1	45.65	0	0.00	45.70	1	7,795	0.01%
2023/11/06	6.2	45.76	0	0.00	45.90	6.2	7,925	0.08%
2023/11/03	1	45.45	0	0.00	45.55	1	8,105	0.01%
2023/11/02	0	0.00	2	45.15	45.25	-2	8,337	-0.02%
2023/10/31	0	45.70	2	44.60	44.60	-2	8,873	-0.02%
2023/10/26	5.1	45.25	5	45.80	45.25	0.1	9,034	0.00%
2023/10/25	0	0.00	5	45.10	45.20	-5	9,160	-0.05%
2023/10/24	1	44.25	0	0.00	44.65	1	9,235	0.01%
2023/10/23	2	45.42	0	0.00	44.50	2	9,284	0.02%
2023/10/20	0.1	43.65	1.1	43.88	44.00	-1	9,375	-0.01%
2023/10/19	5	43.90	0	0.00	43.90	5	9,503	0.05%
2023/10/18	4	44.39	4	44.55	44.00	0	9,631	0.00%
2023/10/17	0	0.00	2	45.05	45.00	-2	9,796	-0.02%
2023/10/16	6	46.10	2.3	46.60	45.60	3.7	9,989	0.04%
2023/10/13	0	0.00	1	45.45	45.30	-1	10,021	-0.01%
2023/10/12	0.1	45.50	2	45.35	45.75	-1.9	10,295	-0.02%
2023/10/11	1.1	44.97	2	45.50	45.05	-0.9	10,432	-0.01%
2023/10/06	0.1	44.00	0	0.00	44.45	0.1	10,534	0.00%
2023/10/04	10.5	44.39	0	0.00	43.90	10.5	10,774	0.10%
2023/10/03	0	0.00	1	45.15	45.15	-1	10,741	-0.01%
2023/09/27	0.1	45.25	0	0.00	45.20	0.1	11,545	0.00%
2023/09/26	1.2	45.58	0	0.00	45.10	1.2	11,886	0.01%
2023/09/21	0.3	45.15	1	45.10	45.25	-0.7	12,203	-0.01%
2023/09/20	2	46.85	0	0.00	46.20	2	12,217	0.02%
2023/09/18	3	46.50	0	0.00	46.30	3	12,443	0.02%
2023/09/15	6	46.10	6	46.20	46.40	0	12,511	0.00%
2023/09/13	3	45.50	1	45.15	45.15	2	13,041	0.02%
2023/09/12	2	46.60	0	0.00	46.30	2	13,042	0.02%
2023/09/11	1	47.60	21	46.76	46.65	-20	13,107	-0.15%
2023/09/08	2	46.85	1	47.00	46.65	1	13,065	0.01%
2023/09/07	2	47.05	4	47.45	47.25	-2	13,134	-0.02%
2023/09/05	1	46.90	0	0.00	46.85	1	13,387	0.01%
2023/09/04	9	47.20	12	47.65	47.20	-3	13,466	-0.02%
2023/08/30	16	45.14	0	0.00	44.85	16	13,993	0.11%
2023/08/28	3	46.30	0	0.00	45.85	3	13,839	0.02%
2023/08/25	5	45.25	10	45.83	45.20	-5	13,768	-0.04%
2023/08/24	10	45.46	0	0.00	45.70	10	13,789	0.07%
2023/08/23	4	45.90	2	46.03	45.55	2	13,730	0.01%
2023/08/22	2	45.58	1	45.20	44.95	1	13,665	0.01%
2023/08/21	6	46.25	0	0.00	45.90	6	13,791	0.04%
2023/08/17	1	45.95	1	46.45	46.10	0	14,655	0.00%
2023/08/16	1	45.45	0	0.00	45.30	1	14,857	0.01%
2023/08/14	7.2	45.44	1	45.20	45.10	6.2	15,771	0.04%
2023/08/11	7	46.68	3	46.55	46.55	4	15,792	0.03%
2023/08/10	1	47.45	1	47.50	47.45	0	15,783	0.00%
2023/08/09	11	48.35	4	48.25	48.25	7	15,800	0.04%
2023/08/08	6.3	49.07	1	48.91	48.90	5.3	15,765	0.03%
2023/08/07	32.6	49.88	9.1	49.07	49.30	23.5	15,810	0.15%
2023/08/04	2	52.60	0	0.00	52.90	2	15,535	0.01%
2023/08/02	1.2	52.66	0	0.00	52.60	1.2	15,832	0.01%
2023/08/01	1	53.20	0	0.00	53.10	1	15,856	0.01%
2023/07/31	3	54.10	0.2	54.35	53.40	2.8	16,153	0.02%
2023/07/28	10	54.33	0.1	54.60	54.00	10	16,431	0.06%
2023/07/27	11	55.85	10	55.20	55.10	1	16,688	0.01%
2023/07/26	3	55.00	2.1	54.93	54.10	0.9	16,988	0.01%
2023/07/25	2	55.80	10	55.60	55.70	-8	17,576	-0.05%
2023/07/24	0	0.00	1.1	54.43	54.50	-1.1	17,776	-0.01%
2023/07/21	6.2	52.84	2.1	52.53	52.50	4.1	17,815	0.02%
2023/07/20	3.2	53.23	5	52.22	53.80	-1.8	18,031	-0.01%
2023/07/19	9	52.91	6	52.65	51.70	3	18,061	0.02%
2023/07/18	9.2	53.29	0.2	53.30	53.70	9	18,306	0.05%
2023/07/17	7	52.94	3.4	53.29	53.50	3.6	18,480	0.02%
2023/07/14	7.2	54.26	0.1	55.04	53.60	7.1	18,427	0.04%
2023/07/13	5	55.22	2	54.90	54.60	3	18,860	0.02%
2023/07/12	2	56.00	0.1	56.10	55.60	2	19,325	0.01%
2023/07/11	2	56.95	0	0.00	56.60	2	19,621	0.01%
2023/07/10	5	57.42	1	57.00	56.90	4	20,468	0.02%
2023/07/07	8	56.14	2.2	56.28	56.10	5.9	21,173	0.03%
2023/07/06	11	58.34	0	0.00	57.30	11	21,351	0.05%
2023/07/05	19	60.52	30	60.46	60.50	-11	21,242	-0.05%
2023/07/04	11	58.32	14.2	59.92	60.00	-3.2	21,045	-0.02%
2023/07/03	8	58.13	11	58.66	59.40	-3	20,793	-0.01%
2023/06/30	9.5	57.47	0	57.80	57.60	9.5	20,591	0.05%
2023/06/29	10	58.00	10.1	57.10	57.10	-0.1	20,543	0.00%
2023/06/28	8	57.00	0	57.80	56.60	8	20,443	0.04%
2023/06/27	3	56.57	0	0.00	56.20	3	20,598	0.01%
2023/06/26	2.1	57.91	6	57.83	58.10	-3.9	20,646	-0.02%
2023/06/21	3	58.67	7.5	58.90	58.40	-4.5	20,678	-0.02%
2023/06/20	11.2	59.05	3	59.00	58.20	8.2	20,649	0.04%
2023/06/19	7.5	60.01	15	60.15	60.60	-7.5	20,563	-0.04%
2023/06/16	4	58.85	0	0.00	58.00	4	20,613	0.02%
2023/06/15	1	58.50	20	58.56	58.60	-19	20,585	-0.09%
2023/06/14	1	56.80	2	56.90	56.60	-1	20,658	0.00%
2023/06/13	4	56.68	2	57.10	57.30	2	20,952	0.01%
2023/06/12	18	57.06	2	57.05	56.60	16	21,046	0.08%
2023/06/09	1.1	58.99	0	0.00	58.70	1.1	20,987	0.01%
2023/06/08	4	59.48	8	59.70	59.20	-4	21,301	-0.02%
2023/06/07	3	59.27	3	59.07	59.30	0	21,446	0.00%
2023/06/06	12.2	59.48	15	59.87	59.30	-2.9	21,829	-0.01%
