榮剛 (5009)-華南永昌-新莊券商分點個股進出

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: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－華南永昌-新莊券商分點個股進出

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

華南永昌-新莊券商分點個股進出
華南永昌-新莊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	0	0.00	10	54.90	54.90	-10	11,014	-0.09%
2024/05/15	0	0.00	5	55.40	55.20	-5	10,959	-0.05%
2024/05/14	0	0.00	0.1	55.30	55.80	-0.1	10,834	0.00%
2024/05/13	5	55.20	0.1	55.72	55.20	4.9	10,659	0.05%
2024/05/10	0.2	55.10	0.8	55.09	56.00	-0.7	10,556	-0.01%
2024/05/09	5	55.70	0	0.00	54.90	5	10,442	0.05%
2024/05/07	7	54.90	113	54.63	54.50	-106	10,194	-1.04%	大賣/鉅額交易
2024/05/06	1	56.40	15	56.40	56.10	-14	9,960	-0.14%
2024/05/03	1	56.90	10	57.20	57.00	-9	9,729	-0.09%
2024/05/02	12	57.73	3.2	57.08	57.60	8.8	9,394	0.09%
2024/04/30	5	55.04	3	56.00	54.20	2	8,518	0.02%
2024/04/29	21	54.44	0	0.00	54.80	21	8,034	0.26%
2024/04/25	0	0.00	1	52.70	52.60	-1	7,679	-0.01%
2024/04/24	2.1	52.89	12	52.44	53.00	-9.9	7,613	-0.13%
2024/04/23	3	53.17	23	52.86	52.80	-20	7,547	-0.27%
2024/04/22	12	54.53	121	53.30	54.20	-109	7,350	-1.48%	大賣/鉅額交易
2024/04/19	25	54.98	19	54.19	54.90	6	7,016	0.09%
2024/04/18	15	54.30	0	0.00	54.70	15	6,616	0.23%
2024/04/17	2	53.70	2	53.95	53.50	0	6,379	0.00%
2024/04/16	4	52.48	3	52.03	51.90	1	6,043	0.02%
2024/04/15	123.1	53.92	1	53.50	53.30	122.1	5,658	2.16%	大買/鉅額交易
2024/04/12	0	0.00	5	52.30	52.50	-5	5,187	-0.10%
2024/04/11	6	52.68	10	52.15	52.60	-4	5,092	-0.08%
2024/04/03	0	0.00	5	49.35	49.40	-5	4,460	-0.11%
2024/04/02	0	0.00	0	49.60	49.30	0	4,494	0.00%
2024/04/01	0	0.00	1	49.60	49.55	-1	4,543	-0.02%
2024/03/29	0	0.00	3	49.38	49.30	-3	4,723	-0.06%
2024/03/28	1	50.50	0	0.00	49.65	1	4,887	0.02%
2024/03/27	15	49.70	0	0.00	49.65	15	5,331	0.28%
2024/03/26	5	50.00	20	48.75	49.05	-15	5,334	-0.28%
2024/03/25	20	49.68	5	49.56	49.80	15	5,373	0.28%
2024/03/22	0	49.00	0	0.00	49.00	0	5,440	0.00%
2024/03/20	0	48.97	0.9	48.95	48.90	-0.9	5,835	-0.01%
2024/03/19	0	0.00	5	49.15	48.85	-5	5,894	-0.08%
2024/03/15	1	47.60	1	47.70	47.70	0	5,980	0.00%
2024/03/13	0	47.75	0	0.00	47.70	0	6,105	0.00%
2024/03/12	0	48.38	1	48.50	48.55	-1	6,164	-0.02%
2024/03/11	0	47.90	0	0.00	47.95	0	6,209	0.00%
2024/03/08	0	47.80	2	48.15	47.70	-2	6,321	-0.03%
2024/03/07	0	48.25	0	0.00	48.35	0	6,424	0.00%
2024/03/06	0	48.78	0	0.00	48.75	0	6,482	0.00%
2024/03/05	0	48.80	0	0.00	48.70	0	6,483	0.00%
2024/03/01	13	48.04	3	48.30	48.30	10	6,473	0.15%
2024/02/29	4	47.00	4	47.00	47.00	0	6,393	0.00%
2024/02/27	0	0.00	4	46.35	46.50	-4	6,533	-0.06%
2024/02/26	0	0.00	0	47.00	46.45	0	6,762	0.00%
2024/02/23	0	47.10	0	0.00	46.70	0	6,819	0.00%
2024/02/22	0	47.47	0	0.00	47.15	0	6,850	0.00%
2024/02/19	2	48.05	0	0.00	47.85	2	6,981	0.03%
2024/02/16	0	0.00	0	47.00	47.65	0	7,059	0.00%
2024/01/24	0	47.15	0	0.00	47.10	0	6,879	0.00%
2024/01/23	0	46.33	0	0.00	46.40	0	6,854	0.00%
2024/01/09	1	48.00	0	0.00	47.85	1	7,392	0.01%
2024/01/08	3	48.80	0	0.00	48.50	3	7,394	0.04%
2024/01/02	1	49.05	0	0.00	49.00	1	7,402	0.01%
2023/12/29	0	48.70	0	49.20	48.85	0	7,502	0.00%
2023/12/28	0.1	48.90	6	48.80	48.75	-5.9	7,474	-0.08%
2023/12/22	13	50.85	2	53.80	49.45	11	7,151	0.15%
2023/12/20	1	51.00	0	0.00	51.70	1	6,695	0.01%
2023/12/19	0	50.45	0	0.00	50.90	0	6,648	0.00%
2023/12/18	0	51.20	0	0.00	51.60	0	6,687	0.00%
2023/12/15	0	0.00	10	51.60	51.50	-10	6,560	-0.15%
2023/12/14	0.1	49.92	1	50.10	49.80	-0.9	6,292	-0.01%
2023/12/13	96	49.67	0	0.00	49.40	96	6,241	1.54%
2023/12/12	0	0.00	10	49.85	49.70	-10	6,243	-0.16%
2023/12/11	0	49.40	0	0.00	49.00	0	6,203	0.00%
2023/12/07	0	49.75	0	0.00	49.35	0	6,330	0.00%
2023/12/06	0	0.00	9	49.55	50.10	-9	6,363	-0.14%
2023/12/05	0	0.00	1	49.60	48.70	-1	6,362	-0.02%
2023/12/01	1	49.45	1	49.20	49.35	0	6,314	0.00%
2023/11/30	0	0.00	5	48.45	48.70	-5	6,270	-0.08%
2023/11/29	0	47.90	0	0.00	47.75	0	6,552	0.00%
2023/11/27	0	47.10	0	0.00	46.90	0	6,811	0.00%
2023/11/24	3	48.20	3	48.30	47.85	0	7,115	0.00%
2023/11/22	3	47.40	5.7	47.68	47.75	-2.7	7,231	-0.04%
2023/11/21	3	46.25	3	46.75	46.75	0	7,064	0.00%
