榮剛 (5009)-元大-八德券商分點個股進出

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
56.0
漲跌
▲1.1
漲幅
+2.00%
成交量
10,901張
產業
上櫃鋼鐵類股
527人加入追蹤

立即追蹤
本地時間:14:30

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

榮剛 (5009)籌碼相關－元大-八德券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-八德券商分點個股進出
元大-八德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
2024/05/09	1	56.80	0	0.00	54.90	1	10,442	0.01%
2024/05/08	10	55.00	20	55.10	54.70	-10	10,252	-0.10%
2024/05/07	0	0.00	50	55.10	54.50	-50	10,194	-0.49%
2024/05/06	50	57.00	15.1	56.57	56.10	35	9,960	0.35%
2024/05/03	15	57.67	19.2	57.21	57.00	-4.1	9,729	-0.04%
2024/05/02	12.2	56.93	11.1	57.19	57.60	1.1	9,394	0.01%
2024/04/30	6.1	55.47	13	55.65	54.20	-6.9	8,518	-0.08%
2024/04/29	2	54.20	2	54.35	54.80	0	8,034	0.00%
2024/04/26	2	53.00	2	52.90	52.80	0	7,806	0.00%
2024/04/25	0	0.00	5	52.38	52.60	-5	7,679	-0.07%
2024/04/24	11	53.05	2	52.90	53.00	9	7,613	0.12%
2024/04/23	3	53.40	3	53.33	52.80	0	7,547	0.00%
2024/04/22	2	53.30	1	53.50	54.20	1	7,350	0.01%
2024/04/19	1	55.30	4	54.65	54.90	-3	7,016	-0.04%
2024/04/18	2	54.55	2	54.60	54.70	0	6,616	0.00%
2024/04/17	0	0.00	10	53.90	53.50	-10	6,379	-0.16%
2024/04/16	5	52.92	2	52.80	51.90	3	6,043	0.05%
2024/04/15	5	54.28	48	53.68	53.30	-43	5,658	-0.76%
2024/04/12	1	52.30	0	0.00	52.50	1	5,187	0.02%
2024/04/11	2	52.60	2	52.65	52.60	0	5,092	0.00%
2024/04/10	13	51.94	8	52.40	52.50	5	4,927	0.10%
2024/04/09	0	0.00	1	50.30	50.40	-1	4,584	-0.02%
2024/04/02	0	0.00	2	49.50	49.30	-2	4,494	-0.04%
2024/04/01	3	49.73	1	49.65	49.55	2	4,543	0.04%
2024/03/29	0	0.00	10	49.35	49.30	-10	4,723	-0.21%
2024/03/28	0	0.00	2	49.80	49.65	-2	4,887	-0.04%
2024/03/27	0	0.00	5	49.70	49.65	-5	5,331	-0.09%
2024/03/26	4	49.39	0	0.00	49.05	4	5,334	0.07%
2024/03/25	13	49.61	1	49.65	49.80	12	5,373	0.22%
2024/03/22	0	0.00	1	49.10	49.00	-1	5,440	-0.02%
2024/03/21	22	48.84	1	48.90	49.00	21	5,739	0.37%
2024/03/20	0	0.00	10	48.80	48.90	-10	5,835	-0.17%
2024/03/19	0	0.00	1	49.15	48.85	-1	5,894	-0.02%
2024/03/18	10	48.05	0	0.00	48.40	10	5,952	0.17%
2024/03/13	2	47.90	0	0.00	47.70	2	6,105	0.03%
2024/03/08	0	0.00	10	48.30	47.70	-10	6,321	-0.16%
2024/03/06	0	0.00	0	49.09	48.75	0	6,482	0.00%
2024/03/05	2	48.80	0	0.00	48.70	2	6,483	0.03%
2024/03/04	0	0.00	5	48.30	48.30	-5	6,432	-0.08%
2024/03/01	1	47.95	120	48.13	48.30	-119	6,473	-1.84%	大賣/鉅額交易
2024/02/29	0	0.00	4	46.80	47.00	-4	6,393	-0.06%
2024/02/27	0	46.75	0	0.00	46.50	0	6,533	0.00%
2024/02/26	5	46.70	0	0.00	46.45	5	6,762	0.07%
2024/02/20	48	47.11	0	0.00	47.00	48	7,005	0.69%
2024/02/19	65	47.97	0	0.00	47.85	65	6,981	0.93%
2024/02/16	10	47.55	1	47.30	47.65	9	7,059	0.13%
2024/02/15	0	0.00	2	46.05	46.30	-2	7,018	-0.03%
2024/02/05	0	0.00	10	45.50	45.75	-10	6,987	-0.14%
2024/02/02	2	46.53	0	0.00	46.20	2	6,915	0.03%
2024/02/01	0	47.70	0	0.00	47.05	0	6,860	0.00%
2024/01/31	0	0.00	5	48.01	47.60	-5	6,832	-0.07%
2024/01/30	2	48.03	11	48.24	47.80	-9	6,838	-0.13%
2024/01/29	10	47.45	0	47.23	47.50	10	6,806	0.15%
2024/01/26	5	46.80	0	46.81	46.75	5	6,805	0.07%
2024/01/25	0	0.00	0	47.03	46.85	0	6,822	0.00%
2024/01/24	33	47.76	1.1	47.94	47.10	31.9	6,879	0.46%
2024/01/23	11	46.35	0	0.00	46.40	11	6,854	0.16%
2024/01/22	0	46.15	0	0.00	46.00	0	6,968	0.00%
2024/01/19	0.1	46.05	0	0.00	46.00	0.1	6,994	0.00%
2024/01/17	2	47.15	10	46.70	45.90	-8	7,040	-0.11%
2024/01/15	10	47.90	0	47.65	47.70	10	7,182	0.14%
2024/01/12	0.1	47.15	0	0.00	47.10	0.1	7,199	0.00%
2024/01/11	30	47.60	0	0.00	47.20	30	7,228	0.42%
2024/01/05	0	0.00	4	48.65	48.85	-4	7,444	-0.05%
2024/01/04	0.1	48.15	5	47.90	47.80	-4.9	7,477	-0.07%
2024/01/03	50	49.20	0	0.00	48.65	50	7,427	0.67%
2023/12/29	1	48.65	2	48.53	48.85	-1	7,502	-0.01%
2023/12/28	0	0.00	1	49.10	48.75	-1	7,474	-0.01%
2023/12/27	0	49.35	1	49.40	49.20	-1	7,433	-0.01%
2023/12/26	1	49.20	2	49.65	49.20	-1	7,403	-0.01%
2023/12/25	6.1	49.80	108	49.21	49.00	-101.9	7,233	-1.41%	大賣/鉅額交易
2023/12/22	7.2	50.66	16	50.25	49.45	-8.8	7,151	-0.12%
2023/12/20	0	0.00	4	51.45	51.70	-4	6,695	-0.06%
2023/12/19	1	50.20	11	50.82	50.90	-10	6,648	-0.15%
2023/12/18	1	51.02	4	51.80	51.60	-3	6,687	-0.04%
2023/12/15	20	51.75	18	51.29	51.50	2	6,560	0.03%
2023/12/14	2	50.10	6	50.08	49.80	-4	6,292	-0.06%
2023/12/13	1	50.10	1	49.50	49.40	0	6,241	0.00%
2023/12/11	5	49.86	5.2	49.43	49.00	-0.2	6,203	0.00%
2023/12/08	1	49.45	0	0.00	49.25	1	6,294	0.02%
2023/12/07	2	49.53	0	0.00	49.35	2	6,330	0.03%
2023/12/06	2	49.90	4	49.48	50.10	-2	6,363	-0.03%
2023/12/05	2	48.95	0	0.00	48.70	2	6,362	0.03%
2023/12/01	1	49.00	3	49.35	49.35	-2	6,314	-0.03%
2023/11/30	1	48.30	2	48.45	48.70	-1	6,270	-0.02%
2023/11/29	12	47.81	0.1	47.91	47.75	12	6,552	0.18%
2023/11/28	2	47.15	2	47.35	47.50	0	6,644	0.00%
2023/11/27	4	47.15	2	47.30	46.90	2	6,811	0.03%
2023/11/24	28	48.25	20	48.00	47.85	8	7,115	0.11%
2023/11/22	0	47.75	10	47.63	47.75	-10	7,231	-0.14%
2023/11/21	0	0.00	2	46.63	46.75	-2	7,064	-0.03%
2023/11/20	2	46.05	11	46.18	46.25	-9	7,149	-0.13%
2023/11/17	0	0.00	2	46.60	46.40	-2	7,247	-0.03%
