榮剛 (5009)-元大-木柵券商分點個股進出

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
48.90
漲跌
▲0.35
漲幅
+0.72%
成交量
2,303張
產業
上櫃鋼鐵類股
529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-木柵券商分點個股進出

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-木柵券商分點個股進出
元大-木柵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
2024/11/21	1	48.60	2	48.65	48.55	-1	2,519	-0.04%
2024/11/20	7	48.49	0.3	48.52	48.40	6.7	2,510	0.27%
2024/11/19	1.1	48.09	0	0.00	48.10	1.1	2,514	0.04%
2024/11/18	0	0.00	1	47.70	48.30	-1	2,543	-0.04%
2024/11/15	1	48.35	5	48.54	48.15	-4	2,517	-0.16%
2024/11/13	2	49.30	6	49.34	49.50	-4	2,435	-0.16%
2024/11/12	4	49.46	0	0.00	49.75	4	2,401	0.17%
2024/11/11	12	49.25	3	49.17	49.45	9	2,254	0.40%
2024/11/08	2.2	47.49	0	0.00	47.55	2.2	2,080	0.11%
2024/11/01	0	0.00	3	47.00	47.50	-3	2,296	-0.13%
2024/10/29	0	0.00	3	47.00	47.00	-3	2,341	-0.13%
2024/10/25	0.1	46.03	0	0.00	45.85	0.1	2,405	0.00%
2024/10/23	0.2	46.25	0.5	46.30	46.40	-0.3	2,518	-0.01%
2024/10/17	0	0.00	3	46.15	45.75	-3	2,776	-0.11%
2024/10/11	0	0.00	2	45.80	45.80	-2	2,809	-0.07%
2024/10/09	1	47.50	0	0.00	46.85	1	2,911	0.03%
2024/10/04	2	48.00	0	0.00	47.95	2	2,957	0.07%
2024/09/26	1	47.30	0	0.00	47.30	1	3,134	0.03%
2024/09/25	8	47.79	0	0.00	47.95	8	3,362	0.24%
2024/09/23	0	0.00	4	46.95	46.80	-4	3,545	-0.11%
2024/09/10	0	0.00	7	45.80	45.00	-7	4,343	-0.16%
2024/09/04	0	0.00	3	46.70	46.20	-3	4,422	-0.07%
2024/08/26	0	0.00	1	48.05	48.05	-1	4,866	-0.02%
2024/08/14	0	0.00	1	46.45	46.60	-1	5,919	-0.02%
2024/08/13	1	46.10	0	0.00	46.15	1	6,053	0.02%
2024/08/06	3	44.45	3	44.55	44.00	0	6,912	0.00%
2024/08/02	15	48.21	3	48.60	47.55	12	7,027	0.17%
2024/08/01	0	0.00	14	48.19	49.50	-14	7,251	-0.19%
2024/07/31	2	47.05	2	47.05	47.05	0	7,407	0.00%
2024/07/30	2	45.85	9	46.28	47.90	-7	7,736	-0.09%
2024/07/29	7	46.46	5	46.85	45.80	2	8,620	0.02%
2024/07/26	1	47.40	2	47.90	48.10	-1	9,013	-0.01%
2024/07/23	0	0.00	2	48.00	48.00	-2	9,234	-0.02%
2024/07/22	1	47.60	0	0.00	47.55	1	9,375	0.01%
2024/07/19	1	48.60	0.2	48.75	48.20	0.8	9,438	0.01%
2024/07/18	0	0.00	1	50.00	49.75	-1	9,543	-0.01%
2024/07/17	0	0.00	12	48.75	48.60	-12	9,589	-0.13%
2024/07/16	0	0.00	1	48.30	48.40	-1	9,902	-0.01%
2024/07/15	0	0.00	1	47.65	47.40	-1	10,304	-0.01%
2024/07/11	2.1	47.70	0	0.00	47.60	2.1	10,952	0.02%
2024/07/09	0	0.00	5	47.90	48.30	-5	11,739	-0.04%
2024/07/04	2	49.30	0	0.00	49.40	2	12,426	0.02%
2024/07/03	0	0.00	16	48.14	49.65	-16	12,532	-0.13%
2024/07/01	16.1	47.67	7	47.22	47.85	9.1	12,447	0.07%
2024/06/28	6	48.44	0	0.00	48.40	6	12,231	0.05%
2024/06/27	1	49.60	1	48.70	48.70	0	12,168	0.00%
2024/06/26	2	49.58	1	49.15	49.25	1	12,068	0.01%
2024/06/25	2	52.30	1	52.50	52.40	1	11,963	0.01%
2024/06/24	2	52.90	6	53.30	52.90	-4	11,932	-0.03%
2024/06/20	0	0.00	2	53.60	53.70	-2	12,035	-0.02%
2024/06/19	2	52.10	0	0.00	52.40	2	11,933	0.02%
2024/06/18	1	52.80	2.1	52.82	52.60	-1.1	11,895	-0.01%
2024/06/14	6.1	51.52	1	51.70	51.40	5.1	11,903	0.04%
2024/06/13	0.1	51.40	0	0.00	51.40	0.1	11,911	0.00%
2024/06/11	0.3	51.72	0	0.00	51.40	0.3	11,908	0.00%
2024/06/07	0.3	51.19	0	0.00	51.30	0.3	11,921	0.00%
2024/06/06	5.7	50.91	0	0.00	50.80	5.7	11,907	0.05%
2024/06/05	2.1	52.10	4	52.10	52.00	-2	11,765	-0.02%
2024/06/04	2	52.35	0	0.00	52.80	2	11,769	0.02%
2024/06/03	0.4	52.70	2	52.50	52.40	-1.6	11,799	-0.01%
2024/05/31	2.1	52.70	4	52.70	52.60	-2	11,800	-0.02%
2024/05/30	1.1	52.81	0	0.00	52.80	1.1	11,803	0.01%
2024/05/29	0.1	53.50	1	53.70	53.40	-1	11,817	-0.01%
2024/05/28	2	54.50	3	53.90	53.80	-1	11,983	-0.01%
2024/05/27	0	0.00	0.2	53.20	53.20	-0.2	11,902	0.00%
2024/05/24	0.1	52.70	0	0.00	52.50	0.1	11,860	0.00%
2024/05/23	1	52.10	5	52.20	52.10	-4	11,861	-0.03%
2024/05/22	5	52.10	1	52.30	52.10	4	11,803	0.03%
2024/05/20	5.3	54.23	1	52.80	52.90	4.3	11,533	0.04%
2024/05/17	4	55.65	0	0.00	55.80	4	11,131	0.04%
2024/05/16	2	54.75	2	54.80	54.90	0	11,014	0.00%
2024/05/15	9	55.51	0	0.00	55.20	9	10,959	0.08%
2024/05/14	10	55.61	7	55.86	55.80	3	10,834	0.03%
2024/05/13	3	55.63	1	55.80	55.20	2	10,659	0.02%
2024/05/10	1	54.90	3	55.10	56.00	-2	10,556	-0.02%
2024/05/09	16	55.74	20.5	56.34	54.90	-4.5	10,442	-0.04%
2024/05/08	3	54.90	5	55.20	54.70	-2	10,252	-0.02%
2024/05/07	17.1	55.18	1	55.80	54.50	16.1	10,194	0.16%
2024/05/06	2	56.90	10	56.60	56.10	-8	9,960	-0.08%
2024/05/03	13	57.31	2	57.35	57.00	11	9,729	0.11%
2024/05/02	10	56.77	122	57.00	57.60	-112	9,394	-1.19%	大賣/鉅額交易
2024/04/30	11.2	54.80	2	55.55	54.20	9.2	8,518	0.11%
