榮剛 (5009)-群益金鼎-竹南券商分點個股進出

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
54.2
漲跌
▼0.6
漲幅
-1.09%
成交量
31,162張
產業
上櫃鋼鐵類股
525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－群益金鼎-竹南券商分點個股進出

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

群益金鼎-竹南券商分點個股進出
群益金鼎-竹南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
2024/04/30	33	55.52	14	54.94	54.20	19	8,518	0.22%
2024/04/29	0	0.00	5	54.12	54.80	-5	8,034	-0.06%
2024/04/26	1	52.50	4	52.93	52.80	-3	7,806	-0.04%
2024/04/25	2	52.50	0	0.00	52.60	2	7,679	0.03%
2024/04/24	9	52.81	1	53.10	53.00	8	7,613	0.11%
2024/04/23	12.1	53.33	1	53.10	52.80	11.1	7,547	0.15%
2024/04/22	2	54.95	0	0.00	54.20	2	7,350	0.03%
2024/04/19	7	54.59	8	54.19	54.90	-1	7,016	-0.01%
2024/04/18	82	53.91	5	54.32	54.70	77	6,616	1.16%
2024/04/17	91	54.09	1	53.60	53.50	90	6,379	1.41%
2024/04/16	4	52.18	2	51.90	51.90	2	6,043	0.03%
2024/04/15	4	53.28	20	54.05	53.30	-16	5,658	-0.28%
2024/04/12	4	52.53	3	52.43	52.50	1	5,187	0.02%
2024/04/11	2	52.80	3	52.57	52.60	-1	5,092	-0.02%
2024/04/10	3	52.10	6	52.18	52.50	-3	4,927	-0.06%
2024/04/09	0	0.00	1	50.40	50.40	-1	4,584	-0.02%
2024/04/02	3	49.40	2	49.45	49.30	1	4,494	0.02%
2024/04/01	2	49.80	2	49.65	49.55	0	4,543	0.00%
2024/03/29	1	49.30	0	0.00	49.30	1	4,723	0.02%
2024/03/27	0	0.00	8	50.00	49.65	-8	5,331	-0.15%
2024/03/25	3	49.85	22	49.92	49.80	-19	5,373	-0.35%
2024/03/19	5	49.00	0	0.00	48.85	5	5,894	0.08%
2024/03/18	7	48.41	0	0.00	48.40	7	5,952	0.12%
2024/03/15	1	47.70	0	0.00	47.70	1	5,980	0.02%
2024/03/13	0	0.00	2	48.15	47.70	-2	6,105	-0.03%
2024/03/12	0	0.00	7	48.54	48.55	-7	6,164	-0.11%
2024/03/11	4	48.00	0	0.00	47.95	4	6,209	0.06%
2024/03/08	14	47.79	0	0.00	47.70	14	6,321	0.22%
2024/03/07	10	48.59	4	48.33	48.35	6	6,424	0.09%
2024/03/05	2	48.80	0	0.00	48.70	2	6,483	0.03%
2024/03/04	2	48.35	0	0.00	48.30	2	6,432	0.03%
2024/03/01	5	47.95	0	0.00	48.30	5	6,473	0.08%
2024/02/27	3	46.95	0	0.00	46.50	3	6,533	0.05%
2024/02/22	3	47.30	0	0.00	47.15	3	6,850	0.04%
2024/02/20	0	0.00	0.1	47.85	47.00	-0.1	7,005	0.00%
2024/02/19	0.1	47.95	0.1	47.80	47.85	0	6,981	0.00%
2024/02/16	0.1	47.85	0	0.00	47.65	0.1	7,059	0.00%
2024/02/05	0	0.00	3	46.00	45.75	-3	6,987	-0.04%
2024/01/22	0	0.00	1	45.95	46.00	-1	6,968	-0.01%
2024/01/18	0	0.00	1	46.00	46.05	-1	7,018	-0.01%
2024/01/17	0.1	46.20	102	46.98	45.90	-101.9	7,040	-1.45%	大賣/鉅額交易
2024/01/16	1	47.20	0	0.00	47.15	1	7,129	0.01%
2024/01/15	0	0.00	1	47.65	47.70	-1	7,182	-0.01%
2024/01/12	1	47.10	0	0.00	47.10	1	7,199	0.01%
2024/01/11	0	0.00	10	47.45	47.20	-10	7,228	-0.14%
2024/01/10	0	0.00	1	47.70	47.50	-1	7,246	-0.01%
2024/01/03	5	48.75	3	48.80	48.65	2	7,427	0.03%
2023/12/28	7	48.85	1	48.75	48.75	6	7,474	0.08%
2023/12/26	0	0.00	1	50.50	49.20	-1	7,403	-0.01%
2023/12/25	2	49.10	0	0.00	49.00	2	7,233	0.03%
2023/12/22	4	50.28	0	0.00	49.45	4	7,151	0.06%
2023/12/20	0	0.00	2	51.45	51.70	-2	6,695	-0.03%
2023/12/19	2	50.45	3	50.80	50.90	-1	6,648	-0.02%
2023/12/18	1	51.80	1	51.30	51.60	0	6,687	0.00%
2023/12/15	1	52.00	5	51.46	51.50	-4	6,560	-0.06%
2023/12/14	0	0.00	3	50.17	49.80	-3	6,292	-0.05%
2023/12/12	7	49.89	1	50.20	49.70	6	6,243	0.10%
2023/12/11	3	49.70	0	0.00	49.00	3	6,203	0.05%
2023/12/08	0	0.00	1	49.25	49.25	-1	6,294	-0.02%
2023/12/07	16	49.83	10	49.75	49.35	6	6,330	0.09%
2023/12/06	3	50.03	25	49.95	50.10	-22	6,363	-0.35%
2023/12/05	5	48.80	2	49.60	48.70	3	6,362	0.05%
2023/12/04	1	49.75	0	0.00	49.45	1	6,360	0.02%
2023/12/01	31	48.99	34	49.35	49.35	-3	6,314	-0.05%
2023/11/30	3	48.55	6	48.01	48.70	-3	6,270	-0.05%
2023/11/29	0	0.00	1	48.00	47.75	-1	6,552	-0.02%
2023/11/28	0	0.00	1	47.35	47.50	-1	6,644	-0.02%
2023/11/27	2	47.18	0	0.00	46.90	2	6,811	0.03%
2023/11/22	4	47.20	25	47.77	47.75	-21	7,231	-0.29%
2023/11/21	0	0.00	6	46.23	46.75	-6	7,064	-0.08%
2023/11/20	2	45.90	0	0.00	46.25	2	7,149	0.03%
2023/11/17	0	0.00	4	46.40	46.40	-4	7,247	-0.06%
2023/11/16	1	46.15	1	46.25	46.50	0	7,257	0.00%
2023/11/15	1	45.45	0	45.65	45.65	1	7,212	0.01%
2023/11/10	0	0.00	40	45.00	45.00	-40	7,352	-0.54%
2023/11/08	0	0.00	0.3	45.60	45.65	-0.3	7,656	0.00%
2023/11/07	0	0.00	1	45.85	45.70	-1	7,795	-0.01%
2023/11/06	0	0.00	0.1	45.80	45.90	-0.1	7,925	0.00%
2023/10/31	0	0.00	25	44.85	44.60	-25	8,873	-0.28%
2023/10/30	6	44.85	10.2	45.35	45.50	-4.2	8,980	-0.05%
2023/10/27	0.2	45.05	0	0.00	44.90	0.2	9,032	0.00%
2023/10/26	0	0.00	2	45.25	45.25	-2	9,034	-0.02%
2023/10/25	0	0.00	0.2	45.25	45.20	-0.2	9,160	0.00%
2023/10/24	1.2	44.04	3	44.45	44.65	-1.8	9,235	-0.02%
2023/10/23	4	45.83	0	0.00	44.50	4	9,284	0.04%
2023/10/17	10.2	45.25	0	0.00	45.00	10.2	9,796	0.10%
2023/10/16	0	0.00	1	46.35	45.60	-1	9,989	-0.01%
2023/10/13	2	45.63	25	45.93	45.30	-23	10,021	-0.23%
2023/10/12	3	45.65	0	0.00	45.75	3	10,295	0.03%
2023/10/11	0	0.00	1	45.10	45.05	-1	10,432	-0.01%
2023/10/06	1	44.15	0	0.00	44.45	1	10,534	0.01%
2023/10/04	6	44.93	0	0.00	43.90	6	10,774	0.06%
2023/10/03	25	45.42	3	45.25	45.15	22	10,741	0.20%