2023/11/16	0	0.00	1	46.35	46.50	-1	7,257	-0.01%
2023/11/14	10	45.65	0	0.00	45.30	10	7,278	0.14%
2023/11/10	1	45.00	10	45.15	45.00	-9	7,352	-0.12%
2023/11/09	0	0.00	5	45.45	45.40	-5	7,483	-0.07%
2023/11/06	5	45.80	0	0.00	45.90	5	7,925	0.06%
2023/11/02	10	45.15	1	45.10	45.25	9	8,337	0.11%
2023/10/31	0	0.00	2.1	45.83	44.60	-2.1	8,873	-0.02%
2023/10/30	1	45.00	0	0.00	45.50	1	8,980	0.01%
2023/10/27	1.1	45.96	0	0.00	44.90	1.1	9,032	0.01%
2023/10/26	0	0.00	1.1	45.64	45.25	-1.1	9,034	-0.01%
2023/10/25	0	0.00	1	45.35	45.20	-1	9,160	-0.01%
2023/10/24	1	44.60	0	0.00	44.65	1	9,235	0.01%
2023/10/23	12	45.24	9	44.88	44.50	3	9,284	0.03%
2023/10/20	1	43.50	0	0.00	44.00	1	9,375	0.01%
2023/10/18	1	45.00	0	0.00	44.00	1	9,631	0.01%
2023/10/17	2	45.48	1	45.60	45.00	1	9,796	0.01%
2023/10/16	1	45.65	1	46.85	45.60	0	9,989	0.00%
2023/10/12	1	44.80	1	45.00	45.75	0	10,295	0.00%
2023/10/11	0	0.00	0.3	45.25	45.05	-0.3	10,432	0.00%
2023/10/06	0	0.00	16	44.34	44.45	-16	10,534	-0.15%
2023/10/05	0	0.00	1	44.10	44.00	-1	10,699	-0.01%
2023/10/03	0	45.65	0	0.00	45.15	0	10,741	0.00%
2023/10/02	1	45.60	1	45.65	45.60	0	10,889	0.00%
2023/09/28	0	0.00	5	45.80	45.45	-5	11,290	-0.04%
2023/09/26	2	46.15	3	45.10	45.10	-1	11,886	-0.01%
2023/09/25	0	0.00	2	46.80	46.50	-2	12,041	-0.02%
2023/09/22	0	0.00	1	45.45	45.40	-1	12,061	-0.01%
2023/09/21	1	45.80	0	0.00	45.25	1	12,203	0.01%
2023/09/15	0	0.00	1	46.05	46.40	-1	12,511	-0.01%
2023/09/14	0	0.00	1	45.75	45.50	-1	12,729	-0.01%
2023/09/13	1	45.20	15	45.40	45.15	-14	13,041	-0.11%
2023/09/12	1	46.50	0	0.00	46.30	1	13,042	0.01%
2023/09/11	0	0.00	7	47.10	46.65	-7	13,107	-0.05%
2023/09/07	7	47.21	5	47.42	47.25	2	13,134	0.02%
2023/09/06	15.2	46.85	0	0.00	47.05	15.2	13,348	0.11%
2023/09/05	2	46.68	3	46.80	46.85	-1	13,387	-0.01%
2023/09/04	10	46.98	13	48.05	47.20	-3	13,466	-0.02%
2023/09/01	0	0.00	1	45.85	45.75	-1	13,262	-0.01%
2023/08/31	5	44.99	13	44.97	45.15	-8	13,483	-0.06%
2023/08/30	23	45.63	0	0.00	44.85	23	13,993	0.16%
2023/08/29	7	46.56	0	0.00	46.70	7	13,793	0.05%
2023/08/28	15	45.95	0	0.00	45.85	15	13,839	0.11%
2023/08/25	5	45.85	15	45.48	45.20	-10	13,768	-0.07%
2023/08/23	0	45.85	6	45.73	45.55	-6	13,730	-0.04%
2023/08/22	1	45.30	0	0.00	44.95	1	13,665	0.01%
2023/08/21	2	45.85	0	0.00	45.90	2	13,791	0.01%
2023/08/18	0	0.00	6	45.47	45.40	-6	14,167	-0.04%
2023/08/17	0	0.00	1	46.30	46.10	-1	14,655	-0.01%
2023/08/14	0	0.00	3	45.25	45.10	-3	15,771	-0.02%
2023/08/11	2	46.43	0	0.00	46.55	2	15,792	0.01%
2023/08/10	0	47.65	2	47.60	47.45	-2	15,783	-0.01%
2023/08/09	1	48.40	1	48.20	48.25	0	15,800	0.00%
2023/08/08	13.1	48.90	0	0.00	48.90	13.1	15,765	0.08%
2023/08/07	20	49.02	16	49.91	49.30	4	15,810	0.03%
2023/08/02	3	53.00	5	54.20	52.60	-2	15,832	-0.01%
2023/08/01	2	53.65	0	0.00	53.10	2	15,856	0.01%
2023/07/31	7	53.70	0	53.80	53.40	7	16,153	0.04%
2023/07/28	15	55.20	0	0.00	54.00	15	16,431	0.09%
2023/07/27	2	55.50	0	0.00	55.10	2	16,688	0.01%
2023/07/26	0	0.00	3	54.80	54.10	-3	16,988	-0.02%
2023/07/25	0	0.00	2	55.65	55.70	-2	17,576	-0.01%
2023/07/24	1	52.60	1.1	53.45	54.50	-0.1	17,776	0.00%
2023/07/21	2	52.30	1	52.40	52.50	1	17,815	0.01%
2023/07/20	6	53.55	4	53.03	53.80	2	18,031	0.01%
2023/07/19	5	52.38	1	53.80	51.70	4	18,061	0.02%
2023/07/18	21	53.37	1	53.80	53.70	20	18,306	0.11%
2023/07/17	6	52.88	3	53.23	53.50	3	18,480	0.02%
2023/07/14	6	54.32	3	54.07	53.60	3	18,427	0.02%
2023/07/13	2	55.05	12	55.37	54.60	-10	18,860	-0.05%
2023/07/12	3	55.77	0	0.00	55.60	3	19,325	0.02%
2023/07/11	2	57.15	0	0.00	56.60	2	19,621	0.01%
2023/07/07	4	55.90	7	56.20	56.10	-3	21,173	-0.01%
2023/07/06	6.1	58.16	8	57.29	57.30	-1.9	21,351	-0.01%
2023/07/05	14	60.40	2	59.85	60.50	12	21,242	0.06%
2023/07/04	1	58.60	4	59.38	60.00	-3	21,045	-0.01%
2023/07/03	0	0.00	1	59.20	59.40	-1	20,793	0.00%
2023/06/30	0	0.00	0	57.70	57.60	0	20,591	0.00%
2023/06/29	10	58.25	10	57.10	57.10	0	20,543	0.00%
2023/06/28	0	0.00	1	57.21	56.60	-1	20,443	0.00%
2023/06/27	0	0.00	5	57.12	56.20	-5	20,598	-0.02%
2023/06/26	5	58.16	11	58.42	58.10	-6	20,646	-0.03%
2023/06/21	4.1	58.68	19	58.94	58.40	-14.9	20,678	-0.07%
2023/06/20	5	58.90	3	59.50	58.20	2	20,649	0.01%
2023/06/19	2	59.95	21	60.09	60.60	-19	20,563	-0.09%
2023/06/16	12	59.32	0	0.00	58.00	12	20,613	0.06%
2023/06/15	2	57.90	21	58.07	58.60	-19	20,585	-0.09%
2023/06/13	1	57.30	2.1	56.62	57.30	-1.1	20,952	-0.01%
2023/06/12	4	57.33	4	56.78	56.60	0	21,046	0.00%
2023/06/09	3	59.06	0	0.00	58.70	3	20,987	0.01%
2023/06/08	25	59.59	8	59.72	59.20	17	21,301	0.08%
2023/06/07	11	59.33	13	59.32	59.30	-2	21,446	-0.01%
2023/06/06	25	59.43	28	60.10	59.30	-3	21,829	-0.01%
2023/06/05	87	59.30	17.1	60.14	58.90	69.9	22,475	0.31%
2023/06/02	59.1	57.43	7	57.67	56.60	52.1	22,505	0.23%
2023/06/01	19	56.37	19	56.36	57.20	0	22,401	0.00%
2023/05/31	3	54.00	1	55.70	55.70	2	22,283	0.01%
2023/05/30	1	54.90	2	54.20	54.10	-1	22,289	0.00%
2023/05/29	19	55.24	1	55.10	54.90	18	22,522	0.08%
2023/05/26	1	54.30	2	54.15	54.10	-1	22,987	0.00%
2023/05/25	2	53.20	5	54.14	54.20	-3	23,153	-0.01%