2024/04/29	2	53.95	10	54.24	54.80	-8	8,034	-0.10%
2024/04/26	3	53.20	1.2	53.01	52.80	1.8	7,806	0.02%
2024/04/25	1	52.80	0	0.00	52.60	1	7,679	0.01%
2024/04/24	2	52.90	4	52.85	53.00	-2	7,613	-0.03%
2024/04/23	2.2	52.76	7	53.19	52.80	-4.8	7,547	-0.06%
2024/04/22	6	54.02	2	53.85	54.20	4	7,350	0.05%
2024/04/19	8	53.18	15.2	55.03	54.90	-7.2	7,016	-0.10%
2024/04/18	3	54.23	5	54.24	54.70	-2	6,616	-0.03%
2024/04/17	25	53.39	36.3	53.35	53.50	-11.3	6,379	-0.18%
2024/04/16	30	52.39	3	51.83	51.90	27	6,043	0.45%
2024/04/15	9	53.38	16	54.13	53.30	-7	5,658	-0.12%
2024/04/12	6.3	52.40	1	52.40	52.50	5.3	5,187	0.10%
2024/04/11	2	52.60	12	52.82	52.60	-10	5,092	-0.20%
2024/04/10	3	52.57	9	52.32	52.50	-6	4,927	-0.12%
2024/04/09	5	50.24	17	50.44	50.40	-12	4,584	-0.26%
2024/04/08	1.1	49.39	0	0.00	49.40	1.1	4,469	0.02%
2024/04/03	2	49.35	0	0.00	49.40	2	4,460	0.04%
2024/04/02	2	49.43	0	0.00	49.30	2	4,494	0.04%
2024/04/01	1	49.65	15	49.43	49.55	-14	4,543	-0.31%
2024/03/29	1	49.35	0	0.00	49.30	1	4,723	0.02%
2024/03/28	1	50.40	1	50.40	49.65	0	4,887	0.00%
2024/03/27	2	49.78	0	0.00	49.65	2	5,331	0.04%
2024/03/26	6.9	49.23	0	0.00	49.05	6.9	5,334	0.13%
2024/03/25	1	49.40	1	49.55	49.80	0	5,373	0.00%
2024/03/22	0.3	48.80	1	49.05	49.00	-0.7	5,440	-0.01%
2024/03/21	2	48.90	0	0.00	49.00	2	5,739	0.03%
2024/03/19	0	0.00	3	49.15	48.85	-3	5,894	-0.05%
2024/03/18	15	48.10	1	48.05	48.40	14	5,952	0.24%
2024/03/15	0.4	47.58	0	0.00	47.70	0.4	5,980	0.01%
2024/03/13	2.6	48.15	2	47.80	47.70	0.6	6,105	0.01%
2024/03/11	2	47.85	1	48.20	47.95	1	6,209	0.02%
2024/03/07	1	48.35	0	0.00	48.35	1	6,424	0.02%
2024/03/06	0	48.90	0	0.00	48.75	0	6,482	0.00%
2024/03/05	1	48.80	2	48.78	48.70	-1	6,483	-0.02%
2024/03/04	0	0.00	10	48.33	48.30	-10	6,432	-0.16%
2024/03/01	3	47.97	0	0.00	48.30	3	6,473	0.05%
2024/02/23	0.1	46.85	0	0.00	46.70	0.1	6,819	0.00%
2024/02/21	2	47.28	0	0.00	47.15	2	6,902	0.03%
2024/02/20	0	0.00	2	47.15	47.00	-2	7,005	-0.03%
2024/02/15	0	0.00	20	46.15	46.30	-20	7,018	-0.28%
2024/02/05	2	45.70	0	0.00	45.75	2	6,987	0.03%
2024/02/02	3	46.42	4	46.45	46.20	-1	6,915	-0.01%
2024/01/29	2	47.40	0	0.00	47.50	2	6,806	0.03%
2024/01/25	1	46.90	0	0.00	46.85	1	6,822	0.01%
2024/01/22	2	45.80	0	0.00	46.00	2	6,968	0.03%
2024/01/19	4	45.91	0	0.00	46.00	4	6,994	0.06%
2024/01/18	2	45.80	0	0.00	46.05	2	7,018	0.03%
2024/01/12	3.1	47.24	0	0.00	47.10	3.1	7,199	0.04%
2024/01/11	3	47.02	0	0.00	47.20	3	7,228	0.04%
2024/01/10	2	47.70	2	47.50	47.50	0	7,246	0.00%
2024/01/08	1	48.50	0	0.00	48.50	1	7,394	0.01%
2024/01/05	1	48.70	0.6	48.80	48.85	0.4	7,444	0.01%
2024/01/04	2	47.88	0	0.00	47.80	2	7,477	0.03%
2023/12/29	0	0.00	1	48.85	48.85	-1	7,502	-0.01%
2023/12/28	4	48.78	0	0.00	48.75	4	7,474	0.05%
2023/12/27	4	49.28	0	0.00	49.20	4	7,433	0.05%
2023/12/25	3	49.02	40	50.23	49.00	-37	7,233	-0.51%
2023/12/22	17	52.36	91	50.40	49.45	-74	7,151	-1.03%
2023/12/20	10	51.70	2	51.50	51.70	8	6,695	0.12%
2023/12/19	20	50.80	0	0.00	50.90	20	6,648	0.30%
2023/12/18	20	51.50	2	51.95	51.60	18	6,687	0.27%
2023/12/15	25	51.42	10	51.38	51.50	15	6,560	0.23%
2023/12/14	30	49.88	6	50.28	49.80	24	6,292	0.38%
2023/12/13	2	49.40	0	0.00	49.40	2	6,241	0.03%
2023/12/12	1	49.85	5	50.14	49.70	-4	6,243	-0.06%
2023/12/11	1	49.00	0.2	50.00	49.00	0.8	6,203	0.01%
2023/12/08	1	49.35	3	49.05	49.25	-2	6,294	-0.03%
2023/12/07	15	49.94	10	49.35	49.35	5	6,330	0.08%
2023/12/06	9	49.52	20	50.05	50.10	-11	6,363	-0.17%
2023/12/05	3.5	48.90	0	0.00	48.70	3.5	6,362	0.06%
2023/12/04	10.5	49.86	9.3	49.74	49.45	1.2	6,360	0.02%
2023/12/01	5	49.21	5.4	49.31	49.35	-0.4	6,314	-0.01%
2023/11/30	0	0.00	2.2	48.56	48.70	-2.2	6,270	-0.04%
2023/11/29	2.1	47.88	0.5	47.91	47.75	1.6	6,552	0.02%
2023/11/27	1	47.00	0	0.00	46.90	1	6,811	0.01%
2023/11/24	1	48.05	1.8	48.17	47.85	-0.8	7,115	-0.01%
2023/11/22	16	47.80	4	47.86	47.75	12	7,231	0.17%
2023/11/21	0	0.00	8.1	46.25	46.75	-8.1	7,064	-0.11%
2023/11/20	0	0.00	0.1	46.40	46.25	-0.1	7,149	0.00%
2023/11/17	2	46.50	2	46.75	46.40	0	7,247	0.00%
2023/11/16	2	46.25	6	46.50	46.50	-4	7,257	-0.06%
2023/11/14	12	45.86	2	45.60	45.30	10	7,278	0.14%
2023/11/13	0	0.00	0.6	45.72	45.25	-0.6	7,305	-0.01%
2023/11/10	0	0.00	0.1	45.30	45.00	-0.1	7,352	0.00%
2023/11/08	0.1	45.60	0	0.00	45.65	0.1	7,656	0.00%
2023/11/03	0	0.00	2	45.53	45.55	-2	8,105	-0.02%
2023/11/02	0	0.00	2	44.73	45.25	-2	8,337	-0.02%
2023/10/30	0	0.00	1	45.55	45.50	-1	8,980	-0.01%
2023/10/27	1	45.79	3	45.45	44.90	-2	9,032	-0.02%