2023/06/05	7.8	59.59	34	59.55	58.90	-26.2	22,475	-0.12%
2023/06/02	4	57.25	8	57.75	56.60	-4	22,505	-0.02%
2023/06/01	1.2	56.67	5	56.12	57.20	-3.8	22,401	-0.02%
2023/05/31	1	54.10	11	54.24	55.70	-10	22,283	-0.04%
2023/05/30	1	54.50	4.1	54.40	54.10	-3.1	22,289	-0.01%
2023/05/29	13	55.05	3	55.10	54.90	10	22,522	0.04%
2023/05/26	0	0.00	1.3	54.31	54.10	-1.3	22,987	-0.01%
2023/05/25	3	53.90	1.1	55.01	54.20	1.9	23,153	0.01%
2023/05/24	8	55.83	6.1	55.37	55.00	2	23,148	0.01%
2023/05/23	6.3	54.86	15.1	55.38	55.70	-8.8	22,937	-0.04%
2023/05/22	3.8	52.58	0.4	52.71	52.60	3.4	22,589	0.02%
2023/05/19	31.1	53.59	12.2	52.75	51.70	18.9	22,525	0.08%
2023/05/18	7	56.74	2	56.70	56.90	5	21,742	0.02%
2023/05/17	3.4	56.34	9	56.69	56.10	-5.6	21,600	-0.03%
2023/05/16	7.1	54.34	1	54.80	55.20	6.1	21,489	0.03%
2023/05/15	3.2	54.47	0	0.00	54.20	3.2	21,524	0.01%
2023/05/12	9.1	54.93	10	54.40	55.50	-0.9	21,639	0.00%
2023/05/11	4.1	55.43	24	55.60	54.90	-19.9	21,505	-0.09%
2023/05/10	17.1	57.81	5	57.78	57.10	12.1	21,283	0.06%
2023/05/09	3	56.80	1	56.50	56.40	2	21,155	0.01%
2023/05/08	1.1	58.40	4	58.58	58.10	-3	20,936	-0.01%
2023/05/05	14	58.39	3.2	58.49	58.00	10.9	21,002	0.05%
2023/05/04	5.3	59.40	7	59.96	60.10	-1.7	20,885	-0.01%
2023/05/03	4.4	58.75	19	58.76	58.50	-14.6	20,956	-0.07%
2023/05/02	18.3	58.82	10	58.44	57.70	8.3	20,644	0.04%
2023/04/28	27.3	58.20	32	58.37	58.80	-4.7	20,417	-0.02%
2023/04/27	9.4	54.66	17	55.10	56.80	-7.7	19,842	-0.04%
2023/04/26	2	53.71	11	54.64	54.50	-9	19,490	-0.05%
2023/04/25	17	54.29	2.1	54.05	54.30	14.9	19,361	0.08%
2023/04/24	9.2	55.14	3.1	55.52	56.00	6	19,146	0.03%
2023/04/21	21	55.64	1.8	55.49	54.30	19.2	19,157	0.10%
2023/04/20	16	58.04	29.1	58.48	57.60	-13.1	18,682	-0.07%
2023/04/19	3	59.87	6	60.22	59.60	-3	18,409	-0.02%
2023/04/18	17.2	60.37	5	60.20	60.00	12.2	18,251	0.07%
2023/04/17	9.1	61.98	7	61.86	62.80	2.1	17,846	0.01%
2023/04/14	13.1	59.10	10.1	58.45	58.80	3	17,383	0.02%
2023/04/13	63.2	61.92	34.1	60.73	60.20	29.1	17,106	0.17%
2023/04/12	35	58.98	72	59.02	60.10	-37	16,326	-0.23%
2023/04/11	18	54.78	21	54.84	55.00	-3	15,667	-0.02%
2023/04/10	5.1	53.64	12	53.67	53.90	-6.9	15,476	-0.04%
2023/04/07	3	51.93	0	0.00	52.00	3	15,270	0.02%
2023/04/06	3	52.07	3	52.50	52.40	0	15,299	0.00%
2023/03/31	3	51.57	1	51.30	51.40	2	15,361	0.01%
2023/03/30	1	51.70	0	0.00	51.90	1	15,700	0.01%
2023/03/29	5	51.52	3	51.47	51.80	2	16,086	0.01%
2023/03/28	2.1	51.30	3	50.60	51.50	-1	16,247	-0.01%
2023/03/27	5	52.36	8.1	51.77	52.10	-3.1	16,054	-0.02%
2023/03/24	9	50.66	29	50.69	50.60	-20	15,998	-0.12%
2023/03/23	20	51.60	0	51.90	51.50	20	16,171	0.12%
2023/03/22	2	51.75	22	52.11	51.80	-20	16,609	-0.12%
2023/03/21	16.1	52.53	22	53.01	52.60	-5.9	17,190	-0.03%
2023/03/20	3	50.43	2	50.03	50.00	1	17,266	0.01%
2023/03/17	33.1	50.10	30	49.58	50.30	3.1	17,307	0.02%
2023/03/16	8.4	49.52	7.3	49.74	48.65	1.1	17,127	0.01%
2023/03/15	15.1	50.53	8	50.14	50.90	7	16,866	0.04%
2023/03/14	31.1	49.76	34	49.89	49.55	-2.9	16,699	-0.02%
2023/03/13	66	50.17	50	49.69	50.00	16	16,595	0.10%
2023/03/10	39.1	49.58	39	48.83	50.00	0.1	16,262	0.00%
2023/03/09	36.1	49.26	52	49.46	49.20	-15.9	16,160	-0.10%
2023/03/08	17.2	49.03	71	49.14	49.00	-53.8	15,791	-0.34%
2023/03/07	25	47.26	22.1	46.74	48.10	3	15,134	0.02%
2023/03/06	11.1	43.65	0	43.85	43.75	11.1	14,515	0.08%
2023/03/03	1	43.75	28	43.42	43.25	-27	14,651	-0.18%
2023/03/02	5	43.26	3	43.25	43.70	2	14,911	0.01%
2023/03/01	21.1	43.54	52	44.40	43.55	-30.9	15,377	-0.20%
2023/02/24	29	44.64	8	44.52	45.05	21	15,369	0.14%
2023/02/23	56.1	43.27	10	43.73	44.20	46.1	14,942	0.31%
2023/02/22	7	42.56	7	41.98	42.50	0	14,839	0.00%
2023/02/21	3.7	41.84	5	41.93	41.90	-1.3	15,002	-0.01%
2023/02/20	8.1	41.79	11	41.81	42.00	-2.9	15,126	-0.02%
2023/02/17	8	40.83	9	41.12	41.25	-1	15,085	-0.01%
2023/02/16	10	40.65	7	40.35	40.40	3	14,928	0.02%
2023/02/15	1	39.75	3	39.77	39.90	-2	15,145	-0.01%
2023/02/14	1	39.45	0	0.00	39.55	1	15,145	0.01%
2023/02/13	6	39.27	2	39.15	39.00	4	15,203	0.03%
2023/02/10	7	40.39	7	40.54	39.70	0	15,261	0.00%
2023/02/08	2.1	39.50	0	0.00	39.40	2.1	15,238	0.01%
2023/02/07	4	39.56	2	38.90	39.80	2	15,196	0.01%
2023/02/06	2	38.88	3	39.00	38.95	-1	15,198	-0.01%
2023/02/03	6	39.51	12	39.71	39.45	-6	15,146	-0.04%
2023/02/02	9	40.23	2.1	40.94	40.30	6.9	14,990	0.05%
2023/02/01	5	40.05	36	40.39	40.00	-31	15,057	-0.21%
2023/01/31	3	37.93	6	37.80	37.85	-3	14,970	-0.02%
2023/01/30	3.1	37.15	17	37.73	37.65	-13.9	15,052	-0.09%