2023/10/02	0	0.00	1	45.85	45.60	-1	10,889	-0.01%
2023/09/27	1	44.90	0	0.00	45.20	1	11,545	0.01%
2023/09/26	2	45.55	0	0.00	45.10	2	11,886	0.02%
2023/09/25	0	0.00	4	46.35	46.50	-4	12,041	-0.03%
2023/09/22	3	45.05	0.3	45.10	45.40	2.7	12,061	0.02%
2023/09/21	1	45.25	0	0.00	45.25	1	12,203	0.01%
2023/09/20	0	0.00	1	46.75	46.20	-1	12,217	-0.01%
2023/09/19	0	0.00	1	47.00	46.65	-1	12,364	-0.01%
2023/09/18	3	46.47	1	46.80	46.30	2	12,443	0.02%
2023/09/15	0	0.00	1	46.25	46.40	-1	12,511	-0.01%
2023/09/14	4	45.83	1	45.90	45.50	3	12,729	0.02%
2023/09/13	6	45.57	0	0.00	45.15	6	13,041	0.05%
2023/09/11	0	0.00	1	46.95	46.65	-1	13,107	-0.01%
2023/09/06	0	0.00	0.2	46.70	47.05	-0.2	13,348	0.00%
2023/09/05	1.2	46.80	1.2	46.76	46.85	0	13,387	0.00%
2023/09/04	3.2	47.36	6.2	47.48	47.20	-3	13,466	-0.02%
2023/09/01	0	0.00	12	45.82	45.75	-12	13,262	-0.09%
2023/08/31	1	44.60	1	45.30	45.15	0	13,483	0.00%
2023/08/30	13.4	45.31	1	45.10	44.85	12.4	13,993	0.09%
2023/08/29	2	45.47	3	45.70	46.70	-1	13,793	-0.01%
2023/08/28	4.5	45.92	0	0.00	45.85	4.5	13,839	0.03%
2023/08/24	8	45.70	6	45.80	45.70	2	13,789	0.01%
2023/08/23	0	0.00	1	46.00	45.55	-1	13,730	-0.01%
2023/08/22	0	45.35	11	45.01	44.95	-11	13,665	-0.08%
2023/08/21	10.4	45.90	0	0.00	45.90	10.4	13,791	0.08%
2023/08/18	2.1	45.78	10	46.20	45.40	-7.9	14,167	-0.06%
2023/08/17	1	44.80	2	45.95	46.10	-1	14,655	-0.01%
2023/08/16	1	45.60	1	45.35	45.30	0	14,857	0.00%
2023/08/15	0	0.00	2	45.83	45.55	-2	15,681	-0.01%
2023/08/14	12	45.13	0	0.00	45.10	12	15,771	0.08%
2023/08/11	0	47.10	0	0.00	46.55	0	15,792	0.00%
2023/08/10	20.1	47.88	0	0.00	47.45	20.1	15,783	0.13%
2023/08/09	10	48.20	1	48.25	48.25	9	15,800	0.06%
2023/08/08	11	48.93	1.1	50.15	48.90	10	15,765	0.06%
2023/08/07	56.1	49.53	2	49.35	49.30	54.1	15,810	0.34%
2023/08/02	2	53.25	12	54.64	52.60	-10	15,832	-0.06%
2023/08/01	0	0.00	3	53.80	53.10	-3	15,856	-0.02%
2023/07/31	12	53.52	0	0.00	53.40	12	16,153	0.07%
2023/07/28	1	54.00	3	55.70	54.00	-2	16,431	-0.01%
2023/07/27	0	0.00	11	55.11	55.10	-11	16,688	-0.07%
2023/07/26	3	55.20	0	0.00	54.10	3	16,988	0.02%
2023/07/25	0	0.00	7	55.40	55.70	-7	17,576	-0.04%
2023/07/24	0	0.00	3.1	52.53	54.50	-3.1	17,776	-0.02%
2023/07/21	19.1	52.60	5	53.20	52.50	14.1	17,815	0.08%
2023/07/20	5	53.64	4	53.20	53.80	1	18,031	0.01%
2023/07/19	5	52.00	0	0.00	51.70	5	18,061	0.03%
2023/07/18	2	52.90	0	0.00	53.70	2	18,306	0.01%
2023/07/17	2	52.80	0	0.00	53.50	2	18,480	0.01%
2023/07/14	8	53.66	6	53.70	53.60	2	18,427	0.01%
2023/07/13	1	54.60	4	54.80	54.60	-3	18,860	-0.02%
2023/07/12	11	55.76	4	55.70	55.60	7	19,325	0.04%
2023/07/10	1	57.00	5	57.50	56.90	-4	20,468	-0.02%
2023/07/07	6	56.08	0	0.00	56.10	6	21,173	0.03%
2023/07/06	13	58.38	3.1	57.60	57.30	9.9	21,351	0.05%
2023/07/05	1	60.70	1	60.50	60.50	0	21,242	0.00%
2023/07/03	0	0.00	5	57.40	59.40	-5	20,793	-0.02%
2023/06/28	2	56.60	1	57.90	56.60	1	20,443	0.00%
2023/06/27	0	0.00	5	57.40	56.20	-5	20,598	-0.02%
2023/06/26	0	0.00	6	58.10	58.10	-6	20,646	-0.03%
2023/06/20	4	59.80	1	59.00	58.20	3	20,649	0.01%
2023/06/19	10	60.30	0	0.00	60.60	10	20,563	0.05%
2023/06/15	0	0.00	11	58.67	58.60	-11	20,585	-0.05%
2023/06/14	1	56.90	5	57.40	56.60	-4	20,658	-0.02%
2023/06/13	11	57.58	17	57.30	57.30	-6	20,952	-0.03%
2023/06/12	6	56.95	5	57.10	56.60	1	21,046	0.00%
2023/06/09	10	59.15	0	0.00	58.70	10	20,987	0.05%
2023/06/08	1	58.90	1	60.00	59.20	0	21,301	0.00%
2023/06/07	7	58.79	1	59.30	59.30	6	21,446	0.03%
2023/06/06	7	59.70	4	59.05	59.30	3	21,829	0.01%
2023/06/05	13	59.42	9	59.53	58.90	4	22,475	0.02%
2023/06/01	1	57.10	10	56.60	57.20	-9	22,401	-0.04%
2023/05/31	4	54.40	6	54.93	55.70	-2	22,283	-0.01%
2023/05/30	11	54.14	1	54.50	54.10	10	22,289	0.04%
2023/05/29	1	55.10	2	55.50	54.90	-1	22,522	0.00%
2023/05/26	1	54.00	2	54.30	54.10	-1	22,987	0.00%
2023/05/25	7	54.09	7	54.84	54.20	0	23,153	0.00%
2023/05/23	6	54.75	18	55.20	55.70	-12	22,937	-0.05%
2023/05/22	4	51.55	4	52.35	52.60	0	22,589	0.00%
2023/05/19	64.3	53.51	16	52.36	51.70	48.3	22,525	0.21%
2023/05/18	2	56.80	1	57.19	56.90	1	21,742	0.00%
2023/05/17	1	54.90	8	56.20	56.10	-7	21,600	-0.03%
2023/05/16	5	54.14	6	54.70	55.20	-1	21,489	0.00%
2023/05/15	2	54.35	1	54.30	54.20	1	21,524	0.00%
2023/05/12	3	54.43	2	54.70	55.50	1	21,639	0.00%
2023/05/11	6	55.18	3	55.63	54.90	3	21,505	0.01%
2023/05/10	1	58.00	2	57.90	57.10	-1	21,283	0.00%
2023/05/09	2.2	57.33	0	0.00	56.40	2.2	21,155	0.01%
2023/05/08	4	58.70	6	58.42	58.10	-2	20,936	-0.01%
2023/05/05	11.2	59.06	11	58.78	58.00	0.2	21,002	0.00%
2023/05/04	10	59.79	6	59.75	60.10	4	20,885	0.02%
2023/05/03	17	58.55	18	58.45	58.50	-1	20,956	0.00%
2023/05/02	9	58.18	0	0.00	57.70	9	20,644	0.04%
2023/04/28	17	57.72	17	58.31	58.80	0	20,417	0.00%
2023/04/27	6	54.38	6	55.62	56.80	0	19,842	0.00%
2023/04/26	3	54.60	2	53.90	54.50	1	19,490	0.01%
2023/04/25	21.1	53.34	4	54.25	54.30	17.1	19,361	0.09%
2023/04/24	0	0.00	1	55.80	56.00	-1	19,146	-0.01%
2023/04/21	30.1	55.32	6	55.18	54.30	24.1	19,157	0.13%