2023/05/24	11	55.40	2	55.99	55.00	9	23,148	0.04%
2023/05/23	7	55.66	6	54.07	55.70	1	22,937	0.00%
2023/05/22	51	52.21	7	52.46	52.60	44	22,589	0.19%
2023/05/19	63.1	52.42	13	52.47	51.70	50.1	22,525	0.22%
2023/05/18	7	56.60	0	0.00	56.90	7	21,742	0.03%
2023/05/17	2	56.30	1	56.69	56.10	1	21,600	0.00%
2023/05/16	2	54.30	0	0.00	55.20	2	21,489	0.01%
2023/05/15	2	54.20	12	54.17	54.20	-10	21,524	-0.05%
2023/05/12	1	55.40	0	0.00	55.50	1	21,639	0.00%
2023/05/11	1	55.00	0	0.00	54.90	1	21,505	0.00%
2023/05/10	0	0.00	0	57.85	57.10	0	21,283	0.00%
2023/05/09	2	56.05	0.1	57.70	56.40	1.9	21,155	0.01%
2023/05/08	0	0.00	0.1	58.71	58.10	-0.1	20,936	0.00%
2023/05/05	7	58.73	3	59.63	58.00	4	21,002	0.02%
2023/05/04	4.1	59.32	27	59.09	60.10	-23	20,885	-0.11%
2023/05/03	29	59.14	8	59.06	58.50	21	20,956	0.10%
2023/05/02	10	58.52	6.1	58.43	57.70	3.9	20,644	0.02%
2023/04/28	12	57.89	1	58.00	58.80	11	20,417	0.05%
2023/04/27	10.1	55.43	6	56.27	56.80	4.1	19,842	0.02%
2023/04/26	2.2	54.09	6	53.60	54.50	-3.9	19,490	-0.02%
2023/04/25	15	53.64	23.2	53.99	54.30	-8.2	19,361	-0.04%
2023/04/24	7.1	55.58	20	54.60	56.00	-12.9	19,146	-0.07%
2023/04/21	6	55.75	5	54.84	54.30	1	19,157	0.01%
2023/04/20	12	58.27	8	58.31	57.60	4	18,682	0.02%
2023/04/19	3	59.67	1.2	60.08	59.60	1.8	18,409	0.01%
2023/04/18	14	60.29	25	59.93	60.00	-11	18,251	-0.06%
2023/04/17	11.2	61.59	25	61.66	62.80	-13.8	17,846	-0.08%
2023/04/14	7	58.81	50.1	59.62	58.80	-43.1	17,383	-0.25%
2023/04/13	33	61.27	19.1	60.91	60.20	13.9	17,106	0.08%
2023/04/12	61	59.46	132.4	59.13	60.10	-71.4	16,326	-0.44%	大賣/
2023/04/11	13.1	54.53	12	54.98	55.00	1.1	15,667	0.01%
2023/04/10	6	53.13	9.1	53.76	53.90	-3.1	15,476	-0.02%
2023/04/07	0	0.00	0	52.60	52.00	0	15,270	0.00%
2023/04/06	6	52.18	10	52.60	52.40	-4	15,299	-0.03%
2023/03/31	2	51.10	3	51.73	51.40	-1	15,361	-0.01%
2023/03/30	0.1	51.90	0.1	52.10	51.90	-0.1	15,700	0.00%
2023/03/29	5	51.50	5	51.80	51.80	0	16,086	0.00%
2023/03/28	16	51.56	10	51.70	51.50	6	16,247	0.04%
2023/03/27	9	51.53	9	52.08	52.10	0	16,054	0.00%
2023/03/24	5	50.82	3	50.73	50.60	2	15,998	0.01%
2023/03/23	3	51.93	5	51.72	51.50	-2	16,171	-0.01%
2023/03/22	9.1	52.10	6	51.90	51.80	3.1	16,609	0.02%
2023/03/21	13	52.09	59	53.86	52.60	-46	17,190	-0.27%
2023/03/20	2	49.90	4	50.58	50.00	-2	17,266	-0.01%
2023/03/17	3	49.37	1	49.65	50.30	2	17,307	0.01%
2023/03/16	20	49.44	9	48.69	48.65	11	17,127	0.06%
2023/03/15	4	50.38	7	50.81	50.90	-3	16,866	-0.02%
2023/03/14	6	49.96	6.1	49.66	49.55	-0.1	16,699	0.00%
2023/03/13	3.1	49.35	4	49.98	50.00	-0.9	16,595	-0.01%
2023/03/10	9	48.95	8	49.94	50.00	1	16,262	0.01%
2023/03/09	15	49.47	24	49.48	49.20	-9	16,160	-0.06%
2023/03/08	40	49.03	28	49.47	49.00	12	15,791	0.08%
2023/03/07	29	45.89	27	47.49	48.10	2	15,134	0.01%
2023/03/06	3	43.60	5	43.68	43.75	-2	14,515	-0.01%
2023/03/03	2	43.75	0	0.00	43.25	2	14,651	0.01%
2023/03/02	1	43.90	1	43.65	43.70	0	14,911	0.00%
2023/03/01	24.2	43.29	8	43.24	43.55	16.2	15,377	0.11%
2023/02/24	4	44.31	5	44.71	45.05	-1	15,369	-0.01%
2023/02/23	6	44.03	10	43.85	44.20	-4	14,942	-0.03%
2023/02/22	2	41.60	5	42.31	42.50	-3	14,839	-0.02%
2023/02/21	103	42.49	1	42.55	41.90	102	15,002	0.68%	大買/鉅額交易
2023/02/20	52	41.51	2	41.88	42.00	50	15,126	0.33%
2023/02/17	0	0.00	5	40.91	41.25	-5	15,085	-0.03%
2023/02/16	1	40.70	4.1	40.57	40.40	-3.1	14,928	-0.02%
2023/02/15	0.1	39.70	1	39.55	39.90	-1	15,145	-0.01%
2023/02/14	2	39.25	13	39.41	39.55	-11	15,145	-0.07%
2023/02/13	13	38.98	0	0.00	39.00	13	15,203	0.09%
2023/02/10	3	40.33	3	40.17	39.70	0	15,261	0.00%
2023/02/09	1	39.70	4	39.72	39.75	-3	15,195	-0.02%
2023/02/08	2	39.38	1	39.75	39.40	1	15,238	0.01%
2023/02/07	78	39.65	1	39.80	39.80	77	15,196	0.51%
2023/02/06	2	39.08	4	38.98	38.95	-2	15,198	-0.01%
2023/02/03	162	40.27	0	0.00	39.45	162	15,146	1.07%	大買/鉅額交易
2023/02/02	103	40.78	4	40.19	40.30	99	14,990	0.66%	大買/
2023/02/01	124	40.15	5	39.99	40.00	119	15,057	0.79%	大買/鉅額交易
2023/01/31	50	37.95	0	0.00	37.85	50	14,970	0.33%
2023/01/30	6	37.58	2.1	37.68	37.65	3.9	15,052	0.03%
2023/01/17	0	0.00	0	36.90	36.65	0	15,072	0.00%
2023/01/16	0	36.35	0	0.00	36.35	0	15,055	0.00%
2023/01/13	1	36.90	32	37.04	36.80	-31	15,021	-0.21%
2023/01/12	10	36.60	33	36.77	36.70	-23	15,112	-0.15%
2023/01/11	34	36.38	17.1	36.50	36.85	16.9	15,160	0.11%
2023/01/10	6	35.35	0	0.00	35.45	6	14,994	0.04%
2023/01/09	13	35.18	0	0.00	35.10	13	15,067	0.09%
2023/01/06	6	35.12	0	0.00	35.20	6	15,182	0.04%
2023/01/05	2	35.53	2	36.15	35.05	0	15,367	0.00%
2023/01/04	1	36.30	0	0.00	36.40	1	15,563	0.01%
2023/01/03	5	36.51	0	0.00	36.40	5	15,843	0.03%
2022/12/30	3.1	37.15	0	0.00	37.15	3.1	16,066	0.02%
2022/12/29	5	36.05	10	36.19	36.25	-5	16,319	-0.03%
2022/12/27	0.1	36.85	1	36.90	36.75	-1	16,472	-0.01%
2022/12/23	0.1	37.25	0	0.00	37.50	0.1	16,641	0.00%
2022/12/22	6	37.35	9	37.59	37.75	-3	16,716	-0.02%
2022/12/21	6	36.53	13.1	35.96	37.00	-7.1	16,567	-0.04%
2022/12/20	3.1	35.56	16.1	35.74	34.85	-13	16,376	-0.08%
2022/12/19	4	35.74	21	35.96	35.35	-17	16,566	-0.10%