2023/01/17	7	36.79	2	36.95	36.65	5	15,072	0.03%
2023/01/16	11	36.54	1	36.95	36.35	10	15,055	0.07%
2023/01/13	3	36.88	3	36.97	36.80	0	15,021	0.00%
2023/01/12	2	36.75	46	36.66	36.70	-44	15,112	-0.29%
2023/01/11	6.4	36.14	3	36.30	36.85	3.4	15,160	0.02%
2023/01/10	0	0.00	0.1	35.53	35.45	-0.1	14,994	0.00%
2023/01/09	0	0.00	1.3	35.18	35.10	-1.3	15,067	-0.01%
2023/01/06	6	35.05	7	35.13	35.20	-1	15,182	-0.01%
2023/01/05	36.1	36.02	1.5	35.15	35.05	34.6	15,367	0.23%
2023/01/04	12	36.20	10	36.25	36.40	2	15,563	0.01%
2023/01/03	26	36.99	10	36.30	36.40	16	15,843	0.10%
2022/12/30	8	37.10	10	36.99	37.15	-2	16,066	-0.01%
2022/12/29	5	36.10	5	36.12	36.25	0	16,319	0.00%
2022/12/28	5	36.83	1	36.45	36.45	4	16,375	0.02%
2022/12/27	5	37.03	3	37.00	36.75	2	16,472	0.01%
2022/12/26	1	37.00	2	37.55	37.00	-1	16,532	-0.01%
2022/12/23	5.1	37.32	9.1	37.51	37.50	-4	16,641	-0.02%
2022/12/22	6.1	37.46	8	37.31	37.75	-1.9	16,716	-0.01%
2022/12/21	0.7	36.72	12.1	37.05	37.00	-11.4	16,567	-0.07%
2022/12/20	4	35.03	0.2	35.27	34.85	3.9	16,376	0.02%
2022/12/19	8.3	35.68	6	35.80	35.35	2.3	16,566	0.01%
2022/12/16	8	36.08	2.1	36.39	36.40	5.9	16,796	0.04%
2022/12/15	5	36.79	2.1	36.57	36.60	2.9	16,699	0.02%
2022/12/14	15.3	36.54	26	36.68	37.00	-10.7	16,358	-0.07%
2022/12/13	62.1	36.29	75.6	35.72	36.75	-13.5	15,840	-0.09%
2022/12/12	24	34.43	29	34.65	35.05	-5	15,076	-0.03%
2022/12/09	1	33.65	8	33.54	33.70	-7	14,541	-0.05%
2022/12/08	0	33.00	0.1	32.93	33.00	-0.1	14,449	0.00%
2022/12/07	5.1	32.80	0	0.00	32.25	5.1	14,417	0.04%
2022/12/06	0	0.00	0.1	32.55	32.55	-0.1	14,313	0.00%
2022/12/05	2.1	33.59	1.1	33.36	33.30	1.1	14,299	0.01%
2022/12/02	4	33.45	1.1	33.45	33.40	3	14,205	0.02%
2022/12/01	1	33.65	15	33.55	33.65	-14	14,143	-0.10%
2022/11/30	9.1	33.02	2	33.28	33.00	7.1	13,923	0.05%
2022/11/29	3	33.47	1	33.50	33.50	2	13,734	0.01%
2022/11/28	5	32.58	0	0.00	32.95	5	13,468	0.04%
2022/11/25	2	32.95	28	32.81	32.60	-26	13,400	-0.19%
2022/11/24	5.1	32.90	11.1	33.55	32.80	-6	13,297	-0.04%
2022/11/23	49.1	33.71	24.2	33.79	33.95	24.9	12,927	0.19%
2022/11/22	12.2	32.99	15	32.99	33.20	-2.8	12,413	-0.02%
2022/11/21	0.1	32.20	4	32.24	32.30	-3.9	12,123	-0.03%
2022/11/18	4	32.11	6	31.85	31.65	-2	12,001	-0.02%
2022/11/17	7	32.55	24.3	32.73	32.40	-17.3	11,939	-0.14%
2022/11/16	16.1	31.93	22.2	31.91	32.15	-6.2	11,602	-0.05%
2022/11/15	10.1	31.35	3.2	31.09	31.45	6.9	11,366	0.06%
2022/11/14	0.1	30.30	3.2	30.67	30.70	-3.1	11,283	-0.03%
2022/11/11	11.2	31.05	8.2	30.45	30.10	3.1	11,223	0.03%
2022/11/10	0	0.00	0.1	31.06	31.20	-0.1	11,019	0.00%
2022/11/09	0.1	31.05	4.1	31.44	30.85	-3.9	11,063	-0.04%
2022/11/08	3.2	30.47	7	30.56	30.80	-3.9	10,999	-0.04%
2022/11/07	10.1	30.04	17.1	30.35	30.25	-7	10,930	-0.06%
2022/11/04	2.2	28.83	4	29.20	29.40	-1.9	10,871	-0.02%
2022/11/03	11	28.60	0	0.00	28.65	11	10,994	0.10%
2022/11/02	3	28.75	0	28.75	28.75	3	11,019	0.03%
2022/11/01	0.1	28.45	0	0.00	28.50	0.1	11,004	0.00%
2022/10/31	2	28.25	2	28.40	28.40	0	11,002	0.00%
2022/10/28	3.1	28.70	10.1	28.42	28.25	-7.1	11,002	-0.06%
2022/10/27	7.2	28.46	19	28.14	28.50	-11.9	10,770	-0.11%
2022/10/26	8.1	29.77	24	29.80	29.40	-16	10,592	-0.15%
2022/10/25	8.2	30.74	11.1	30.54	30.35	-2.9	10,651	-0.03%
2022/10/24	5.1	30.55	7.1	30.62	30.70	-2	10,724	-0.02%
2022/10/20	1.1	30.42	4	30.30	30.45	-3	10,897	-0.03%
2022/10/19	0.1	30.83	0	31.00	30.55	0.1	10,811	0.00%
2022/10/18	5	30.30	15	29.93	30.00	-10	10,940	-0.09%
2022/10/17	3	29.92	0	0.00	30.05	3	10,946	0.03%
2022/10/14	5	30.57	15	30.82	30.65	-10	11,000	-0.09%
2022/10/13	14	30.10	29.2	29.73	29.35	-15.2	11,075	-0.14%
2022/10/12	24	30.96	28.9	30.60	30.85	-4.9	11,317	-0.04%
2022/10/11	35	31.60	38	31.76	31.75	-3	11,401	-0.03%
2022/10/07	20	31.39	15	31.50	31.75	5	11,477	0.04%
2022/10/06	20	30.99	14	30.96	31.10	6	11,338	0.05%
2022/10/05	4	30.08	12	29.68	29.90	-8	11,190	-0.07%
2022/10/04	7	29.94	4	29.84	29.85	3	11,237	0.03%
2022/10/03	4	28.93	4	29.13	29.20	0	11,103	0.00%
2022/09/30	2	28.05	5	28.93	29.55	-3	11,018	-0.03%
2022/09/29	2	29.08	6	28.93	28.90	-4	10,825	-0.04%
2022/09/28	20	28.51	10	27.62	27.40	10	10,628	0.09%
2022/09/27	4	28.35	2	28.40	29.00	2	10,423	0.02%
2022/09/26	110	29.75	89	30.01	29.25	21	10,195	0.21%	大買/
2022/09/23	25	30.15	19	30.11	30.10	6	9,844	0.06%
2022/09/22	0	0.00	4	28.54	29.00	-4	9,506	-0.04%
2022/09/21	1	28.15	0	0.00	27.95	1	9,413	0.01%
2022/09/20	0	0.00	4	28.20	28.30	-4	9,448	-0.04%
2022/09/16	3	28.25	0	0.00	28.20	3	9,460	0.03%
2022/09/15	3	28.68	1	29.00	28.65	2	9,565	0.02%
2022/09/13	0	0.00	1	28.65	28.90	-1	9,675	-0.01%