2023/04/20	1.1	57.03	0	0.00	57.60	1.1	18,682	0.01%
2023/04/19	2	59.60	3	60.13	59.60	-1	18,409	-0.01%
2023/04/18	6.1	60.01	3	59.57	60.00	3.1	18,251	0.02%
2023/04/17	10	61.09	35	61.51	62.80	-25	17,846	-0.14%
2023/04/14	19	59.89	6	58.47	58.80	13	17,383	0.07%
2023/04/13	51	61.40	37	61.63	60.20	14	17,106	0.08%
2023/04/12	18	58.66	19	58.89	60.10	-1	16,326	-0.01%
2023/04/11	4	54.88	4	54.68	55.00	0	15,667	0.00%
2023/04/10	6	53.28	8	53.56	53.90	-2	15,476	-0.01%
2023/04/07	1	51.60	0	0.00	52.00	1	15,270	0.01%
2023/04/06	0	0.00	3.6	52.38	52.40	-3.6	15,299	-0.02%
2023/03/31	1	51.40	3	51.90	51.40	-2	15,361	-0.01%
2023/03/30	2	51.90	2	52.00	51.90	0	15,700	0.00%
2023/03/29	3	51.70	2	51.50	51.80	1	16,086	0.01%
2023/03/28	2	51.20	2	51.10	51.50	0	16,247	0.00%
2023/03/27	3	51.57	4	52.45	52.10	-1	16,054	-0.01%
2023/03/24	1	51.20	1	50.60	50.60	0	15,998	0.00%
2023/03/23	1	52.00	1	51.90	51.50	0	16,171	0.00%
2023/03/22	2	52.10	1	51.90	51.80	1	16,609	0.01%
2023/03/21	11	52.53	11	52.62	52.60	0	17,190	0.00%
2023/03/17	1	50.30	3	50.07	50.30	-2	17,307	-0.01%
2023/03/16	8	49.32	5.1	48.63	48.65	3	17,127	0.02%
2023/03/15	2	50.00	2	50.20	50.90	0	16,866	0.00%
2023/03/14	2	49.70	2	49.85	49.55	0	16,699	0.00%
2023/03/13	9	49.97	33	50.07	50.00	-24	16,595	-0.14%
2023/03/10	3	48.90	5	49.03	50.00	-2	16,262	-0.01%
2023/03/09	16	49.62	1.1	49.15	49.20	15	16,160	0.09%
2023/03/08	8	48.69	16	49.00	49.00	-8	15,791	-0.05%
2023/03/07	7	47.21	9	46.18	48.10	-2	15,134	-0.01%
2023/03/06	3	43.50	2	43.95	43.75	1	14,515	0.01%
2023/03/03	12	43.21	2	43.20	43.25	10	14,651	0.07%
2023/03/02	11	43.16	3	43.85	43.70	8	14,911	0.05%
2023/03/01	6	43.37	1	42.95	43.55	5	15,377	0.03%
2023/02/24	4	44.74	9	44.26	45.05	-5	15,369	-0.03%
2023/02/23	1	44.35	1	44.20	44.20	0	14,942	0.00%
2023/02/22	0	0.00	5	42.45	42.50	-5	14,839	-0.03%
2023/02/21	10	42.13	6	42.07	41.90	4	15,002	0.03%
2023/02/20	2	41.53	1	41.85	42.00	1	15,126	0.01%
2023/02/17	7	40.90	3	40.82	41.25	4	15,085	0.03%
2023/02/16	0	0.00	21	40.40	40.40	-21	14,928	-0.14%
2023/02/15	5.1	39.80	1	39.80	39.90	4.1	15,145	0.03%
2023/02/13	2	38.95	6	39.00	39.00	-4	15,203	-0.03%
2023/02/10	66	40.40	9	40.07	39.70	57	15,261	0.37%
2023/02/09	0	0.00	10	39.30	39.75	-10	15,195	-0.07%
2023/02/08	0.1	39.70	0	0.00	39.40	0.1	15,238	0.00%
2023/02/06	0	39.35	0	0.00	38.95	0	15,198	0.00%
2023/02/03	24	39.39	1.1	39.31	39.45	23	15,146	0.15%
2023/02/02	4	40.13	5	40.02	40.30	-1	14,990	-0.01%
2023/02/01	23	40.37	14	40.51	40.00	9	15,057	0.06%
2023/01/31	21	37.65	1	38.00	37.85	20	14,970	0.13%
2023/01/30	11	37.71	10	37.61	37.65	1	15,052	0.01%
2023/01/17	2.1	36.51	1	36.70	36.65	1.1	15,072	0.01%
2023/01/16	4	36.45	4	36.35	36.35	0	15,055	0.00%
2023/01/13	8	37.10	12	36.93	36.80	-4	15,021	-0.03%
2023/01/11	5	36.39	8	36.38	36.85	-3	15,160	-0.02%
2023/01/10	9	35.26	8	35.50	35.45	1	14,994	0.01%
2023/01/09	9	35.15	11	35.26	35.10	-2	15,067	-0.01%
2023/01/06	7	35.19	6	35.30	35.20	1	15,182	0.01%
2023/01/05	8	35.51	1	35.40	35.05	7	15,367	0.05%
2023/01/04	0	0.00	3	36.03	36.40	-3	15,563	-0.02%
2023/01/03	8	36.34	6	36.45	36.40	2	15,843	0.01%
2022/12/30	2	37.05	2	37.03	37.15	0	16,066	0.00%
2022/12/29	2	35.90	0	0.00	36.25	2	16,319	0.01%
2022/12/28	4	36.94	3	37.02	36.45	1	16,375	0.01%
2022/12/27	0	0.00	1	37.40	36.75	-1	16,472	-0.01%
2022/12/26	1	36.90	2	37.03	37.00	-1	16,532	-0.01%
2022/12/23	0	0.00	11	37.46	37.50	-11	16,641	-0.07%
2022/12/22	1	37.50	0	0.00	37.75	1	16,716	0.01%
2022/12/21	4	36.55	8	36.74	37.00	-4	16,567	-0.02%
2022/12/20	1	36.15	3	35.85	34.85	-2	16,376	-0.01%
2022/12/19	3	35.75	1	35.90	35.35	2	16,566	0.01%
2022/12/16	1	36.15	21	36.06	36.40	-20	16,796	-0.12%
2022/12/15	11	37.15	8	36.94	36.60	3	16,699	0.02%
2022/12/14	3	37.05	4	36.38	37.00	-1	16,358	-0.01%
2022/12/13	23	36.45	9	35.92	36.75	14	15,840	0.09%
2022/12/12	10	34.95	15	35.07	35.05	-5	15,076	-0.03%
2022/12/09	0	0.00	2	33.48	33.70	-2	14,541	-0.01%
2022/12/06	2	32.55	6	32.96	32.55	-4	14,313	-0.03%
2022/12/05	6	33.45	1	33.40	33.30	5	14,299	0.03%
2022/12/02	5	33.38	0	0.00	33.40	5	14,205	0.04%
2022/12/01	1	33.75	4	33.30	33.65	-3	14,143	-0.02%
2022/11/30	5	32.86	0	0.00	33.00	5	13,923	0.04%
2022/11/29	3	33.70	0	0.00	33.50	3	13,734	0.02%
2022/11/28	1	33.00	0	0.00	32.95	1	13,468	0.01%
2022/11/24	5	32.84	0	0.00	32.80	5	13,297	0.04%
2022/11/23	7	33.33	5	33.92	33.95	2	12,927	0.02%
2022/11/22	0	0.00	2	33.15	33.20	-2	12,413	-0.02%
2022/11/21	0	0.00	19	32.25	32.30	-19	12,123	-0.16%
2022/11/18	9	32.01	4	32.03	31.65	5	12,001	0.04%
2022/11/17	5	32.31	17	32.99	32.40	-12	11,939	-0.10%
2022/11/16	21	31.53	8	31.88	32.15	13	11,602	0.11%
2022/11/15	20	31.00	21	31.31	31.45	-1	11,366	-0.01%
2022/11/14	0	0.00	42	30.50	30.70	-42	11,283	-0.37%
2022/11/11	45	30.36	1	30.00	30.10	44	11,223	0.39%
2022/11/09	1	31.20	0	0.00	30.85	1	11,063	0.01%
2022/11/08	1	30.95	2	31.13	30.80	-1	10,999	-0.01%
2022/11/07	1	30.45	7	30.56	30.25	-6	10,930	-0.05%
2022/11/04	0	0.00	3	29.28	29.40	-3	10,871	-0.03%