2022/12/16	5	36.40	11.5	36.23	36.40	-6.5	16,796	-0.04%
2022/12/15	2	37.50	4	37.28	36.60	-2	16,699	-0.01%
2022/12/14	1.1	36.69	4	36.75	37.00	-2.9	16,358	-0.02%
2022/12/13	34	35.93	28	36.43	36.75	6	15,840	0.04%
2022/12/12	25	35.03	17	34.89	35.05	8	15,076	0.05%
2022/12/09	1	33.40	4	33.55	33.70	-3	14,541	-0.02%
2022/12/08	1	32.40	1.1	32.90	33.00	-0.1	14,449	0.00%
2022/12/07	0	0.00	4	33.00	32.25	-4	14,417	-0.03%
2022/12/06	7.1	32.55	0	0.00	32.55	7.1	14,313	0.05%
2022/12/05	2	33.35	0	33.40	33.30	2	14,299	0.01%
2022/12/02	8	33.49	0	0.00	33.40	8	14,205	0.06%
2022/12/01	0	0.00	1.2	33.72	33.65	-1.2	14,143	-0.01%
2022/11/30	0.1	33.40	1	33.55	33.00	-0.9	13,923	-0.01%
2022/11/29	0.1	33.25	1	33.70	33.50	-0.9	13,734	-0.01%
2022/11/28	5	32.95	1	32.80	32.95	4	13,468	0.03%
2022/11/25	1	33.00	10.1	33.15	32.60	-9.1	13,400	-0.07%
2022/11/24	2.5	32.79	0	0.00	32.80	2.5	13,297	0.02%
2022/11/23	6.1	33.54	59	33.18	33.95	-53	12,927	-0.41%
2022/11/22	1	33.15	3	32.95	33.20	-2	12,413	-0.02%
2022/11/21	50	32.30	10	32.40	32.30	40	12,123	0.33%
2022/11/18	11	32.00	5	32.60	31.65	6	12,001	0.05%
2022/11/17	23	32.59	131	32.26	32.40	-108	11,939	-0.90%	大賣/鉅額交易
2022/11/16	72.1	31.97	52	31.72	32.15	20.1	11,602	0.17%
2022/11/15	103	31.32	11	31.25	31.45	92	11,366	0.81%	大買/
2022/11/14	0	0.00	1	30.20	30.70	-1	11,283	-0.01%
2022/11/11	6	30.33	0	0.00	30.10	6	11,223	0.05%
2022/11/09	0	0.00	1	31.45	30.85	-1	11,063	-0.01%
2022/11/08	0	0.00	41	30.95	30.80	-41	10,999	-0.37%
2022/11/07	6	30.34	58	30.45	30.25	-52	10,930	-0.48%
2022/11/04	0	0.00	1	29.35	29.40	-1	10,871	-0.01%
2022/11/03	2	28.65	2	28.65	28.65	0	10,994	0.00%
2022/11/02	7	28.82	6	28.77	28.75	1	11,019	0.01%
2022/11/01	1	28.25	1	28.55	28.50	0	11,004	0.00%
2022/10/31	3	28.40	14	28.47	28.40	-11	11,002	-0.10%
2022/10/28	149.1	28.60	26.2	28.46	28.25	122.9	11,002	1.12%	大買/鉅額交易
2022/10/27	0.1	28.40	0	0.00	28.50	0.1	10,770	0.00%
2022/10/26	2.1	30.13	2	29.40	29.40	0.1	10,592	0.00%
2022/10/25	0	0.00	2	30.73	30.35	-2	10,651	-0.02%
2022/10/24	1.2	30.75	0.5	30.60	30.70	0.7	10,724	0.01%
2022/10/20	0.5	30.20	0	0.00	30.45	0.5	10,897	0.00%
2022/10/19	5	30.80	1	31.20	30.55	4	10,811	0.04%
2022/10/17	0.2	29.76	0	0.00	30.05	0.2	10,946	0.00%
2022/10/14	0	0.00	3	30.58	30.65	-3	11,000	-0.03%
2022/10/13	4	29.54	2	30.38	29.35	2	11,075	0.02%
2022/10/12	3	30.43	2	31.20	30.85	1	11,317	0.01%
2022/10/11	5	31.52	24	31.59	31.75	-19	11,401	-0.17%
2022/10/07	3	31.55	17	31.56	31.75	-14	11,477	-0.12%
2022/10/06	2	30.80	45.5	30.83	31.10	-43.5	11,338	-0.38%
2022/10/05	11	30.33	2	30.42	29.90	9	11,190	0.08%
2022/10/04	5.2	29.85	13	29.92	29.85	-7.8	11,237	-0.07%
2022/10/03	6	29.17	2	28.98	29.20	4	11,103	0.04%
2022/09/30	52	28.10	5	29.35	29.55	47	11,018	0.43%
2022/09/29	2	28.80	26	29.12	28.90	-24	10,825	-0.22%
2022/09/28	19.3	28.62	5	27.56	27.40	14.3	10,628	0.13%
2022/09/27	1	29.48	2	28.80	29.00	-1	10,423	-0.01%
2022/09/26	9.4	30.11	2	29.58	29.25	7.4	10,195	0.07%
2022/09/23	4.2	30.11	73	30.13	30.10	-68.8	9,844	-0.70%
2022/09/22	1	29.10	12	28.75	29.00	-11	9,506	-0.12%
2022/09/21	4	27.96	0	0.00	27.95	4	9,413	0.04%
2022/09/20	0	0.00	25	28.00	28.30	-25	9,448	-0.26%
2022/09/19	3	27.90	0.1	28.00	27.90	2.9	9,455	0.03%
2022/09/16	0	0.00	1	28.45	28.20	-1	9,460	-0.01%
2022/09/15	2	28.98	0	0.00	28.65	2	9,565	0.02%
2022/09/14	0	0.00	1	28.55	28.80	-1	9,583	-0.01%
2022/09/13	0	0.00	1	28.85	28.90	-1	9,675	-0.01%
2022/09/12	1	28.85	2	28.55	28.70	-1	9,858	-0.01%
2022/09/08	0	0.00	2	27.80	27.90	-2	9,920	-0.02%
2022/09/07	0	0.00	8	27.65	27.35	-8	10,004	-0.08%
2022/09/05	5	27.50	0	0.00	27.50	5	10,204	0.05%
2022/09/02	5	27.65	0	0.00	27.65	5	10,261	0.05%
2022/09/01	6	28.12	2.3	28.26	28.10	3.7	10,247	0.04%
2022/08/31	7.1	28.47	0	0.00	28.45	7.1	10,267	0.07%
2022/08/30	2	28.85	2	28.95	28.80	0	10,187	0.00%
2022/08/29	3	28.40	0	0.00	28.40	3	10,214	0.03%
2022/08/26	1	29.05	0	0.00	29.05	1	10,215	0.01%
2022/08/25	5	29.00	0	0.00	29.00	5	10,350	0.05%
2022/08/24	4	28.96	1	28.90	28.90	3	10,473	0.03%
2022/08/23	3	28.90	0	0.00	28.90	3	10,646	0.03%
2022/08/22	4	28.69	0	0.00	28.75	4	10,736	0.04%
2022/08/19	12	29.08	2	29.00	29.00	10	10,746	0.09%
2022/08/18	6	29.39	1	29.45	29.45	5	10,875	0.05%
2022/08/17	9	29.31	2	29.63	29.25	7	11,148	0.06%
2022/08/16	63	29.57	5	29.61	29.50	58	11,265	0.51%
2022/08/15	6.2	30.04	5	30.38	30.30	1.2	11,496	0.01%
2022/08/12	9.2	30.34	65	30.83	30.00	-55.8	11,879	-0.47%
2022/08/11	5	30.45	2	30.85	30.45	3	11,930	0.03%
2022/08/10	6	30.88	2	31.43	30.70	4	12,004	0.03%
2022/08/08	3	30.67	0	0.00	30.60	3	12,304	0.02%
2022/08/05	2	30.35	2	30.40	30.40	0	12,413	0.00%
2022/08/04	4	30.10	4	30.10	30.35	0	12,725	0.00%
2022/08/03	0	0.00	3	30.53	30.40	-3	13,847	-0.02%
2022/08/02	5	30.93	2	30.90	30.90	3	14,494	0.02%
2022/08/01	8	31.63	7	31.47	31.40	1	14,677	0.01%
2022/07/29	3.1	31.36	3	31.28	31.20	0.1	14,887	0.00%
2022/07/28	2	30.60	0	0.00	30.75	2	14,936	0.01%
2022/07/27	0	0.00	2	30.20	30.45	-2	15,013	-0.01%
2022/07/26	2	30.20	3.2	30.39	30.45	-1.2	15,266	-0.01%