2022/09/12	3	28.63	4	28.80	28.70	-1	9,858	-0.01%
2022/09/08	0	0.00	0	27.90	27.90	0	9,920	0.00%
2022/09/07	0	0.00	1	27.45	27.35	-1	10,004	-0.01%
2022/09/06	15	27.51	0	0.00	27.20	15	10,074	0.15%
2022/09/05	0	0.00	0	27.65	27.50	0	10,204	0.00%
2022/09/02	2	27.70	0	27.75	27.65	2	10,261	0.02%
2022/08/31	0	28.60	5	28.40	28.45	-5	10,267	-0.05%
2022/08/29	3	28.37	0	0.00	28.40	3	10,214	0.03%
2022/08/26	2	29.10	0	0.00	29.05	2	10,215	0.02%
2022/08/25	2	29.15	0	0.00	29.00	2	10,350	0.02%
2022/08/24	0	0.00	2	29.48	28.90	-2	10,473	-0.02%
2022/08/23	2	28.98	0	0.00	28.90	2	10,646	0.02%
2022/08/22	6	28.48	0	0.00	28.75	6	10,736	0.06%
2022/08/19	9	29.03	0	0.00	29.00	9	10,746	0.08%
2022/08/18	9	29.33	10	29.50	29.45	-1	10,875	-0.01%
2022/08/17	6	29.90	0	29.30	29.25	6	11,148	0.05%
2022/08/16	4	29.80	0	0.00	29.50	4	11,265	0.04%
2022/08/15	2	30.05	0	0.00	30.30	2	11,496	0.02%
2022/08/12	5	30.22	1.1	30.05	30.00	3.9	11,879	0.03%
2022/08/11	1.1	30.41	1	30.45	30.45	0	11,930	0.00%
2022/08/10	12.1	31.45	9	30.65	30.70	3.1	12,004	0.03%
2022/08/09	0	0.00	1	31.00	31.20	-1	12,123	-0.01%
2022/08/08	2	29.80	9	30.28	30.60	-7	12,304	-0.06%
2022/08/05	2.1	30.20	1.3	30.48	30.40	0.8	12,413	0.01%
2022/08/04	3	29.90	3	30.45	30.35	0	12,725	0.00%
2022/08/03	3	30.47	1	30.60	30.40	2	13,847	0.01%
2022/08/02	4	30.93	0	0.00	30.90	4	14,494	0.03%
2022/08/01	21.1	31.57	30	31.87	31.40	-9	14,677	-0.06%
2022/07/29	2	31.00	4	31.35	31.20	-2	14,887	-0.01%
2022/07/28	4	30.67	0	0.00	30.75	4	14,936	0.03%
2022/07/27	23	30.42	24	30.25	30.45	-1	15,013	-0.01%
2022/07/26	0	0.00	5	30.27	30.45	-5	15,266	-0.03%
2022/07/25	3	30.07	13	30.32	30.35	-10	15,401	-0.06%
2022/07/22	0	29.50	2	29.43	29.30	-2	15,430	-0.01%
2022/07/21	2	28.60	2	29.08	29.00	0	16,482	0.00%
2022/07/20	10	29.24	1	29.05	29.05	9	18,316	0.05%
2022/07/19	17	28.76	12	29.17	29.70	5	19,359	0.03%
2022/07/18	8	28.02	8	28.61	29.00	0	19,944	0.00%
2022/07/15	22	27.29	38	27.07	27.35	-16	19,673	-0.08%
2022/07/14	18	24.59	8.1	24.96	25.10	10	19,617	0.05%
2022/07/13	2	23.45	6.1	23.85	23.65	-4	19,695	-0.02%
2022/07/12	26	24.29	2	25.55	23.65	24	19,744	0.12%
2022/07/11	2	25.60	2	26.15	26.25	0	20,168	0.00%
2022/07/08	2	25.40	4	25.70	25.70	-2	21,286	-0.01%
2022/07/07	1	24.80	0	0.00	24.90	1	21,950	0.00%
2022/07/06	19	24.78	1	24.35	24.40	18	22,120	0.08%
2022/07/05	0	0.00	4	25.40	25.50	-4	22,443	-0.02%
2022/07/01	7	24.72	0.1	24.25	24.25	6.9	22,661	0.03%
2022/06/24	20	25.68	0	0.00	25.50	20	22,616	0.09%
2022/06/23	2	25.45	10	25.00	25.40	-8	22,605	-0.04%
2022/06/22	1	26.80	1	26.10	25.95	0	22,519	0.00%
2022/06/21	2	26.10	2	26.95	27.05	0	22,495	0.00%
2022/06/20	21	27.30	6	26.52	25.95	15	22,427	0.07%
2022/06/17	15	28.12	8	28.76	27.90	7	22,282	0.03%
2022/06/16	3	29.27	2	29.35	29.00	1	22,194	0.00%
2022/06/15	1	28.65	2	29.20	28.65	-1	22,114	0.00%
2022/06/14	14	28.48	5.6	28.51	28.45	8.4	22,067	0.04%
2022/06/13	5.1	29.13	3.4	29.15	29.10	1.7	22,170	0.01%
2022/06/10	3	30.07	3	30.05	30.20	0	22,205	0.00%
2022/06/09	3	30.07	3	30.08	29.95	0	22,247	0.00%
2022/06/08	7	29.94	5	29.85	30.05	2	22,261	0.01%
2022/06/07	1	29.30	6	29.68	29.80	-5	22,362	-0.02%
2022/06/06	6	28.75	7	29.32	29.25	-1	22,414	0.00%
2022/06/02	11	29.10	4	28.88	28.80	7	22,769	0.03%
2022/06/01	8	29.09	6	29.75	29.55	2	22,924	0.01%
2022/05/31	9	29.69	16	29.61	29.40	-7	22,897	-0.03%
2022/05/30	7	30.71	2.7	30.85	30.70	4.3	22,869	0.02%
2022/05/27	6.1	31.13	3.3	31.31	30.90	2.7	23,008	0.01%
2022/05/26	7	31.62	7	31.27	31.00	0	23,087	0.00%
2022/05/25	1.1	31.44	4.1	31.33	31.60	-3	22,981	-0.01%
2022/05/24	11	30.90	1	31.30	30.70	10	22,716	0.04%
2022/05/23	7	30.63	10.2	31.08	30.90	-3.1	22,524	-0.01%
2022/05/20	11	30.64	2	30.63	30.25	9	22,346	0.04%
2022/05/19	2.3	30.58	4.2	30.53	30.60	-1.8	22,169	-0.01%
2022/05/18	2.1	30.39	13.2	30.48	30.20	-11.2	21,994	-0.05%
2022/05/17	11.1	29.85	7	30.13	29.80	4	21,825	0.02%
2022/05/16	9.4	29.59	13.1	29.43	30.05	-3.7	21,497	-0.02%
2022/05/13	16	29.10	7	29.08	29.00	9	21,295	0.04%
2022/05/12	20.1	30.06	14	29.49	28.55	6.1	21,107	0.03%
2022/05/11	54.3	31.29	33	31.31	30.60	21.2	20,729	0.10%
2022/05/10	3.2	30.33	30.3	30.69	31.10	-27.1	19,544	-0.14%
2022/05/09	18.1	29.68	46.1	29.49	29.00	-28	18,800	-0.15%
2022/05/06	20	29.29	25.5	29.53	29.70	-5.5	18,430	-0.03%
2022/05/05	41	28.95	29.1	29.05	29.00	12	17,966	0.07%
2022/05/04	33	27.97	13	28.41	28.70	20	17,641	0.11%
2022/05/03	27.1	27.78	4	27.56	28.00	23.1	17,390	0.13%
2022/04/29	4	29.23	1	29.15	28.90	3	16,966	0.02%
2022/04/28	37	28.97	21	29.06	28.50	16	16,719	0.10%