2023/11/17	1	46.40	3	46.58	46.40	-2	7,247	-0.03%
2023/11/16	3	46.20	1	46.15	46.50	2	7,257	0.03%
2023/11/10	0	45.20	0	0.00	45.00	0	7,352	0.00%
2023/11/07	0	45.65	0	0.00	45.70	0	7,795	0.00%
2023/11/06	0	0.00	0	45.80	45.90	0	7,925	0.00%
2023/11/01	0	44.50	0	0.00	44.50	0	8,836	0.00%
2023/10/31	0	45.00	1	44.75	44.60	-1	8,873	-0.01%
2023/10/30	0	45.25	0	0.00	45.50	0	8,980	0.00%
2023/10/27	0	45.10	0	0.00	44.90	0	9,032	0.00%
2023/10/26	0	45.40	0	0.00	45.25	0	9,034	0.00%
2023/10/25	0	45.27	0	0.00	45.20	0	9,160	0.00%
2023/10/24	4	44.35	4	44.40	44.65	0	9,235	0.00%
2023/10/23	0	0.00	10	45.00	44.50	-10	9,284	-0.11%
2023/10/20	0	0.00	1	43.80	44.00	-1	9,375	-0.01%
2023/10/18	0	0.00	4	44.00	44.00	-4	9,631	-0.04%
2023/10/17	4	45.61	4	45.06	45.00	0	9,796	0.00%
2023/10/16	0	0.00	1	46.70	45.60	-1	9,989	-0.01%
2023/10/12	6	45.03	11	45.45	45.75	-5	10,295	-0.05%
2023/10/11	1	45.15	30	45.13	45.05	-29	10,432	-0.28%
2023/10/06	2	44.10	2	44.45	44.45	0	10,534	0.00%
2023/10/05	3	44.00	3	44.00	44.00	0	10,699	0.00%
2023/10/04	15	44.38	0	0.00	43.90	15	10,774	0.14%
2023/10/03	2	45.75	2	45.15	45.15	0	10,741	0.00%
2023/09/28	3	45.35	3	45.45	45.45	0	11,290	0.00%
2023/09/27	4	45.05	4	45.20	45.20	0	11,545	0.00%
2023/09/26	22	45.49	0	0.00	45.10	22	11,886	0.19%
2023/09/25	0	0.00	3	46.47	46.50	-3	12,041	-0.02%
2023/09/22	1	45.00	1	45.05	45.40	0	12,061	0.00%
2023/09/21	13	45.07	0	0.00	45.25	13	12,203	0.11%
2023/09/19	11	46.85	0	0.00	46.65	11	12,364	0.09%
2023/09/15	0	0.00	1	46.30	46.40	-1	12,511	-0.01%
2023/09/14	1	45.50	0	0.00	45.50	1	12,729	0.01%
2023/09/13	16	45.27	2	45.20	45.15	14	13,041	0.11%
2023/09/12	21	46.33	149	46.57	46.30	-128	13,042	-0.98%	大賣/鉅額交易
2023/09/11	0	47.55	1	47.20	46.65	-1	13,107	-0.01%
2023/09/08	1	47.30	0	0.00	46.65	1	13,065	0.01%
2023/09/07	5	47.56	0	0.00	47.25	5	13,134	0.04%
2023/09/05	2	47.20	3	47.20	46.85	-1	13,387	-0.01%
2023/09/04	154	47.93	8	47.68	47.20	146	13,466	1.08%	大買/鉅額交易
2023/09/01	0	0.00	0	45.95	45.75	0	13,262	0.00%
2023/08/31	4	44.89	0	0.00	45.15	4	13,483	0.03%
2023/08/30	8	45.16	0	0.00	44.85	8	13,993	0.06%
2023/08/29	2	46.05	2	46.70	46.70	0	13,793	0.00%
2023/08/28	2	46.00	2	45.85	45.85	0	13,839	0.00%
2023/08/25	2	45.55	2	45.20	45.20	0	13,768	0.00%
2023/08/24	1	45.40	0	0.00	45.70	1	13,789	0.01%
2023/08/22	3	45.68	0	0.00	44.95	3	13,665	0.02%
2023/08/21	2	46.08	0	0.00	45.90	2	13,791	0.01%
2023/08/18	1	45.80	0	0.00	45.40	1	14,167	0.01%
2023/08/17	1	46.15	1	45.05	46.10	0	14,655	0.00%
2023/08/16	3	44.90	3	45.30	45.30	0	14,857	0.00%
2023/08/15	0	0.00	153	45.54	45.55	-153	15,681	-0.98%	大賣/鉅額交易
2023/08/14	0	45.20	4	45.15	45.10	-4	15,771	-0.03%
2023/08/11	2	47.49	9	46.76	46.55	-7	15,792	-0.04%
2023/08/10	0	47.80	0	0.00	47.45	0	15,783	0.00%
2023/08/09	1	48.20	1	48.50	48.25	0	15,800	0.00%
2023/08/08	2	49.50	2	48.90	48.90	0	15,765	0.00%
2023/08/07	8.1	50.11	4.2	50.44	49.30	3.9	15,810	0.02%
2023/08/04	2	52.70	2	52.90	52.90	0	15,535	0.00%
2023/08/02	0	54.10	0	0.00	52.60	0	15,832	0.00%
2023/08/01	0	53.10	0	0.00	53.10	0	15,856	0.00%
2023/07/31	0	0.00	0.1	53.90	53.40	-0.1	16,153	0.00%
2023/07/28	13	54.87	3	54.00	54.00	10	16,431	0.06%
2023/07/26	0	55.00	0	0.00	54.10	0	16,988	0.00%
2023/07/25	2	55.95	2	55.10	55.70	0	17,576	0.00%
2023/07/21	3.1	53.08	3	52.50	52.50	0.1	17,815	0.00%
2023/07/20	2	53.10	2	53.80	53.80	0	18,031	0.00%
2023/07/19	2	53.70	2	51.70	51.70	0	18,061	0.00%
2023/07/18	3	53.57	13	53.70	53.70	-10	18,306	-0.05%
2023/07/17	5	53.48	13	53.04	53.50	-8	18,480	-0.04%
2023/07/14	0	0.00	180	54.18	53.60	-180	18,427	-0.98%	大賣/鉅額交易
2023/07/13	2.1	55.98	5	54.60	54.60	-3	18,860	-0.02%
2023/07/12	0.1	55.90	1	56.30	55.60	-0.9	19,325	0.00%
2023/07/11	21	56.89	0	57.40	56.60	21	19,621	0.11%
2023/07/06	30	57.88	0	0.00	57.30	30	21,351	0.14%
2023/07/05	0	0.00	2	60.70	60.50	-2	21,242	-0.01%
2023/07/04	4	58.35	5	60.10	60.00	-1	21,045	0.00%
2023/06/30	0	0.00	1	57.60	57.60	-1	20,591	0.00%
2023/06/29	1	57.50	1	57.00	57.10	0	20,543	0.00%
2023/06/27	0	0.00	1	56.90	56.20	-1	20,598	0.00%
2023/06/26	0	0.00	1	58.30	58.10	-1	20,646	0.00%