2022/07/25	42	29.47	2.1	30.37	30.35	39.9	15,401	0.26%
2022/07/22	1	29.45	0	0.00	29.30	1	15,430	0.01%
2022/07/21	0	0.00	1	29.15	29.00	-1	16,482	-0.01%
2022/07/20	1	29.65	2	29.15	29.05	-1	18,316	-0.01%
2022/07/19	2.3	28.84	16.1	29.19	29.70	-13.8	19,359	-0.07%
2022/07/18	3.1	28.79	7	28.79	29.00	-3.9	19,944	-0.02%
2022/07/15	1	27.45	11.1	27.55	27.35	-10.1	19,673	-0.05%
2022/07/14	1.1	24.81	51.2	24.33	25.10	-50.1	19,617	-0.26%
2022/07/13	2	24.10	0	0.00	23.65	2	19,695	0.01%
2022/07/12	25	25.35	0	0.00	23.65	25	19,744	0.13%
2022/07/11	20.2	25.75	0	0.00	26.25	20.2	20,168	0.10%
2022/07/08	21	25.25	1	25.70	25.70	20	21,286	0.09%
2022/07/07	0	0.00	10	24.70	24.90	-10	21,950	-0.05%
2022/07/06	11	24.56	0	0.00	24.40	11	22,120	0.05%
2022/07/04	0	0.00	20	24.55	24.40	-20	22,581	-0.09%
2022/07/01	1	24.10	0	0.00	24.25	1	22,661	0.00%
2022/06/30	25	25.30	0	0.00	25.10	25	22,627	0.11%
2022/06/28	0	0.00	10	25.80	25.80	-10	22,620	-0.04%
2022/06/27	2	25.93	3	26.22	26.30	-1	22,612	0.00%
2022/06/24	0	0.00	2	25.95	25.50	-2	22,616	-0.01%
2022/06/23	3	25.08	1	24.95	25.40	2	22,605	0.01%
2022/06/22	27	26.29	0	0.00	25.95	27	22,519	0.12%
2022/06/21	0	0.00	20	26.63	27.05	-20	22,495	-0.09%
2022/06/20	5	26.71	0	0.00	25.95	5	22,427	0.02%
2022/06/17	20	28.10	0	0.00	27.90	20	22,282	0.09%
2022/06/16	1	29.25	11	29.34	29.00	-10	22,194	-0.05%
2022/06/14	0	0.00	5	28.00	28.45	-5	22,067	-0.02%
2022/06/13	25	29.30	10.1	29.25	29.10	14.9	22,170	0.07%
2022/06/10	1	30.10	2	30.20	30.20	-1	22,205	0.00%
2022/06/09	1	30.00	3	30.08	29.95	-2	22,247	-0.01%
2022/06/08	2	29.88	2	29.95	30.05	0	22,261	0.00%
2022/06/07	3.1	29.65	0	0.00	29.80	3.1	22,362	0.01%
2022/06/06	2	29.25	0	0.00	29.25	2	22,414	0.01%
2022/06/02	2	28.68	0	0.00	28.80	2	22,769	0.01%
2022/05/31	7	29.66	6	30.20	29.40	1	22,897	0.00%
2022/05/30	5	31.15	3	30.83	30.70	2	22,869	0.01%
2022/05/27	0	0.00	7	31.01	30.90	-7	23,008	-0.03%
2022/05/26	4	31.31	5	31.62	31.00	-1	23,087	0.00%
2022/05/25	5	31.07	27.2	31.01	31.60	-22.2	22,981	-0.10%
2022/05/24	19	30.75	5	31.19	30.70	14	22,716	0.06%
2022/05/23	4	31.00	5	31.06	30.90	-1	22,524	0.00%
2022/05/20	9	31.04	0	31.25	30.25	9	22,346	0.04%
2022/05/19	1	29.70	1.4	30.05	30.60	-0.4	22,169	0.00%
2022/05/18	1	30.20	0	0.00	30.20	1	21,994	0.00%
2022/05/17	0	0.00	3.1	30.20	29.80	-3.1	21,825	-0.01%
2022/05/16	3	29.38	6.1	29.85	30.05	-3.1	21,497	-0.01%
2022/05/13	13	29.02	6	29.22	29.00	7	21,295	0.03%
2022/05/12	1.1	30.47	9.1	29.63	28.55	-8	21,107	-0.04%
2022/05/11	18.1	30.94	52	31.62	30.60	-33.9	20,729	-0.16%
2022/05/10	46	30.73	48	30.91	31.10	-2	19,544	-0.01%
2022/05/09	1	29.85	4	29.73	29.00	-3	18,800	-0.02%
2022/05/06	60	29.49	61	29.66	29.70	-1	18,430	-0.01%
2022/05/05	2.4	29.38	2	29.13	29.00	0.4	17,966	0.00%
2022/05/04	3	27.70	5	28.15	28.70	-2	17,641	-0.01%
2022/05/03	40	27.73	48	27.89	28.00	-8	17,390	-0.05%
2022/04/29	5	28.97	0	0.00	28.90	5	16,966	0.03%
2022/04/28	16	28.30	16	28.65	28.50	0	16,719	0.00%
2022/04/27	50	30.66	12	29.43	28.80	38	16,354	0.23%
2022/04/26	58	32.33	85	33.04	31.55	-27	15,213	-0.18%
2022/04/25	85	31.79	89	32.42	33.35	-4	13,191	-0.03%
2022/04/22	131	30.83	103	31.18	32.35	28	11,844	0.24%	大買/大賣/
2022/04/21	1	29.65	0	0.00	29.45	1	10,750	0.01%
2022/04/20	16	29.65	6	29.91	29.80	10	10,526	0.10%
2022/04/19	2	30.00	8.3	30.09	30.10	-6.3	10,074	-0.06%
2022/04/18	40	29.06	5	28.98	29.00	35	9,706	0.36%
2022/04/15	31	30.14	54	29.77	29.95	-23	9,386	-0.25%
2022/04/14	53	29.86	63.1	29.88	29.85	-10.1	8,735	-0.12%
2022/04/13	4	28.99	8	29.32	29.25	-4	7,484	-0.05%
2022/04/12	3	26.68	4	27.35	27.55	-1	6,739	-0.01%
2022/04/11	5	27.40	9.2	27.46	27.55	-4.2	6,542	-0.06%
2022/04/08	0	0.00	11	26.77	26.85	-11	6,172	-0.18%
2022/04/07	0	0.00	3	26.17	25.70	-3	5,975	-0.05%
2022/04/06	3	25.90	5	26.12	26.15	-2	5,855	-0.03%
2022/03/31	0	0.00	1	25.30	25.30	-1	5,778	-0.02%
2022/03/30	4	25.43	4	25.55	25.40	0	5,804	0.00%
2022/03/29	0	0.00	1	25.90	25.70	-1	5,790	-0.02%
2022/03/28	2	25.05	14	24.96	25.70	-12	5,788	-0.21%
2022/03/25	6	25.95	6.5	25.82	25.75	-0.5	5,846	-0.01%
2022/03/24	0	0.00	1	26.15	25.90	-1	5,884	-0.02%
2022/03/23	1	25.60	1	26.00	25.65	0	5,862	0.00%
2022/03/22	13	25.59	2	25.45	25.50	11	5,819	0.19%
2022/03/21	6	25.17	2	25.65	24.90	4	5,765	0.07%
2022/03/18	3	24.88	0	0.00	24.60	3	5,748	0.05%
2022/03/17	2	24.40	5	24.51	25.00	-3	5,814	-0.05%
2022/03/16	4	24.15	0	0.00	23.90	4	5,747	0.07%
2022/03/15	2	25.75	0	0.00	25.85	2	5,481	0.04%
2022/03/14	0	0.00	0.1	25.90	26.35	-0.1	5,389	0.00%
2022/03/11	2	25.83	0	25.70	25.65	2	5,295	0.04%
2022/03/10	0	0.00	3	25.47	25.90	-3	5,206	-0.06%
2022/03/09	4	24.76	2	25.05	25.20	2	5,049	0.04%
2022/03/08	7	25.69	1	24.95	24.65	6	4,932	0.12%
2022/03/07	5	25.98	5	26.23	26.15	0	4,513	0.00%
2022/03/04	0	26.30	0	0.00	25.90	0	4,187	0.00%
2022/03/03	1.1	26.01	1	26.20	26.25	0.1	4,069	0.00%
2022/03/02	0	0.00	4	25.69	25.80	-4	3,846	-0.10%
2022/03/01	1	24.80	17	24.94	24.90	-16	3,707	-0.43%
2022/02/25	1	24.00	12	23.93	23.90	-11	3,634	-0.30%
2022/02/24	4	23.01	0	0.00	22.90	4	3,539	0.11%