2023/10/24	3	44.38	1	44.60	44.65	2	9,235	0.02%
2023/10/23	9	45.03	9	45.52	44.50	0	9,284	0.00%
2023/10/20	1	42.90	0	0.00	44.00	1	9,375	0.01%
2023/10/19	0	0.00	20	44.00	43.90	-20	9,503	-0.21%
2023/10/17	1	45.70	0	0.00	45.00	1	9,796	0.01%
2023/10/16	3	46.37	0	0.00	45.60	3	9,989	0.03%
2023/10/13	0	45.70	0	0.00	45.30	0	10,021	0.00%
2023/10/12	0	0.00	2	45.63	45.75	-2	10,295	-0.02%
2023/10/11	0	0.00	2	45.00	45.05	-2	10,432	-0.02%
2023/10/06	0	0.00	4	44.11	44.45	-4	10,534	-0.04%
2023/10/04	1	43.95	0	0.00	43.90	1	10,774	0.01%
2023/10/02	1	45.65	0	0.00	45.60	1	10,889	0.01%
2023/09/25	6	46.50	6	46.70	46.50	0	12,041	0.00%
2023/09/22	0	0.00	2	45.40	45.40	-2	12,061	-0.02%
2023/09/21	4	45.00	3	45.10	45.25	1	12,203	0.01%
2023/09/20	2	46.50	1	47.05	46.20	1	12,217	0.01%
2023/09/19	9	46.56	8	46.89	46.65	1	12,364	0.01%
2023/09/18	4	46.69	3	46.37	46.30	1	12,443	0.01%
2023/09/15	0	0.00	2.4	46.27	46.40	-2.4	12,511	-0.02%
2023/09/14	1	45.40	0.1	46.00	45.50	0.9	12,729	0.01%
2023/09/13	1	45.15	0	0.00	45.15	1	13,041	0.01%
2023/09/12	0.1	46.60	0	0.00	46.30	0.1	13,042	0.00%
2023/09/11	1	46.70	11.2	47.20	46.65	-10.2	13,107	-0.08%
2023/09/08	14	47.01	0	0.00	46.65	14	13,065	0.11%
2023/09/06	2	46.65	2	47.20	47.05	0	13,348	0.00%
2023/09/05	0	0.00	1	46.80	46.85	-1	13,387	-0.01%
2023/09/04	47	47.30	47.2	47.32	47.20	-0.2	13,466	0.00%
2023/09/01	6	45.75	8	45.86	45.75	-2	13,262	-0.02%
2023/08/31	8	44.64	6	45.40	45.15	2	13,483	0.01%
2023/08/30	20	45.16	15	44.94	44.85	5	13,993	0.04%
2023/08/29	2	45.95	2	45.20	46.70	0	13,793	0.00%
2023/08/28	6	45.85	6	46.00	45.85	0	13,839	0.00%
2023/08/24	6	45.37	6	45.53	45.70	0	13,789	0.00%
2023/08/22	1	44.95	0	0.00	44.95	1	13,665	0.01%
2023/08/18	2	45.45	0	0.00	45.40	2	14,167	0.01%
2023/08/17	3	45.90	0	0.00	46.10	3	14,655	0.02%
2023/08/15	34	45.62	10	45.52	45.55	24	15,681	0.15%
2023/08/14	0.1	45.15	0	0.00	45.10	0.1	15,771	0.00%
2023/08/11	2	46.45	1	46.65	46.55	1	15,792	0.01%
2023/08/10	1.3	47.53	0	0.00	47.45	1.3	15,783	0.01%
2023/08/09	27	48.35	24	48.29	48.25	3	15,800	0.02%
2023/08/08	14	48.85	11	49.39	48.90	3	15,765	0.02%
2023/08/07	20.3	49.50	4	48.71	49.30	16.3	15,810	0.10%
2023/08/04	1	52.60	0	0.00	52.90	1	15,535	0.01%
2023/08/02	9	53.24	5	54.10	52.60	4	15,832	0.03%
2023/07/31	6.2	53.57	0	0.00	53.40	6.2	16,153	0.04%
2023/07/28	2.7	54.12	0	0.00	54.00	2.7	16,431	0.02%
2023/07/27	3.1	55.02	3	55.90	55.10	0.1	16,688	0.00%
2023/07/26	3	54.50	0	0.00	54.10	3	16,988	0.02%
2023/07/25	2	55.45	2	55.85	55.70	0	17,576	0.00%
2023/07/24	0	0.00	1	55.00	54.50	-1	17,776	-0.01%
2023/07/21	19.1	52.46	13	52.42	52.50	6.1	17,815	0.03%
2023/07/20	2	52.95	7	53.54	53.80	-5	18,031	-0.03%
2023/07/19	1	51.70	0	0.00	51.70	1	18,061	0.01%
2023/07/18	5	52.92	0	0.00	53.70	5	18,306	0.03%
2023/07/17	2	53.60	2	53.05	53.50	0	18,480	0.00%
2023/07/14	23	54.00	0	0.00	53.60	23	18,427	0.12%
2023/07/13	9.9	54.88	0	0.00	54.60	9.9	18,860	0.05%
2023/07/12	3	56.30	13	55.98	55.60	-10	19,325	-0.05%
2023/07/11	0	0.00	1	57.30	56.60	-1	19,621	-0.01%
2023/07/10	0	0.00	0.2	57.70	56.90	-0.2	20,468	0.00%
2023/07/07	11.5	56.14	3	56.30	56.10	8.5	21,173	0.04%
2023/07/06	43	58.21	26	57.53	57.30	17	21,351	0.08%
2023/07/05	1	60.80	4.5	60.37	60.50	-3.5	21,242	-0.02%
2023/07/04	16	58.36	7	59.87	60.00	9	21,045	0.04%
2023/07/03	4	58.15	3.9	58.67	59.40	0.1	20,793	0.00%
2023/06/30	0	0.00	2	57.80	57.60	-2	20,591	-0.01%
2023/06/29	0	0.00	2	57.90	57.10	-2	20,543	-0.01%
2023/06/28	5	57.10	6	58.02	56.60	-1	20,443	0.00%
2023/06/27	49.1	56.92	0.4	57.56	56.20	48.7	20,598	0.24%
2023/06/26	2	58.10	0	0.00	58.10	2	20,646	0.01%
2023/06/21	7	58.87	5	58.86	58.40	2	20,678	0.01%
2023/06/20	11	58.74	5	58.62	58.20	6	20,649	0.03%
2023/06/19	5	59.92	52.2	60.06	60.60	-47.2	20,563	-0.23%
2023/06/15	1	58.50	44.2	58.37	58.60	-43.2	20,585	-0.21%
2023/06/14	3	56.80	0	0.00	56.60	3	20,658	0.01%
2023/06/13	2	57.30	2.1	57.18	57.30	-0.1	20,952	0.00%
2023/06/12	3.5	57.13	2	56.60	56.60	1.5	21,046	0.01%
2023/06/09	6	59.05	2	59.10	58.70	4	20,987	0.02%
2023/06/08	5	58.80	8	59.67	59.20	-3	21,301	-0.01%
2023/06/07	12.1	59.25	11.2	59.34	59.30	0.8	21,446	0.00%
2023/06/06	5	60.02	0.3	59.30	59.30	4.7	21,829	0.02%
2023/06/05	24	59.29	24.7	59.53	58.90	-0.7	22,475	0.00%
2023/06/02	0.1	57.40	1.4	57.19	56.60	-1.3	22,505	-0.01%
2023/06/01	6.4	57.13	9.1	56.88	57.20	-2.7	22,401	-0.01%
2023/05/31	7	55.00	8.3	55.01	55.70	-1.3	22,283	-0.01%
2023/05/30	1	54.20	0	0.00	54.10	1	22,289	0.00%
2023/05/29	12	55.10	2	55.10	54.90	10	22,522	0.04%