2023/06/21	20	58.50	1	58.50	58.40	19	20,678	0.09%
2023/06/20	18	58.86	5	60.20	58.20	13	20,649	0.06%
2023/06/19	3	60.10	13	59.90	60.60	-10	20,563	-0.05%
2023/06/16	0	0.00	7	58.89	58.00	-7	20,613	-0.03%
2023/06/15	0	58.70	0	0.00	58.60	0	20,585	0.00%
2023/06/14	12	57.27	2	56.60	56.60	10	20,658	0.05%
2023/06/13	2.1	57.11	10	57.58	57.30	-7.9	20,952	-0.04%
2023/06/12	8	56.60	2	56.60	56.60	6	21,046	0.03%
2023/06/09	2	58.95	0	0.00	58.70	2	20,987	0.01%
2023/06/08	0	0.00	1	60.00	59.20	-1	21,301	0.00%
2023/06/07	0	0.00	1	59.70	59.30	-1	21,446	0.00%
2023/06/06	32	59.88	6	59.75	59.30	26	21,829	0.12%
2023/06/05	3	59.70	6	59.53	58.90	-3	22,475	-0.01%
2023/06/02	0	0.00	2	57.60	56.60	-2	22,505	-0.01%
2023/06/01	2	56.65	2	56.90	57.20	0	22,401	0.00%
2023/05/31	5	54.28	5	55.16	55.70	0	22,283	0.00%
2023/05/30	3	54.50	2	54.10	54.10	1	22,289	0.00%
2023/05/29	4	55.00	4.1	55.09	54.90	-0.1	22,522	0.00%
2023/05/26	2	54.50	7	54.24	54.10	-5	22,987	-0.02%
2023/05/25	3	54.30	3	54.20	54.20	0	23,153	0.00%
2023/05/24	4	55.63	3.1	55.02	55.00	0.9	23,148	0.00%
2023/05/23	4.2	55.57	6	55.38	55.70	-1.8	22,937	-0.01%
2023/05/22	6	51.70	12	51.93	52.60	-6	22,589	-0.03%
2023/05/19	14.1	53.06	3	52.20	51.70	11.1	22,525	0.05%
2023/05/18	2	56.40	2	56.90	56.90	0	21,742	0.00%
2023/05/17	2	54.60	2	56.10	56.10	0	21,600	0.00%
2023/05/16	0	55.10	0	0.00	55.20	0	21,489	0.00%
2023/05/15	3	54.60	3	54.20	54.20	0	21,524	0.00%
2023/05/12	2	55.40	0	0.00	55.50	2	21,639	0.01%
2023/05/11	5	55.32	268	55.25	54.90	-263	21,505	-1.22%	大賣/鉅額交易
2023/05/10	131	57.85	142	56.97	57.10	-11	21,283	-0.05%	大買/大賣/
2023/05/09	14	56.89	5	56.60	56.40	9	21,155	0.04%
2023/05/08	90	58.06	85	58.30	58.10	5	20,936	0.02%
2023/05/05	5	58.00	0	0.00	58.00	5	21,002	0.02%
2023/05/04	1	59.60	7	59.53	60.10	-6	20,885	-0.03%
2023/05/03	6	59.15	5	58.60	58.50	1	20,956	0.00%
2023/04/28	6	58.20	3	58.10	58.80	3	20,417	0.01%
2023/04/27	1	56.20	5.1	54.92	56.80	-4.1	19,842	-0.02%
2023/04/26	3	53.70	5	53.64	54.50	-2	19,490	-0.01%
2023/04/25	1	54.10	0	0.00	54.30	1	19,361	0.01%
2023/04/24	1	55.88	1	55.00	56.00	0	19,146	0.00%
2023/04/21	5	55.92	0	0.00	54.30	5	19,157	0.03%
2023/04/20	8	58.39	4	57.60	57.60	4	18,682	0.02%
2023/04/19	5	60.00	7.3	59.74	59.60	-2.3	18,409	-0.01%
2023/04/18	91	60.85	84	59.86	60.00	7	18,251	0.04%
2023/04/17	11	61.83	10	61.73	62.80	1	17,846	0.01%
2023/04/14	12.1	58.28	13	59.05	58.80	-0.9	17,383	-0.01%
2023/04/13	8	60.97	4	61.40	60.20	4	17,106	0.02%
2023/04/12	6	58.32	6.2	59.60	60.10	-0.2	16,326	0.00%
2023/04/11	1.2	53.87	5	54.96	55.00	-3.8	15,667	-0.02%
2023/04/10	3.2	53.44	11	53.89	53.90	-7.9	15,476	-0.05%
2023/04/07	1	52.30	0	0.00	52.00	1	15,270	0.01%
2023/04/06	3	51.80	3	52.40	52.40	0	15,299	0.00%
2023/03/31	2	52.00	100	51.36	51.40	-98	15,361	-0.64%
2023/03/30	1.3	51.92	0	0.00	51.90	1.3	15,700	0.01%
2023/03/29	0.1	51.80	1	51.60	51.80	-0.9	16,086	-0.01%
2023/03/28	1	51.00	4	50.60	51.50	-3	16,247	-0.02%
2023/03/27	3	52.40	3	52.13	52.10	0	16,054	0.00%
2023/03/24	6	51.37	7	50.70	50.60	-1	15,998	-0.01%
2023/03/23	5	51.80	5	52.10	51.50	0	16,171	0.00%
2023/03/22	4	53.00	0	0.00	51.80	4	16,609	0.02%
2023/03/21	16.3	52.83	11	53.17	52.60	5.3	17,190	0.03%
2023/03/20	0	50.46	5	50.50	50.00	-5	17,266	-0.03%
2023/03/17	0	49.99	1	50.20	50.30	-1	17,307	-0.01%
2023/03/16	8	49.13	3	49.60	48.65	5	17,127	0.03%
2023/03/15	6	50.32	10	50.48	50.90	-4	16,866	-0.02%
2023/03/14	0	50.00	0	0.00	49.55	0	16,699	0.00%
2023/03/13	40	50.20	0	0.00	50.00	40	16,595	0.24%
2023/03/10	1	49.00	1	49.60	50.00	0	16,262	0.00%
2023/03/09	25	48.62	6	49.88	49.20	19	16,160	0.12%
2023/03/08	97	49.81	12	49.00	49.00	85	15,791	0.54%
2023/03/07	0	46.90	15	47.17	48.10	-15	15,134	-0.10%
2023/03/06	7	43.60	2	43.75	43.75	5	14,515	0.03%
2023/03/03	0	43.70	0	0.00	43.25	0	14,651	0.00%
2023/03/02	1	43.70	0	0.00	43.70	1	14,911	0.01%
2023/03/01	5	43.00	0	0.00	43.55	5	15,377	0.03%
2023/02/24	15	44.47	8	44.96	45.05	7	15,369	0.05%
2023/02/23	1	42.75	7	44.01	44.20	-6	14,942	-0.04%
2023/02/22	6	41.87	1	42.50	42.50	5	14,839	0.03%
2023/02/21	6	42.00	4	41.90	41.90	2	15,002	0.01%
