榮剛 (5009)-玉山-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
54.9
漲跌
▼0.3
漲幅
-0.54%
成交量
9,336張
產業
上櫃鋼鐵類股
528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－玉山-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

玉山-新竹券商分點個股進出
玉山-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
2024/05/16	17.1	55.23	0.2	55.20	54.90	16.9	11,014	0.15%
2024/05/15	1.1	55.21	1	55.90	55.20	0.1	10,959	0.00%
2024/05/14	5	55.76	4.1	55.23	55.80	0.9	10,834	0.01%
2024/05/13	4.1	55.87	1	55.10	55.20	3.1	10,659	0.03%
2024/05/10	5.2	55.22	0.3	55.60	56.00	4.8	10,556	0.05%
2024/05/09	1.4	55.05	3.4	56.01	54.90	-2	10,442	-0.02%
2024/05/08	4	54.90	1	54.80	54.70	3	10,252	0.03%
2024/05/07	4.1	55.29	2	55.60	54.50	2.1	10,194	0.02%
2024/05/06	8.2	56.85	26	56.77	56.10	-17.8	9,960	-0.18%
2024/05/03	36.6	57.33	1	57.00	57.00	35.6	9,729	0.37%
2024/05/02	16	57.59	30.5	56.98	57.60	-14.5	9,394	-0.15%
2024/04/30	28	55.55	26	55.57	54.20	2	8,518	0.02%
2024/04/29	2	53.65	24.9	54.29	54.80	-22.9	8,034	-0.28%
2024/04/26	4.6	53.01	7	52.99	52.80	-2.4	7,806	-0.03%
2024/04/25	0.2	52.55	8	52.63	52.60	-7.8	7,679	-0.10%
2024/04/24	20	52.99	1	52.60	53.00	19	7,613	0.25%
2024/04/23	12.1	53.44	3	53.16	52.80	9.1	7,547	0.12%
2024/04/22	6.1	54.41	15	53.48	54.20	-8.9	7,350	-0.12%
2024/04/19	9.1	54.52	9	54.96	54.90	0.1	7,016	0.00%
2024/04/18	4	54.03	19	54.59	54.70	-15	6,616	-0.23%
2024/04/17	15	53.45	21	53.29	53.50	-6	6,379	-0.09%
2024/04/16	10.5	52.53	72	52.11	51.90	-61.5	6,043	-1.02%
2024/04/15	34	53.37	43	54.19	53.30	-9	5,658	-0.16%
2024/04/12	1	52.40	5.2	52.50	52.50	-4.2	5,187	-0.08%
2024/04/11	70	52.84	3	52.83	52.60	67	5,092	1.32%
2024/04/10	6	52.33	23	52.43	52.50	-17	4,927	-0.34%
2024/04/09	0	0.00	301	49.87	50.40	-301	4,584	-6.57%	大賣/鉅額交易
2024/04/08	1	49.50	1	49.90	49.40	0	4,469	0.00%
2024/04/03	3	49.63	12	49.43	49.40	-9	4,460	-0.20%
2024/04/02	2	49.45	11	49.45	49.30	-9	4,494	-0.20%
2024/04/01	5	49.46	23	49.75	49.55	-18	4,543	-0.40%
2024/03/29	2	49.25	0	0.00	49.30	2	4,723	0.04%
2024/03/28	2	50.14	4	50.05	49.65	-2	4,887	-0.04%
2024/03/27	1	49.80	12	49.68	49.65	-11	5,331	-0.21%
2024/03/26	6	49.46	0	0.00	49.05	6	5,334	0.11%
2024/03/25	0	0.00	21	49.51	49.80	-21	5,373	-0.39%
2024/03/22	0	0.00	2	48.85	49.00	-2	5,440	-0.04%
2024/03/21	0	48.80	5	48.91	49.00	-5	5,739	-0.09%
2024/03/20	2	48.95	0	0.00	48.90	2	5,835	0.03%
2024/03/19	25	48.99	5	48.91	48.85	20	5,894	0.34%
2024/03/15	3	47.65	100	47.55	47.70	-97	5,980	-1.62%
2024/03/14	0	47.85	1	48.10	47.75	-1	6,016	-0.02%
2024/03/13	2	48.00	0	0.00	47.70	2	6,105	0.03%
2024/03/12	0	0.00	1	48.50	48.55	-1	6,164	-0.02%
2024/03/08	2	47.55	11	47.86	47.70	-9	6,321	-0.14%
2024/03/07	0	0.00	16	48.20	48.35	-16	6,424	-0.25%
2024/03/06	2	48.93	7	48.93	48.75	-5	6,482	-0.08%
2024/03/05	2	48.65	8	48.79	48.70	-6	6,483	-0.09%
2024/03/04	2	48.30	93	48.26	48.30	-91	6,432	-1.41%
2024/03/01	4	48.00	77	47.98	48.30	-73	6,473	-1.13%
2024/02/29	7	46.79	0	0.00	47.00	7	6,393	0.11%
2024/02/27	16	46.59	22	46.74	46.50	-6	6,533	-0.09%
2024/02/26	3	46.45	24	46.55	46.45	-21	6,762	-0.31%
2024/02/23	8	46.94	0	0.00	46.70	8	6,819	0.12%
2024/02/22	0	0.00	3	47.53	47.15	-3	6,850	-0.04%
2024/02/21	3	47.27	0	0.00	47.15	3	6,902	0.04%
2024/02/19	2	48.03	35	47.86	47.85	-33	6,981	-0.47%
2024/02/15	46	46.20	10	46.15	46.30	36	7,018	0.51%
2024/02/05	10	45.73	0.2	45.65	45.75	9.8	6,987	0.14%
2024/02/02	101	46.20	0	0.00	46.20	101	6,915	1.46%	大買/鉅額交易
2024/02/01	5	47.05	0	0.00	47.05	5	6,860	0.07%
2024/01/31	3	47.88	10	48.24	47.60	-7	6,832	-0.10%
2024/01/30	10	48.30	3	48.27	47.80	7	6,838	0.10%
2024/01/29	0	0.00	4	47.46	47.50	-4	6,806	-0.06%
2024/01/26	3	46.82	0	0.00	46.75	3	6,805	0.04%
2024/01/25	1	46.90	2	47.15	46.85	-1	6,822	-0.01%
2024/01/24	7.2	47.60	3	47.77	47.10	4.2	6,879	0.06%
2024/01/22	0	0.00	2	46.00	46.00	-2	6,968	-0.03%
2024/01/19	1	46.05	0	0.00	46.00	1	6,994	0.01%
2024/01/17	3	46.50	1	46.70	45.90	2	7,040	0.03%
2024/01/16	6	47.23	0	0.00	47.15	6	7,129	0.08%
2024/01/15	1	47.65	6	47.83	47.70	-5	7,182	-0.07%
2024/01/11	4	47.00	1	47.65	47.20	3	7,228	0.04%
2024/01/10	6	47.67	7	47.68	47.50	-1	7,246	-0.01%
2024/01/09	8	47.99	2	47.93	47.85	6	7,392	0.08%
2024/01/08	6	48.83	2	48.85	48.50	4	7,394	0.05%
2024/01/05	0	0.00	6	48.63	48.85	-6	7,444	-0.08%
2024/01/03	10	48.80	0	0.00	48.65	10	7,427	0.13%
2024/01/02	13	49.05	3	49.00	49.00	10	7,402	0.14%
2023/12/29	35	48.89	2	49.03	48.85	33	7,502	0.44%
2023/12/28	3	49.07	13	49.03	48.75	-10	7,474	-0.13%
2023/12/27	8	49.31	0	0.00	49.20	8	7,433	0.11%