2023/05/26	1.1	54.10	2	54.20	54.10	-1	22,987	0.00%
2023/05/25	7	54.31	5	54.50	54.20	2	23,153	0.01%
2023/05/24	5	55.64	1	55.00	55.00	4	23,148	0.02%
2023/05/23	26.2	55.31	17	55.12	55.70	9.2	22,937	0.04%
2023/05/22	6	52.20	4.1	52.14	52.60	1.9	22,589	0.01%
2023/05/19	28.1	53.13	6	52.90	51.70	22.1	22,525	0.10%
2023/05/18	10	57.10	0	0.00	56.90	10	21,742	0.05%
2023/05/17	1	56.47	0	0.00	56.10	1	21,600	0.00%
2023/05/16	2	54.60	4	54.58	55.20	-2	21,489	-0.01%
2023/05/15	4	54.23	1	54.20	54.20	3	21,524	0.01%
2023/05/12	1	54.80	1	55.50	55.50	0	21,639	0.00%
2023/05/11	4.4	55.33	0	0.00	54.90	4.4	21,505	0.02%
2023/05/10	1	57.20	6	57.68	57.10	-5	21,283	-0.02%
2023/05/09	12.7	56.91	4	56.43	56.40	8.7	21,155	0.04%
2023/05/08	3	57.60	1	58.70	58.10	2	20,936	0.01%
2023/05/05	13.5	58.53	7.5	58.35	58.00	6	21,002	0.03%
2023/05/04	1	58.50	3	59.87	60.10	-2	20,885	-0.01%
2023/05/03	2	59.05	9	58.50	58.50	-7	20,956	-0.03%
2023/05/02	25.3	58.83	1	57.90	57.70	24.3	20,644	0.12%
2023/04/28	8.2	57.93	9	58.56	58.80	-0.8	20,417	0.00%
2023/04/27	2	55.70	10	56.41	56.80	-8	19,842	-0.04%
2023/04/26	5.1	54.15	1	54.20	54.50	4.1	19,490	0.02%
2023/04/25	4	54.55	4	55.00	54.30	0	19,361	0.00%
2023/04/24	1	55.80	5	54.76	56.00	-4	19,146	-0.02%
2023/04/21	41	55.05	25	55.21	54.30	16	19,157	0.08%
2023/04/20	12.1	58.36	9	58.66	57.60	3.1	18,682	0.02%
2023/04/19	3	59.83	0	0.00	59.60	3	18,409	0.02%
2023/04/18	13	60.28	10	59.57	60.00	3	18,251	0.02%
2023/04/17	1	61.00	14	61.69	62.80	-13	17,846	-0.07%
2023/04/14	10	58.51	0	0.00	58.80	10	17,383	0.06%
2023/04/13	6	61.35	7	60.74	60.20	-1	17,106	-0.01%
2023/04/12	8	58.48	57	59.44	60.10	-49	16,326	-0.30%
2023/04/11	23	54.73	23	55.19	55.00	0	15,667	0.00%
2023/04/10	4	53.33	5	53.04	53.90	-1	15,476	-0.01%
2023/04/07	0	0.00	0	52.00	52.00	0	15,270	0.00%
2023/04/06	1	52.70	0	0.00	52.40	1	15,299	0.01%
2023/03/30	3	51.90	0	0.00	51.90	3	15,700	0.02%
2023/03/29	20	51.40	20	51.70	51.80	0	16,086	0.00%
2023/03/28	8	51.55	4	52.20	51.50	4	16,247	0.02%
2023/03/27	1	51.70	8	52.08	52.10	-7	16,054	-0.04%
2023/03/24	9.1	50.87	0	0.00	50.60	9.1	15,998	0.06%
2023/03/23	1.1	51.51	1	52.40	51.50	0.1	16,171	0.00%
2023/03/22	8	52.16	3.1	52.19	51.80	5	16,609	0.03%
2023/03/21	13	53.39	15	53.81	52.60	-2	17,190	-0.01%
2023/03/20	4	50.00	0	0.00	50.00	4	17,266	0.02%
2023/03/17	11	50.05	26	49.71	50.30	-15	17,307	-0.09%
2023/03/16	57	49.56	45	49.00	48.65	12	17,127	0.07%
2023/03/15	30.1	50.00	35	50.31	50.90	-4.9	16,866	-0.03%
2023/03/14	34	49.68	33	49.95	49.55	1	16,699	0.01%
2023/03/13	24	49.20	23	49.72	50.00	1	16,595	0.01%
2023/03/10	0	49.25	2	49.40	50.00	-2	16,262	-0.01%
2023/03/09	48	49.61	50	49.03	49.20	-2	16,160	-0.01%
2023/03/08	90	48.81	35	49.22	49.00	55	15,791	0.35%
2023/03/07	0	0.00	2	47.20	48.10	-2	15,134	-0.01%
2023/03/06	0	0.00	1	43.30	43.75	-1	14,515	-0.01%
2023/03/03	0	0.00	1	43.25	43.25	-1	14,651	-0.01%
2023/03/02	3	43.43	5	43.35	43.70	-2	14,911	-0.01%
2023/03/01	1.1	43.03	5	43.10	43.55	-3.9	15,377	-0.03%
2023/02/24	1	44.80	2	44.50	45.05	-1	15,369	-0.01%
2023/02/23	1	42.95	1	43.68	44.20	0	14,942	0.00%
2023/02/22	1	41.61	2	42.05	42.50	-1	14,839	-0.01%
2023/02/21	1	41.75	0	0.00	41.90	1	15,002	0.01%
2023/02/20	7	41.61	7	41.87	42.00	0	15,126	0.00%
2023/02/17	15	41.01	4	40.85	41.25	11	15,085	0.07%
2023/02/16	5	40.45	5	40.42	40.40	0	14,928	0.00%
2023/02/15	0	0.00	2	39.90	39.90	-2	15,145	-0.01%
2023/02/14	0	0.00	3.1	39.44	39.55	-3.1	15,145	-0.02%
2023/02/13	4	39.04	1.5	38.97	39.00	2.5	15,203	0.02%
2023/02/10	12	40.13	7	40.54	39.70	5	15,261	0.03%
2023/02/09	3	39.70	3	39.75	39.75	0	15,195	0.00%
2023/02/08	0	0.00	1	39.60	39.40	-1	15,238	-0.01%
2023/02/06	6	38.95	1	39.20	38.95	5	15,198	0.03%
2023/02/03	4	39.50	0	0.00	39.45	4	15,146	0.03%
2023/02/02	0	40.00	0	0.00	40.30	0	14,990	0.00%
2023/02/01	9	40.07	12.3	40.81	40.00	-3.3	15,057	-0.02%
2023/01/31	5	38.00	0	0.00	37.85	5	14,970	0.03%
2023/01/30	10	37.85	10	37.75	37.65	0	15,052	0.00%
2023/01/17	0	0.00	6	37.05	36.65	-6	15,072	-0.04%
2023/01/16	4	36.53	0	0.00	36.35	4	15,055	0.03%
2023/01/13	0.1	36.90	3	37.00	36.80	-2.9	15,021	-0.02%
2023/01/12	2	36.73	2	36.70	36.70	0	15,112	0.00%
2023/01/11	0	0.00	1	36.00	36.85	-1	15,160	-0.01%
2023/01/10	0	0.00	7	35.28	35.45	-7	14,994	-0.05%
2023/01/09	1	35.25	0	0.00	35.10	1	15,067	0.01%
2023/01/06	0	0.00	3	35.30	35.20	-3	15,182	-0.02%
2023/01/05	3	35.75	0	0.00	35.05	3	15,367	0.02%
2023/01/04	2	36.35	0	0.00	36.40	2	15,563	0.01%