2023/02/20	5	41.87	5	42.10	42.00	0	15,126	0.00%
2023/02/17	0	41.20	1	41.20	41.25	-1	15,085	-0.01%
2023/02/16	0	40.30	1	40.35	40.40	-1	14,928	-0.01%
2023/02/15	0	39.70	0	0.00	39.90	0	15,145	0.00%
2023/02/14	0	39.10	0	0.00	39.55	0	15,145	0.00%
2023/02/13	0	39.30	0	0.00	39.00	0	15,203	0.00%
2023/02/10	10	40.32	10	39.86	39.70	0	15,261	0.00%
2023/02/09	3	39.45	4	39.73	39.75	-1	15,195	-0.01%
2023/02/08	8	39.63	8	39.43	39.40	0	15,238	0.00%
2023/02/07	3	38.95	3	39.80	39.80	0	15,196	0.00%
2023/02/06	3	39.18	2	38.95	38.95	1	15,198	0.01%
2023/02/03	5	39.55	2	39.45	39.45	3	15,146	0.02%
2023/02/01	3	37.85	4	40.23	40.00	-1	15,057	-0.01%
2023/01/31	4	37.75	8	37.93	37.85	-4	14,970	-0.03%
2023/01/30	1	37.95	2	37.55	37.65	-1	15,052	-0.01%
2023/01/17	2	36.50	3	36.75	36.65	-1	15,072	-0.01%
2023/01/13	0	36.85	3	37.03	36.80	-3	15,021	-0.02%
2023/01/12	4	36.88	4	36.71	36.70	0	15,112	0.00%
2023/01/11	3	35.70	5	36.55	36.85	-2	15,160	-0.01%
2023/01/10	3	35.10	4	35.36	35.45	-1	14,994	-0.01%
2023/01/09	7	35.19	6	35.10	35.10	1	15,067	0.01%
2023/01/06	3	35.10	4	35.16	35.20	-1	15,182	-0.01%
2023/01/05	6	35.85	7	35.11	35.05	-1	15,367	-0.01%
2023/01/04	2	36.30	0	0.00	36.40	2	15,563	0.01%
2023/01/03	4	36.30	4	36.25	36.40	0	15,843	0.00%
2022/12/30	5	37.20	0	0.00	37.15	5	16,066	0.03%
2022/12/29	1	36.35	0	0.00	36.25	1	16,319	0.01%
2022/12/28	6	36.88	5	36.78	36.45	1	16,375	0.01%
2022/12/27	8	37.03	1	36.75	36.75	7	16,472	0.04%
2022/12/26	2	37.30	2	37.00	37.00	0	16,532	0.00%
2022/12/23	3	37.42	2	37.65	37.50	1	16,641	0.01%
2022/12/22	4	37.66	10	37.47	37.75	-6	16,716	-0.04%
2022/12/21	13	36.35	14	36.83	37.00	-1	16,567	-0.01%
2022/12/20	0	0.00	2	35.00	34.85	-2	16,376	-0.01%
2022/12/19	1	35.90	0	0.00	35.35	1	16,566	0.01%
2022/12/16	2	36.08	2	36.45	36.40	0	16,796	0.00%
2022/12/15	1	36.60	51	36.76	36.60	-50	16,699	-0.30%
2022/12/14	5	36.30	1	36.75	37.00	4	16,358	0.02%
2022/12/13	21	35.72	29	35.90	36.75	-8	15,840	-0.05%
2022/12/12	14	34.59	35.3	34.92	35.05	-21.3	15,076	-0.14%
2022/12/09	0	0.00	10	33.75	33.70	-10	14,541	-0.07%
2022/12/07	50	32.95	0	0.00	32.25	50	14,417	0.35%
2022/12/06	10	32.55	1	32.95	32.55	9	14,313	0.06%
2022/12/05	21	33.83	1	33.30	33.30	20	14,299	0.14%
2022/12/02	0	0.00	1	33.45	33.40	-1	14,205	-0.01%
2022/12/01	0	33.55	1	33.40	33.65	-1	14,143	-0.01%
2022/11/30	1	32.90	0	0.00	33.00	1	13,923	0.01%
2022/11/29	3	33.85	5	33.92	33.50	-2	13,734	-0.01%
2022/11/28	1	32.85	1	33.10	32.95	0	13,468	0.00%
2022/11/25	1	32.65	1	32.60	32.60	0	13,400	0.00%
2022/11/24	1	33.10	1	33.45	32.80	0	13,297	0.00%
2022/11/23	7	33.24	2	33.88	33.95	5	12,927	0.04%
2022/11/22	1	33.00	7	33.16	33.20	-6	12,413	-0.05%
2022/11/18	7	32.31	1	32.05	31.65	6	12,001	0.05%
2022/11/17	0	0.00	2	32.50	32.40	-2	11,939	-0.02%
2022/11/16	1	32.15	3	32.05	32.15	-2	11,602	-0.02%
2022/11/09	1	31.20	1	30.85	30.85	0	11,063	0.00%
2022/11/08	0	0.00	4	30.80	30.80	-4	10,999	-0.04%
2022/11/07	4	29.70	0	0.00	30.25	4	10,930	0.04%
2022/11/04	4	28.65	19	29.20	29.40	-15	10,871	-0.14%
2022/11/03	10	28.75	10	28.65	28.65	0	10,994	0.00%
2022/11/02	0	0.00	8	28.75	28.75	-8	11,019	-0.07%
2022/11/01	1	28.25	7	28.41	28.50	-6	11,004	-0.05%
2022/10/31	5	28.40	5	28.40	28.40	0	11,002	0.00%
2022/10/28	10	28.95	8	28.25	28.25	2	11,002	0.02%
2022/10/27	9	28.50	5	28.50	28.50	4	10,770	0.04%
2022/10/26	5	29.49	4	29.40	29.40	1	10,592	0.01%
2022/10/25	12	31.11	2	30.50	30.35	10	10,651	0.09%
2022/10/24	4	30.56	7	30.58	30.70	-3	10,724	-0.03%
2022/10/21	3	30.15	3	30.10	30.10	0	10,796	0.00%
2022/10/20	3	29.90	3	30.45	30.45	0	10,897	0.00%
2022/10/19	13	30.98	13	30.99	30.55	0	10,811	0.00%
2022/10/17	6	30.13	2	30.05	30.05	4	10,946	0.04%
2022/10/14	0	0.00	1	30.55	30.65	-1	11,000	-0.01%
2022/10/13	1	30.30	0	29.60	29.35	1	11,075	0.01%
2022/10/11	6	31.55	6	31.78	31.75	0	11,401	0.00%
2022/10/07	30	31.45	46	31.40	31.75	-16	11,477	-0.14%
2022/10/06	54	30.89	44	31.05	31.10	10	11,338	0.09%
2022/10/05	9	30.22	11.2	30.36	29.90	-2.2	11,190	-0.02%
2022/10/04	2	29.90	4	29.55	29.85	-2	11,237	-0.02%
2022/10/03	4	29.25	1	29.20	29.20	3	11,103	0.03%