2023/12/26	14	49.25	4	50.04	49.20	10	7,403	0.14%
2023/12/25	16	49.61	4	50.40	49.00	12	7,233	0.17%
2023/12/22	11	50.63	6	52.75	49.45	5	7,151	0.07%
2023/12/20	1	51.10	1	51.50	51.70	0	6,695	0.00%
2023/12/18	2	51.60	5	51.42	51.60	-3	6,687	-0.04%
2023/12/15	7	51.61	3	51.13	51.50	4	6,560	0.06%
2023/12/14	3	50.00	5	50.00	49.80	-2	6,292	-0.03%
2023/12/13	2	49.40	23	49.71	49.40	-21	6,241	-0.34%
2023/12/12	2	50.00	3.1	49.88	49.70	-1.1	6,243	-0.02%
2023/12/11	1	49.20	1	49.90	49.00	0	6,203	0.00%
2023/12/08	0	0.00	19.3	49.23	49.25	-19.3	6,294	-0.31%
2023/12/07	2	50.00	0	0.00	49.35	2	6,330	0.03%
2023/12/06	15	50.13	5	49.55	50.10	10	6,363	0.16%
2023/12/05	0	0.00	3	48.85	48.70	-3	6,362	-0.05%
2023/12/04	7	49.90	6	49.62	49.45	1	6,360	0.02%
2023/12/01	7	49.36	12	49.20	49.35	-5	6,314	-0.08%
2023/11/30	8	47.58	14	48.06	48.70	-6	6,270	-0.10%
2023/11/29	9	47.77	100	48.00	47.75	-91	6,552	-1.39%
2023/11/28	10	47.33	0	0.00	47.50	10	6,644	0.15%
2023/11/27	31	47.10	0	0.00	46.90	31	6,811	0.46%
2023/11/24	1	47.90	1.5	48.40	47.85	-0.5	7,115	-0.01%
2023/11/22	10	47.82	6	47.60	47.75	4	7,231	0.06%
2023/11/21	4	46.48	1	46.10	46.75	3	7,064	0.04%
2023/11/20	9	46.19	0	0.00	46.25	9	7,149	0.13%
2023/11/17	1	46.60	59	46.42	46.40	-58	7,247	-0.80%
2023/11/16	6	46.05	3	46.25	46.50	3	7,257	0.04%
2023/11/15	0	0.00	6	45.67	45.65	-6	7,212	-0.08%
2023/11/14	5	45.30	5	45.86	45.30	0	7,278	0.00%
2023/11/13	17	45.49	1	45.65	45.25	16	7,305	0.22%
2023/11/10	0	0.00	5	45.00	45.00	-5	7,352	-0.07%
2023/11/07	2	45.80	0	0.00	45.70	2	7,795	0.03%
2023/11/03	15	45.55	7	45.59	45.55	8	8,105	0.10%
2023/11/02	1	45.05	0	0.00	45.25	1	8,337	0.01%
2023/11/01	5	44.50	0	0.00	44.50	5	8,836	0.06%
2023/10/31	0	0.00	7	44.75	44.60	-7	8,873	-0.08%
2023/10/30	0	0.00	10	44.97	45.50	-10	8,980	-0.11%
2023/10/27	2	45.00	0	0.00	44.90	2	9,032	0.02%
2023/10/26	1	45.50	0	0.00	45.25	1	9,034	0.01%
2023/10/24	1	44.25	0	0.00	44.65	1	9,235	0.01%
2023/10/18	2	44.00	2	45.15	44.00	0	9,631	0.00%
2023/10/17	3	45.10	0	0.00	45.00	3	9,796	0.03%
2023/10/16	6	45.90	0	0.00	45.60	6	9,989	0.06%
2023/10/06	2	44.45	0	0.00	44.45	2	10,534	0.02%
2023/10/04	0.1	44.00	7	44.50	43.90	-7	10,774	-0.06%
2023/09/28	9	45.57	0	0.00	45.45	9	11,290	0.08%
2023/09/26	1	45.45	2	45.20	45.10	-1	11,886	-0.01%
2023/09/25	4	46.45	0	0.00	46.50	4	12,041	0.03%
2023/09/20	6	46.48	1	46.40	46.20	5	12,217	0.04%
2023/09/19	13.1	46.93	0	0.00	46.65	13.1	12,364	0.11%
2023/09/18	0	0.00	1	46.80	46.30	-1	12,443	-0.01%
2023/09/14	1	45.55	5.5	45.91	45.50	-4.5	12,729	-0.04%
2023/09/13	5.7	45.20	0	0.00	45.15	5.7	13,041	0.04%
2023/09/12	1.2	46.54	0	0.00	46.30	1.2	13,042	0.01%
2023/09/11	0.5	47.55	3	47.25	46.65	-2.5	13,107	-0.02%
2023/09/08	0.3	46.95	0	0.00	46.65	0.3	13,065	0.00%
2023/09/07	5	47.59	1	47.30	47.25	4	13,134	0.03%
2023/09/06	0	0.00	6	47.01	47.05	-6	13,348	-0.04%
2023/09/05	6.3	46.51	23	46.76	46.85	-16.8	13,387	-0.13%
2023/09/04	4.8	47.54	5	47.39	47.20	-0.2	13,466	0.00%
2023/08/31	0	0.00	8	44.67	45.15	-8	13,483	-0.06%
2023/08/30	71.2	45.78	1	45.80	44.85	70.2	13,993	0.50%
2023/08/29	15	46.03	5	46.37	46.70	10	13,793	0.07%
2023/08/28	2	45.85	1	46.20	45.85	1	13,839	0.01%
2023/08/25	2	45.48	3	45.95	45.20	-1	13,768	-0.01%
2023/08/24	2	45.70	6	45.95	45.70	-4	13,789	-0.03%
2023/08/23	6	45.53	1	46.15	45.55	5	13,730	0.04%
2023/08/21	0	0.00	7	46.05	45.90	-7	13,791	-0.05%
2023/08/18	3	46.10	0	0.00	45.40	3	14,167	0.02%
2023/08/17	6	45.50	0	0.00	46.10	6	14,655	0.04%
2023/08/16	2	45.25	1	44.75	45.30	1	14,857	0.01%
2023/08/15	1	45.80	0	0.00	45.55	1	15,681	0.01%
2023/08/14	4	45.39	14	45.25	45.10	-10	15,771	-0.06%
2023/08/11	52	46.52	1	47.20	46.55	51	15,792	0.32%
2023/08/09	0.1	48.75	6.1	48.50	48.25	-6	15,800	-0.04%
2023/08/08	1	49.00	0.2	50.00	48.90	0.8	15,765	0.01%
2023/08/07	7	48.74	4	49.06	49.30	3	15,810	0.02%
2023/08/04	1.2	52.58	0	0.00	52.90	1.2	15,535	0.01%
2023/08/02	17	53.05	31	52.75	52.60	-14	15,832	-0.09%
2023/08/01	2	53.50	0	0.00	53.10	2	15,856	0.01%
2023/07/31	1	53.70	0	0.00	53.40	1	16,153	0.01%
2023/07/28	8	54.38	10	54.10	54.00	-2	16,431	-0.01%
2023/07/27	10	55.51	3	55.60	55.10	7	16,688	0.04%
2023/07/26	1	54.80	0	0.00	54.10	1	16,988	0.01%
2023/07/25	0	0.00	2	55.70	55.70	-2	17,576	-0.01%
2023/07/24	0	0.00	2	54.20	54.50	-2	17,776	-0.01%
2023/07/21	2	52.60	2	53.10	52.50	0	17,815	0.00%
2023/07/20	14	53.59	13	52.78	53.80	1	18,031	0.01%
2023/07/19	113	52.57	4	52.45	51.70	109	18,061	0.60%	大買/鉅額交易
2023/07/18	5	53.42	0	0.00	53.70	5	18,306	0.03%