2022/11/02	2	28.65	0	0.00	28.75	2	11,019	0.02%
2022/11/01	4	28.46	0	0.00	28.50	4	11,004	0.04%
2022/10/31	1	28.35	7	28.55	28.40	-6	11,002	-0.05%
2022/10/28	16	28.76	21	29.02	28.25	-5	11,002	-0.05%
2022/10/27	35	28.46	18	28.54	28.50	17	10,770	0.16%
2022/10/25	0	0.00	1	31.00	30.35	-1	10,651	-0.01%
2022/10/20	1	30.30	1	30.45	30.45	0	10,897	0.00%
2022/10/19	1	30.50	1	30.65	30.55	0	10,811	0.00%
2022/10/14	8	31.07	2	30.80	30.65	6	11,000	0.05%
2022/10/12	0	0.00	4	30.90	30.85	-4	11,317	-0.04%
2022/10/11	12	31.36	20	31.70	31.75	-8	11,401	-0.07%
2022/10/07	18	31.11	13	31.58	31.75	5	11,477	0.04%
2022/10/06	3	30.93	24	30.71	31.10	-21	11,338	-0.19%
2022/10/05	15	30.27	2	30.10	29.90	13	11,190	0.12%
2022/10/04	13	29.88	11	29.89	29.85	2	11,237	0.02%
2022/10/03	0	0.00	1	29.40	29.20	-1	11,103	-0.01%
2022/09/30	1	28.60	0	0.00	29.55	1	11,018	0.01%
2022/09/29	0	0.00	12	28.96	28.90	-12	10,825	-0.11%
2022/09/28	12	29.22	1.1	27.39	27.40	11	10,628	0.10%
2022/09/27	1	28.40	4	28.69	29.00	-3	10,423	-0.03%
2022/09/26	15	29.73	4	29.48	29.25	11	10,195	0.11%
2022/09/23	0	0.00	20	30.00	30.10	-20	9,844	-0.20%
2022/09/21	0	0.00	0.1	28.00	27.95	-0.1	9,413	0.00%
2022/09/16	2	28.50	20	28.45	28.20	-18	9,460	-0.19%
2022/09/14	0	0.00	3	28.55	28.80	-3	9,583	-0.03%
2022/09/13	1	28.70	1	28.90	28.90	0	9,675	0.00%
2022/09/12	3	28.55	0	0.00	28.70	3	9,858	0.03%
2022/09/07	23	27.56	0	0.00	27.35	23	10,004	0.23%
2022/08/31	0	0.00	8	28.98	28.45	-8	10,267	-0.08%
2022/08/30	3	28.75	0	0.00	28.80	3	10,187	0.03%
2022/08/25	1	29.00	1	29.05	29.00	0	10,350	0.00%
2022/08/24	2	28.90	0	0.00	28.90	2	10,473	0.02%
2022/08/22	5	28.90	0	0.00	28.75	5	10,736	0.05%
2022/08/17	0	0.00	30	29.87	29.25	-30	11,148	-0.27%
2022/08/16	0	0.00	1	30.25	29.50	-1	11,265	-0.01%
2022/08/15	0	0.00	20	29.95	30.30	-20	11,496	-0.17%
2022/08/12	1	30.70	10	30.10	30.00	-9	11,879	-0.08%
2022/08/11	21	30.47	2	31.05	30.45	19	11,930	0.16%
2022/08/10	41	30.96	2	30.55	30.70	39	12,004	0.32%
2022/08/08	3	30.57	3	29.88	30.60	0	12,304	0.00%
2022/08/05	2	30.28	0	0.00	30.40	2	12,413	0.02%
2022/08/04	1	30.45	1	30.30	30.35	0	12,725	0.00%
2022/08/03	1	30.40	13	30.60	30.40	-12	13,847	-0.09%
2022/08/02	11	31.29	1	30.65	30.90	10	14,494	0.07%
2022/08/01	4	31.80	4	31.30	31.40	0	14,677	0.00%
2022/07/29	0	0.00	3	31.37	31.20	-3	14,887	-0.02%
2022/07/27	0	0.00	10	30.38	30.45	-10	15,013	-0.07%
2022/07/26	2	30.35	2	29.95	30.45	0	15,266	0.00%
2022/07/25	3	30.20	2	30.40	30.35	1	15,401	0.01%
2022/07/20	1	29.30	3	29.13	29.05	-2	18,316	-0.01%
2022/07/19	0	0.00	25	29.38	29.70	-25	19,359	-0.13%
2022/07/18	6	28.90	10	28.48	29.00	-4	19,944	-0.02%
2022/07/15	11	27.08	24	27.51	27.35	-13	19,673	-0.07%
2022/07/14	5	25.00	7	24.34	25.10	-2	19,617	-0.01%
2022/07/08	1	25.70	0	0.00	25.70	1	21,286	0.00%
2022/06/27	20	25.90	0	0.00	26.30	20	22,612	0.09%
2022/06/17	3	28.17	1	27.90	27.90	2	22,282	0.01%
2022/06/16	2	29.00	0	0.00	29.00	2	22,194	0.01%
2022/06/14	22	28.04	1	28.45	28.45	21	22,067	0.10%
2022/06/13	1	29.15	0	0.00	29.10	1	22,170	0.00%
2022/06/09	3	30.18	4	30.06	29.95	-1	22,247	0.00%
2022/06/08	0	0.00	4	29.93	30.05	-4	22,261	-0.02%
2022/06/07	0	0.00	7	29.70	29.80	-7	22,362	-0.03%
2022/06/06	10	29.35	17	29.25	29.25	-7	22,414	-0.03%
2022/06/02	0	0.00	1	28.90	28.80	-1	22,769	0.00%
2022/06/01	29	29.17	10	29.36	29.55	19	22,924	0.08%
2022/05/31	8	29.55	3	29.62	29.40	5	22,897	0.02%
2022/05/30	9	30.97	0	0.00	30.70	9	22,869	0.04%
2022/05/27	12	31.12	0	0.00	30.90	12	23,008	0.05%
2022/05/26	10	31.30	4.2	31.05	31.00	5.8	23,087	0.03%
2022/05/25	2	31.23	30.1	31.47	31.60	-28.1	22,981	-0.12%
2022/05/24	16	30.99	2	30.70	30.70	14	22,716	0.06%
2022/05/23	5	30.96	29	30.70	30.90	-24	22,524	-0.11%
2022/05/20	6	30.32	61	31.29	30.25	-55	22,346	-0.25%
2022/05/19	0	0.00	2	30.60	30.60	-2	22,169	-0.01%
2022/05/18	22	29.95	1	30.20	30.20	21	21,994	0.10%
2022/05/17	1	29.60	2	29.70	29.80	-1	21,825	0.00%
2022/05/16	0	0.00	2	28.65	30.05	-2	21,497	-0.01%
2022/05/13	0	0.00	2	29.00	29.00	-2	21,295	-0.01%
2022/05/12	2	29.70	7	29.00	28.55	-5	21,107	-0.02%
2022/05/11	39	32.11	101	32.01	30.60	-62	20,729	-0.30%	大賣/
2022/05/10	16	31.05	72.1	30.02	31.10	-56.1	19,544	-0.29%
2022/05/09	15	29.62	17	29.28	29.00	-2	18,800	-0.01%
2022/05/06	20	29.79	1	29.60	29.70	19	18,430	0.10%
2022/05/05	0	0.00	30	29.30	29.00	-30	17,966	-0.17%
2022/05/04	3	28.57	3	28.62	28.70	0	17,641	0.00%
2022/05/03	32	27.59	0	0.00	28.00	32	17,390	0.18%
2022/04/29	3	29.30	3	29.23	28.90	0	16,966	0.00%
2022/04/28	3	29.15	3	28.90	28.50	0	16,719	0.00%
2022/04/27	61	29.31	0	0.00	28.80	61	16,354	0.37%
2022/04/26	231	33.19	179	32.64	31.55	52	15,213	0.34%	大買/大賣/
2022/04/25	78	31.11	22.3	32.26	33.35	55.7	13,191	0.42%
2022/04/22	20	31.49	11	32.07	32.35	9	11,844	0.08%
2022/04/21	0	0.00	3	29.75	29.45	-3	10,750	-0.03%
2022/04/20	3	30.03	32	30.17	29.80	-29	10,526	-0.28%
2022/04/19	4	29.98	2	30.10	30.10	2	10,074	0.02%
2022/04/18	31	28.65	25	29.05	29.00	6	9,706	0.06%