2022/02/23	1	23.90	30	23.56	23.50	-29	3,490	-0.83%
2022/02/21	14	23.63	11.1	24.11	23.90	2.9	3,271	0.09%
2022/02/18	0	0.00	1	22.85	22.85	-1	3,001	-0.03%
2022/02/17	2	22.50	5	22.56	22.55	-3	2,991	-0.10%
2022/02/16	10	22.40	0.5	22.25	22.25	9.5	2,965	0.32%
2022/02/15	0	0.00	2	22.40	22.45	-2	3,039	-0.07%
2022/02/14	0	0.00	1	21.90	22.00	-1	3,116	-0.03%
2022/02/10	0	0.00	1	22.35	22.15	-1	3,186	-0.03%
2022/02/09	0	0.00	0.1	22.00	21.95	-0.1	3,311	0.00%
2022/01/26	0.2	20.30	0	0.00	20.20	0.2	3,351	0.01%
2022/01/25	0	0.00	4	20.80	20.30	-4	3,398	-0.12%
2022/01/19	0.4	20.85	0	0.00	20.80	0.4	3,572	0.01%
2022/01/18	0	0.00	31	21.15	21.10	-31	3,609	-0.86%
2022/01/14	1	21.10	0	0.00	21.20	1	3,814	0.03%
2022/01/12	0	0.00	1	21.10	21.40	-1	3,889	-0.03%
2022/01/11	0	0.00	2	21.30	21.35	-2	3,872	-0.05%
2022/01/06	1	21.55	0	0.00	21.75	1	3,962	0.03%
2022/01/05	0	0.00	10	21.75	21.60	-10	4,027	-0.25%
2022/01/03	1	21.95	0	0.00	21.80	1	4,182	0.02%
2021/12/30	0	0.00	1	22.00	21.95	-1	4,229	-0.02%
2021/12/28	5	22.00	0	0.00	21.85	5	4,369	0.11%
2021/12/24	1	22.30	3	22.65	22.20	-2	4,537	-0.04%
2021/12/21	1	22.10	11	22.54	22.70	-10	4,537	-0.22%
2021/12/20	0.1	22.30	5	22.50	22.70	-4.9	4,481	-0.11%
2021/12/17	0	0.00	2	22.08	21.90	-2	4,445	-0.04%
2021/12/16	1	21.50	0	0.00	21.55	1	4,471	0.02%
2021/12/14	1	21.55	0	0.00	21.55	1	4,585	0.02%
2021/12/13	0	0.00	2	22.18	22.25	-2	4,612	-0.04%
2021/12/09	0	0.00	20	21.55	21.45	-20	4,772	-0.42%
2021/12/08	11	21.83	0.1	21.70	21.65	10.9	5,027	0.22%
2021/12/07	0.1	21.55	0	0.00	21.85	0.1	5,313	0.00%
2021/12/03	0	0.00	20	21.50	21.30	-20	5,461	-0.37%
2021/12/02	1.1	21.35	28	21.23	21.20	-26.9	5,567	-0.48%
2021/11/30	3	20.90	0	0.00	20.95	3	5,981	0.05%
2021/11/26	1	21.30	0	0.00	21.25	1	6,557	0.02%
2021/11/24	20	22.05	27	22.04	22.00	-7	7,076	-0.10%
2021/11/17	3	21.35	20	21.60	21.35	-17	8,259	-0.21%
2021/11/16	4	21.61	1	21.45	21.55	3	8,381	0.04%
2021/11/15	2	21.70	0	0.00	21.75	2	8,549	0.02%
2021/11/11	0	0.00	1	22.45	22.25	-1	9,405	-0.01%
2021/11/10	0	0.00	1	21.70	21.60	-1	9,815	-0.01%
2021/11/09	1	21.75	3	21.85	22.00	-2	10,616	-0.02%
2021/11/08	13	22.18	7	22.18	22.15	6	11,587	0.05%
2021/11/05	2	21.25	2	21.35	21.20	0	12,062	0.00%
2021/11/04	5	21.63	1	21.20	21.20	4	12,380	0.03%
2021/11/03	0	0.00	2	21.58	21.60	-2	13,125	-0.02%
2021/11/02	1	21.30	1	21.50	21.15	0	13,351	0.00%
2021/11/01	0	0.00	9	21.10	21.00	-9	13,595	-0.07%
2021/10/29	0	0.00	1	21.15	21.20	-1	14,022	-0.01%
2021/10/28	10.1	21.50	1	21.70	21.50	9.1	14,531	0.06%
2021/10/27	1	21.45	0	0.00	21.30	1	15,244	0.01%
2021/10/26	3	22.08	0	0.00	21.75	3	16,418	0.02%
2021/10/25	2	21.90	2	22.10	21.85	0	17,751	0.00%
2021/10/22	0	0.00	3	21.93	21.90	-3	18,103	-0.02%
2021/10/21	2	23.45	4	23.48	23.45	-2	18,215	-0.01%
2021/10/20	0.1	23.10	0	0.00	22.70	0.1	18,481	0.00%
2021/10/19	1	23.00	0	0.00	22.95	1	18,800	0.01%
2021/10/18	0	0.00	1	23.10	22.95	-1	19,119	-0.01%
2021/10/15	3	22.75	1	22.90	22.75	2	19,965	0.01%
2021/10/14	0	0.00	5	22.32	22.25	-5	20,620	-0.02%
2021/10/13	1	22.05	1	22.90	22.10	0	21,328	0.00%
2021/10/12	1	22.65	0	0.00	22.60	1	21,530	0.00%
2021/10/07	2	23.30	3	23.65	23.65	-1	21,690	0.00%
2021/10/06	1	23.85	0	0.00	23.30	1	21,890	0.00%
2021/10/04	0	0.00	1	22.80	22.65	-1	22,144	0.00%
2021/09/30	10	24.50	0	0.00	25.05	10	22,435	0.04%
2021/09/29	0	0.00	1	24.85	24.20	-1	22,590	0.00%
2021/09/28	1	24.65	0	0.00	24.50	1	22,980	0.00%
2021/09/24	2	25.20	0	0.00	24.75	2	25,173	0.01%
2021/09/23	3	24.95	0	0.00	24.85	3	27,414	0.01%
2021/09/22	1	25.10	1	24.95	24.95	0	28,563	0.00%
2021/09/17	5	25.78	0	0.00	25.50	5	29,013	0.02%
2021/09/16	10	26.00	4	26.70	26.00	6	29,021	0.02%
2021/09/14	3.2	26.01	0	0.00	26.10	3.2	28,920	0.01%
2021/09/13	4	26.84	2	26.98	26.95	2	28,902	0.01%
2021/09/10	13	26.47	6	26.27	26.05	7	28,697	0.02%
2021/09/09	0	0.00	2	25.38	25.70	-2	28,390	-0.01%
2021/09/08	2	25.00	5	25.15	24.75	-3	28,335	-0.01%
2021/09/07	8	25.57	1	25.40	25.40	7	28,251	0.02%
2021/09/06	6	26.13	2	26.25	25.60	4	28,141	0.01%
2021/09/03	8.1	26.88	9	27.08	26.35	-1	27,935	0.00%
2021/09/02	5	26.53	26	26.53	26.65	-21	27,745	-0.08%
2021/09/01	30	27.20	22	27.55	27.00	8	27,620	0.03%
2021/08/31	6.1	26.92	19.3	27.13	27.20	-13.3	27,184	-0.05%
2021/08/30	1	26.00	7	26.17	26.00	-6	26,686	-0.02%
2021/08/27	5	25.62	10	25.53	26.00	-5	26,770	-0.02%
2021/08/26	21	26.37	7	26.58	25.60	14	27,415	0.05%
2021/08/25	3	25.35	4	25.43	25.35	-1	27,090	0.00%
2021/08/24	7	25.66	1	25.30	25.65	6	27,011	0.02%
2021/08/23	5	25.78	6	25.79	25.85	-1	26,875	0.00%
2021/08/20	7	24.19	6	24.48	24.60	1	26,510	0.00%
2021/08/19	4	24.53	1	24.45	24.20	3	26,365	0.01%
2021/08/18	10	23.81	19	24.45	25.60	-9	26,158	-0.03%
2021/08/17	22	25.22	4	25.49	23.90	18	25,777	0.07%
2021/08/16	16	27.04	9	27.49	26.40	7	25,231	0.03%
2021/08/13	40	28.48	23.1	28.75	27.55	16.9	24,737	0.07%
2021/08/12	18	29.30	27.3	28.64	29.75	-9.3	23,927	-0.04%
2021/08/11	15	27.81	8	28.34	27.85	7	22,963	0.03%
2021/08/10	2	27.70	8	28.24	27.30	-6	22,367	-0.03%
2021/08/09	24	28.14	24	28.08	27.95	0	22,110	0.00%