2022/09/30	2	28.58	0	0.00	29.55	2	11,018	0.02%
2022/09/29	2	28.55	1	29.00	28.90	1	10,825	0.01%
2022/09/27	2	28.83	8	28.81	29.00	-6	10,423	-0.06%
2022/09/26	12	29.88	5	29.26	29.25	7	10,195	0.07%
2022/09/23	2	29.80	4	30.10	30.10	-2	9,844	-0.02%
2022/09/22	1	27.80	2	28.75	29.00	-1	9,506	-0.01%
2022/09/21	4	28.25	4	27.95	27.95	0	9,413	0.00%
2022/09/19	5	28.40	3	27.90	27.90	2	9,455	0.02%
2022/09/16	0	0.00	1	28.30	28.20	-1	9,460	-0.01%
2022/09/15	1	28.65	0	0.00	28.65	1	9,565	0.01%
2022/09/13	4	28.65	5	28.89	28.90	-1	9,675	-0.01%
2022/09/12	8.2	28.59	6	28.70	28.70	2.2	9,858	0.02%
2022/09/08	0	27.85	0	0.00	27.90	0	9,920	0.00%
2022/09/07	0	27.35	0	0.00	27.35	0	10,004	0.00%
2022/09/06	0	27.70	0	0.00	27.20	0	10,074	0.00%
2022/09/02	2	27.70	0	0.00	27.65	2	10,261	0.02%
2022/08/31	0	28.60	0	0.00	28.45	0	10,267	0.00%
2022/08/29	2	28.50	0	0.00	28.40	2	10,214	0.02%
2022/08/22	0	0.00	3	28.50	28.75	-3	10,736	-0.03%
2022/08/18	0	29.50	0	0.00	29.45	0	10,875	0.00%
2022/08/16	0	0.00	1	29.75	29.50	-1	11,265	-0.01%
2022/08/12	4	30.04	4	29.98	30.00	0	11,879	0.00%
2022/08/03	3	30.50	7	30.69	30.40	-4	13,847	-0.03%
2022/08/02	2	30.95	0	0.00	30.90	2	14,494	0.01%
2022/08/01	1	31.55	3	32.00	31.40	-2	14,677	-0.01%
2022/07/29	1	30.95	0	0.00	31.20	1	14,887	0.01%
2022/07/28	0	0.00	11	30.74	30.75	-11	14,936	-0.07%
2022/07/27	0	0.00	2	30.45	30.45	-2	15,013	-0.01%
2022/07/26	8	30.22	1	30.00	30.45	7	15,266	0.05%
2022/07/25	14	30.10	10	30.18	30.35	4	15,401	0.03%
2022/07/22	1	29.60	1	29.40	29.30	0	15,430	0.00%
2022/07/19	3	29.35	2	29.58	29.70	1	19,359	0.01%
2022/07/18	6	28.59	6	28.83	29.00	0	19,944	0.00%
2022/07/15	0	27.20	1	27.55	27.35	-1	19,673	-0.01%
2022/07/14	0	23.55	0	0.00	25.10	0	19,617	0.00%
2022/07/13	0	0.00	10	24.33	23.65	-10	19,695	-0.05%
2022/07/12	14	23.84	4	23.70	23.65	10	19,744	0.05%
2022/07/07	0	24.15	0	0.00	24.90	0	21,950	0.00%
2022/07/06	0	24.47	0	0.00	24.40	0	22,120	0.00%
2022/07/05	0	25.00	0	0.00	25.50	0	22,443	0.00%
2022/07/01	1	25.25	1	24.95	24.25	0	22,661	0.00%
2022/06/29	0	25.85	0	0.00	25.65	0	22,613	0.00%
2022/06/28	0	25.75	0	0.00	25.80	0	22,620	0.00%
2022/06/23	0	25.45	9	26.00	25.40	-9	22,605	-0.04%
2022/06/22	0	0.00	12	26.83	25.95	-12	22,519	-0.05%
2022/06/15	0	28.50	0	0.00	28.65	0	22,114	0.00%
2022/06/14	0	28.70	0	0.00	28.45	0	22,067	0.00%
2022/06/13	20	29.05	23	29.15	29.10	-3	22,170	-0.01%
2022/06/10	1	30.20	0	0.00	30.20	1	22,205	0.00%
2022/06/09	0	0.00	3	29.95	29.95	-3	22,247	-0.01%
2022/06/07	0	0.00	6	29.76	29.80	-6	22,362	-0.03%
2022/06/06	0	28.80	0	0.00	29.25	0	22,414	0.00%
2022/06/02	0	29.10	0	0.00	28.80	0	22,769	0.00%
2022/05/30	41	30.92	20	30.70	30.70	21	22,869	0.09%
2022/05/27	10	31.00	10	31.50	30.90	0	23,008	0.00%
2022/05/25	12	30.94	7	31.56	31.60	5	22,981	0.02%
2022/05/23	0	0.00	60	31.12	30.90	-60	22,524	-0.27%
2022/05/20	64	30.32	12	30.82	30.25	52	22,346	0.23%
2022/05/19	0	0.00	1	30.45	30.60	-1	22,169	0.00%
2022/05/18	0	0.00	11	30.11	30.20	-11	21,994	-0.05%
2022/05/17	1	30.49	0	0.00	29.80	1	21,825	0.00%
2022/05/16	2	29.90	2	29.83	30.05	0	21,497	0.00%
2022/05/13	2	29.15	1	28.90	29.00	1	21,295	0.00%
2022/05/12	5	29.46	7	28.94	28.55	-2	21,107	-0.01%
2022/05/11	8	31.18	6	31.08	30.60	2	20,729	0.01%
2022/05/10	26	31.01	39	30.93	31.10	-13	19,544	-0.07%
2022/05/09	28	29.74	28	29.23	29.00	0	18,800	0.00%
2022/05/06	28	30.03	28	29.99	29.70	0	18,430	0.00%
2022/05/05	9	29.36	11	29.16	29.00	-2	17,966	-0.01%
2022/05/04	25	28.25	15	28.54	28.70	10	17,641	0.06%
2022/05/03	3	27.63	1	27.40	28.00	2	17,390	0.01%
2022/04/29	20	29.33	20	29.50	28.90	0	16,966	0.00%
2022/04/28	21	28.62	21	28.54	28.50	0	16,719	0.00%
2022/04/27	24	29.82	28	29.04	28.80	-4	16,354	-0.02%
2022/04/26	144	32.35	129	33.15	31.55	15	15,213	0.10%	大買/大賣/
2022/04/25	45	31.76	38	32.83	33.35	7	13,191	0.05%
2022/04/22	1	31.25	21.1	31.52	32.35	-20.1	11,844	-0.17%
2022/04/21	32	29.83	0	0.00	29.45	32	10,750	0.30%
2022/04/20	19	29.84	15	30.15	29.80	4	10,526	0.04%
2022/04/19	5	30.14	0	0.00	30.10	5	10,074	0.05%
2022/04/18	3	29.20	3	28.60	29.00	0	9,706	0.00%