2023/01/03	1	36.60	1	36.40	36.40	0	15,843	0.00%
2022/12/30	3	37.35	0	0.00	37.15	3	16,066	0.02%
2022/12/28	16	37.41	3	36.50	36.45	13	16,375	0.08%
2022/12/27	5	36.84	1	36.80	36.75	4	16,472	0.02%
2022/12/23	1.5	37.81	1	37.90	37.50	0.5	16,641	0.00%
2022/12/22	2	37.47	1	37.45	37.75	1	16,716	0.01%
2022/12/21	4	36.79	4	37.09	37.00	0	16,567	0.00%
2022/12/20	5	35.90	10	35.65	34.85	-5	16,376	-0.03%
2022/12/19	0	35.75	1	35.75	35.35	-1	16,566	-0.01%
2022/12/16	0	0.00	2	35.95	36.40	-2	16,796	-0.01%
2022/12/15	3	37.45	3	36.41	36.60	0	16,699	0.00%
2022/12/14	10	36.74	10.1	36.88	37.00	0	16,358	0.00%
2022/12/13	5	35.84	4.1	36.31	36.75	0.9	15,840	0.01%
2022/12/12	12	33.94	17	34.84	35.05	-5	15,076	-0.03%
2022/12/09	1	33.40	2	33.75	33.70	-1	14,541	-0.01%
2022/12/08	0	0.00	3	32.65	33.00	-3	14,449	-0.02%
2022/12/07	1	32.50	1	32.35	32.25	0	14,417	0.00%
2022/12/06	1.1	33.15	1	33.25	32.55	0.1	14,313	0.00%
2022/12/05	1	33.90	0	0.00	33.30	1	14,299	0.01%
2022/12/01	1	33.25	1	33.75	33.65	0	14,143	0.00%
2022/11/30	1	33.10	0	0.00	33.00	1	13,923	0.01%
2022/11/29	1	33.45	1	33.50	33.50	0	13,734	0.00%
2022/11/28	0	0.00	1	33.10	32.95	-1	13,468	-0.01%
2022/11/24	2.2	32.37	2	32.90	32.80	0.2	13,297	0.00%
2022/11/23	6.3	33.60	5	33.77	33.95	1.3	12,927	0.01%
2022/11/22	1	32.80	1	33.10	33.20	0	12,413	0.00%
2022/11/18	4.2	31.80	0	0.00	31.65	4.2	12,001	0.03%
2022/11/17	1	32.50	5.3	32.72	32.40	-4.3	11,939	-0.04%
2022/11/16	15	32.01	2	31.40	32.15	13	11,602	0.11%
2022/11/15	0	0.00	2	31.45	31.45	-2	11,366	-0.02%
2022/11/11	4	31.16	0	0.00	30.10	4	11,223	0.04%
2022/11/10	1	31.10	2	31.15	31.20	-1	11,019	-0.01%
2022/11/09	1	31.20	0	0.00	30.85	1	11,063	0.01%
2022/11/08	2	30.40	4.1	30.69	30.80	-2.1	10,999	-0.02%
2022/11/07	3	30.25	5	30.52	30.25	-2	10,930	-0.02%
2022/11/03	2.1	28.55	1	28.70	28.65	1.1	10,994	0.01%
2022/11/01	2	28.43	1	28.50	28.50	1	11,004	0.01%
2022/10/31	0	0.00	8	28.36	28.40	-8	11,002	-0.07%
2022/10/28	1	29.15	5	28.60	28.25	-4	11,002	-0.04%
2022/10/27	31	28.23	35	28.51	28.50	-4	10,770	-0.04%
2022/10/26	8	29.53	10	29.83	29.40	-2	10,592	-0.02%
2022/10/25	4	30.69	3	30.37	30.35	1	10,651	0.01%
2022/10/24	2	30.50	4	30.59	30.70	-2	10,724	-0.02%
2022/10/21	2	30.18	2	30.18	30.10	0	10,796	0.00%
2022/10/20	1	29.80	2	30.08	30.45	-1	10,897	-0.01%
2022/10/19	8	30.88	0	0.00	30.55	8	10,811	0.07%
2022/10/18	3	30.13	3	30.08	30.00	0	10,940	0.00%
2022/10/17	3	30.02	1	30.05	30.05	2	10,946	0.02%
2022/10/14	1	30.30	1.1	30.64	30.65	-0.1	11,000	0.00%
2022/10/13	5	29.80	2	29.70	29.35	3	11,075	0.03%
2022/10/12	4	31.39	8	30.49	30.85	-4	11,317	-0.04%
2022/10/11	2	31.60	6	31.78	31.75	-4	11,401	-0.04%
2022/10/07	1	31.35	27	31.53	31.75	-26	11,477	-0.23%
2022/10/06	6	30.53	0	0.00	31.10	6	11,338	0.05%
2022/10/05	2	30.23	0	0.00	29.90	2	11,190	0.02%
2022/10/04	10	29.90	0	0.00	29.85	10	11,237	0.09%
2022/10/03	0	0.00	1	29.15	29.20	-1	11,103	-0.01%
2022/09/30	1	28.10	1	28.35	29.55	0	11,018	0.00%
2022/09/29	0	0.00	1.4	29.27	28.90	-1.4	10,825	-0.01%
2022/09/28	1.4	27.66	7	28.15	27.40	-5.6	10,628	-0.05%
2022/09/26	22	29.71	6	30.18	29.25	16	10,195	0.16%
2022/09/23	1	30.10	2	30.40	30.10	-1	9,844	-0.01%
2022/09/21	0	0.00	0	28.00	27.95	0	9,413	0.00%
2022/09/16	0	0.00	0.1	28.30	28.20	-0.1	9,460	0.00%
2022/09/15	3	29.25	0	0.00	28.65	3	9,565	0.03%
2022/09/14	0.1	28.59	0	0.00	28.80	0.1	9,583	0.00%
2022/08/29	17	28.41	20	28.40	28.40	-3	10,214	-0.03%
2022/08/26	5	29.10	5	29.08	29.05	0	10,215	0.00%
2022/08/25	14	28.99	10	29.08	29.00	4	10,350	0.04%
2022/08/23	4	28.90	0	0.00	28.90	4	10,646	0.04%
2022/08/18	1	29.50	0	0.00	29.45	1	10,875	0.01%
2022/08/17	4	30.10	0	29.50	29.25	4	11,148	0.04%
2022/08/16	0	29.60	0	0.00	29.50	0	11,265	0.00%
2022/08/15	2	30.40	0	0.00	30.30	2	11,496	0.02%
2022/08/10	1	30.85	0	0.00	30.70	1	12,004	0.01%
2022/08/09	0	0.00	2	31.23	31.20	-2	12,123	-0.02%
2022/08/03	1	30.85	1	30.50	30.40	0	13,847	0.00%
2022/08/01	0	0.00	2	31.90	31.40	-2	14,677	-0.01%
2022/07/29	2	31.35	3	31.05	31.20	-1	14,887	-0.01%
2022/07/25	1	30.00	2	30.28	30.35	-1	15,401	-0.01%
2022/07/22	0	0.00	3	29.55	29.30	-3	15,430	-0.02%
2022/07/20	5	29.31	0	0.00	29.05	5	18,316	0.03%
2022/07/19	3	28.63	3	29.07	29.70	0	19,359	0.00%
2022/07/15	1	25.75	5	27.27	27.35	-4	19,673	-0.02%
2022/07/14	1	25.00	0	0.00	25.10	1	19,617	0.01%
2022/07/08	71	25.76	1	25.50	25.70	70	21,286	0.33%
2022/07/06	0	0.00	70	24.30	24.40	-70	22,120	-0.32%
2022/07/05	4	25.30	0	0.00	25.50	4	22,443	0.02%
2022/06/30	0	0.00	8	25.25	25.10	-8	22,627	-0.04%