2022/04/27	58.7	30.18	51.3	29.48	28.80	7.4	16,354	0.05%
2022/04/26	160.3	32.53	172	32.70	31.55	-11.7	15,213	-0.08%	大買/大賣/
2022/04/25	27.1	31.42	28	32.20	33.35	-0.9	13,191	-0.01%
2022/04/22	12	30.19	63.4	31.50	32.35	-51.4	11,844	-0.43%
2022/04/21	30	29.80	6	29.64	29.45	24	10,750	0.22%
2022/04/20	15.1	29.65	12.1	29.60	29.80	2.9	10,526	0.03%
2022/04/19	24	29.60	28.1	29.74	30.10	-4	10,074	-0.04%
2022/04/18	21	29.22	21	28.71	29.00	0	9,706	0.00%
2022/04/15	22.1	30.11	20	30.17	29.95	2.1	9,386	0.02%
2022/04/14	53.1	29.96	37	30.13	29.85	16.1	8,735	0.18%
2022/04/13	21	28.49	28.1	29.18	29.25	-7.1	7,484	-0.09%
2022/04/12	15	26.77	5.2	26.79	27.55	9.9	6,739	0.15%
2022/04/11	12	27.44	22.1	27.41	27.55	-10	6,542	-0.15%
2022/04/08	0	0.00	16.2	26.63	26.85	-16.2	6,172	-0.26%
2022/04/07	7.2	26.40	0.1	26.35	25.70	7.2	5,975	0.12%
2022/04/06	2	25.90	15.1	25.90	26.15	-13.1	5,855	-0.22%
2022/04/01	0	0.00	5	25.79	25.85	-5	5,801	-0.09%
2022/03/31	22.2	25.06	1.1	25.30	25.30	21.1	5,778	0.37%
2022/03/30	7	25.31	5	25.45	25.40	2	5,804	0.03%
2022/03/29	3	25.75	2	25.95	25.70	1	5,790	0.02%
2022/03/28	3	25.13	0	0.00	25.70	3	5,788	0.05%
2022/03/25	8	25.66	2	25.75	25.75	6	5,846	0.10%
2022/03/24	8	25.91	5.2	26.00	25.90	2.8	5,884	0.05%
2022/03/23	3.1	25.60	2.1	25.75	25.65	1	5,862	0.02%
2022/03/22	0.1	25.55	2.1	25.36	25.50	-2	5,819	-0.04%
2022/03/21	2.2	25.10	2.1	25.45	24.90	0.1	5,765	0.00%
2022/03/18	9	24.91	0	0.00	24.60	9	5,748	0.16%
2022/03/17	2	24.20	2	24.45	25.00	0	5,814	0.00%
2022/03/16	12	24.21	4	24.21	23.90	8	5,747	0.14%
2022/03/15	3.2	25.84	5	25.95	25.85	-1.9	5,481	-0.03%
2022/03/14	1	26.35	10	26.13	26.35	-9	5,389	-0.17%
2022/03/11	16	25.76	5	25.96	25.65	11	5,295	0.21%
2022/03/10	15.1	25.01	13.1	25.82	25.90	2	5,206	0.04%
2022/03/09	17	24.58	20	25.03	25.20	-3	5,049	-0.06%
2022/03/08	21.1	25.71	4.2	25.41	24.65	16.9	4,932	0.34%
2022/03/07	6.2	25.90	18	26.31	26.15	-11.9	4,513	-0.26%
2022/03/04	9	26.13	23	26.21	25.90	-14	4,187	-0.33%
2022/03/03	8	26.20	4.1	26.09	26.25	4	4,069	0.10%
2022/03/02	8.1	25.05	11.1	25.67	25.80	-3.1	3,846	-0.08%
2022/03/01	5.3	24.71	13	24.94	24.90	-7.8	3,707	-0.21%
2022/02/25	3	23.77	5.1	23.24	23.90	-2.1	3,634	-0.06%
2022/02/24	10	23.08	2	23.25	22.90	8	3,539	0.23%
2022/02/23	11	23.46	0	0.00	23.50	11	3,490	0.32%
2022/02/22	16	23.19	10	23.24	23.50	6	3,446	0.17%
2022/02/21	3.2	24.01	8.2	24.12	23.90	-5	3,271	-0.15%
2022/02/18	3	22.75	0.1	22.80	22.85	3	3,001	0.10%
2022/02/17	2	22.45	0.1	22.55	22.55	2	2,991	0.07%
2022/02/15	0.1	22.45	1.2	22.53	22.45	-1.1	3,039	-0.03%
2022/02/14	1	21.90	0	0.00	22.00	1	3,116	0.03%
2022/02/11	1	22.10	1	22.10	22.20	0	3,120	0.00%
2022/02/10	2	22.13	0	0.00	22.15	2	3,186	0.06%
2022/02/08	0.1	21.75	1	21.75	21.75	-0.9	3,323	-0.03%
2022/01/26	0	0.00	2	20.15	20.20	-2	3,351	-0.06%
2022/01/25	2.1	20.64	0.1	20.70	20.30	2	3,398	0.06%
2022/01/24	0.1	20.71	0	0.00	20.65	0.1	3,440	0.00%
2022/01/20	0	0.00	1	21.20	21.20	-1	3,526	-0.03%
2022/01/19	2	20.75	5	20.80	20.80	-3	3,572	-0.08%
2022/01/14	0	0.00	5.2	21.10	21.20	-5.2	3,814	-0.14%
2022/01/13	0.1	21.55	0.1	21.75	21.50	0	3,886	0.00%
2022/01/12	0	0.00	1	21.20	21.40	-1	3,889	-0.03%
2022/01/10	1	21.30	0	0.00	21.30	1	3,890	0.03%
2022/01/05	1	21.65	2	21.75	21.60	-1	4,027	-0.02%
2021/12/30	0	0.00	1	22.00	21.95	-1	4,229	-0.02%
2021/12/24	0	0.00	70	22.20	22.20	-70	4,537	-1.54%
2021/12/23	0	0.00	10.1	22.40	22.35	-10.1	4,538	-0.22%
2021/12/22	8	22.35	16	22.36	22.30	-8	4,557	-0.18%
2021/12/21	13.2	22.57	15.2	22.34	22.70	-2	4,537	-0.04%
2021/12/20	8.1	22.26	7.2	22.16	22.70	0.9	4,481	0.02%
2021/12/17	4	21.98	17	22.01	21.90	-13	4,445	-0.29%
2021/12/16	3	21.80	0	0.00	21.55	3	4,471	0.07%
2021/12/14	10	21.79	0	0.00	21.55	10	4,585	0.22%
2021/12/13	30.1	22.25	0.2	22.10	22.25	29.9	4,612	0.65%
2021/12/10	0	0.00	3	21.70	21.55	-3	4,606	-0.07%
2021/12/08	3	21.77	3	22.25	21.65	0	5,027	0.00%
2021/12/07	0	0.00	0.3	21.61	21.85	-0.3	5,313	0.00%
2021/12/06	0.3	21.49	0	0.00	21.30	0.3	5,361	0.01%
2021/12/03	0	0.00	1	21.45	21.30	-1	5,461	-0.02%
2021/12/02	0	0.00	3	21.18	21.20	-3	5,567	-0.05%
2021/11/30	7	20.91	0	0.00	20.95	7	5,981	0.12%
2021/11/29	2	21.00	0	0.00	20.80	2	6,123	0.03%
2021/11/26	5	21.47	4	21.65	21.25	1	6,557	0.02%
2021/11/25	4	22.60	0	0.00	21.80	4	7,106	0.06%
2021/11/24	0	0.00	3.2	22.14	22.00	-3.2	7,076	-0.05%
2021/11/23	10.1	21.40	1	21.45	21.25	9.1	7,061	0.13%
2021/11/22	13	21.08	2	21.05	21.10	11	7,524	0.15%
2021/11/15	3	21.93	0	0.00	21.75	3	8,549	0.04%
2021/11/12	2	22.00	0	0.00	22.15	2	8,930	0.02%