2023/07/17	7	53.17	2	53.55	53.50	5	18,480	0.03%
2023/07/14	4	54.58	7	54.53	53.60	-3	18,427	-0.02%
2023/07/13	3	55.07	0	0.00	54.60	3	18,860	0.02%
2023/07/12	102	55.50	1	55.70	55.60	101	19,325	0.52%	大買/鉅額交易
2023/07/10	2	56.90	2	57.20	56.90	0	20,468	0.00%
2023/07/07	110	55.58	1	56.80	56.10	109	21,173	0.51%	大買/鉅額交易
2023/07/06	34	57.99	0	0.00	57.30	34	21,351	0.16%
2023/07/05	1	59.30	4	60.20	60.50	-3	21,242	-0.01%
2023/07/04	22	58.23	223	59.99	60.00	-201	21,045	-0.96%	大賣/鉅額交易
2023/07/03	20	57.30	32	58.86	59.40	-12	20,793	-0.06%
2023/06/30	4	57.65	1	58.00	57.60	3	20,591	0.01%
2023/06/29	17	57.47	6	57.48	57.10	11	20,543	0.05%
2023/06/28	7	57.03	4.1	57.87	56.60	2.9	20,443	0.01%
2023/06/27	3.1	56.15	12	57.51	56.20	-8.9	20,598	-0.04%
2023/06/26	11	58.14	0	0.00	58.10	11	20,646	0.05%
2023/06/21	0	0.00	17	58.74	58.40	-17	20,678	-0.08%
2023/06/20	44	58.94	1	58.60	58.20	43	20,649	0.21%
2023/06/19	10	60.35	57	60.32	60.60	-47	20,563	-0.23%
2023/06/16	0	0.00	9	58.70	58.00	-9	20,613	-0.04%
2023/06/15	10	58.23	10	57.92	58.60	0	20,585	0.00%
2023/06/14	1	56.80	0	0.00	56.60	1	20,658	0.00%
2023/06/13	1	57.30	10	57.37	57.30	-9	20,952	-0.04%
2023/06/12	7	56.66	3	57.10	56.60	4	21,046	0.02%
2023/06/09	33	58.97	6	59.50	58.70	27	20,987	0.13%
2023/06/08	10	59.34	7	59.86	59.20	3	21,301	0.01%
2023/06/07	7	59.13	7	59.09	59.30	0	21,446	0.00%
2023/06/06	7	59.21	5	59.64	59.30	2	21,829	0.01%
2023/06/05	0	59.20	13.2	59.22	58.90	-13.2	22,475	-0.06%
2023/06/02	24	57.12	2	57.75	56.60	22	22,505	0.10%
2023/06/01	15	56.85	56.4	57.14	57.20	-41.4	22,401	-0.18%
2023/05/31	6	54.90	2.4	55.52	55.70	3.6	22,283	0.02%
2023/05/30	15	54.41	10.1	54.28	54.10	4.9	22,289	0.02%
2023/05/26	6	54.18	1.1	54.22	54.10	4.9	22,987	0.02%
2023/05/25	1	54.70	0	0.00	54.20	1	23,153	0.00%
2023/05/24	4	56.30	25	55.63	55.00	-21	23,148	-0.09%
2023/05/23	4.2	55.47	19	54.83	55.70	-14.8	22,937	-0.06%
2023/05/22	9.1	52.15	18.2	52.30	52.60	-9.1	22,589	-0.04%
2023/05/19	20.3	53.46	10	52.32	51.70	10.3	22,525	0.05%
2023/05/18	2	56.70	1	56.10	56.90	1	21,742	0.00%
2023/05/17	11	55.75	144	56.48	56.10	-133	21,600	-0.62%	大賣/鉅額交易
2023/05/16	1	54.00	6.6	54.88	55.20	-5.6	21,489	-0.03%
2023/05/15	0	0.00	3	54.40	54.20	-3	21,524	-0.01%
2023/05/12	5	54.60	3	54.70	55.50	2	21,639	0.01%
2023/05/11	9.6	56.43	11	55.64	54.90	-1.5	21,505	-0.01%
2023/05/10	6	57.67	7	57.36	57.10	-1	21,283	0.00%
2023/05/09	5	56.90	81	57.07	56.40	-76	21,155	-0.36%
2023/05/08	5	58.34	9	58.28	58.10	-4	20,936	-0.02%
2023/05/05	9.3	58.53	21.2	58.16	58.00	-11.9	21,002	-0.06%
2023/05/04	5.3	59.50	36	59.08	60.10	-30.7	20,885	-0.15%
2023/05/03	1	59.20	2.2	59.02	58.50	-1.2	20,956	-0.01%
2023/05/02	81	58.11	18	57.72	57.70	63	20,644	0.31%
2023/04/28	2.1	58.10	3.2	58.39	58.80	-1.1	20,417	-0.01%
2023/04/27	11.1	55.71	3	56.23	56.80	8.1	19,842	0.04%
2023/04/26	4	53.48	2	54.00	54.50	2	19,490	0.01%
2023/04/25	4	55.13	1	56.30	54.30	3	19,361	0.02%
2023/04/24	2	54.50	2	53.70	56.00	0	19,146	0.00%
2023/04/21	59	54.81	4	55.10	54.30	55	19,157	0.29%
2023/04/20	0	0.00	12	57.98	57.60	-12	18,682	-0.06%
2023/04/19	47	60.19	1	60.40	59.60	46	18,409	0.25%
2023/04/18	48	59.80	12	60.70	60.00	36	18,251	0.20%
2023/04/17	5	59.48	24	62.20	62.80	-19	17,846	-0.11%
2023/04/14	7	58.77	3	58.70	58.80	4	17,383	0.02%
2023/04/13	43	61.27	4	61.00	60.20	39	17,106	0.23%
2023/04/12	5	60.00	141	58.89	60.10	-136	16,326	-0.83%	大賣/鉅額交易
2023/04/11	1	54.80	6	54.62	55.00	-5	15,667	-0.03%
2023/04/10	0	0.00	18	53.75	53.90	-18	15,476	-0.12%
2023/04/07	1	52.00	0	0.00	52.00	1	15,270	0.01%
2023/04/06	0	0.00	9	52.40	52.40	-9	15,299	-0.06%
2023/03/31	90	51.63	52	51.10	51.40	38	15,361	0.25%
2023/03/30	7	51.83	5	52.08	51.90	2	15,700	0.01%
2023/03/29	2	51.60	5	51.58	51.80	-3	16,086	-0.02%
2023/03/28	17	51.39	12.1	51.49	51.50	4.9	16,247	0.03%
2023/03/27	13	52.22	6	52.13	52.10	7	16,054	0.04%
2023/03/24	0	50.80	0	0.00	50.60	0	15,998	0.00%
2023/03/23	0	51.70	0	0.00	51.50	0	16,171	0.00%
2023/03/22	3	52.47	2	51.60	51.80	1	16,609	0.01%
2023/03/21	7	52.46	15	52.65	52.60	-8	17,190	-0.05%
2023/03/20	11	50.02	11	50.65	50.00	0	17,266	0.00%
2023/03/17	4	49.75	2	49.95	50.30	2	17,307	0.01%
2023/03/16	98.1	49.47	19	49.06	48.65	79.1	17,127	0.46%
2023/03/15	23	49.98	10	50.50	50.90	13	16,866	0.08%
2023/03/14	4	49.20	4	49.91	49.55	0	16,699	0.00%
2023/03/13	23.3	49.17	12	50.28	50.00	11.3	16,595	0.07%
2023/03/10	8	48.70	43	48.55	50.00	-35	16,262	-0.22%
2023/03/09	28	48.94	8	49.26	49.20	20	16,160	0.12%