2022/06/24	2	25.50	0	0.00	25.50	2	22,616	0.01%
2022/06/20	2	26.70	0	0.00	25.95	2	22,427	0.01%
2022/06/17	3	28.08	1	28.10	27.90	2	22,282	0.01%
2022/06/15	2	28.95	1	28.95	28.65	1	22,114	0.00%
2022/06/14	0	0.00	1	28.15	28.45	-1	22,067	0.00%
2022/06/13	0	0.00	1	30.00	29.10	-1	22,170	0.00%
2022/06/10	1	30.00	0	0.00	30.20	1	22,205	0.00%
2022/06/01	0	0.00	5	29.31	29.55	-5	22,924	-0.02%
2022/05/31	2	29.68	0	0.00	29.40	2	22,897	0.01%
2022/05/30	2	30.63	50	30.65	30.70	-48	22,869	-0.21%
2022/05/27	0	0.00	3	30.85	30.90	-3	23,008	-0.01%
2022/05/26	13	31.19	0	0.00	31.00	13	23,087	0.06%
2022/05/25	21	31.60	10	31.60	31.60	11	22,981	0.05%
2022/05/24	6	30.74	0	0.00	30.70	6	22,716	0.03%
2022/05/23	17	30.91	5	31.08	30.90	12	22,524	0.05%
2022/05/20	33	30.57	21	30.50	30.25	12	22,346	0.05%
2022/05/18	1	30.60	6	30.53	30.20	-5	21,994	-0.02%
2022/05/17	1	29.45	45	30.27	29.80	-44	21,825	-0.20%
2022/05/16	5	29.05	5	29.25	30.05	0	21,497	0.00%
2022/05/13	4	29.18	3	29.18	29.00	1	21,295	0.00%
2022/05/12	46	30.57	6	29.72	28.55	40	21,107	0.19%
2022/05/11	18	31.38	15	31.43	30.60	3	20,729	0.01%
2022/05/10	0	0.00	4	31.13	31.10	-4	19,544	-0.02%
2022/05/09	2	29.28	17	29.85	29.00	-15	18,800	-0.08%
2022/05/06	9	29.89	7	29.81	29.70	2	18,430	0.01%
2022/05/05	22	29.20	2	28.80	29.00	20	17,966	0.11%
2022/05/04	5	28.42	7	28.49	28.70	-2	17,641	-0.01%
2022/05/03	19	27.81	21	27.73	28.00	-2	17,390	-0.01%
2022/04/29	4	29.65	7	28.95	28.90	-3	16,966	-0.02%
2022/04/28	13	28.67	12	28.51	28.50	1	16,719	0.01%
2022/04/27	6	31.29	9	29.21	28.80	-3	16,354	-0.02%
2022/04/26	21	33.55	14	32.81	31.55	7	15,213	0.05%
2022/04/25	1	32.80	12	32.08	33.35	-11	13,191	-0.08%
2022/04/22	1	31.40	2	31.30	32.35	-1	11,844	-0.01%
2022/04/20	6	29.94	4	29.49	29.80	2	10,526	0.02%
2022/04/18	1	29.40	0	0.00	29.00	1	9,706	0.01%
2022/04/15	7	30.14	10	30.29	29.95	-3	9,386	-0.03%
2022/04/14	0	0.00	4.1	30.59	29.85	-4.1	8,735	-0.05%
2022/04/13	3	29.50	6.1	29.10	29.25	-3.1	7,484	-0.04%
2022/04/11	1.2	27.38	1	27.50	27.55	0.2	6,542	0.00%
2022/04/08	0	0.00	3	26.40	26.85	-3	6,172	-0.05%
2022/04/01	0	0.00	1	25.85	25.85	-1	5,801	-0.02%
2022/03/25	2	25.78	1	25.80	25.75	1	5,846	0.02%
2022/03/24	0	0.00	1	25.90	25.90	-1	5,884	-0.02%
2022/03/23	2	25.65	0	0.00	25.65	2	5,862	0.03%
2022/03/22	1	25.45	6	25.47	25.50	-5	5,819	-0.09%
2022/03/21	6	25.43	5	25.70	24.90	1	5,765	0.02%
2022/03/16	0	0.00	1	24.25	23.90	-1	5,747	-0.02%
2022/03/15	0	0.00	10	26.41	25.85	-10	5,481	-0.18%
2022/03/14	10	26.15	0	0.00	26.35	10	5,389	0.19%
2022/03/11	2	25.75	2	26.10	25.65	0	5,295	0.00%
2022/03/10	2	25.80	0	0.00	25.90	2	5,206	0.04%
2022/03/09	0	0.00	1	25.20	25.20	-1	5,049	-0.02%
2022/03/08	1	25.00	7	25.11	24.65	-6	4,932	-0.12%
2022/03/07	16	26.47	11	26.06	26.15	5	4,513	0.11%
2022/03/04	1	26.10	0	0.00	25.90	1	4,187	0.02%
2022/03/03	7	26.22	9	26.18	26.25	-2	4,069	-0.05%
2022/03/02	3.4	25.93	0	0.00	25.80	3.4	3,846	0.09%
2022/03/01	1	24.60	3	25.13	24.90	-2	3,707	-0.05%
2022/02/25	0	0.00	5	23.50	23.90	-5	3,634	-0.14%
2022/02/23	1	23.50	0	0.00	23.50	1	3,490	0.03%
2022/02/21	14	23.93	7	23.99	23.90	7	3,271	0.21%
2022/02/15	0	0.00	2	22.48	22.45	-2	3,039	-0.07%
2022/01/25	0	0.00	4	20.40	20.30	-4	3,398	-0.12%
2022/01/11	0	0.00	3	21.55	21.35	-3	3,872	-0.08%
2021/12/28	4	21.91	18	21.85	21.85	-14	4,369	-0.32%
2021/12/27	1	22.10	0	0.00	22.00	1	4,474	0.02%
2021/12/24	1	22.25	0	0.00	22.20	1	4,537	0.02%
2021/12/23	1	22.45	0	0.00	22.35	1	4,538	0.02%
2021/12/22	1	22.30	0	0.00	22.30	1	4,557	0.02%
2021/12/21	1	22.05	0	0.00	22.70	1	4,537	0.02%
2021/12/20	2	22.18	6	22.33	22.70	-4	4,481	-0.09%
2021/12/09	0	0.00	43	21.51	21.45	-43	4,772	-0.90%
2021/12/08	25	21.73	2	22.10	21.65	23	5,027	0.46%
2021/12/06	20	21.28	0	0.00	21.30	20	5,361	0.37%
2021/11/29	0.5	20.95	0	0.00	20.80	0.5	6,123	0.01%
2021/11/25	1	22.00	1	21.90	21.80	0	7,106	0.00%
2021/11/24	1	22.20	1	22.10	22.00	0	7,076	0.00%
2021/11/22	0.5	21.30	1	21.20	21.10	-0.5	7,524	-0.01%
2021/11/12	17	22.48	0	0.00	22.15	17	8,930	0.19%
2021/11/11	0	0.00	72	22.40	22.25	-72	9,405	-0.77%
2021/11/10	61	21.70	0	0.00	21.60	61	9,815	0.62%
2021/11/09	13	21.72	0	0.00	22.00	13	10,616	0.12%
2021/11/08	8	22.36	113	22.26	22.15	-105	11,587	-0.91%	大賣/鉅額交易
2021/11/05	70	21.24	0	0.00	21.20	70	12,062	0.58%
2021/11/04	43	21.27	24	21.51	21.20	19	12,380	0.15%
2021/11/02	15	21.12	0	0.00	21.15	15	13,351	0.11%
2021/10/29	5	21.15	0	0.00	21.20	5	14,022	0.04%
2021/10/28	0	0.00	1	21.40	21.50	-1	14,531	-0.01%