2021/11/11	2	22.30	1	22.10	22.25	1	9,405	0.01%
2021/11/10	6	21.68	0	0.00	21.60	6	9,815	0.06%
2021/11/09	0.1	21.90	0	0.00	22.00	0.1	10,616	0.00%
2021/11/08	40.1	22.40	0.1	22.30	22.15	40	11,587	0.35%
2021/11/05	0	0.00	1	21.35	21.20	-1	12,062	-0.01%
2021/11/04	1	21.25	0	0.00	21.20	1	12,380	0.01%
2021/10/28	0.2	21.60	10	20.90	21.50	-9.8	14,531	-0.07%
2021/10/27	10	21.25	22	21.48	21.30	-12	15,244	-0.08%
2021/10/26	3	21.83	2	22.15	21.75	1	16,418	0.01%
2021/10/25	1	21.90	5	22.00	21.85	-4	17,751	-0.02%
2021/10/22	16	22.22	6	22.22	21.90	10	18,103	0.06%
2021/10/21	2.1	23.40	0	0.00	23.45	2.1	18,215	0.01%
2021/10/20	5	22.71	2	22.75	22.70	3	18,481	0.02%
2021/10/19	20	23.05	0	0.00	22.95	20	18,800	0.11%
2021/10/08	2	23.10	0	0.00	22.95	2	21,625	0.01%
2021/10/07	0	0.00	10	23.55	23.65	-10	21,690	-0.05%
2021/10/05	13	23.05	4	23.41	23.75	9	22,108	0.04%
2021/10/04	0	0.00	24	23.46	22.65	-24	22,144	-0.11%
2021/10/01	7	24.36	0	0.00	24.05	7	22,269	0.03%
2021/09/29	0	0.00	1	24.40	24.20	-1	22,590	0.00%
2021/09/27	0	0.00	13	24.88	25.00	-13	23,587	-0.06%
2021/09/24	1	24.70	0	0.00	24.75	1	25,173	0.00%
2021/09/23	2	24.75	0	0.00	24.85	2	27,414	0.01%
2021/09/22	4	25.13	2	25.20	24.95	2	28,563	0.01%
2021/09/16	3.1	26.10	0	0.00	26.00	3.1	29,021	0.01%
2021/09/15	1	26.40	3.1	26.39	26.35	-2.1	28,960	-0.01%
2021/09/14	9	26.62	7	25.99	26.10	2	28,920	0.01%
2021/09/13	3	26.60	12	26.82	26.95	-9	28,902	-0.03%
2021/09/10	13	26.18	1.1	26.30	26.05	12	28,697	0.04%
2021/09/09	4	25.04	8	25.51	25.70	-4	28,390	-0.01%
2021/09/08	7	24.93	14	25.35	24.75	-7	28,335	-0.02%
2021/09/07	2	25.30	4	25.18	25.40	-2	28,251	-0.01%
2021/09/06	3	25.93	0	0.00	25.60	3	28,141	0.01%
2021/09/02	2	26.65	22	26.91	26.65	-20	27,745	-0.07%
2021/09/01	24	27.19	11	27.38	27.00	13	27,620	0.05%
2021/08/31	3	26.97	7.4	26.71	27.20	-4.4	27,184	-0.02%
2021/08/30	0	0.00	0.1	26.10	26.00	-0.1	26,686	0.00%
2021/08/27	11	25.79	9	25.71	26.00	2	26,770	0.01%
2021/08/26	20.3	26.55	5.1	26.57	25.60	15.2	27,415	0.06%
2021/08/25	1.1	25.63	2	25.50	25.35	-0.9	27,090	0.00%
2021/08/24	3	26.00	12	25.40	25.65	-9	27,011	-0.03%
2021/08/23	18	26.14	7.1	26.10	25.85	10.9	26,875	0.04%
2021/08/20	4	24.29	8	24.34	24.60	-4	26,510	-0.02%
2021/08/19	9	24.89	3	24.58	24.20	6	26,365	0.02%
2021/08/18	0	0.00	4.1	24.29	25.60	-4.1	26,158	-0.02%
2021/08/17	25	24.53	20	25.49	23.90	5	25,777	0.02%
2021/08/16	5.2	27.43	2.1	26.46	26.40	3.1	25,231	0.01%
2021/08/13	26.2	28.84	18	28.21	27.55	8.2	24,737	0.03%
2021/08/12	54	28.53	63.5	28.54	29.75	-9.5	23,927	-0.04%
2021/08/11	21	27.90	20.1	27.96	27.85	0.9	22,963	0.00%
2021/08/10	11	27.96	9	27.50	27.30	2	22,367	0.01%
2021/08/09	12	28.25	12.1	27.99	27.95	-0.1	22,110	0.00%
2021/08/06	21	26.87	19.2	26.94	26.95	1.8	21,412	0.01%
2021/08/05	3.5	26.82	11	26.84	26.65	-7.5	21,222	-0.04%
2021/08/04	9.5	28.05	21	27.70	27.40	-11.5	21,141	-0.05%
2021/08/03	21.1	28.67	22.2	28.43	28.85	-1.1	21,239	-0.01%
2021/08/02	27	28.50	25.3	28.54	29.30	1.7	20,948	0.01%
2021/07/30	36.2	28.10	31.1	28.13	27.20	5.1	20,265	0.03%
2021/07/29	56.1	27.63	48.8	27.46	27.95	7.3	19,168	0.04%
2021/07/28	8	26.03	8	25.74	25.75	0	17,963	0.00%
2021/07/27	0	0.00	1.1	26.88	25.60	-1.1	17,718	-0.01%
2021/07/26	4.1	26.68	2.1	27.00	26.90	2	17,744	0.01%
2021/07/23	3	25.65	23.1	26.25	26.70	-20.1	17,549	-0.11%
2021/07/22	12.2	25.74	32	25.35	25.00	-19.8	17,272	-0.11%
2021/07/21	43	26.92	20	26.82	26.50	23	17,026	0.14%
2021/07/20	20.2	26.50	33.2	26.30	26.75	-13	16,240	-0.08%
2021/07/19	25	26.46	8.5	26.62	27.10	16.5	15,653	0.11%
2021/07/16	3	24.97	1.1	25.05	25.10	1.9	15,298	0.01%
2021/07/15	3	24.80	0	0.00	24.85	3	15,227	0.02%
2021/07/14	2	23.00	5	23.05	23.90	-3	15,419	-0.02%
2021/07/13	5	23.57	12.1	23.55	23.50	-7.1	16,149	-0.04%
2021/07/12	20.1	25.80	3.2	25.95	25.05	16.9	16,669	0.10%
2021/07/09	3	25.08	1.6	25.03	24.65	1.4	17,158	0.01%
2021/07/08	10.2	25.21	16	24.76	24.95	-5.8	17,332	-0.03%
2021/07/07	3	24.62	16	24.49	24.30	-13	17,117	-0.08%
2021/07/06	9	25.81	12	26.17	25.60	-3	16,927	-0.02%
2021/07/05	12	26.53	3	26.57	26.35	9	16,765	0.05%
2021/07/02	22	25.85	6	26.83	25.65	16	16,464	0.10%
2021/07/01	31	27.63	15.1	27.40	26.80	15.9	15,961	0.10%
2021/06/30	64.1	26.74	38	27.04	27.50	26.1	14,329	0.18%
2021/06/29	29	24.10	26	24.11	25.15	3	12,019	0.02%
2021/06/28	21	22.79	29	22.52	22.90	-8	10,786	-0.07%
2021/06/25	31	21.14	30	20.98	20.85	1	10,250	0.01%
2021/06/22	5	20.93	7	21.31	20.80	-2	10,050	-0.02%
2021/06/21	0	0.00	18	19.83	20.10	-18	9,892	-0.18%
2021/06/16	2	20.40	0	0.00	20.30	2	9,748	0.02%
2021/06/09	2	20.60	0	0.00	20.35	2	9,630	0.02%