2023/03/08	27	48.75	43.5	48.82	49.00	-16.5	15,791	-0.10%
2023/03/07	0	0.00	6.5	45.29	48.10	-6.5	15,134	-0.04%
2023/03/06	3	43.70	186.1	43.71	43.75	-183.1	14,515	-1.26%	大賣/鉅額交易
2023/03/03	2	43.45	2	43.90	43.25	0	14,651	0.00%
2023/03/02	7	43.34	1	43.90	43.70	6	14,911	0.04%
2023/03/01	55	43.35	4	43.56	43.55	51	15,377	0.33%
2023/02/24	48	44.45	21	44.99	45.05	27	15,369	0.18%
2023/02/23	25.1	43.75	311	44.09	44.20	-286	14,942	-1.91%	大賣/鉅額交易
2023/02/22	0	0.00	31	42.09	42.50	-31	14,839	-0.21%
2023/02/21	20	42.16	13	42.21	41.90	7	15,002	0.05%
2023/02/20	21	41.76	14	41.74	42.00	7	15,126	0.05%
2023/02/17	6	40.58	11	41.09	41.25	-5	15,085	-0.03%
2023/02/16	7	40.26	0	0.00	40.40	7	14,928	0.05%
2023/02/15	0	0.00	3	39.85	39.90	-3	15,145	-0.02%
2023/02/14	0	0.00	9	39.49	39.55	-9	15,145	-0.06%
2023/02/13	4	38.98	5	39.03	39.00	-1	15,203	-0.01%
2023/02/10	43	40.34	40	40.66	39.70	3	15,261	0.02%
2023/02/09	1	39.30	1	39.60	39.75	0	15,195	0.00%
2023/02/08	5	39.62	0	0.00	39.40	5	15,238	0.03%
2023/02/07	2.3	39.23	6	39.58	39.80	-3.7	15,196	-0.02%
2023/02/06	54	38.82	0	0.00	38.95	54	15,198	0.36%
2023/02/03	34	39.73	20	39.61	39.45	14	15,146	0.09%
2023/02/02	9	40.09	1	41.00	40.30	8	14,990	0.05%
2023/02/01	17	40.11	13	39.80	40.00	4	15,057	0.03%
2023/01/31	3	37.73	56	37.97	37.85	-53	14,970	-0.35%
2023/01/30	2	37.75	4	37.23	37.65	-2	15,052	-0.01%
2023/01/17	3	36.73	15	36.75	36.65	-12	15,072	-0.08%
2023/01/16	1	36.30	4	36.30	36.35	-3	15,055	-0.02%
2023/01/13	6	36.92	18	36.94	36.80	-12	15,021	-0.08%
2023/01/12	1.4	36.70	0	0.00	36.70	1.4	15,112	0.01%
2023/01/11	170	36.46	3	36.38	36.85	167	15,160	1.10%	大買/鉅額交易
2023/01/10	0.1	35.45	3	35.50	35.45	-2.9	14,994	-0.02%
2023/01/09	1	35.20	42	35.28	35.10	-41	15,067	-0.27%
2023/01/06	5	35.20	5	34.95	35.20	0	15,182	0.00%
2023/01/05	7	35.64	5	35.20	35.05	2	15,367	0.01%
2023/01/04	2	36.50	27	36.00	36.40	-25	15,563	-0.16%
2023/01/03	20	36.31	7	36.48	36.40	13	15,843	0.08%
2022/12/30	16	36.92	13	37.15	37.15	3	16,066	0.02%
2022/12/29	2	35.90	1	35.95	36.25	1	16,319	0.01%
2022/12/28	81	36.65	20	36.65	36.45	61	16,375	0.37%
2022/12/27	0	0.00	1	37.20	36.75	-1	16,472	-0.01%
2022/12/26	4	36.95	4	37.10	37.00	0	16,532	0.00%
2022/12/23	4	37.68	11	37.52	37.50	-7	16,641	-0.04%
2022/12/22	29.5	37.36	13	37.57	37.75	16.5	16,716	0.10%
2022/12/21	15	36.84	45.1	36.71	37.00	-30.1	16,567	-0.18%
2022/12/20	71.2	35.19	15	35.31	34.85	56.2	16,376	0.34%
2022/12/19	85.1	35.59	7	35.61	35.35	78.1	16,566	0.47%
2022/12/16	49	36.22	9	36.22	36.40	40	16,796	0.24%
2022/12/15	26	36.55	89	37.28	36.60	-63	16,699	-0.38%
2022/12/14	44	36.93	37	37.09	37.00	7	16,358	0.04%
2022/12/13	33	35.78	20	36.14	36.75	13	15,840	0.08%
2022/12/12	6	35.15	3.3	34.69	35.05	2.7	15,076	0.02%
2022/12/09	1	33.70	1	33.60	33.70	0	14,541	0.00%
2022/12/06	1	32.95	1	32.55	32.55	0	14,313	0.00%
2022/12/05	1	33.40	15	33.45	33.30	-14	14,299	-0.10%
2022/12/02	1	33.60	0	0.00	33.40	1	14,205	0.01%
2022/12/01	5	33.20	5	33.47	33.65	0	14,143	0.00%
2022/11/30	3	33.03	1	33.10	33.00	2	13,923	0.01%
2022/11/29	1	33.90	0	0.00	33.50	1	13,734	0.01%
2022/11/28	2	32.50	1	32.90	32.95	1	13,468	0.01%
2022/11/25	2.1	32.87	13	33.16	32.60	-11	13,400	-0.08%
2022/11/24	13	32.68	0	0.00	32.80	13	13,297	0.10%
2022/11/23	14	33.48	13	33.62	33.95	1	12,927	0.01%
2022/11/22	9	32.74	21	32.80	33.20	-12	12,413	-0.10%
2022/11/21	2	32.28	1	32.30	32.30	1	12,123	0.01%
2022/11/18	1	31.80	2	32.00	31.65	-1	12,001	-0.01%
2022/11/17	13	32.43	3	33.12	32.40	10	11,939	0.08%
2022/11/16	4	32.00	1	32.15	32.15	3	11,602	0.03%
2022/11/15	2	31.28	0	0.00	31.45	2	11,366	0.02%
2022/11/14	4	30.63	4	30.70	30.70	0	11,283	0.00%
2022/11/11	30	31.49	38	30.10	30.10	-8	11,223	-0.07%
2022/11/09	0	0.00	7	31.32	30.85	-7	11,063	-0.06%
2022/11/07	0	0.00	1	29.75	30.25	-1	10,930	-0.01%
2022/11/03	4	28.65	5	28.72	28.65	-1	10,994	-0.01%
2022/10/31	1	28.45	3	28.28	28.40	-2	11,002	-0.02%
2022/10/28	5	28.73	2	28.90	28.25	3	11,002	0.03%
2022/10/27	1	27.90	19	28.34	28.50	-18	10,770	-0.17%
2022/10/26	30	30.02	30	29.50	29.40	0	10,592	0.00%
2022/10/25	14	30.87	8	30.31	30.35	6	10,651	0.06%
2022/10/24	0	0.00	2	30.50	30.70	-2	10,724	-0.02%
2022/10/21	16	30.53	13	30.22	30.10	3	10,796	0.03%
2022/10/19	30	30.60	17	31.06	30.55	13	10,811	0.12%
2022/10/18	23	30.24	18	30.05	30.00	5	10,940	0.05%
2022/10/17	13	30.15	6	30.10	30.05	7	10,946	0.06%
2022/10/14	2	31.25	5	31.01	30.65	-3	11,000	-0.03%
2022/10/13	25	30.54	28	29.74	29.35	-3	11,075	-0.03%