2021/10/22	2	21.83	0.8	21.90	21.90	1.2	18,103	0.01%
2021/10/21	0	0.00	1	23.30	23.45	-1	18,215	-0.01%
2021/10/20	1	22.70	1	23.35	22.70	0	18,481	0.00%
2021/10/19	0	0.00	0	23.00	22.95	0	18,800	0.00%
2021/10/18	1	22.75	0	0.00	22.95	1	19,119	0.01%
2021/10/13	1	22.25	0	0.00	22.10	1	21,328	0.00%
2021/10/06	1	23.40	0	0.00	23.30	1	21,890	0.00%
2021/10/04	2	22.70	0	0.00	22.65	2	22,144	0.01%
2021/10/01	0	24.05	0	0.00	24.05	0	22,269	0.00%
2021/09/29	1	24.30	3	24.22	24.20	-2	22,590	-0.01%
2021/09/28	2	24.68	0	0.00	24.50	2	22,980	0.01%
2021/09/24	0	0.00	5	24.75	24.75	-5	25,173	-0.02%
2021/09/23	1	24.80	0	0.00	24.85	1	27,414	0.00%
2021/09/13	0	0.00	1	26.85	26.95	-1	28,902	0.00%
2021/09/10	1	26.00	0	0.00	26.05	1	28,697	0.00%
2021/09/08	0	0.00	0.6	25.40	24.75	-0.6	28,335	0.00%
2021/09/06	0	0.00	3	26.10	25.60	-3	28,141	-0.01%
2021/09/03	0	0.00	5	27.20	26.35	-5	27,935	-0.02%
2021/09/02	7.2	26.62	0	0.00	26.65	7.2	27,745	0.03%
2021/09/01	6.3	27.02	10	27.48	27.00	-3.8	27,620	-0.01%
2021/08/31	15	26.90	7	27.03	27.20	8	27,184	0.03%
2021/08/30	0	0.00	2	26.20	26.00	-2	26,686	-0.01%
2021/08/27	18.1	25.89	22	25.64	26.00	-3.9	26,770	-0.01%
2021/08/26	10.1	26.66	14	26.30	25.60	-4	27,415	-0.01%
2021/08/24	2	25.30	7	25.63	25.65	-5	27,011	-0.02%
2021/08/23	5	25.80	4	25.70	25.85	1	26,875	0.00%
2021/08/20	0	0.00	2	24.15	24.60	-2	26,510	-0.01%
2021/08/19	6	24.88	15	24.20	24.20	-9	26,365	-0.03%
2021/08/18	14	23.76	38	24.88	25.60	-24	26,158	-0.09%
2021/08/17	163	25.93	165	24.94	23.90	-2	25,777	-0.01%	大買/大賣/
2021/08/16	95	27.54	84	26.85	26.40	11	25,231	0.04%
2021/08/13	100	28.76	96	28.85	27.55	4	24,737	0.02%
2021/08/12	129	28.51	116	28.55	29.75	13	23,927	0.05%	大買/大賣/
2021/08/11	89	27.56	75	27.84	27.85	14	22,963	0.06%
2021/08/10	60	27.34	55	27.95	27.30	5	22,367	0.02%
2021/08/09	71	28.25	75	28.38	27.95	-4	22,110	-0.02%
2021/08/06	13	27.07	26	27.03	26.95	-13	21,412	-0.06%
2021/08/05	6	26.91	32	27.06	26.65	-26	21,222	-0.12%
2021/08/04	50	27.82	41	27.50	27.40	9	21,141	0.04%
2021/08/03	27	28.47	24	28.51	28.85	3	21,239	0.01%
2021/08/02	12	28.61	9	27.92	29.30	3	20,948	0.01%
2021/07/30	57	28.41	45	28.60	27.20	12	20,265	0.06%
2021/07/29	33	27.11	70	27.39	27.95	-37	19,168	-0.19%
2021/07/28	20	26.03	22	26.68	25.75	-2	17,963	-0.01%
2021/07/27	4	26.19	1	26.50	25.60	3	17,718	0.02%
2021/07/26	7	26.26	0	0.00	26.90	7	17,744	0.04%
2021/07/23	8	25.91	18	26.25	26.70	-10	17,549	-0.06%
2021/07/22	6	25.43	7	26.41	25.00	-1	17,272	-0.01%
2021/07/21	18	27.01	15	26.36	26.50	3	17,026	0.02%
2021/07/20	46	26.52	2	26.60	26.75	44	16,240	0.27%
2021/07/19	24	26.56	11.1	26.82	27.10	12.9	15,653	0.08%
2021/07/16	3	25.12	0	0.00	25.10	3	15,298	0.02%
2021/07/14	0	0.00	23	23.04	23.90	-23	15,419	-0.15%
2021/07/13	0	0.00	30	23.70	23.50	-30	16,149	-0.19%
2021/07/12	0	0.00	2	25.00	25.05	-2	16,669	-0.01%
2021/07/09	2	24.75	0	0.00	24.65	2	17,158	0.01%
2021/07/08	1	24.30	0	25.00	24.95	1	17,332	0.01%
2021/07/06	0.2	25.70	0	0.00	25.60	0.2	16,927	0.00%
2021/07/05	50	27.06	3.2	26.57	26.35	46.8	16,765	0.28%
2021/07/02	9	25.75	10	26.43	25.65	-1	16,464	-0.01%
2021/07/01	38	28.18	77	26.93	26.80	-39	15,961	-0.24%
2021/06/30	28	26.79	9	27.07	27.50	19	14,329	0.13%
2021/06/29	5	24.27	13	24.58	25.15	-8	12,019	-0.07%
2021/06/28	40	22.90	29	22.60	22.90	11	10,786	0.10%
2021/06/23	0	0.00	1	20.45	20.45	-1	10,125	-0.01%
2021/06/22	12	21.33	0	0.00	20.80	12	10,050	0.12%
2021/06/21	2	19.90	0	0.00	20.10	2	9,892	0.02%
2021/06/18	3	20.40	0	0.00	20.25	3	9,820	0.03%
2021/06/08	0	0.00	2	20.90	21.00	-2	9,596	-0.02%
2021/06/07	1	20.60	10	21.12	20.80	-9	9,580	-0.09%
2021/06/04	6	22.04	0	0.00	21.70	6	9,486	0.06%
2021/06/03	17	22.84	5	22.84	22.45	12	9,303	0.13%
2021/05/17	0	0.00	5	16.55	16.60	-5	8,117	-0.06%
2021/05/12	0	19.55	1	19.65	19.60	-1	7,828	-0.01%
2021/05/11	6	21.67	18	21.75	21.70	-12	7,594	-0.16%
2021/05/10	8	21.77	0	0.00	22.15	8	7,003	0.11%
2021/05/07	0	0.00	7	20.75	21.20	-7	6,735	-0.10%
2021/05/05	0	0.00	2	20.90	20.40	-2	6,476	-0.03%
2021/05/04	2	19.60	0	0.00	19.55	2	6,276	0.03%
2021/05/03	2	21.93	0	0.00	21.65	2	6,096	0.03%
2021/04/29	1	21.50	0	0.00	21.20	1	5,810	0.02%
2021/04/28	0	0.00	1.1	20.57	20.60	-1.1	5,639	-0.02%
2021/04/26	0	0.00	2	20.90	21.20	-2	5,472	-0.04%
2021/04/23	0	0.00	1	20.50	20.80	-1	5,375	-0.02%
2021/04/22	1	22.85	10	22.50	20.55	-9	5,281	-0.17%
2021/04/21	0	0.00	1	22.30	21.70	-1	4,844	-0.02%
2021/04/20	3	22.10	20	22.15	22.10	-17	4,649	-0.37%
2021/04/19	45	23.16	13	23.01	23.65	32	4,266	0.75%