2022/04/15	21	30.21	36	29.90	29.95	-15	9,386	-0.16%
2022/04/14	141	29.93	111	30.32	29.85	30	8,735	0.34%	大買/大賣/
2022/04/13	139	28.30	135	28.48	29.25	4	7,484	0.05%	大買/大賣/
2022/04/12	30	26.92	30	27.15	27.55	0	6,739	0.00%
2022/04/11	2	27.65	2	27.20	27.55	0	6,542	0.00%
2022/04/08	0	0.00	4	26.83	26.85	-4	6,172	-0.06%
2022/04/07	10	26.35	10	25.75	25.70	0	5,975	0.00%
2022/03/23	10	25.70	10	25.65	25.65	0	5,862	0.00%
2022/03/22	0	0.00	34	25.60	25.50	-34	5,819	-0.58%
2022/03/18	0	0.00	30	25.20	24.60	-30	5,748	-0.52%
2022/03/17	1	24.40	2	24.90	25.00	-1	5,814	-0.02%
2022/03/16	65	24.21	0	0.00	23.90	65	5,747	1.13%
2022/03/14	1	26.35	0	0.00	26.35	1	5,389	0.02%
2022/03/11	20	25.89	20	25.71	25.65	0	5,295	0.00%
2022/03/10	20	25.40	21	25.89	25.90	-1	5,206	-0.02%
2022/03/09	21.1	25.02	21	24.93	25.20	0.1	5,049	0.00%
2022/03/08	7.4	25.60	5.1	25.48	24.65	2.3	4,932	0.05%
2022/03/07	9.2	26.38	11	26.38	26.15	-1.8	4,513	-0.04%
2022/03/04	2	26.38	4.2	26.26	25.90	-2.2	4,187	-0.05%
2022/03/03	9	26.03	5	26.27	26.25	4	4,069	0.10%
2022/03/02	13	25.46	75	25.71	25.80	-62	3,846	-1.61%
2022/03/01	2	24.35	31	25.23	24.90	-29	3,707	-0.78%
2022/02/25	1	23.85	7	23.86	23.90	-6	3,634	-0.17%
2022/02/24	0	0.00	2	23.10	22.90	-2	3,539	-0.06%
2022/02/23	2	23.53	1	23.45	23.50	1	3,490	0.03%
2022/02/22	12	23.50	12	23.28	23.50	0	3,446	0.00%
2022/02/21	2	23.80	31	23.60	23.90	-29	3,271	-0.89%
2022/02/18	0	0.00	31	22.75	22.85	-31	3,001	-1.03%
2022/02/17	0	0.00	3	22.52	22.55	-3	2,991	-0.10%
2022/02/15	0	0.00	3	22.37	22.45	-3	3,039	-0.10%
2022/02/14	0	0.00	1	21.90	22.00	-1	3,116	-0.03%
2022/02/10	0	0.00	1	22.20	22.15	-1	3,186	-0.03%
2022/02/09	1	22.00	1	22.00	21.95	0	3,311	0.00%
2022/02/08	0	0.00	32	21.69	21.75	-32	3,323	-0.96%
2022/01/21	2	21.10	4	21.24	21.00	-2	3,469	-0.06%
2022/01/19	30	20.70	0	0.00	20.80	30	3,572	0.84%
2022/01/17	0	0.00	2	21.15	21.15	-2	3,671	-0.05%
2022/01/12	1	21.05	0	0.00	21.40	1	3,889	0.03%
2022/01/05	30	21.70	0	0.00	21.60	30	4,027	0.74%
2021/12/28	0	0.00	1	21.85	21.85	-1	4,369	-0.02%
2021/12/22	0	0.00	32	22.73	22.30	-32	4,557	-0.70%
2021/12/21	1	22.70	0	0.00	22.70	1	4,537	0.02%
2021/12/20	0	0.00	1	22.50	22.70	-1	4,481	-0.02%
2021/12/14	1	21.85	0	0.00	21.55	1	4,585	0.02%
2021/12/13	0	0.00	6	22.20	22.25	-6	4,612	-0.13%
2021/12/06	0	0.00	1	21.50	21.30	-1	5,361	-0.02%
2021/12/02	0	0.00	9	21.17	21.20	-9	5,567	-0.16%
2021/11/30	11	20.95	1	20.95	20.95	10	5,981	0.17%
2021/11/26	10	21.35	10	21.75	21.25	0	6,557	0.00%
2021/11/25	8	21.98	1	21.95	21.80	7	7,106	0.10%
2021/11/24	0	0.00	90	22.10	22.00	-90	7,076	-1.27%
2021/11/23	95	21.68	5	21.70	21.25	90	7,061	1.27%
2021/11/19	0	0.00	10	21.20	21.05	-10	7,621	-0.13%
2021/11/18	10	21.35	0	0.00	21.25	10	7,845	0.13%
2021/11/11	11.1	21.85	40	22.50	22.25	-28.9	9,405	-0.31%
2021/11/10	1	21.60	0	0.00	21.60	1	9,815	0.01%
2021/11/09	3	21.93	1	21.75	22.00	2	10,616	0.02%
2021/11/08	8	22.17	3	22.52	22.15	5	11,587	0.04%
2021/11/05	11	21.22	0	0.00	21.20	11	12,062	0.09%
2021/11/03	1	21.65	10	21.45	21.60	-9	13,125	-0.07%
2021/11/02	1	21.20	10	21.55	21.15	-9	13,351	-0.07%
2021/11/01	12	21.26	5	21.10	21.00	7	13,595	0.05%
2021/10/29	15	21.12	0	0.00	21.20	15	14,022	0.11%
2021/10/27	0	0.00	6	21.50	21.30	-6	15,244	-0.04%
2021/10/25	0.1	22.10	0	0.00	21.85	0.1	17,751	0.00%
2021/10/22	30	21.80	0	0.00	21.90	30	18,103	0.17%
2021/10/21	0	0.00	2	23.30	23.45	-2	18,215	-0.01%
2021/10/15	1	22.80	0	0.00	22.75	1	19,965	0.01%
2021/10/14	1	22.10	0	0.00	22.25	1	20,620	0.00%
2021/10/12	30	22.50	0	0.00	22.60	30	21,530	0.14%
2021/10/08	0	0.00	7	23.35	22.95	-7	21,625	-0.03%
2021/10/07	0	0.00	1	23.55	23.65	-1	21,690	0.00%
2021/10/06	1	23.55	30	24.00	23.30	-29	21,890	-0.13%
2021/10/05	0	0.00	1	23.00	23.75	-1	22,108	0.00%
2021/10/04	60	23.15	0	0.00	22.65	60	22,144	0.27%
2021/10/01	31	24.10	1	24.10	24.05	30	22,269	0.13%
2021/09/29	0	0.00	20	24.33	24.20	-20	22,590	-0.09%
2021/09/28	35	24.63	0	0.00	24.50	35	22,980	0.15%
2021/09/27	5	24.95	0	0.00	25.00	5	23,587	0.02%
2021/09/24	20	24.99	10	24.95	24.75	10	25,173	0.04%
2021/09/23	38	24.88	5	25.34	24.85	33	27,414	0.12%
2021/09/22	11	24.27	10	24.75	24.95	1	28,563	0.00%
2021/09/15	0	0.00	50	25.76	26.35	-50	28,960	-0.17%
2021/09/14	41	26.38	6	26.24	26.10	35	28,920	0.12%
2021/09/13	0	0.00	1	27.00	26.95	-1	28,902	0.00%
2021/09/10	4	26.49	10	26.25	26.05	-6	28,697	-0.02%
2021/09/09	0	0.00	5	25.45	25.70	-5	28,390	-0.02%
2021/09/08	15	25.02	16	24.99	24.75	-1	28,335	0.00%
2021/09/07	22	25.60	1	25.30	25.40	21	28,251	0.07%
2021/09/06	2	25.88	0	25.80	25.60	2	28,141	0.01%
2021/09/03	0	0.00	0.1	26.35	26.35	-0.1	27,935	0.00%
2021/09/02	3	26.65	1	26.25	26.65	2	27,745	0.01%
2021/09/01	11	27.18	13	26.94	27.00	-2	27,620	-0.01%
2021/08/31	10	26.83	68	26.89	27.20	-58	27,184	-0.21%
2021/08/30	1	25.90	3	25.95	26.00	-2	26,686	-0.01%
2021/08/27	17	25.50	16	25.81	26.00	1	26,770	0.00%
2021/08/26	20	26.32	19.1	26.65	25.60	0.9	27,415	0.00%
2021/08/25	30	25.40	0	0.00	25.35	30	27,090	0.11%