2022/10/12	226	30.82	30.1	30.65	30.85	195.9	11,317	1.73%	大買/鉅額交易
2022/10/11	7	31.48	5	31.70	31.75	2	11,401	0.02%
2022/10/07	3	31.77	2	31.48	31.75	1	11,477	0.01%
2022/10/06	9	30.76	2	30.78	31.10	7	11,338	0.06%
2022/10/05	0	0.00	20	30.05	29.90	-20	11,190	-0.18%
2022/10/04	26	29.62	26.5	29.75	29.85	-0.5	11,237	0.00%
2022/10/03	22	29.19	22	29.40	29.20	0	11,103	0.00%
2022/09/30	5	28.30	5	28.50	29.55	0	11,018	0.00%
2022/09/28	3	28.58	0	0.00	27.40	3	10,628	0.03%
2022/09/27	4	29.38	4	29.00	29.00	0	10,423	0.00%
2022/09/26	244	29.68	24	29.32	29.25	220	10,195	2.16%	大買/鉅額交易
2022/09/23	15	30.08	20	30.16	30.10	-5	9,844	-0.05%
2022/09/22	0	0.00	10	28.75	29.00	-10	9,506	-0.11%
2022/09/20	10	28.30	0	0.00	28.30	10	9,448	0.11%
2022/09/16	0	0.00	30	28.45	28.20	-30	9,460	-0.32%
2022/09/15	30	28.83	2	28.90	28.65	28	9,565	0.29%
2022/09/13	1	28.80	0	0.00	28.90	1	9,675	0.01%
2022/09/12	1	28.80	0	0.00	28.70	1	9,858	0.01%
2022/09/08	2	27.70	0	0.00	27.90	2	9,920	0.02%
2022/09/06	1	27.60	1	27.25	27.20	0	10,074	0.00%
2022/09/05	10	27.58	10	27.35	27.50	0	10,204	0.00%
2022/09/02	16	27.90	19	27.96	27.65	-3	10,261	-0.03%
2022/08/31	1	28.50	0	0.00	28.45	1	10,267	0.01%
2022/08/30	5	28.95	0	0.00	28.80	5	10,187	0.05%
2022/08/25	1	29.05	0	0.00	29.00	1	10,350	0.01%
2022/08/24	5	29.25	5	29.54	28.90	0	10,473	0.00%
2022/08/23	3	28.87	0	0.00	28.90	3	10,646	0.03%
2022/08/17	5	30.15	5	30.24	29.25	0	11,148	0.00%
2022/08/12	1	30.85	1	30.70	30.00	0	11,879	0.00%
2022/08/02	3	31.70	3	30.85	30.90	0	14,494	0.00%
2022/07/29	1	30.90	1	31.40	31.20	0	14,887	0.00%
2022/07/28	1	30.85	3	30.68	30.75	-2	14,936	-0.01%
2022/07/26	0	0.00	2	30.38	30.45	-2	15,266	-0.01%
2022/07/25	1	30.30	1	30.20	30.35	0	15,401	0.00%
2022/07/22	7	29.36	2	29.30	29.30	5	15,430	0.03%
2022/07/21	10	28.63	16	29.02	29.00	-6	16,482	-0.04%
2022/07/20	1	29.00	0	0.00	29.05	1	18,316	0.01%
2022/07/19	5	29.60	2	29.75	29.70	3	19,359	0.02%
2022/07/18	14	28.39	2	28.78	29.00	12	19,944	0.06%
2022/07/15	5	25.80	6	26.97	27.35	-1	19,673	-0.01%
2022/07/14	4	23.54	8	24.20	25.10	-4	19,617	-0.02%
2022/07/13	0	0.00	5	23.95	23.65	-5	19,695	-0.03%
2022/07/12	8	23.69	2	23.75	23.65	6	19,744	0.03%
2022/07/11	2	25.50	0	0.00	26.25	2	20,168	0.01%
2022/07/08	10	25.75	12	25.65	25.70	-2	21,286	-0.01%
2022/07/06	2	25.35	0	0.00	24.40	2	22,120	0.01%
2022/06/30	0	0.00	1	25.30	25.10	-1	22,627	0.00%
2022/06/24	0	0.00	0.1	25.40	25.50	-0.1	22,616	0.00%
2022/06/23	0	0.00	6	25.60	25.40	-6	22,605	-0.03%
2022/06/15	6	29.08	7	28.80	28.65	-1	22,114	0.00%
2022/06/13	0	0.00	2	29.10	29.10	-2	22,170	-0.01%
2022/06/09	11	30.12	5	30.00	29.95	6	22,247	0.03%
2022/06/06	0	29.35	1	29.40	29.25	-1	22,414	0.00%
2022/06/02	5	28.84	0	0.00	28.80	5	22,769	0.02%
2022/06/01	16	29.19	0	0.00	29.55	16	22,924	0.07%
2022/05/31	1	29.45	9	29.64	29.40	-8	22,897	-0.03%
2022/05/30	4	30.65	0.2	30.80	30.70	3.8	22,869	0.02%
2022/05/27	5	31.45	0	0.00	30.90	5	23,008	0.02%
2022/05/26	21	31.74	20	31.13	31.00	1	23,087	0.00%
2022/05/25	11	31.34	13	31.51	31.60	-2	22,981	-0.01%
2022/05/24	32	31.22	32	30.47	30.70	0	22,716	0.00%
2022/05/23	19	30.99	23	31.03	30.90	-4	22,524	-0.02%
2022/05/20	25	30.97	20	30.42	30.25	5	22,346	0.02%
2022/05/19	20	30.45	28	30.58	30.60	-8	22,169	-0.04%
2022/05/18	2	29.90	4	30.10	30.20	-2	21,994	-0.01%
2022/05/17	28	29.77	30	29.94	29.80	-2	21,825	-0.01%
2022/05/16	18	29.52	23	29.79	30.05	-5	21,497	-0.02%
2022/05/13	4	29.13	4	28.98	29.00	0	21,295	0.00%
2022/05/12	0	0.00	4	29.91	28.55	-4	21,107	-0.02%
2022/05/11	39	30.98	44	31.00	30.60	-5	20,729	-0.02%
2022/05/10	5	29.35	13	30.67	31.10	-8	19,544	-0.04%
2022/05/09	15	29.82	12	29.18	29.00	3	18,800	0.02%
2022/05/06	13	28.90	44	29.78	29.70	-31	18,430	-0.17%
2022/05/05	27	29.27	17	28.96	29.00	10	17,966	0.06%
2022/05/04	27	28.41	27	28.60	28.70	0	17,641	0.00%
2022/05/03	7	27.86	5	28.00	28.00	2	17,390	0.01%
2022/04/29	4	29.34	2	29.15	28.90	2	16,966	0.01%
2022/04/28	25	29.30	26	28.80	28.50	-1	16,719	-0.01%
2022/04/27	37	31.29	49	29.61	28.80	-12	16,354	-0.07%
2022/04/26	117	33.17	102	31.92	31.55	15	15,213	0.10%	大買/大賣/
2022/04/25	8	32.51	9	33.21	33.35	-1	13,191	-0.01%
2022/04/22	43	30.97	48.4	31.90	32.35	-5.4	11,844	-0.05%
2022/04/21	49	29.74	36	29.48	29.45	13	10,750	0.12%
2022/04/20	16	30.00	39	29.61	29.80	-23	10,526	-0.22%
2022/04/19	3	30.00	1.3	29.35	30.10	1.7	10,074	0.02%
2022/04/18	13	28.69	10	29.50	29.00	3	9,706	0.03%
2022/04/15	26.1	30.35	30	29.95	29.95	-3.9	9,386	-0.04%
2022/04/14	64	30.07	55	30.33	29.85	9	8,735	0.10%