2021/06/08	6	21.16	0	0.00	21.00	6	9,596	0.06%
2021/06/07	17	21.54	3	21.22	20.80	14	9,580	0.15%
2021/06/04	7	22.11	4	22.34	21.70	3	9,486	0.03%
2021/06/03	19	22.66	11	22.81	22.45	8	9,303	0.09%
2021/06/02	2	20.50	14	20.88	21.70	-12	8,530	-0.14%
2021/06/01	1	20.00	0	0.00	20.10	1	8,419	0.01%
2021/05/31	3	20.37	3	20.27	20.00	0	8,437	0.00%
2021/05/28	10	19.67	11	19.53	19.40	-1	8,325	-0.01%
2021/05/25	6	18.57	0	0.00	18.40	6	8,292	0.07%
2021/05/24	4	18.85	10	19.40	18.95	-6	8,373	-0.07%
2021/05/21	5	18.25	22	18.76	19.15	-17	8,372	-0.20%
2021/05/19	6	18.43	0	0.00	18.65	6	8,274	0.07%
2021/05/17	0	0.00	1	16.55	16.60	-1	8,117	-0.01%
2021/05/13	40	18.00	21	19.40	18.55	19	7,916	0.24%
2021/05/12	2	19.85	37	20.22	19.60	-35	7,828	-0.45%
2021/05/11	2	22.48	7	22.37	21.70	-5	7,594	-0.07%
2021/05/10	27	22.27	1	22.10	22.15	26	7,003	0.37%
2021/05/06	0	0.00	6	21.21	20.35	-6	6,625	-0.09%
2021/05/05	2	20.63	5	19.70	20.40	-3	6,476	-0.05%
2021/05/04	2	19.50	3	20.03	19.55	-1	6,276	-0.02%
2021/05/03	1	22.10	0	0.00	21.65	1	6,096	0.02%
2021/04/29	0	0.00	6	21.40	21.20	-6	5,810	-0.10%
2021/04/28	1	20.35	0	0.00	20.60	1	5,639	0.02%
2021/04/27	0	0.00	2	20.85	21.00	-2	5,570	-0.04%
2021/04/26	0	0.00	6	21.12	21.20	-6	5,472	-0.11%
2021/04/23	1	20.35	24	20.64	20.80	-23	5,375	-0.43%
2021/04/22	21	21.71	17	22.21	20.55	4	5,281	0.08%
2021/04/21	2	21.70	10	21.90	21.70	-8	4,844	-0.17%
2021/04/20	9	22.69	13	22.52	22.10	-4	4,649	-0.09%
2021/04/19	22	22.33	8.3	23.14	23.65	13.7	4,266	0.32%
2021/04/16	10	21.85	7	21.89	21.50	3	3,385	0.09%
2021/04/15	14	20.85	4	21.03	20.95	10	2,604	0.38%
2021/04/14	10	19.08	43	18.81	19.75	-33	1,850	-1.78%
2021/04/13	0	0.00	10	18.35	18.20	-10	1,537	-0.65%
2021/04/12	5	18.25	2	18.15	18.25	3	1,510	0.20%
2021/04/09	1	18.25	2	18.55	18.05	-1	1,450	-0.07%
2021/04/08	6	18.40	18	18.43	18.35	-12	1,395	-0.86%
2021/04/07	51	17.89	40	18.05	17.80	11	1,262	0.87%
2021/03/25	20	16.65	0	0.00	16.60	20	1,330	1.50%
2021/03/23	20	16.90	0	0.00	16.95	20	1,338	1.49%
2021/03/22	7	16.90	0	0.00	16.95	7	1,347	0.52%
2021/03/19	3	16.70	0	0.00	16.80	3	1,391	0.22%
2021/03/18	5	16.95	30	16.95	16.90	-25	1,456	-1.72%
2021/03/10	5	17.20	4	17.28	17.15	1	1,590	0.06%
2021/03/09	10	17.30	6	17.23	17.25	4	1,582	0.25%
2021/03/05	5	17.60	0	0.00	17.20	5	1,552	0.32%
2021/03/04	0	0.00	26	17.73	17.80	-26	1,468	-1.77%
2021/03/02	5	17.15	0	0.00	16.90	5	1,393	0.36%
2021/02/26	50	17.31	0	0.00	17.15	50	1,385	3.61%
2021/02/24	4	17.25	49	17.25	17.25	-45	1,305	-3.45%
2021/01/12	30	16.28	0	0.00	16.10	30	1,075	2.79%
2021/01/08	11	17.03	6	16.95	16.85	5	1,044	0.48%
2021/01/06	2	17.15	0	0.00	17.00	2	1,025	0.20%
2020/12/22	19	17.48	0	0.00	17.00	19	856	2.22%
2020/12/21	0	0.00	1	18.20	18.25	-1	784	-0.13%
2020/12/15	0	0.00	2	17.95	17.45	-2	637	-0.31%
2020/12/14	0	0.00	7	17.56	17.50	-7	590	-1.19%
2020/12/10	4	17.25	6	16.83	17.20	-2	489	-0.41%
2020/12/04	0	0.00	1	16.30	16.25	-1	344	-0.29%
2020/10/30	0.2	15.45	0	0.00	15.40	0.2	350	0.06%
2020/10/28	1	15.40	0	0.00	15.40	1	347	0.29%
2020/09/22	1	16.00	0	0.00	15.90	1	374	0.27%
2020/08/31	1	15.90	0	0.00	16.05	1	380	0.26%
2020/08/19	0.1	15.75	0	0.00	15.75	0.1	365	0.03%
2020/08/04	3	15.30	0	0.00	15.30	3	407	0.74%
2020/07/20	1	15.55	0	0.00	15.55	1	448	0.22%
2020/07/17	0.1	15.95	0	0.00	15.65	0.1	446	0.01%
2020/07/10	2	15.80	0	0.00	15.80	2	464	0.43%
2020/06/23	1	16.00	0	0.00	15.95	1	473	0.21%
2020/05/25	1	16.35	0	0.00	16.40	1	641	0.16%
2020/05/22	0.5	16.55	0	0.00	16.55	0.5	642	0.08%
2020/05/20	1	16.50	0	0.00	16.55	1	631	0.16%
2020/04/22	1	15.30	0	0.00	15.40	1	664	0.15%
2020/04/07	1	15.05	0	0.00	14.95	1	650	0.15%
2020/03/26	0	0.00	3	14.30	14.40	-3	623	-0.48%
2020/03/19	1	13.75	0	0.00	13.95	1	603	0.17%
2020/03/13	6	14.60	0	0.00	14.95	6	518	1.16%
2020/03/04	0	0.00	12	16.75	16.75	-12	440	-2.73%
2020/02/27	0	0.00	5	17.00	16.85	-5	438	-1.14%
2020/02/25	0	0.00	3	17.00	16.90	-3	453	-0.66%
2020/02/21	1	17.25	0	0.00	17.15	1	474	0.21%
2020/02/18	0	0.00	0.3	17.15	17.15	-0.3	492	-0.05%
2020/02/12	0	0.00	15	16.95	17.10	-15	519	-2.89%
2020/02/11	0	0.00	20	16.95	17.00	-20	520	-3.84%
2020/02/10	1	16.75	0	0.00	16.90	1	534	0.19%
2020/02/07	1	17.05	0	0.00	17.10	1	543	0.18%
2020/01/30	1	18.00	0	0.00	17.50	1	524	0.19%
2020/01/09	1	18.35	0	0.00	18.35	1	565	0.18%
2020/01/03	10	18.65	0	0.00	18.65	10	627	1.59%
2019/12/31	10	18.65	0	0.00	18.65	10	637	1.57%
2019/12/30	0	0.00	2	18.70	18.65	-2	638	-0.31%
2019/12/26	1	18.80	0	0.00	18.65	1	646	0.15%
2019/12/24	0	0.00	3	18.70	18.70	-3	663	-0.45%