2021/08/24	17	25.80	4	25.65	25.65	13	27,011	0.05%
2021/08/23	0	0.00	37	26.00	25.85	-37	26,875	-0.14%
2021/08/19	31	24.80	0	0.00	24.20	31	26,365	0.12%
2021/08/18	18.1	24.23	28	24.48	25.60	-9.9	26,158	-0.04%
2021/08/17	59	25.53	137	25.45	23.90	-78	25,777	-0.30%	大賣/
2021/08/16	43	27.45	11	26.84	26.40	32	25,231	0.13%
2021/08/13	19	28.56	28	28.08	27.55	-9	24,737	-0.04%
2021/08/12	33	28.42	38	28.62	29.75	-5	23,927	-0.02%
2021/08/11	27	27.44	48	27.85	27.85	-21	22,963	-0.09%
2021/08/10	15	27.43	15	27.78	27.30	0	22,367	0.00%
2021/08/09	129	28.16	42.4	28.36	27.95	86.6	22,110	0.39%	大買/
2021/08/06	20	26.97	8.2	27.13	26.95	11.8	21,412	0.06%
2021/08/05	1	26.50	3	26.75	26.65	-2	21,222	-0.01%
2021/08/04	20	27.77	5	27.50	27.40	15	21,141	0.07%
2021/08/03	2	28.65	7	28.52	28.85	-5	21,239	-0.02%
2021/08/02	4	29.28	6	28.81	29.30	-2	20,948	-0.01%
2021/07/30	7	27.71	11	28.27	27.20	-4	20,265	-0.02%
2021/07/29	20	27.58	25	27.69	27.95	-5	19,168	-0.03%
2021/07/28	0	0.00	2	26.15	25.75	-2	17,963	-0.01%
2021/07/27	15	26.73	10	26.50	25.60	5	17,718	0.03%
2021/07/23	0	0.00	2	26.28	26.70	-2	17,549	-0.01%
2021/07/22	2	25.73	2	26.05	25.00	0	17,272	0.00%
2021/07/21	30	27.42	47	27.19	26.50	-17	17,026	-0.10%
2021/07/20	6	26.50	12	26.43	26.75	-6	16,240	-0.04%
2021/07/19	20	26.67	24	26.77	27.10	-4	15,653	-0.03%
2021/07/16	0	0.00	13	25.03	25.10	-13	15,298	-0.08%
2021/07/15	0	0.00	5	24.64	24.85	-5	15,227	-0.03%
2021/07/13	24	24.47	3	24.65	23.50	21	16,149	0.13%
2021/07/12	29	25.89	29	25.78	25.05	0	16,669	0.00%
2021/07/09	10	24.58	0	0.00	24.65	10	17,158	0.06%
2021/07/08	12	25.08	15	25.51	24.95	-3	17,332	-0.02%
2021/07/07	12	24.75	19	24.74	24.30	-7	17,117	-0.04%
2021/07/06	2	25.63	10	25.80	25.60	-8	16,927	-0.05%
2021/07/05	14	27.04	5	26.38	26.35	9	16,765	0.05%
2021/07/02	4	26.06	16	26.49	25.65	-12	16,464	-0.07%
2021/07/01	43	27.66	36	28.06	26.80	7	15,961	0.04%
2021/06/30	45	27.05	43	26.80	27.50	2	14,329	0.01%
2021/06/29	24	24.03	23	24.29	25.15	1	12,019	0.01%
2021/06/28	9	22.57	133	22.27	22.90	-124	10,786	-1.15%	大賣/鉅額交易
2021/06/25	100	21.22	20	21.30	20.85	80	10,250	0.78%
2021/06/23	5	21.10	0	0.00	20.45	5	10,125	0.05%
2021/06/22	11	21.28	31	21.01	20.80	-20	10,050	-0.20%
2021/06/21	2	19.70	26	19.97	20.10	-24	9,892	-0.24%
2021/06/18	20	20.60	10	20.45	20.25	10	9,820	0.10%
2021/06/17	0	0.00	5	20.80	20.45	-5	9,781	-0.05%
2021/06/16	0	0.00	5	20.70	20.30	-5	9,748	-0.05%
2021/06/11	15	20.63	10	20.40	20.40	5	9,696	0.05%
2021/06/09	3	20.65	0	0.00	20.35	3	9,630	0.03%
2021/06/08	0	0.00	8	21.00	21.00	-8	9,596	-0.08%
2021/06/07	0	0.00	2	21.00	20.80	-2	9,580	-0.02%
2021/06/04	15	21.75	17	22.49	21.70	-2	9,486	-0.02%
2021/06/03	10	22.44	48	22.55	22.45	-38	9,303	-0.41%
2021/06/02	10	20.55	64	20.82	21.70	-54	8,530	-0.63%
2021/06/01	10	20.00	5	20.15	20.10	5	8,419	0.06%
2021/05/31	5	20.60	49	20.21	20.00	-44	8,437	-0.52%
2021/05/28	15	19.50	47	19.41	19.40	-32	8,325	-0.38%
2021/05/26	0	0.00	12	18.55	18.65	-12	8,291	-0.14%
2021/05/19	0	0.00	40	19.10	18.65	-40	8,274	-0.48%
2021/05/17	0	0.00	10	16.70	16.60	-10	8,117	-0.12%
2021/05/14	53	18.04	0	0.00	17.55	53	8,010	0.66%
2021/05/13	0	0.00	633	18.72	18.55	-633	7,916	-8.00%	大賣/鉅額交易
2021/05/12	150	19.98	3	19.55	19.60	147	7,828	1.88%	大買/鉅額交易
2021/05/11	4	22.50	5	22.80	21.70	-1	7,594	-0.01%
2021/05/10	538	22.00	56	22.05	22.15	482	7,003	6.88%	大買/鉅額交易
2021/05/07	0	0.00	40	20.73	21.20	-40	6,735	-0.59%
2021/05/06	160	20.69	1	21.00	20.35	159	6,625	2.40%	大買/鉅額交易
2021/05/05	0	0.00	100	20.74	20.40	-100	6,476	-1.54%
2021/05/04	113	19.99	22	19.70	19.55	91	6,276	1.45%	大買/
2021/05/03	9	21.87	0	0.00	21.65	9	6,096	0.15%
2021/04/29	1	21.35	42	21.31	21.20	-41	5,810	-0.71%
2021/04/28	20	20.45	20	20.60	20.60	0	5,639	0.00%
2021/04/27	52	20.97	4	20.90	21.00	48	5,570	0.86%
2021/04/26	25	21.10	22	20.90	21.20	3	5,472	0.05%
2021/04/23	42	20.23	0.2	20.70	20.80	41.8	5,375	0.78%
2021/04/22	12	22.19	12	21.35	20.55	0	5,281	0.00%
2021/04/21	1	22.05	23	21.58	21.70	-22	4,844	-0.45%
2021/04/20	22	22.04	40	22.48	22.10	-18	4,649	-0.39%
2021/04/19	8	23.24	52.8	23.50	23.65	-44.8	4,266	-1.05%
2021/04/16	40	21.57	52	21.74	21.50	-12	3,385	-0.35%
2021/04/15	49	20.51	65	20.91	20.95	-16	2,604	-0.61%
2021/04/14	43	18.48	75	18.82	19.75	-32	1,850	-1.73%
2021/04/13	24	18.25	60	18.25	18.20	-36	1,537	-2.34%
2021/04/12	0	0.00	30	18.23	18.25	-30	1,510	-1.99%
2021/04/09	0	0.00	6	18.60	18.05	-6	1,450	-0.41%
2021/04/08	33	18.01	73	18.24	18.35	-40	1,395	-2.87%
2021/04/07	0	0.00	31	17.90	17.80	-31	1,262	-2.45%
2021/03/30	5	17.00	0	0.00	17.00	5	1,141	0.44%
2021/03/24	5	16.95	0	0.00	16.95	5	1,333	0.38%
2021/03/22	31	16.80	0	0.00	16.95	31	1,347	2.30%
2021/03/10	5	17.15	1	17.25	17.15	4	1,590	0.25%
2021/03/08	10	17.30	10	17.35	17.15	0	1,561	0.00%
2021/03/05	5	17.30	33	17.80	17.20	-28	1,552	-1.80%
2021/03/04	0	0.00	16	17.75	17.80	-16	1,468	-1.09%
2021/03/03	2	17.00	0	0.00	17.20	2	1,403	0.14%
2021/02/26	0	0.00	13	17.34	17.15	-13	1,385	-0.94%
2021/02/25	10	17.03	0	0.00	16.90	10	1,324	0.75%