2021/08/06	3.2	27.14	13	27.19	26.95	-9.8	21,412	-0.05%
2021/08/05	18	27.13	15	26.82	26.65	3	21,222	0.01%
2021/08/04	33	27.68	38	28.20	27.40	-5	21,141	-0.02%
2021/08/03	23	28.74	11	28.46	28.85	12	21,239	0.06%
2021/08/02	32	28.98	21	28.58	29.30	11	20,948	0.05%
2021/07/30	59	28.23	50.5	28.19	27.20	8.5	20,265	0.04%
2021/07/29	43	27.33	50	27.43	27.95	-7	19,168	-0.04%
2021/07/28	6	26.08	3	25.92	25.75	3	17,963	0.02%
2021/07/27	2	25.70	4	26.34	25.60	-2	17,718	-0.01%
2021/07/26	5	26.61	3	26.45	26.90	2	17,744	0.01%
2021/07/23	11	25.65	24	25.67	26.70	-13	17,549	-0.07%
2021/07/22	13	25.40	2	27.00	25.00	11	17,272	0.06%
2021/07/21	20	27.10	11.3	27.35	26.50	8.8	17,026	0.05%
2021/07/20	26	26.43	18	26.59	26.75	8	16,240	0.05%
2021/07/19	5	26.61	27	26.34	27.10	-22	15,653	-0.14%
2021/07/16	26	25.08	6.2	25.32	25.10	19.8	15,298	0.13%
2021/07/15	5	24.91	1	24.90	24.85	4	15,227	0.03%
2021/07/14	0	0.00	10	23.50	23.90	-10	15,419	-0.06%
2021/07/13	2	24.20	1	23.40	23.50	1	16,149	0.01%
2021/07/12	14	26.02	15	25.79	25.05	-1	16,669	-0.01%
2021/07/09	3	24.60	0	0.00	24.65	3	17,158	0.02%
2021/07/08	3	24.95	13	24.93	24.95	-10	17,332	-0.06%
2021/07/07	7	24.71	1	24.25	24.30	6	17,117	0.04%
2021/07/06	7	25.66	3	25.63	25.60	4	16,927	0.02%
2021/07/05	1	26.50	2	26.45	26.35	-1	16,765	-0.01%
2021/07/02	5	25.90	1	27.35	25.65	4	16,464	0.02%
2021/07/01	58	27.99	69	27.77	26.80	-11	15,961	-0.07%
2021/06/30	94	27.13	55	27.15	27.50	39	14,329	0.27%
2021/06/29	27	23.92	33	24.02	25.15	-6	12,019	-0.05%
2021/06/28	4	22.49	7	22.16	22.90	-3	10,786	-0.03%
2021/06/22	1	21.40	10	21.20	20.80	-9	10,050	-0.09%
2021/06/17	2	20.75	1	21.00	20.45	1	9,781	0.01%
2021/06/10	0	0.00	1	20.60	20.40	-1	9,670	-0.01%
2021/06/09	0	0.00	4	20.85	20.35	-4	9,630	-0.04%
2021/06/04	1	21.85	1	21.95	21.70	0	9,486	0.00%
2021/06/03	8	22.64	12	22.49	22.45	-4	9,303	-0.04%
2021/06/02	4	21.05	0	0.00	21.70	4	8,530	0.05%
2021/05/31	1	20.35	18	20.12	20.00	-17	8,437	-0.20%
2021/05/27	0	0.00	2	19.00	18.65	-2	8,249	-0.02%
2021/05/26	0	0.00	1	18.60	18.65	-1	8,291	-0.01%
2021/05/25	17	18.50	0	0.00	18.40	17	8,292	0.20%
2021/05/24	11	19.22	12	19.03	18.95	-1	8,373	-0.01%
2021/05/19	0	0.00	6	18.60	18.65	-6	8,274	-0.07%
2021/05/18	0	0.00	1	18.00	18.25	-1	8,174	-0.01%
2021/05/17	1	16.55	21	16.42	16.60	-20	8,117	-0.25%
2021/05/14	4	17.86	2	18.15	17.55	2	8,010	0.02%
2021/05/12	2	20.80	4	21.35	19.60	-2	7,828	-0.03%
2021/05/11	34	22.58	1	22.55	21.70	33	7,594	0.43%
2021/05/10	1	22.15	2	22.00	22.15	-1	7,003	-0.01%
2021/05/07	2	20.50	4	21.25	21.20	-2	6,735	-0.03%
2021/05/06	4	20.40	2	21.30	20.35	2	6,625	0.03%
2021/05/05	13	20.92	5	21.13	20.40	8	6,476	0.12%
2021/05/04	12	20.38	0	0.00	19.55	12	6,276	0.19%
2021/05/03	3	21.95	43	21.74	21.65	-40	6,096	-0.66%
2021/04/29	2	21.50	0.2	21.20	21.20	1.8	5,810	0.03%
2021/04/27	2	20.70	5	20.75	21.00	-3	5,570	-0.05%
2021/04/26	0	0.00	2	21.60	21.20	-2	5,472	-0.04%
2021/04/23	2	20.80	12	20.79	20.80	-10	5,375	-0.19%
2021/04/22	1	21.15	24	22.03	20.55	-23	5,281	-0.44%
2021/04/21	10	21.30	8	22.00	21.70	2	4,844	0.04%
2021/04/20	12	22.22	21	22.03	22.10	-9	4,649	-0.19%
2021/04/19	56	22.77	14	22.39	23.65	42	4,266	0.98%
2021/04/16	24	21.17	37	21.58	21.50	-13	3,385	-0.38%
2021/04/15	28	20.57	18	20.78	20.95	10	2,604	0.38%
2021/04/14	2	18.70	6	19.35	19.75	-4	1,850	-0.22%
2021/04/13	0	0.00	10	18.30	18.20	-10	1,537	-0.65%
2021/04/12	0	0.00	1	18.40	18.25	-1	1,510	-0.07%
2021/04/08	0	0.00	1	18.30	18.35	-1	1,395	-0.07%
2021/04/07	4	17.95	5	18.02	17.80	-1	1,262	-0.08%
2021/04/01	5	17.10	0	0.00	17.05	5	1,129	0.44%
2021/03/24	5	16.90	0	0.00	16.95	5	1,333	0.38%
2021/03/17	2	17.00	0	0.00	16.90	2	1,483	0.13%
2021/03/12	5	17.15	0	0.00	17.10	5	1,609	0.31%
2021/03/11	0	0.00	1	17.30	17.30	-1	1,609	-0.06%
2021/03/10	10	17.25	0	0.00	17.15	10	1,590	0.63%
2021/03/08	5	17.20	0	0.00	17.15	5	1,561	0.32%
2021/03/05	25	17.50	8	17.40	17.20	17	1,552	1.09%
2021/03/04	8	17.80	5	17.73	17.80	3	1,468	0.20%
2021/03/02	10	17.00	0	0.00	16.90	10	1,393	0.72%
2021/02/26	21	16.93	1	17.35	17.15	20	1,385	1.44%
2021/02/25	0.5	17.05	0	0.00	16.90	0.5	1,324	0.04%
2021/02/23	20	16.66	0	0.00	16.95	20	1,172	1.71%
2021/02/22	1	16.20	0	0.00	16.20	1	1,135	0.09%
2020/12/31	10	17.30	0	0.00	17.20	10	981	1.02%
2020/12/30	10	17.70	0	0.00	17.50	10	966	1.04%
2020/12/29	1	17.10	0	0.00	17.20	1	937	0.11%
2020/12/25	1	17.20	1	17.40	17.15	0	904	0.00%
2020/12/24	1	17.15	0	0.00	17.10	1	898	0.11%
2020/12/22	5	17.50	0	0.00	17.00	5	856	0.58%
2020/12/21	3	17.75	8	18.11	18.25	-5	784	-0.64%
2020/12/15	0	0.00	1	18.05	17.45	-1	637	-0.16%
2020/12/14	0	0.00	11	17.45	17.50	-11	590	-1.86%
2020/12/11	1	16.70	0	0.00	16.75	1	519	0.19%
2020/12/10	0	0.00	11	16.85	17.20	-11	489	-2.25%
2020/12/02	0	0.00	0.8	16.30	16.30	-0.8	383	-0.21%
2020/12/01	0	0.00	25	16.41	16.45	-25	382	-6.54%
2020/11/09	0	0.00	2	15.45	15.45	-2	344	-0.58%
2020/10/26	0	0.00	1	15.50	15.50	-1	348	-0.29%
2020/09/25	2	15.50	0	0.00	15.40	2	363	0.55%
2020/09/22	1	15.95	0	0.00	15.90	1	374	0.27%