2022/04/13	37.2	28.58	45.2	29.10	29.25	-8	7,484	-0.11%
2022/04/12	37	27.07	26	27.22	27.55	11	6,739	0.16%
2022/04/11	29	27.64	25	27.46	27.55	4	6,542	0.06%
2022/04/08	10	26.60	10	26.75	26.85	0	6,172	0.00%
2022/04/07	15	26.35	0	0.00	25.70	15	5,975	0.25%
2022/04/06	2	26.00	2	26.15	26.15	0	5,855	0.00%
2022/04/01	0	0.00	7.3	25.60	25.85	-7.3	5,801	-0.13%
2022/03/31	1	25.05	0	0.00	25.30	1	5,778	0.02%
2022/03/29	20	26.05	62	25.80	25.70	-42	5,790	-0.73%
2022/03/28	20	25.15	20	25.65	25.70	0	5,788	0.00%
2022/03/25	1	25.75	0	0.00	25.75	1	5,846	0.02%
2022/03/24	33	26.03	1	25.90	25.90	32	5,884	0.54%
2022/03/23	1.1	25.65	0	0.00	25.65	1.1	5,862	0.02%
2022/03/22	1	25.60	0	0.00	25.50	1	5,819	0.02%
2022/03/17	0	0.00	1	24.55	25.00	-1	5,814	-0.02%
2022/03/16	1	24.25	4	24.25	23.90	-3	5,747	-0.05%
2022/03/15	2.2	25.90	5.6	25.96	25.85	-3.4	5,481	-0.06%
2022/03/11	2	25.95	1	25.75	25.65	1	5,295	0.02%
2022/03/10	0	0.00	9	25.16	25.90	-9	5,206	-0.17%
2022/03/09	2	24.83	1	24.85	25.20	1	5,049	0.02%
2022/03/08	13	25.72	35	26.09	24.65	-22	4,932	-0.45%
2022/03/07	19	26.60	2	26.33	26.15	17	4,513	0.38%
2022/03/04	5	26.45	12	26.06	25.90	-7	4,187	-0.17%
2022/03/03	3	26.20	13	26.20	26.25	-10	4,069	-0.25%
2022/03/02	1	25.85	7	25.60	25.80	-6	3,846	-0.16%
2022/02/25	0	0.00	4	23.35	23.90	-4	3,634	-0.11%
2022/02/24	15	22.95	0	0.00	22.90	15	3,539	0.42%
2022/02/22	1	23.95	1	23.50	23.50	0	3,446	0.00%
2022/02/21	22	23.89	1	23.90	23.90	21	3,271	0.64%
2022/02/17	0	0.00	2	22.50	22.55	-2	2,991	-0.07%
2022/02/08	0	0.00	20	21.80	21.75	-20	3,323	-0.60%
2022/01/17	0	0.00	0.1	21.20	21.15	-0.1	3,671	0.00%
2022/01/10	1	21.35	0	0.00	21.30	1	3,890	0.03%
2022/01/05	1	21.85	0	0.00	21.60	1	4,027	0.02%
2022/01/04	1	21.70	0	0.00	21.60	1	4,112	0.02%
2021/12/29	1	21.90	0	0.00	22.05	1	4,267	0.02%
2021/12/24	3	22.70	2	22.43	22.20	1	4,537	0.02%
2021/12/23	3	22.38	0	0.00	22.35	3	4,538	0.07%
2021/12/21	0	0.00	1	22.20	22.70	-1	4,537	-0.02%
2021/12/13	0	0.00	17	22.27	22.25	-17	4,612	-0.37%
2021/12/08	10	21.65	1	21.80	21.65	9	5,027	0.18%
2021/12/07	0	0.00	3	21.72	21.85	-3	5,313	-0.06%
2021/11/25	5	22.35	5	22.05	21.80	0	7,106	0.00%
2021/11/23	0	0.00	1.4	21.46	21.25	-1.4	7,061	-0.02%
2021/11/17	0	0.00	6	21.48	21.35	-6	8,259	-0.07%
2021/11/16	0	0.00	1	21.50	21.55	-1	8,381	-0.01%
2021/11/10	0	0.00	1	21.70	21.60	-1	9,815	-0.01%
2021/11/09	1	21.80	0	0.00	22.00	1	10,616	0.01%
2021/11/08	1	22.20	0	0.00	22.15	1	11,587	0.01%
2021/11/04	6	21.33	0	0.00	21.20	6	12,380	0.05%
2021/10/28	2	20.90	7	21.46	21.50	-5	14,531	-0.03%
2021/10/27	0	0.00	3	21.30	21.30	-3	15,244	-0.02%
2021/10/25	1	21.95	1	21.90	21.85	0	17,751	0.00%
2021/10/22	7	22.07	2	23.40	21.90	5	18,103	0.03%
2021/10/21	10	23.51	3	23.47	23.45	7	18,215	0.04%
2021/10/15	0	0.00	0.5	22.60	22.75	-0.5	19,965	0.00%
2021/10/08	0	0.00	14	23.00	22.95	-14	21,625	-0.06%
2021/10/06	1	23.65	0	0.00	23.30	1	21,890	0.00%
2021/10/05	0	0.00	13	22.98	23.75	-13	22,108	-0.06%
2021/10/04	1	23.25	15	23.16	22.65	-14	22,144	-0.06%
2021/10/01	10	24.10	26	24.13	24.05	-16	22,269	-0.07%
2021/09/30	1	24.80	0	0.00	25.05	1	22,435	0.00%
2021/09/28	0	0.00	10	24.65	24.50	-10	22,980	-0.04%
2021/09/24	1	24.80	0	0.00	24.75	1	25,173	0.00%
2021/09/23	10	24.75	0	0.00	24.85	10	27,414	0.04%
2021/09/22	0	0.00	4	24.30	24.95	-4	28,563	-0.01%
2021/09/17	5	25.54	2	26.10	25.50	3	29,013	0.01%
2021/09/15	1	26.45	0	0.00	26.35	1	28,960	0.00%
2021/09/14	0	0.00	2	26.05	26.10	-2	28,920	-0.01%
2021/09/13	2	26.65	0	0.00	26.95	2	28,902	0.01%
2021/09/10	3	26.55	14	26.38	26.05	-11	28,697	-0.04%
2021/09/08	0	0.00	12	24.89	24.75	-12	28,335	-0.04%
2021/09/07	16	25.19	0	0.00	25.40	16	28,251	0.06%
2021/09/06	0	0.00	9	26.04	25.60	-9	28,141	-0.03%
2021/09/03	10	26.82	2	26.35	26.35	8	27,935	0.03%
2021/09/02	0	0.00	1	26.65	26.65	-1	27,745	0.00%
2021/09/01	7	27.19	13.5	27.20	27.00	-6.5	27,620	-0.02%
2021/08/31	38	27.19	7	27.33	27.20	31	27,184	0.11%
2021/08/30	0	0.00	1	26.20	26.00	-1	26,686	0.00%
2021/08/27	6	25.84	0	0.00	26.00	6	26,770	0.02%
2021/08/26	20	26.64	23	26.37	25.60	-3	27,415	-0.01%
2021/08/25	1	25.25	0	0.00	25.35	1	27,090	0.00%
2021/08/24	12	25.65	5.4	25.55	25.65	6.6	27,011	0.02%
2021/08/23	2	25.93	28	26.01	25.85	-26	26,875	-0.10%
2021/08/20	13	24.55	6	24.17	24.60	7	26,510	0.03%
2021/08/19	23	24.74	28	24.93	24.20	-5	26,365	-0.02%
2021/08/18	7	24.86	15	25.34	25.60	-8	26,158	-0.03%
2021/08/17	21	24.24	38	24.94	23.90	-17	25,777	-0.07%
2021/08/16	20	26.79	14	26.86	26.40	6	25,231	0.02%