2021/02/24	11	17.38	70	17.52	17.25	-59	1,305	-4.52%
2021/02/23	0	0.00	40	16.66	16.95	-40	1,172	-3.41%
2021/01/26	5	15.40	0	0.00	15.35	5	1,138	0.44%
2021/01/20	8	15.50	0	0.00	15.30	8	1,128	0.71%
2021/01/18	40	15.65	0	0.00	15.70	40	1,109	3.61%
2021/01/15	45	15.98	0	0.00	15.85	45	1,103	4.08%
2021/01/13	5	16.10	0	0.00	16.20	5	1,087	0.46%
2021/01/12	10	16.33	0	0.00	16.10	10	1,075	0.93%
2021/01/11	10	16.53	0	0.00	16.45	10	1,062	0.94%
2021/01/08	10	16.90	0	0.00	16.85	10	1,044	0.96%
2021/01/06	20.1	17.11	0	0.00	17.00	20.1	1,025	1.96%
2021/01/04	0	0.00	5	17.25	17.25	-5	987	-0.51%
2020/12/31	10	17.25	0	0.00	17.20	10	981	1.02%
2020/12/30	3	17.50	5	17.65	17.50	-2	966	-0.21%
2020/12/29	5	17.35	0	0.00	17.20	5	937	0.53%
2020/12/28	10	17.18	0	0.00	17.05	10	917	1.09%
2020/12/25	0	0.00	5	17.10	17.15	-5	904	-0.55%
2020/12/23	10	16.93	0	0.00	17.10	10	871	1.15%
2020/12/22	11	17.67	0	0.00	17.00	11	856	1.28%
2020/12/21	2	17.68	12	17.98	18.25	-10	784	-1.28%
2020/12/17	5	17.05	0	0.00	17.00	5	663	0.75%
2020/12/16	15	17.28	0	0.00	17.50	15	652	2.30%
2020/12/15	1	17.60	1	17.45	17.45	0	637	0.00%
2020/12/11	26	17.01	0	0.00	16.75	26	519	5.00%
2020/12/10	1	16.50	51	16.95	17.20	-50	489	-10.21%
2020/12/09	17	16.31	0	0.00	16.35	17	368	4.62%
2020/11/25	5	16.10	5	16.10	16.15	0	365	0.00%
2020/11/24	0	0.00	40	16.15	16.10	-40	361	-11.05%
2020/11/18	5	15.95	0	0.00	16.05	5	363	1.38%
2020/11/05	40	15.35	0	0.00	15.40	40	344	11.61%
2020/11/02	5	15.20	0	0.00	15.35	5	351	1.42%
2020/10/28	0	0.00	1	15.40	15.40	-1	347	-0.29%
2020/10/23	5	15.40	0	0.00	15.40	5	350	1.42%
2020/10/20	5	15.45	0	0.00	15.40	5	353	1.42%
2020/10/14	5	15.65	0	0.00	15.65	5	346	1.44%
2020/10/08	5	15.65	2	15.73	15.65	3	348	0.86%
2020/10/07	0	0.00	1	15.75	15.80	-1	346	-0.29%
2020/10/06	0	0.00	5	15.75	15.75	-5	347	-1.44%
2020/09/18	1	16.10	0	0.00	16.15	1	377	0.26%
2020/09/16	2	16.10	0	0.00	16.10	2	380	0.53%
2020/09/15	2	16.25	0	0.00	16.30	2	394	0.51%
2020/09/11	1	16.30	0	0.00	16.30	1	425	0.24%
2020/09/08	1	16.70	0	0.00	16.70	1	417	0.24%
2020/09/07	2	16.35	0	0.00	16.90	2	407	0.49%
2020/09/02	1	16.00	0	0.00	15.95	1	370	0.27%
2020/09/01	0	0.00	10	15.95	16.00	-10	374	-2.67%
2020/08/31	0	0.00	10	15.90	16.05	-10	380	-2.63%
2020/08/27	0	0.00	10	15.74	15.85	-10	374	-2.67%
2020/08/19	5	15.80	0	0.00	15.75	5	365	1.37%
2020/08/18	0	0.00	6	15.90	15.80	-6	365	-1.64%
2020/08/14	10	15.35	0	0.00	15.35	10	364	2.74%
2020/08/12	1	15.30	0	0.00	15.40	1	380	0.26%
2020/08/07	2	15.40	0	0.00	15.35	2	394	0.51%
2020/07/10	6	15.80	0	0.00	15.80	6	464	1.29%
2020/06/16	10	16.35	0	0.00	16.35	10	465	2.15%
2020/06/08	10	17.00	0	0.00	17.00	10	627	1.59%
2020/05/25	0	0.00	10	16.35	16.40	-10	641	-1.56%
2020/05/22	0	0.00	40	16.50	16.55	-40	642	-6.23%
2020/05/21	0	0.00	4	16.50	16.55	-4	632	-0.63%
2020/05/20	0	0.00	6	16.48	16.55	-6	631	-0.95%
2020/05/13	10	16.70	0	0.00	16.70	10	613	1.63%
2020/04/17	15	15.55	0	0.00	15.60	15	653	2.30%
2020/03/12	5	15.90	0	0.00	15.95	5	477	1.05%
2020/03/10	5	16.15	0	0.00	16.50	5	459	1.09%
2020/03/04	3	16.65	0	0.00	16.75	3	440	0.68%
2020/02/12	11	16.95	0	0.00	17.10	11	519	2.12%
2020/01/14	1	18.50	0	0.00	18.50	1	518	0.19%
2019/12/31	3	18.65	0	0.00	18.65	3	637	0.47%
2019/12/20	1	18.65	0	0.00	18.55	1	684	0.15%
2019/12/17	15	18.45	0	0.00	18.45	15	703	2.13%
2019/11/25	5	18.05	0	0.00	18.10	5	1,107	0.45%
2019/11/21	40	18.15	0	0.00	18.25	40	1,142	3.50%
2019/11/20	6	18.34	0	0.00	18.30	6	1,146	0.52%
2019/11/15	0	0.00	10	18.30	18.45	-10	1,259	-0.79%
2019/11/13	0	0.00	1	18.60	18.55	-1	1,529	-0.07%
2019/11/12	10	18.75	0	0.00	18.75	10	1,529	0.65%
2019/11/11	5	18.75	0	0.00	18.75	5	1,540	0.32%
2019/10/31	4	19.05	0	0.00	19.00	4	1,559	0.26%
2019/10/22	10	19.25	0	0.00	19.15	10	1,608	0.62%
2019/10/21	5	19.20	0	0.00	19.20	5	1,602	0.31%
2019/10/17	5	19.00	0	0.00	19.10	5	1,599	0.31%
2019/10/15	50	19.43	0	0.00	19.40	50	1,558	3.21%
2019/09/25	40	20.15	0	0.00	20.15	40	1,535	2.61%
2019/09/23	2	20.25	0	0.00	20.15	2	1,534	0.13%
2019/09/18	10	20.35	0	0.00	20.30	10	1,534	0.65%
2019/09/09	6	20.82	1	20.85	20.80	5	1,520	0.33%
2019/09/03	0	0.00	3	20.95	21.15	-3	1,449	-0.21%
2019/09/02	1	20.95	50	20.96	21.15	-49	1,435	-3.41%
2019/08/30	0	0.00	15	20.57	20.45	-15	1,321	-1.14%
2019/08/26	0	0.00	3	20.50	20.50	-3	1,274	-0.24%
2019/08/19	1	20.70	1	21.15	20.60	0	1,109	0.00%
2019/08/16	3	20.50	41	20.35	20.50	-38	981	-3.87%
2019/08/07	0	0.00	1	19.25	19.30	-1	836	-0.12%
2019/07/19	1	19.25	0	0.00	19.20	1	875	0.11%
2019/07/09	0	0.00	1	19.35	19.35	-1	1,000	-0.10%
2019/07/04	1	19.10	0	0.00	19.05	1	1,051	0.10%
2019/06/20	40	19.30	0	0.00	19.30	40	1,519	2.63%
2019/06/18	2	19.25	0	0.00	19.15	2	1,590	0.13%
2019/06/10	0	0.00	1	19.90	19.85	-1	2,191	-0.05%
2019/06/05	0	0.00	1	20.05	20.05	-1	2,389	-0.04%
2019/06/04	2	19.60	0	0.00	19.80	2	2,410	0.08%
2019/05/31	0	0.00	5	19.45	19.50	-5	2,858	-0.17%
2019/05/30	11	19.45	5	19.42	19.40	6	2,936	0.20%
2019/05/24	1	19.50	0	0.00	19.30	1	2,973	0.03%