2022/04/15	38	30.25	37	30.30	29.95	1	9,386	0.01%
2022/04/14	4	29.91	0	29.50	29.85	4	8,735	0.05%
2022/04/13	7	27.59	29	29.16	29.25	-22	7,484	-0.29%
2022/04/12	5	27.00	5	27.55	27.55	0	6,739	0.00%
2022/04/11	0	0.00	2.2	27.50	27.55	-2.2	6,542	-0.03%
2022/04/08	0	0.00	3	26.70	26.85	-3	6,172	-0.05%
2022/04/07	1	25.90	2	25.98	25.70	-1	5,975	-0.02%
2022/04/06	1	26.00	5	26.20	26.15	-4	5,855	-0.07%
2022/04/01	0	25.05	5	25.70	25.85	-5	5,801	-0.09%
2022/03/24	1	26.05	1	25.95	25.90	0	5,884	0.00%
2022/03/23	0	0.00	5	26.00	25.65	-5	5,862	-0.09%
2022/03/22	0	0.00	2	25.60	25.50	-2	5,819	-0.03%
2022/03/21	2	25.10	2	25.65	24.90	0	5,765	0.00%
2022/03/17	0	25.00	0	0.00	25.00	0	5,814	0.00%
2022/03/15	2	26.40	2	25.85	25.85	0	5,481	0.00%
2022/03/11	2	25.65	0	0.00	25.65	2	5,295	0.04%
2022/03/10	0	0.00	1	25.90	25.90	-1	5,206	-0.02%
2022/03/09	1	24.80	1	25.20	25.20	0	5,049	0.00%
2022/03/08	8	25.71	2	24.80	24.65	6	4,932	0.12%
2022/03/07	16	26.31	22	26.36	26.15	-6	4,513	-0.13%
2022/03/04	6	26.11	5	25.90	25.90	1	4,187	0.02%
2022/03/03	1	26.55	3	26.28	26.25	-2	4,069	-0.05%
2022/03/02	0	0.00	8	25.39	25.80	-8	3,846	-0.21%
2022/03/01	5	24.85	3	24.87	24.90	2	3,707	0.05%
2022/02/25	0	24.05	5	23.22	23.90	-5	3,634	-0.14%
2022/02/22	10	23.25	0	0.00	23.50	10	3,446	0.29%
2022/02/21	0	23.90	0	0.00	23.90	0	3,271	0.00%
2022/02/18	7	22.70	0	0.00	22.85	7	3,001	0.23%
2022/02/17	0	0.00	5	22.50	22.55	-5	2,991	-0.17%
2022/02/11	0	0.00	8	22.20	22.20	-8	3,120	-0.26%
2022/02/10	4	22.18	3	22.03	22.15	1	3,186	0.03%
2022/02/09	6	21.83	0	0.00	21.95	6	3,311	0.18%
2022/02/08	8	21.80	8	21.49	21.75	0	3,323	0.00%
2022/01/12	0	0.00	1	21.40	21.40	-1	3,889	-0.03%
2022/01/10	0	0.00	1	21.30	21.30	-1	3,890	-0.03%
2022/01/07	0	0.00	2	21.48	21.40	-2	3,912	-0.05%
2022/01/05	0	0.00	1	21.70	21.60	-1	4,027	-0.02%
2022/01/03	0	0.00	1	21.90	21.80	-1	4,182	-0.02%
2021/12/30	1	21.95	0	0.00	21.95	1	4,229	0.02%
2021/12/28	1	21.85	4	21.85	21.85	-3	4,369	-0.07%
2021/12/20	8	22.71	1	22.70	22.70	7	4,481	0.16%
2021/12/13	0	0.00	54	22.34	22.25	-54	4,612	-1.17%
2021/12/09	5	21.60	0	0.00	21.45	5	4,772	0.10%
2021/12/07	0	0.00	2	21.60	21.85	-2	5,313	-0.04%
2021/12/01	4	21.18	0	0.00	21.25	4	5,774	0.07%
2021/11/26	1	21.25	6	21.20	21.25	-5	6,557	-0.08%
2021/11/25	0	0.00	0	22.20	21.80	0	7,106	0.00%
2021/11/24	4	22.25	1	22.15	22.00	3	7,076	0.04%
2021/11/18	0	0.00	2	21.23	21.25	-2	7,845	-0.03%
2021/11/16	1	22.00	1	21.55	21.55	0	8,381	0.00%
2021/11/15	5	21.83	1	21.65	21.75	4	8,549	0.05%
2021/11/12	1	22.25	6	22.13	22.15	-5	8,930	-0.06%
2021/11/11	2	22.45	1	22.25	22.25	1	9,405	0.01%
2021/11/09	1	22.00	0	0.00	22.00	1	10,616	0.01%
2021/11/04	4	21.45	0	0.00	21.20	4	12,380	0.03%
2021/11/03	3	21.40	1	21.60	21.60	2	13,125	0.02%
2021/10/29	0	0.00	1	21.10	21.20	-1	14,022	-0.01%
2021/10/28	12	21.08	12	21.68	21.50	0	14,531	0.00%
2021/10/27	8	21.43	0	0.00	21.30	8	15,244	0.05%
2021/10/26	2	21.70	0	21.90	21.75	2	16,418	0.01%
2021/10/25	4	21.89	3	21.97	21.85	1	17,751	0.01%
2021/10/22	29	22.16	1	21.80	21.90	28	18,103	0.15%
2021/10/21	3	23.23	1	23.45	23.45	2	18,215	0.01%
2021/10/19	0	0.00	12	23.03	22.95	-12	18,800	-0.06%
2021/10/15	0	0.00	10	22.80	22.75	-10	19,965	-0.05%
2021/10/14	8	22.15	0	0.00	22.25	8	20,620	0.04%
2021/10/13	4	22.20	0	0.00	22.10	4	21,328	0.02%
2021/10/12	8	22.53	0	0.00	22.60	8	21,530	0.04%
2021/10/07	0	0.00	1	23.35	23.65	-1	21,690	0.00%
2021/10/05	4	22.60	13	23.72	23.75	-9	22,108	-0.04%
2021/10/04	9	22.73	10	23.80	22.65	-1	22,144	0.00%
2021/10/01	0	0.00	2	24.28	24.05	-2	22,269	-0.01%
2021/09/30	1	25.10	20	24.90	25.05	-19	22,435	-0.08%
2021/09/29	1	24.60	6	24.20	24.20	-5	22,590	-0.02%
2021/09/28	4	24.60	0	0.00	24.50	4	22,980	0.02%
2021/09/24	5	24.99	0	0.00	24.75	5	25,173	0.02%
2021/09/22	10	24.55	0	0.00	24.95	10	28,563	0.04%
2021/09/17	7	25.66	0	0.00	25.50	7	29,013	0.02%
2021/09/15	1	26.50	3	26.25	26.35	-2	28,960	-0.01%
2021/09/13	3	26.80	13	26.76	26.95	-10	28,902	-0.03%
2021/09/10	20	26.56	17	26.69	26.05	3	28,697	0.01%
2021/09/09	1	25.50	2	25.70	25.70	-1	28,390	0.00%
2021/09/08	3	25.57	1	24.75	24.75	2	28,335	0.01%