2021/08/13	29	28.61	17	28.64	27.55	12	24,737	0.05%
2021/08/12	22	28.33	27	29.35	29.75	-5	23,927	-0.02%
2021/08/11	34	27.79	27	28.00	27.85	7	22,963	0.03%
2021/08/10	30	27.92	10	27.70	27.30	20	22,367	0.09%
2021/08/09	47	28.23	36	28.25	27.95	11	22,110	0.05%
2021/08/06	14	27.25	17	27.05	26.95	-3	21,412	-0.01%
2021/08/05	15.6	26.80	7.5	26.75	26.65	8.1	21,222	0.04%
2021/08/04	23	27.76	14.6	27.48	27.40	8.4	21,141	0.04%
2021/08/03	2	28.53	5	28.58	28.85	-3	21,239	-0.01%
2021/08/02	33.1	28.10	19	28.19	29.30	14.1	20,948	0.07%
2021/07/30	52	28.65	48	28.33	27.20	4	20,265	0.02%
2021/07/29	20.4	27.46	40	27.72	27.95	-19.6	19,168	-0.10%
2021/07/28	5	25.93	2	25.53	25.75	3	17,963	0.02%
2021/07/27	0	0.00	4	26.45	25.60	-4	17,718	-0.02%
2021/07/26	2	26.00	0	0.00	26.90	2	17,744	0.01%
2021/07/23	2	26.28	3	25.62	26.70	-1	17,549	-0.01%
2021/07/22	3	25.77	3	25.88	25.00	0	17,272	0.00%
2021/07/21	17	27.35	15	26.56	26.50	2	17,026	0.01%
2021/07/20	6	26.43	9.5	26.64	26.75	-3.5	16,240	-0.02%
2021/07/19	22	26.54	15	26.42	27.10	7	15,653	0.04%
2021/07/16	10	25.29	72	25.02	25.10	-62	15,298	-0.41%
2021/07/15	4	24.79	52	24.99	24.85	-48	15,227	-0.32%
2021/07/14	2	23.43	0	0.00	23.90	2	15,419	0.01%
2021/07/13	26	23.57	10	23.55	23.50	16	16,149	0.10%
2021/07/12	1	25.10	0	0.00	25.05	1	16,669	0.01%
2021/07/09	2	24.65	1	25.20	24.65	1	17,158	0.01%
2021/07/08	4	25.36	7	24.52	24.95	-3	17,332	-0.02%
2021/07/07	12	24.66	3	24.43	24.30	9	17,117	0.05%
2021/07/06	2	25.75	21	25.68	25.60	-19	16,927	-0.11%
2021/07/05	22	26.93	5	27.00	26.35	17	16,765	0.10%
2021/07/02	26	26.11	16	26.73	25.65	10	16,464	0.06%
2021/07/01	67	27.67	33	27.33	26.80	34	15,961	0.21%
2021/06/30	108	26.20	74	27.45	27.50	34	14,329	0.24%	大買/
2021/06/29	68	23.93	34	24.24	25.15	34	12,019	0.28%
2021/06/28	5	22.30	36	22.29	22.90	-31	10,786	-0.29%
2021/06/25	0	0.00	3	21.10	20.85	-3	10,250	-0.03%
2021/06/23	1	20.30	0	0.00	20.45	1	10,125	0.01%
2021/06/22	12	21.39	10	21.05	20.80	2	10,050	0.02%
2021/06/21	8	19.76	0	0.00	20.10	8	9,892	0.08%
2021/06/18	1	20.40	0	0.00	20.25	1	9,820	0.01%
2021/06/16	8	20.53	0	0.00	20.30	8	9,748	0.08%
2021/06/07	13	20.51	0	0.00	20.80	13	9,580	0.14%
2021/06/04	14	21.89	2	21.75	21.70	12	9,486	0.13%
2021/06/03	42	22.68	3	22.63	22.45	39	9,303	0.42%
2021/06/01	0	0.00	30	20.10	20.10	-30	8,419	-0.36%
2021/05/31	10	20.40	10	20.60	20.00	0	8,437	0.00%
2021/05/27	0	0.00	11	18.86	18.65	-11	8,249	-0.13%
2021/05/25	4	18.70	0	0.00	18.40	4	8,292	0.05%
2021/05/24	20	19.11	14	19.11	18.95	6	8,373	0.07%
2021/05/21	1	19.10	0	0.00	19.15	1	8,372	0.01%
2021/05/19	0	18.85	0	0.00	18.65	0	8,274	0.00%
2021/05/18	0	18.10	3	17.75	18.25	-3	8,174	-0.04%
2021/05/13	0	0.00	52	19.22	18.55	-52	7,916	-0.66%
2021/05/12	1	20.70	1	19.65	19.60	0	7,828	0.00%
2021/05/11	6	21.64	5	22.19	21.70	1	7,594	0.01%
2021/05/10	7	22.05	2	22.50	22.15	5	7,003	0.07%
2021/05/03	1	22.00	0	0.00	21.65	1	6,096	0.02%
2021/04/29	0	0.00	2.3	21.06	21.20	-2.3	5,810	-0.04%
2021/04/27	0	21.15	0	0.00	21.00	0	5,570	0.00%
2021/04/26	0	0.00	1	21.30	21.20	-1	5,472	-0.02%
2021/04/22	34	22.70	35	22.07	20.55	-1	5,281	-0.02%
2021/04/21	0	0.00	21	21.87	21.70	-21	4,844	-0.43%
2021/04/20	4.5	22.33	0	0.00	22.10	4.5	4,649	0.10%
2021/04/19	4.1	22.35	2	22.50	23.65	2.1	4,266	0.05%
2021/04/16	30	21.87	33	21.77	21.50	-3	3,385	-0.09%
2021/04/15	34	20.71	39.1	20.62	20.95	-5.1	2,604	-0.19%
2021/04/14	33	19.24	3	18.48	19.75	30	1,850	1.62%
2021/04/12	0	18.20	0	0.00	18.25	0	1,510	0.00%
2021/04/09	1	18.10	3	18.37	18.05	-2	1,450	-0.14%
2021/04/08	3	18.40	0	0.00	18.35	3	1,395	0.21%
2021/04/07	0	0.00	4	17.85	17.80	-4	1,262	-0.32%
2021/04/06	0.1	17.30	0	0.00	17.30	0.1	1,130	0.01%
2021/03/29	0	0.00	1	16.95	17.00	-1	1,150	-0.09%
2021/03/24	1	16.95	0	0.00	16.95	1	1,333	0.08%
2021/03/15	0	17.30	0	0.00	17.15	0	1,605	0.00%
2021/02/25	0.2	17.01	0	0.00	16.90	0.2	1,324	0.02%
2021/02/24	12	17.46	2	17.70	17.25	10	1,305	0.77%
2021/02/19	0.1	16.20	0	0.00	16.20	0.1	1,151	0.00%
2021/02/18	2	16.20	0	0.00	16.30	2	1,156	0.17%
2021/01/25	0.1	15.50	0	0.00	15.60	0.1	1,140	0.01%
2021/01/22	0.1	15.40	0	0.00	15.40	0.1	1,143	0.01%
2020/12/29	4	17.25	0	0.00	17.20	4	937	0.43%
2020/12/25	0	0.00	0.1	17.35	17.15	-0.1	904	-0.01%
2020/12/10	5	17.25	0	0.00	17.20	5	489	1.02%
2020/11/24	0.3	16.10	0	0.00	16.10	0.3	361	0.08%
2020/11/19	0.3	16.00	0	0.00	15.90	0.3	366	0.08%
2020/11/13	0.2	15.45	0	0.00	15.55	0.2	344	0.06%
2020/11/11	0.2	15.50	0	0.00	15.45	0.2	355	0.06%
2020/10/27	0	0.00	7	15.50	15.40	-7	347	-2.01%