2019/05/23	3	19.30	0	0.00	19.30	3	2,973	0.10%
2019/05/17	20	19.50	0	0.00	19.50	20	2,955	0.68%
2019/05/15	0	0.00	2	19.45	19.40	-2	2,929	-0.07%
2019/05/14	2	18.60	0	0.00	19.00	2	2,925	0.07%
2019/04/15	0	0.00	1	20.80	21.25	-1	2,862	-0.03%
2019/04/12	1	20.75	0	0.00	20.75	1	2,872	0.03%
2019/03/29	1	20.35	1	21.00	21.20	0	2,659	0.00%
2019/03/27	15	21.38	0	0.00	21.15	15	2,446	0.61%
2019/03/26	0	0.00	1	23.00	22.50	-1	2,317	-0.04%
2019/03/25	2	22.30	2	22.45	22.80	0	2,284	0.00%
2019/03/22	40	22.90	6	23.20	22.80	34	2,255	1.51%
2019/03/21	3	23.55	7	23.51	23.40	-4	2,207	-0.18%
2019/03/20	2	23.25	1	23.55	23.45	1	2,170	0.05%
2019/03/19	2	23.78	42	24.18	23.45	-40	2,111	-1.89%
2019/03/18	0	0.00	3	22.75	22.70	-3	1,795	-0.17%
2019/03/15	5	22.23	5	22.05	22.15	0	1,686	0.00%
2019/03/14	5	21.91	12	21.95	21.95	-7	1,625	-0.43%
2019/03/12	16	22.24	8	22.11	21.90	8	1,521	0.53%
2019/03/11	9	21.04	3	21.00	21.30	6	1,334	0.45%
2019/03/08	0	0.00	14	21.02	21.15	-14	1,284	-1.09%
2019/03/07	22	21.24	5	21.50	20.80	17	1,461	1.16%
2019/03/05	12	20.00	42	20.05	19.90	-30	1,025	-2.93%
2019/02/25	0.1	19.25	1.1	19.29	19.30	-1	959	-0.10%
2019/02/19	0	0.00	1	18.90	19.00	-1	933	-0.11%
2019/01/30	0	0.00	8	18.60	18.60	-8	888	-0.90%
2019/01/29	8	18.70	1	18.70	18.75	7	879	0.80%
2019/01/15	1	18.65	0	0.00	18.65	1	812	0.12%
2019/01/11	0	0.00	4	19.15	19.20	-4	796	-0.50%
2019/01/10	1	19.35	0	0.00	19.20	1	785	0.13%
2019/01/09	3	19.20	1	19.20	19.15	2	774	0.26%
2019/01/08	2	19.45	2	19.23	19.20	0	753	0.00%
2019/01/07	0	0.00	42	19.34	19.00	-42	720	-5.83%
2019/01/04	0	0.00	40	18.10	17.75	-40	663	-6.03%
2018/12/27	1	16.50	1	16.55	16.55	0	629	0.00%
2018/12/21	1	16.40	1	16.45	16.45	0	635	0.00%
2018/12/17	1	16.70	1	16.55	16.55	0	626	0.00%
2018/12/11	1	16.80	1	16.70	16.70	0	619	0.00%
2018/12/05	1	16.60	1	17.05	17.00	0	615	0.00%
2018/12/04	1	16.40	1	16.50	16.80	0	606	0.00%
2018/11/20	1	16.85	1	16.70	16.70	0	298	0.00%
2018/11/19	1	16.75	1	16.85	16.85	0	296	0.00%
2018/11/16	1	16.80	1	16.75	16.75	0	306	0.00%
2018/11/15	1	16.80	1	16.80	16.85	0	324	0.00%
2018/11/13	1	16.80	1	16.70	16.85	0	325	0.00%
2018/11/06	0	0.00	6	16.73	16.80	-6	342	-1.75%
2018/10/31	1	16.50	1	16.60	16.70	0	356	0.00%
2018/10/26	1	16.75	1	16.65	16.65	0	359	0.00%
2018/10/24	1	16.80	1	16.80	16.85	0	365	0.00%
2018/10/23	1	16.85	1	16.95	16.95	0	369	0.00%
2018/10/22	1	16.85	1	16.95	16.90	0	375	0.00%
2018/10/19	1	16.70	1	16.70	16.95	0	388	0.00%
2018/10/16	1	17.15	1	17.15	17.15	0	409	0.00%
2018/10/11	40	16.85	0	0.00	17.00	40	417	9.58%
2018/10/09	1	17.50	1	17.45	17.45	0	412	0.00%
2018/10/08	0	0.00	1	17.60	17.60	-1	373	-0.27%
2018/09/27	1	17.40	0	0.00	17.55	1	411	0.24%
2018/09/26	1	17.50	1	17.50	17.40	0	417	0.00%
2018/09/18	1	17.60	1	17.55	17.55	0	461	0.00%
2018/09/14	1	17.75	1	17.70	17.70	0	484	0.00%
2018/09/13	1	17.45	1	17.55	17.55	0	497	0.00%
2018/09/03	0	0.00	39	18.20	18.15	-39	582	-6.70%
2018/08/28	0	0.00	1	18.20	18.15	-1	649	-0.15%
2018/08/23	1	18.25	1	18.20	18.20	0	713	0.00%
2018/08/22	1	17.45	1	18.25	18.15	0	716	0.00%
2018/08/20	1	17.45	1	17.30	17.30	0	722	0.00%
2018/08/17	1	17.30	1	17.25	17.25	0	724	0.00%
2018/08/15	1	17.40	1	17.30	17.35	0	727	0.00%
2018/08/09	1	17.65	1	17.65	17.70	0	731	0.00%
2018/08/08	1	17.40	1	17.65	17.65	0	735	0.00%
2018/08/07	1	17.30	1	17.40	17.35	0	754	0.00%
2018/08/03	1	17.30	2	17.33	17.35	-1	758	-0.13%
2018/08/02	1	17.30	1	17.35	17.35	0	758	0.00%
2018/08/01	1	17.30	1	17.30	17.30	0	754	0.00%
2018/07/27	1	17.30	1	17.25	17.30	0	762	0.00%
2018/07/26	1	16.95	1	17.35	17.35	0	761	0.00%
2018/07/25	41	16.85	1	17.00	17.00	40	752	5.32%
2018/07/24	1	16.90	1	17.00	17.00	0	752	0.00%
2018/07/20	1	17.40	1	17.30	17.30	0	758	0.00%
2018/07/12	1	17.95	1	17.90	17.95	0	761	0.00%
2018/07/10	1	18.15	1	18.20	18.20	0	768	0.00%
2018/07/09	40	18.00	1	18.10	18.10	39	776	5.02%
2018/07/05	40	18.80	0	0.00	18.75	40	759	5.27%
2018/07/03	0	0.00	2	18.90	18.95	-2	754	-0.27%
2018/06/14	0	0.00	1	19.10	19.10	-1	803	-0.12%
2018/06/07	1	19.10	0	0.00	19.10	1	756	0.13%
2018/05/10	0.7	19.15	0	0.00	19.15	0.7	677	0.11%
2018/04/23	1	19.60	0	0.00	19.55	1	774	0.13%
2018/04/13	1	19.90	0	0.00	19.85	1	815	0.12%
2018/04/10	1	20.20	0	0.00	20.05	1	845	0.12%
2018/03/30	1	21.30	3	20.83	20.80	-2	874	-0.23%
2018/03/20	0	0.00	1	20.45	20.15	-1	1,017	-0.10%
2018/03/06	0	19.70	0	0.00	19.75	0	1,164	0.00%
2018/03/05	0	19.80	0	0.00	19.80	0	1,164	0.00%
2018/02/09	1	19.75	0	0.00	19.85	1	1,178	0.08%
2018/02/06	0	0.00	1	20.20	20.00	-1	1,187	-0.08%
2018/02/05	5	20.45	0	0.00	20.65	5	1,164	0.43%
2018/02/02	5	20.25	0	0.00	20.30	5	1,153	0.43%
2018/01/25	1	20.20	0	0.00	20.15	1	1,195	0.08%
2018/01/23	0	0.00	5	20.45	20.45	-5	1,182	-0.42%
2018/01/22	2	20.20	1	20.30	20.45	1	1,176	0.09%
2018/01/12	0	0.00	6	20.66	20.70	-6	1,151	-0.52%
2018/01/10	1	20.35	0	0.00	20.35	1	1,134	0.09%
2018/01/08	1	20.30	0	0.00	20.20	1	1,133	0.09%
2018/01/05	0	0.00	5	20.25	20.15	-5	1,120	-0.45%
2018/01/04	0	0.00	10	20.10	20.10	-10	1,116	-0.90%