2021/09/07	5	25.46	2	25.40	25.40	3	28,251	0.01%
2021/09/06	0	0.00	9	25.86	25.60	-9	28,141	-0.03%
2021/09/03	1	26.35	1	27.15	26.35	0	27,935	0.00%
2021/09/02	0	0.00	3	26.50	26.65	-3	27,745	-0.01%
2021/09/01	6	27.34	3	27.60	27.00	3	27,620	0.01%
2021/08/31	16	27.01	14	27.10	27.20	2	27,184	0.01%
2021/08/30	3	26.10	1	26.00	26.00	2	26,686	0.01%
2021/08/27	0	0.00	1	25.95	26.00	-1	26,770	0.00%
2021/08/26	22	26.38	27	26.50	25.60	-5	27,415	-0.02%
2021/08/24	11	25.15	3	25.73	25.65	8	27,011	0.03%
2021/08/23	9	25.87	12	26.02	25.85	-3	26,875	-0.01%
2021/08/20	4	24.35	2	24.50	24.60	2	26,510	0.01%
2021/08/18	5	25.07	3.1	24.77	25.60	1.9	26,158	0.01%
2021/08/17	7.1	25.12	7	24.88	23.90	0.1	25,777	0.00%
2021/08/16	25	27.02	15	27.43	26.40	10	25,231	0.04%
2021/08/13	18	28.73	8	27.85	27.55	10	24,737	0.04%
2021/08/12	30	28.70	31	28.88	29.75	-1	23,927	0.00%
2021/08/11	4	27.68	5	27.83	27.85	-1	22,963	0.00%
2021/08/10	13	27.92	3	27.30	27.30	10	22,367	0.04%
2021/08/09	8	28.22	6	28.34	27.95	2	22,110	0.01%
2021/08/06	1	26.90	2	27.30	26.95	-1	21,412	0.00%
2021/08/05	6	26.54	1	26.80	26.65	5	21,222	0.02%
2021/08/04	6	27.70	105	27.60	27.40	-99	21,141	-0.47%	大賣/
2021/08/03	11	28.73	3	28.45	28.85	8	21,239	0.04%
2021/08/02	2	29.04	12	28.70	29.30	-10	20,948	-0.05%
2021/07/30	10	27.28	22	28.00	27.20	-12	20,265	-0.06%
2021/07/29	65	27.52	58	27.70	27.95	7	19,168	0.04%
2021/07/28	10	26.52	2	25.95	25.75	8	17,963	0.04%
2021/07/27	2	26.03	1	26.35	25.60	1	17,718	0.01%
2021/07/26	1	26.70	0	0.00	26.90	1	17,744	0.01%
2021/07/23	56	25.35	138	26.42	26.70	-82	17,549	-0.47%	大賣/
2021/07/22	62	26.31	40.2	25.81	25.00	21.8	17,272	0.13%
2021/07/21	2	26.58	13	27.42	26.50	-11	17,026	-0.06%
2021/07/20	44	26.31	47	26.84	26.75	-3	16,240	-0.02%
2021/07/19	21	26.65	11.2	26.84	27.10	9.8	15,653	0.06%
2021/07/16	10	24.96	81	25.11	25.10	-71	15,298	-0.46%
2021/07/15	40	24.42	44	24.61	24.85	-4	15,227	-0.03%
2021/07/14	41	23.63	10	23.65	23.90	31	15,419	0.20%
2021/07/13	64	24.32	10	25.50	23.50	54	16,149	0.33%
2021/07/12	14	25.28	11	25.89	25.05	3	16,669	0.02%
2021/07/09	6	24.65	20	24.75	24.65	-14	17,158	-0.08%
2021/07/08	30	24.48	10	25.00	24.95	20	17,332	0.12%
2021/07/07	11	24.82	11	24.60	24.30	0	17,117	0.00%
2021/07/06	10	26.14	10	25.55	25.60	0	16,927	0.00%
2021/07/05	2	26.73	41	26.44	26.35	-39	16,765	-0.23%
2021/07/02	52	26.24	13	26.23	25.65	39	16,464	0.24%
2021/07/01	54	27.23	28	27.84	26.80	26	15,961	0.16%
2021/06/30	156	26.96	24	27.17	27.50	132	14,329	0.92%	大買/鉅額交易
2021/06/29	18	23.57	10	24.02	25.15	8	12,019	0.07%
2021/06/28	2	22.85	12	22.43	22.90	-10	10,786	-0.09%
2021/06/23	0	0.00	2	20.90	20.45	-2	10,125	-0.02%
2021/06/22	1	21.10	0	0.00	20.80	1	10,050	0.01%
2021/06/21	1	19.80	0	0.00	20.10	1	9,892	0.01%
2021/06/04	0	0.00	10	22.60	21.70	-10	9,486	-0.11%
2021/06/03	11	22.73	2	22.70	22.45	9	9,303	0.10%
2021/06/02	0	0.00	12	20.95	21.70	-12	8,530	-0.14%
2021/06/01	5	20.20	0	0.00	20.10	5	8,419	0.06%
2021/05/31	12	20.59	0	20.20	20.00	12	8,437	0.14%
2021/05/28	7	19.32	2	20.00	19.40	5	8,325	0.06%
2021/05/19	7	18.75	4.5	18.67	18.65	2.5	8,274	0.03%
2021/05/18	2	18.20	0	0.00	18.25	2	8,174	0.02%
2021/05/12	5	21.70	5	19.55	19.60	0	7,828	0.00%
2021/05/11	0	0.00	11.1	22.54	21.70	-11.1	7,594	-0.15%
2021/05/07	8	20.43	0	0.00	21.20	8	6,735	0.12%
2021/04/29	2	21.35	0	0.00	21.20	2	5,810	0.03%
2021/04/23	1	20.60	0	0.00	20.80	1	5,375	0.02%
2021/04/22	2	22.38	0	0.00	20.55	2	5,281	0.04%
2021/04/21	1	21.60	0	0.00	21.70	1	4,844	0.02%
2021/04/20	23.1	22.71	0	0.00	22.10	23.1	4,649	0.50%
2021/04/19	4	22.89	2	22.90	23.65	2	4,266	0.05%
2021/04/16	15	22.31	19	22.02	21.50	-4	3,385	-0.12%
2021/04/15	31	20.54	29	20.95	20.95	2	2,604	0.08%
2021/04/07	3	17.95	3	17.75	17.80	0	1,262	0.00%
2021/03/25	0.1	16.65	0	0.00	16.60	0.1	1,330	0.01%
2021/03/24	0.1	16.90	0	0.00	16.95	0.1	1,333	0.00%
2021/03/23	0	17.10	0	0.00	16.95	0	1,338	0.00%
2021/03/18	0	0.00	0	16.90	16.90	0	1,456	0.00%
2021/03/16	0	17.25	0	0.00	17.10	0	1,595	0.00%
2021/03/05	5	17.80	1	17.45	17.20	4	1,552	0.26%
2021/03/04	1	17.70	0	0.00	17.80	1	1,468	0.07%