2020/10/23	7.2	15.40	0	0.00	15.40	7.2	350	2.05%
2020/10/22	0.1	15.55	0	0.00	15.40	0.1	351	0.02%
2020/10/15	0.3	15.80	0	0.00	15.60	0.3	345	0.09%
2020/09/22	1	15.85	0	0.00	15.90	1	374	0.27%
2020/08/13	0.1	15.55	0	0.00	15.40	0.1	372	0.01%
2020/08/07	0.2	15.60	0	0.00	15.35	0.2	394	0.05%
2020/08/06	6	15.40	2	15.40	15.40	4	400	1.00%
2020/08/05	6	15.27	0	0.00	15.30	6	406	1.48%
2020/07/16	0.1	15.80	0	0.00	15.80	0.1	465	0.02%
2020/05/04	0.2	16.10	0	0.00	16.15	0.2	630	0.02%
2020/04/13	0	0.00	5	15.15	15.10	-5	654	-0.76%
2020/04/07	5	15.01	0	0.00	14.95	5	650	0.77%
2020/03/13	0.3	14.90	0	0.00	14.95	0.3	518	0.06%
2020/03/12	0.3	15.95	0	0.00	15.95	0.3	477	0.06%
2020/03/11	0.7	16.45	0	0.00	16.50	0.7	459	0.15%
2020/02/26	0.3	17.00	0	0.00	17.00	0.3	445	0.07%
2020/02/19	0	0.00	23	17.20	17.20	-23	480	-4.78%
2020/02/18	2	17.05	0	0.00	17.15	2	492	0.41%
2020/02/17	11	17.08	0	0.00	17.10	11	497	2.21%
2020/02/14	10	17.35	0	0.00	17.30	10	504	1.98%
2020/02/06	0.3	17.20	0	0.00	17.20	0.3	550	0.06%
2020/01/16	0.5	18.40	0.2	18.40	18.35	0.3	504	0.06%
2020/01/02	0	0.00	6	18.70	18.75	-6	627	-0.96%
2019/12/24	0	0.00	1	18.75	18.70	-1	663	-0.15%
2019/11/21	0.3	18.15	0	0.00	18.25	0.3	1,142	0.03%
2019/11/13	7	18.60	0	0.00	18.55	7	1,529	0.46%
2019/11/05	0	0.00	2	19.45	19.40	-2	1,521	-0.13%
2019/10/29	0	0.00	2	19.10	19.05	-2	1,566	-0.13%
2019/10/24	0.9	19.10	0	0.00	19.10	0.9	1,584	0.06%
2019/10/22	0.1	19.15	0	0.00	19.15	0.1	1,608	0.01%
2019/10/16	0	0.00	2	19.50	19.20	-2	1,567	-0.13%
2019/10/07	0	0.00	10	20.00	19.95	-10	1,515	-0.66%
2019/09/11	0	0.00	1	20.75	20.75	-1	1,527	-0.07%
2019/09/06	1	20.70	0	0.00	20.85	1	1,506	0.07%
2019/09/05	1	20.80	1	20.75	20.70	0	1,492	0.00%
2019/09/04	1	21.00	0	0.00	20.90	1	1,464	0.07%
2019/09/02	2	20.88	0	0.00	21.15	2	1,435	0.14%
2019/08/30	1	20.50	0	0.00	20.45	1	1,321	0.08%
2019/08/19	12	20.94	1	21.05	20.60	11	1,109	0.99%
2019/08/16	20	20.38	0	0.00	20.50	20	981	2.04%
2019/04/25	0	0.00	10	20.20	20.15	-10	2,848	-0.35%
2019/04/23	20	20.75	0	0.00	20.50	20	2,818	0.71%
2019/04/19	10	20.35	0	0.00	20.40	10	2,819	0.35%
2019/04/18	1	20.40	1	20.80	20.35	0	2,817	0.00%
2019/04/17	1	20.55	0	0.00	20.70	1	2,808	0.04%
2019/04/12	30	20.67	0	0.00	20.75	30	2,872	1.04%
2019/04/09	0	0.00	6	20.92	20.85	-6	2,846	-0.21%
2019/04/08	2	20.40	0	0.00	20.45	2	2,812	0.07%
2019/04/03	0	0.00	1	20.80	20.60	-1	2,791	-0.04%
2019/04/02	5	20.40	0	0.00	20.50	5	2,759	0.18%
2019/03/29	10	21.20	0	0.00	21.20	10	2,659	0.38%
2019/03/28	0	0.00	2	20.08	20.10	-2	2,573	-0.08%
2019/03/27	3	22.23	14	21.36	21.15	-11	2,446	-0.45%
2019/03/26	1	23.20	1	22.65	22.50	0	2,317	0.00%
2019/03/22	0	0.00	6	23.42	22.80	-6	2,255	-0.27%
2019/03/21	5	23.80	0	0.00	23.40	5	2,207	0.23%
2019/03/20	2	23.30	4	23.35	23.45	-2	2,170	-0.09%
2019/03/19	0	0.00	2	23.40	23.45	-2	2,111	-0.09%
2019/03/18	15	22.69	0	0.00	22.70	15	1,795	0.84%
2019/03/14	1	22.00	0	0.00	21.95	1	1,625	0.06%
2019/03/13	0	0.00	1	22.50	21.95	-1	1,587	-0.06%
2019/03/12	1	22.00	1	22.10	21.90	0	1,521	0.00%
2019/03/11	0	0.00	1	21.20	21.30	-1	1,334	-0.07%
2019/03/07	4	21.53	4	21.40	20.80	0	1,461	0.00%
2019/02/11	0	0.00	20	18.85	18.90	-20	901	-2.22%
2019/01/30	20	18.66	0	0.00	18.60	20	888	2.25%
2019/01/11	0	0.00	1	19.30	19.20	-1	796	-0.13%
2018/12/05	0	0.00	39	17.00	17.00	-39	615	-6.34%
2018/11/30	10	16.25	0	0.00	16.00	10	589	1.70%
2018/11/29	0	0.00	26	16.35	16.25	-26	369	-7.03%
2018/11/22	5	16.25	0	0.00	16.45	5	317	1.58%
2018/11/20	5	16.60	0	0.00	16.70	5	298	1.67%
2018/11/13	0	0.00	8	16.80	16.85	-8	325	-2.46%
2018/11/01	0	0.00	0.5	16.70	16.65	-0.5	352	-0.14%
2018/10/29	2	16.30	0	0.00	16.50	2	359	0.56%
2018/10/24	6	16.80	0	0.00	16.85	6	365	1.64%
2018/10/11	4	16.60	0	0.00	17.00	4	417	0.96%
2018/09/27	1	17.45	0	0.00	17.55	1	411	0.24%
2018/08/29	2	17.88	0	0.00	17.85	2	629	0.32%
2018/08/22	0	0.00	10	18.10	18.15	-10	716	-1.40%
2018/08/09	1	17.60	0	0.00	17.70	1	731	0.14%
2018/07/25	3	16.85	0	0.00	17.00	3	752	0.40%
2018/07/19	5	17.30	0	0.00	17.35	5	759	0.66%
2018/07/16	3	17.60	0	0.00	17.55	3	766	0.39%
2018/07/13	7	17.80	0	0.00	17.90	7	762	0.92%
2018/07/09	5	18.10	0	0.00	18.10	5	776	0.64%
2018/07/06	13	18.56	0	0.00	18.60	13	771	1.69%
2018/07/02	10	18.90	0	0.00	19.00	10	747	1.34%
2018/06/08	1	19.05	0	0.00	19.10	1	764	0.13%
2018/06/06	3	19.00	0	0.00	19.05	3	725	0.41%
2018/03/07	0	0.00	0.1	19.75	19.70	-0.1	1,163	0.00%
2018/01/23	0	0.00	2	20.50	20.45	-2	1,182	-0.17%
2018/01/05	0	0.00	0.2	20.15	20.15	-0.2	1,120	-0.01%