2019/12/19	0	0.00	15	18.60	18.65	-15	689	-2.18%
2019/12/12	1	18.20	0	0.00	18.20	1	706	0.14%
2019/11/26	2	18.25	0	0.00	18.20	2	1,097	0.18%
2019/11/22	0.3	18.10	5	18.20	18.10	-4.7	1,121	-0.42%
2019/11/21	2.2	18.10	0	0.00	18.25	2.2	1,142	0.19%
2019/11/15	2	18.30	0	0.00	18.45	2	1,259	0.16%
2019/11/14	1	18.45	0	0.00	18.45	1	1,381	0.07%
2019/11/13	20	18.60	0	0.00	18.55	20	1,529	1.31%
2019/11/08	2	18.98	0	0.00	18.95	2	1,529	0.13%
2019/11/01	0	0.00	4	19.20	19.15	-4	1,549	-0.26%
2019/10/28	0	0.00	10	19.05	19.10	-10	1,572	-0.64%
2019/10/25	0	0.00	2	19.10	19.15	-2	1,572	-0.13%
2019/10/24	5	19.10	0	0.00	19.10	5	1,584	0.32%
2019/10/21	5	19.15	0	0.00	19.20	5	1,602	0.31%
2019/10/15	2	19.33	15	19.40	19.40	-13	1,558	-0.83%
2019/10/09	10	20.00	0	0.00	19.95	10	1,511	0.66%
2019/09/17	0	0.00	1	20.55	20.55	-1	1,545	-0.06%
2019/09/16	5	20.35	0	0.00	20.35	5	1,548	0.32%
2019/09/12	5	20.65	0	0.00	20.60	5	1,531	0.33%
2019/09/11	10	20.80	0	0.00	20.75	10	1,527	0.65%
2019/09/10	8	20.77	0	0.00	20.85	8	1,530	0.52%
2019/09/09	15	20.88	0	0.00	20.80	15	1,520	0.99%
2019/09/06	0	0.00	1	20.75	20.85	-1	1,506	-0.07%
2019/09/03	0	0.00	1	21.15	21.15	-1	1,449	-0.07%
2019/08/26	0	0.00	1	20.20	20.50	-1	1,274	-0.08%
2019/08/22	0	0.00	1	20.35	20.35	-1	1,241	-0.08%
2019/08/20	4	20.23	2	20.20	20.15	2	1,160	0.17%
2019/08/19	5	20.96	0	0.00	20.60	5	1,109	0.45%
2019/08/16	2	19.70	1	20.60	20.50	1	981	0.10%
2019/07/23	1	19.30	0	0.00	19.35	1	825	0.12%
2019/07/19	0.1	19.05	0	0.00	19.20	0.1	875	0.01%
2019/06/11	2	20.05	4	19.80	19.60	-2	2,138	-0.09%
2019/06/06	6	19.98	5	19.56	19.70	1	2,349	0.04%
2019/06/04	1	19.65	0	0.00	19.80	1	2,410	0.04%
2019/05/31	1	19.60	0	0.00	19.50	1	2,858	0.03%
2019/05/13	0	0.00	1	19.05	18.90	-1	2,919	-0.03%
2019/05/10	2	19.05	0	0.00	19.10	2	2,913	0.07%
2019/05/08	3	19.32	1	19.45	19.35	2	2,908	0.07%
2019/05/06	2	19.55	0	0.00	19.55	2	2,896	0.07%
2019/04/29	0	0.00	1	19.60	19.50	-1	2,904	-0.03%
2019/04/25	3	20.27	2	20.15	20.15	1	2,848	0.04%
2019/04/22	3	20.50	3	20.60	20.75	0	2,818	0.00%
2019/04/19	2	20.40	1	20.40	20.40	1	2,819	0.04%
2019/04/15	0	0.00	1	21.20	21.25	-1	2,862	-0.03%
2019/04/08	1	20.40	0	0.00	20.45	1	2,812	0.04%
2019/03/28	1	20.00	2	19.95	20.10	-1	2,573	-0.04%
2019/03/26	2	23.03	0	0.00	22.50	2	2,317	0.09%
2019/03/25	0	0.00	1	22.50	22.80	-1	2,284	-0.04%
2019/03/21	2	23.45	0	0.00	23.40	2	2,207	0.09%
2019/03/19	0	0.00	12	23.34	23.45	-12	2,111	-0.57%
2019/03/18	0.5	22.65	0	0.00	22.70	0.5	1,795	0.03%
2019/03/12	1	22.35	0	0.00	21.90	1	1,521	0.07%
2019/03/08	1	21.10	1	21.15	21.15	0	1,284	0.00%
2019/03/07	1	21.75	0	0.00	20.80	1	1,461	0.07%
2019/03/06	0	0.00	23	21.00	21.20	-23	1,310	-1.76%
2019/03/05	0	0.00	11	19.94	19.90	-11	1,025	-1.07%
2019/02/26	0.2	19.05	0	0.00	19.05	0.2	966	0.02%
2019/02/25	0	0.00	2	19.20	19.30	-2	959	-0.21%
2019/02/21	0	0.00	7	19.05	19.10	-7	944	-0.74%
2019/02/12	0	0.00	7	19.05	18.90	-7	910	-0.77%
2019/01/14	0	0.00	10	19.08	18.95	-10	802	-1.25%
2019/01/10	10	19.25	0	0.00	19.20	10	785	1.27%
2019/01/08	1	19.15	0	0.00	19.20	1	753	0.13%
2019/01/07	1	19.00	0	0.00	19.00	1	720	0.14%
2018/12/06	7	16.85	0	0.00	17.00	7	619	1.13%
2018/12/05	10	17.05	0	0.00	17.00	10	615	1.63%
2018/11/30	2	16.05	0	0.00	16.00	2	589	0.34%
2018/08/16	1	17.20	0	0.00	17.30	1	725	0.14%
2018/08/06	1	17.25	0	0.00	17.35	1	754	0.13%
2018/07/13	1	17.90	0	0.00	17.90	1	762	0.13%
2018/07/06	0	0.00	2	18.55	18.60	-2	771	-0.26%
2018/07/05	5	18.81	0	0.00	18.75	5	759	0.66%
2018/06/29	5	18.92	0	0.00	18.95	5	755	0.66%
2018/06/01	1	19.10	0	0.00	19.15	1	695	0.14%
2018/05/23	2	19.05	0	0.00	19.10	2	638	0.31%
2018/05/21	1	19.10	0	0.00	19.15	1	642	0.16%
2018/05/16	0	0.00	5	19.20	19.25	-5	658	-0.76%
2018/05/09	0	0.00	1	19.40	19.35	-1	685	-0.15%
2018/04/27	1	19.10	0	0.00	19.20	1	755	0.13%
2018/03/29	0	0.00	1	19.90	19.85	-1	806	-0.12%
2018/03/20	20	20.23	0	0.00	20.15	20	1,017	1.97%
2018/03/12	1	19.90	0	0.00	20.05	1	1,161	0.09%
2018/03/02	0.1	20.00	0	0.00	20.05	0.1	1,165	0.00%
2018/02/23	0.1	20.10	0	0.00	20.10	0.1	1,172	0.00%
2018/02/07	0	0.00	1	20.40	20.00	-1	1,193	-0.08%
2018/02/05	0	0.00	3	20.20	20.65	-3	1,164	-0.26%
2018/02/01	1	20.15	0	0.00	20.25	1	1,158	0.09%
2018/01/31	1	20.20	0	0.00	20.25	1	1,159	0.09%
2018/01/29	1	20.25	1	20.35	20.20	0	1,161	0.00%
2018/01/22	0	0.00	1	20.10	20.45	-1	1,176	-0.09%
2018/01/12	1	20.60	3	20.80	20.70	-2	1,151	-0.17%
2018/01/09	1	20.15	0	0.00	20.25	1	1,124	0.09%
2018/01/05	1	20.10	0	0.00	20.15	1	1,120	0.09%
2018/01/04	2	20.10	0	0.00	20.10	2	1,116	0.18%
2018/01/03	0	0.00	1	20.35	20.25	-1	1,119	-0.09%