2021/02/26	2	17.37	2	17.15	17.15	0	1,385	0.00%
2021/02/23	0	0.00	1	16.85	16.95	-1	1,172	-0.09%
2021/02/22	0	0.00	5	16.20	16.20	-5	1,135	-0.44%
2021/02/02	0	15.55	0	0.00	15.55	0	1,149	0.00%
2021/01/25	0	15.80	0	0.00	15.60	0	1,140	0.00%
2021/01/11	0.2	16.80	0	0.00	16.45	0.2	1,062	0.02%
2021/01/08	0	0.00	0	16.80	16.85	0	1,044	0.00%
2021/01/05	0.2	17.55	0	0.00	17.35	0.2	1,007	0.01%
2020/12/21	2	18.25	0	0.00	18.25	2	784	0.26%
2020/12/15	0	0.00	0	17.40	17.45	0	637	-0.01%
2020/12/04	0	0.00	0	16.35	16.25	0	344	0.00%
2020/11/06	0	0.00	0	15.40	15.40	0	342	0.00%
2020/11/03	0	15.45	0	0.00	15.45	0	348	0.00%
2020/10/30	0.2	15.55	0	0.00	15.40	0.2	350	0.06%
2020/10/12	0.1	15.70	0	0.00	15.65	0.1	343	0.02%
2020/09/23	3	16.00	0	0.00	15.90	3	357	0.84%
2020/09/22	2	16.05	0	0.00	15.90	2	374	0.53%
2020/09/17	0	16.30	0	0.00	16.20	0	378	0.01%
2020/07/20	0	15.70	0	0.00	15.55	0	448	0.01%
2020/07/01	0	0.00	0	15.85	15.70	0	479	0.00%
2020/06/30	0.1	15.85	0	0.00	15.80	0.1	465	0.02%
2020/02/24	0	17.10	0	0.00	17.10	0	459	0.00%
2020/02/21	0	17.20	0	0.00	17.15	0	474	0.00%
2020/02/18	0	17.15	0	0.00	17.15	0	492	0.00%
2020/02/17	0	17.10	0	0.00	17.10	0	497	0.00%
2019/12/19	2	18.60	0	0.00	18.65	2	689	0.29%
2019/09/17	1	20.55	0	0.00	20.55	1	1,545	0.06%
2019/08/30	0	0.00	1	20.55	20.45	-1	1,321	-0.08%
2019/08/19	1	21.05	1	21.00	20.60	0	1,109	0.00%
2019/06/04	0	0.00	2	19.60	19.80	-2	2,410	-0.08%
2019/06/03	0	0.00	3	19.50	19.50	-3	2,564	-0.12%
2019/05/28	0	0.00	5	19.35	19.40	-5	2,938	-0.17%
2019/05/17	0	0.00	1	19.75	19.50	-1	2,955	-0.03%
2019/05/16	1	19.95	0	0.00	19.90	1	2,948	0.03%
2019/04/25	0	0.00	6	20.25	20.15	-6	2,848	-0.21%
2019/04/24	1	20.30	0	0.00	20.40	1	2,830	0.04%
2019/04/23	1	20.45	0	0.00	20.50	1	2,818	0.04%
2019/04/15	0	0.00	1	21.10	21.25	-1	2,862	-0.03%
2019/04/02	2	20.35	0	0.00	20.50	2	2,759	0.07%
2019/04/01	1	20.75	0	0.00	20.75	1	2,712	0.04%
2019/03/29	0	21.15	2	21.13	21.20	-2	2,659	-0.08%
2019/03/28	2	20.05	0	0.00	20.10	2	2,573	0.08%
2019/03/27	3	21.17	0	0.00	21.15	3	2,446	0.12%
2019/03/25	0	22.70	0	0.00	22.80	0	2,284	0.00%
2019/03/19	6	23.90	0	0.00	23.45	6	2,111	0.28%
2019/03/15	0	22.00	0	0.00	22.15	0	1,686	0.00%
2019/03/14	1	21.85	1	21.90	21.95	0	1,625	0.00%
2019/03/13	0	0.00	1	21.90	21.95	-1	1,587	-0.06%
2019/03/12	5	22.05	0	0.00	21.90	5	1,521	0.33%
2019/03/07	1	22.05	2	21.13	20.80	-1	1,461	-0.07%
2019/03/06	1	20.90	1	21.25	21.20	0	1,310	0.00%
2019/02/21	0	0.00	3	19.10	19.10	-3	944	-0.32%
2019/02/14	1	19.15	0	0.00	18.85	1	922	0.11%
2019/01/16	1	18.75	0	0.00	18.95	1	820	0.12%
2019/01/14	1	19.00	0	0.00	18.95	1	802	0.12%
2019/01/10	1	19.20	0	0.00	19.20	1	785	0.13%
2019/01/07	1	18.70	2	19.35	19.00	-1	720	-0.14%
2019/01/04	1	18.05	0	0.00	17.75	1	663	0.15%
2018/11/16	0	16.75	0	0.00	16.75	0	306	0.00%
2018/09/26	0	0.00	1	17.40	17.40	-1	417	-0.25%
2018/08/24	0	0.00	0.1	18.10	18.10	-0.1	678	-0.02%
2018/08/09	0	17.60	0	0.00	17.70	0	731	0.00%
2018/08/01	0	0.00	2	17.35	17.30	-2	754	-0.27%
2018/07/27	2	17.25	0	0.00	17.30	2	762	0.26%
2018/06/26	0	0.00	8	19.00	19.05	-8	832	-0.96%
2018/06/11	0	0.00	10	19.10	19.15	-10	774	-1.29%
2018/06/06	0	0.00	2	19.05	19.05	-2	725	-0.28%
2018/06/04	0	0.00	4	19.10	19.15	-4	705	-0.57%
2018/05/29	0	0.00	5	19.05	19.10	-5	646	-0.77%
2018/05/24	0	0.00	2	19.15	19.10	-2	633	-0.32%
2018/04/16	4	19.85	0	0.00	19.80	4	812	0.49%
2018/04/13	4	19.95	0	0.00	19.85	4	815	0.49%
2018/04/09	1	20.45	0	0.00	20.35	1	862	0.12%
2018/04/03	2	20.20	0	0.00	20.50	2	871	0.23%
2018/04/02	2	20.50	0	0.00	20.45	2	873	0.23%
2018/03/31	8	20.63	2	20.63	20.75	6	876	0.68%
2018/03/30	4	20.15	0	0.00	20.80	4	874	0.46%
2018/03/29	2	19.85	0	0.00	19.85	2	806	0.25%
2018/03/28	1	19.85	0	0.00	19.85	1	835	0.12%
2018/03/27	1	19.85	0	0.00	19.90	1	858	0.12%
2018/03/26	4	19.83	0	0.00	19.75	4	893	0.45%
2018/02/01	0	20.10	0	0.00	20.25	0	1,158	0.00%
2018/01/26	0	20.10	0	0.00	20.15	0	1,176	0.00%
2018/01/23	0	0.00	10	20.50	20.45	-10	1,182	-0.85%
2018/01/17	5	20.40	0	0.00	20.50	5	1,166	0.43%
2018/01/15	5	20.45	0	0.00	20.50	5	1,154	0.43%
2018/01/12	0	0.00	30	20.73	20.70	-30	1,151	-2.61%