2020/09/07	0	0.00	1	16.70	16.90	-1	407	-0.25%
2020/07/30	5	15.30	0	0.00	15.40	5	418	1.20%
2020/07/28	1	15.45	0	0.00	15.40	1	422	0.24%
2020/07/15	0	0.00	1	15.75	15.70	-1	463	-0.22%
2020/06/29	1	15.80	0	0.00	15.80	1	463	0.22%
2020/06/10	0	0.00	5	16.80	16.75	-5	566	-0.88%
2020/06/09	0	0.00	5	16.90	16.85	-5	608	-0.82%
2020/06/03	11	16.49	0	0.00	16.45	11	637	1.73%
2020/05/08	0	0.00	1	16.40	16.60	-1	611	-0.16%
2020/05/06	0	0.00	2	16.15	16.40	-2	619	-0.32%
2020/04/29	0	0.00	2	15.60	15.55	-2	636	-0.31%
2020/04/24	0	0.00	2	15.38	15.45	-2	656	-0.30%
2020/04/21	15	15.08	0	0.00	15.55	15	665	2.25%
2020/04/15	0.7	15.65	0	0.00	15.65	0.7	652	0.10%
2020/03/18	2	13.50	0	0.00	14.25	2	578	0.35%
2020/03/16	11	14.33	0	0.00	14.25	11	541	2.03%
2020/03/02	1	16.50	0	0.00	16.65	1	439	0.23%
2020/01/15	1	18.40	0	0.00	18.50	1	510	0.20%
2020/01/03	1	18.80	0	0.00	18.65	1	627	0.16%
2020/01/02	0	0.00	1.2	18.69	18.75	-1.2	627	-0.19%
2019/12/26	0	0.00	4	18.70	18.65	-4	646	-0.62%
2019/12/24	1	18.70	0	0.00	18.70	1	663	0.15%
2019/12/19	0	0.00	1	18.65	18.65	-1	689	-0.15%
2019/12/17	1	18.40	0	0.00	18.45	1	703	0.14%
2019/11/21	1	18.10	0	0.00	18.25	1	1,142	0.09%
2019/11/15	1	18.35	0	0.00	18.45	1	1,259	0.08%
2019/11/11	1	18.75	0	0.00	18.75	1	1,540	0.06%
2019/11/07	1	19.05	0	0.00	19.00	1	1,530	0.07%
2019/10/25	0.9	19.05	0	0.00	19.15	0.9	1,572	0.05%
2019/10/17	1	19.00	0	0.00	19.10	1	1,599	0.06%
2019/10/15	1	19.40	0	0.00	19.40	1	1,558	0.06%
2019/10/08	1	19.95	0	0.00	19.95	1	1,514	0.07%
2019/10/07	0	0.00	10	20.05	19.95	-10	1,515	-0.66%
2019/09/17	10	20.50	0	0.00	20.55	10	1,545	0.65%
2019/09/12	0	0.00	1	20.70	20.60	-1	1,531	-0.07%
2019/09/02	0	0.00	1	21.10	21.15	-1	1,435	-0.07%
2019/08/30	10	20.55	20	20.50	20.45	-10	1,321	-0.76%
2019/08/29	0	0.00	10	20.55	20.55	-10	1,316	-0.76%
2019/08/27	5	20.40	0	0.00	20.35	5	1,294	0.39%
2019/08/26	1	20.60	10	20.60	20.50	-9	1,274	-0.71%
2019/08/23	5	20.25	5	20.40	20.25	0	1,249	0.00%
2019/08/22	20	20.45	0	0.00	20.35	20	1,241	1.61%
2019/08/20	0	0.00	20	20.20	20.15	-20	1,160	-1.72%
2019/08/19	40	20.75	1	20.65	20.60	39	1,109	3.52%
2019/08/16	5	20.55	1	19.60	20.50	4	981	0.41%
2019/08/08	1	19.15	0	0.00	19.15	1	848	0.12%
2019/07/29	1	19.40	7	19.49	19.40	-6	831	-0.72%
2019/07/24	0	0.00	1	19.50	19.70	-1	816	-0.12%
2019/07/10	0	0.00	1	19.30	19.30	-1	964	-0.10%
2019/06/28	0	0.00	1	19.40	19.30	-1	1,130	-0.09%
2019/06/27	1	19.15	0	0.00	19.15	1	1,171	0.09%
2019/06/24	0	0.00	1	19.85	19.85	-1	1,488	-0.07%
2019/06/14	1	19.45	0	0.00	19.40	1	1,941	0.05%
2019/06/11	1	19.60	0	0.00	19.60	1	2,138	0.05%
2019/06/10	0	0.00	1	20.10	19.85	-1	2,191	-0.05%
2019/06/05	5	20.00	2	20.00	20.05	3	2,389	0.13%
2019/06/04	5	19.70	0	0.00	19.80	5	2,410	0.21%
2019/06/03	1	19.50	0	0.00	19.50	1	2,564	0.04%
2019/05/14	0	0.00	20	18.88	19.00	-20	2,925	-0.68%
2019/05/13	0	0.00	10	19.00	18.90	-10	2,919	-0.34%
2019/05/10	7	19.04	0	0.00	19.10	7	2,913	0.24%
2019/05/08	1	19.40	0	0.00	19.35	1	2,908	0.03%
2019/05/06	1	19.50	0	0.00	19.55	1	2,896	0.03%
2019/04/29	5	19.50	0	0.00	19.50	5	2,904	0.17%
2019/04/26	2	19.85	0	0.00	19.80	2	2,874	0.07%
2019/04/23	2	20.53	0	0.00	20.50	2	2,818	0.07%
2019/04/22	1	20.55	2	20.73	20.75	-1	2,818	-0.04%
2019/04/18	1	20.65	1	20.85	20.35	0	2,817	0.00%
2019/04/17	1	20.70	1	20.60	20.70	0	2,808	0.00%
2019/04/16	1	20.80	0	0.00	20.75	1	2,825	0.04%
2019/04/12	2	20.60	1	20.70	20.75	1	2,872	0.03%
2019/04/11	1	20.80	10	20.90	20.75	-9	2,887	-0.31%
2019/04/10	16	20.73	0	0.00	20.70	16	2,880	0.56%
2019/04/09	2	20.85	0	0.00	20.85	2	2,846	0.07%
2019/04/02	2	20.40	0	0.00	20.50	2	2,759	0.07%
2019/03/29	0	0.00	2	21.15	21.20	-2	2,659	-0.08%
2019/03/28	2	20.00	0	0.00	20.10	2	2,573	0.08%
2019/03/27	4	21.90	0	0.00	21.15	4	2,446	0.16%
2019/03/25	2	22.38	0	0.00	22.80	2	2,284	0.09%
2019/03/20	1	23.45	1	23.15	23.45	0	2,170	0.00%
2019/03/19	3	23.45	6	23.73	23.45	-3	2,111	-0.14%
2019/03/18	0	0.00	19	22.73	22.70	-19	1,795	-1.06%
2019/03/15	4	22.23	0	0.00	22.15	4	1,686	0.24%
2019/03/14	5	22.08	3	21.90	21.95	2	1,625	0.12%
2019/03/12	1	22.25	8	22.23	21.90	-7	1,521	-0.46%
2019/03/07	5	21.55	2	21.90	20.80	3	1,461	0.21%
2019/03/06	1	21.00	3	21.23	21.20	-2	1,310	-0.15%
2018/11/30	10	16.25	0	0.00	16.00	10	589	1.70%
2018/10/04	0	0.00	1	17.65	17.65	-1	378	-0.26%
2018/10/03	1	17.80	10	18.00	17.85	-9	378	-2.38%
2018/08/22	0	0.00	2	17.65	18.15	-2	716	-0.28%
2018/08/03	0.1	17.30	0	0.00	17.35	0.1	758	0.01%
2018/07/13	0	0.00	0.2	17.90	17.90	-0.2	762	-0.02%
2018/07/03	10	18.85	0	0.00	18.95	10	754	1.33%
2018/06/01	1	19.05	0	0.00	19.15	1	695	0.14%
2018/05/14	0	0.00	12	19.10	19.25	-12	667	-1.79%
2018/04/24	5	19.30	0	0.00	19.25	5	761	0.66%
2018/04/18	15	19.62	0	0.00	19.65	15	796	1.88%
2018/04/12	10	20.00	0	0.00	20.00	10	825	1.21%
2018/04/09	5	20.30	0	0.00	20.35	5	862	0.58%
2018/03/23	0	0.00	0	19.85	19.85	0	941	0.00%
2018/03/14	1	19.95	0	0.00	20.00	1	1,137	0.09%
2018/03/07	0	0.00	1	19.70	19.70	-1	1,163	-0.09%
2018/01/12	0	0.00	2	20.80	20.70	-2	1,151	-0.17%
2018/01/04	0	0.00	0.3	20.05	20.10	-0.3	1,116	-0.03%