2021/04/16	3	21.38	3	21.40	21.50	0	3,385	0.00%
2021/04/15	3	20.85	1	20.50	20.95	2	2,604	0.08%
2021/04/12	3	18.30	9	18.25	18.25	-6	1,510	-0.40%
2021/04/08	7	17.99	0	18.35	18.35	7	1,395	0.50%
2021/03/23	1	16.85	0	0.00	16.95	1	1,338	0.07%
2021/03/22	0.1	17.30	0	0.00	16.95	0.1	1,347	0.00%
2021/03/10	2	17.25	0	0.00	17.15	2	1,590	0.13%
2021/03/08	0	0.00	1	17.30	17.15	-1	1,561	-0.06%
2021/03/05	6	17.69	2	17.70	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	17.28	1	17.15	17.15	1	1,385	0.07%
2021/02/25	3	17.00	0	0.00	16.90	3	1,324	0.23%
2021/02/24	2	17.60	3.1	17.53	17.25	-1	1,305	-0.08%
2021/02/23	3	16.95	0	0.00	16.95	3	1,172	0.26%
2021/02/04	0	0.00	1	15.45	15.45	-1	1,144	-0.09%
2021/01/25	0	0.00	1	15.50	15.60	-1	1,140	-0.09%
2021/01/13	0	16.35	0	0.00	16.20	0	1,087	0.00%
2021/01/07	0	17.30	0	0.00	17.00	0	1,031	0.00%
2020/12/30	0	17.60	0.1	17.60	17.50	0	966	0.00%
2020/12/21	1	17.95	6	17.58	18.25	-5	784	-0.64%
2020/12/11	1	17.00	0	0.00	16.75	1	519	0.19%
2020/12/10	1	17.20	0	0.00	17.20	1	489	0.20%
2020/12/09	0	0.00	0	16.35	16.35	0	368	-0.01%
2020/12/03	0.1	16.45	0	0.00	16.25	0.1	352	0.02%
2020/12/01	0	0.00	42	16.45	16.45	-42	382	-10.99%
2020/11/25	0	16.20	0	0.00	16.15	0	365	0.01%
2020/11/23	5	16.00	0	0.00	16.10	5	362	1.38%
2020/11/19	0.1	16.10	0	0.00	15.90	0.1	366	0.03%
2020/10/26	0	15.40	0	0.00	15.50	0	348	0.01%
2020/10/21	0	0.00	0.5	15.55	15.45	-0.5	352	-0.15%
2020/10/15	0	0.00	1	15.70	15.60	-1	345	-0.29%
2020/10/13	0	0.00	1	15.75	15.65	-1	344	-0.29%
2020/10/12	0	15.70	0	0.00	15.65	0	343	0.00%
2020/09/08	0	0.00	1	16.75	16.70	-1	417	-0.24%
2020/09/07	1	16.85	0	0.00	16.90	1	407	0.25%
2020/08/31	0	16.10	0	0.00	16.05	0	380	0.01%
2020/08/19	21	15.90	0	0.00	15.75	21	365	5.74%
2020/07/31	0	0.00	6	15.37	15.45	-6	414	-1.45%
2020/07/13	0.8	15.80	0	0.00	15.80	0.8	462	0.16%
2020/06/15	0	0.00	1	16.30	16.30	-1	496	-0.21%
2020/06/08	1	17.05	0	0.00	17.00	1	627	0.16%
2020/05/12	0.3	16.60	0	0.00	16.65	0.3	612	0.04%
2020/04/21	0	0.00	5	15.49	15.55	-5	665	-0.75%
2020/04/13	5	15.05	0	0.00	15.10	5	654	0.76%
2020/03/20	4	14.30	0	0.00	14.15	4	605	0.66%
2020/03/19	0	0.00	12	13.71	13.95	-12	603	-1.99%
2020/03/12	0	0.00	5	16.05	15.95	-5	477	-1.05%
2020/03/03	17	16.90	0	0.00	16.85	17	437	3.89%
2020/02/05	0.6	17.10	0	0.00	17.00	0.6	550	0.12%
2019/12/17	2	18.60	2	18.45	18.45	0	703	0.00%
2019/10/09	0	0.00	3	20.00	19.95	-3	1,511	-0.20%
2019/10/07	0	0.00	1	20.00	19.95	-1	1,515	-0.07%
2019/10/04	0	0.00	2	20.15	20.15	-2	1,502	-0.13%
2019/10/03	0	0.00	1	20.15	20.20	-1	1,505	-0.07%
2019/09/27	1	20.15	0	0.00	20.15	1	1,518	0.07%
2019/09/10	1	20.80	0	0.00	20.85	1	1,530	0.07%
2019/09/09	2	20.85	20	20.94	20.80	-18	1,520	-1.18%
2019/09/06	0	0.00	10	20.75	20.85	-10	1,506	-0.66%
2019/09/05	1	20.80	0	0.00	20.70	1	1,492	0.07%
2019/09/03	33	20.98	0	0.00	21.15	33	1,449	2.28%
2019/09/02	2	20.95	0	0.00	21.15	2	1,435	0.14%
2019/08/22	3	20.30	0	0.00	20.35	3	1,241	0.24%
2019/08/20	3	20.08	0	0.00	20.15	3	1,160	0.26%
2019/08/19	1	20.70	3	20.92	20.60	-2	1,109	-0.18%
2019/07/23	0	0.00	9	19.30	19.35	-9	825	-1.09%
2019/07/18	0	0.00	2	19.30	19.25	-2	887	-0.23%
2019/07/17	2	19.30	0	0.00	19.25	2	886	0.23%
2019/06/19	0	0.00	7	19.20	19.20	-7	1,563	-0.45%
2019/06/05	5	19.93	0	0.00	20.05	5	2,389	0.21%
2019/05/24	1	19.30	0	0.00	19.30	1	2,973	0.03%
2019/05/20	8	19.24	0	0.00	19.35	8	2,968	0.27%
2019/04/29	0	0.00	1	19.55	19.50	-1	2,904	-0.03%
2019/04/18	1	20.65	0	0.00	20.35	1	2,817	0.04%
2019/04/16	2	21.20	0	0.00	20.75	2	2,825	0.07%
2019/04/15	0	0.00	1	20.90	21.25	-1	2,862	-0.03%
2019/04/11	0	0.00	1	20.75	20.75	-1	2,887	-0.03%
2019/04/10	2	20.80	0	0.00	20.70	2	2,880	0.07%
2019/04/09	1	20.85	1	21.05	20.85	0	2,846	0.00%
2019/04/03	1	20.40	0	0.00	20.60	1	2,791	0.04%
2019/03/29	0	0.00	2	21.15	21.20	-2	2,659	-0.08%
2019/03/28	1	20.20	0	0.00	20.10	1	2,573	0.04%
2019/03/27	8	21.88	1	21.90	21.15	7	2,446	0.29%
2019/03/26	6	22.55	0	0.00	22.50	6	2,317	0.26%
2019/03/22	5	22.85	0	0.00	22.80	5	2,255	0.22%
2019/03/18	2	22.75	2	22.78	22.70	0	1,795	0.00%
2019/03/15	5	22.08	0	0.00	22.15	5	1,686	0.30%
2019/03/14	0	0.00	5	22.00	21.95	-5	1,625	-0.31%
2019/03/13	1	22.50	1	22.15	21.95	0	1,587	0.00%
2019/03/12	11	22.29	3	22.25	21.90	8	1,521	0.53%
2019/03/11	0	0.00	1	21.05	21.30	-1	1,334	-0.07%
2019/03/08	0	0.00	1	21.00	21.15	-1	1,284	-0.08%
2019/03/07	2	21.10	2	21.25	20.80	0	1,461	0.00%
2019/03/06	0	0.00	20	21.15	21.20	-20	1,310	-1.53%
2019/03/05	0	0.00	2	19.18	19.90	-2	1,025	-0.20%
2019/01/29	0	0.00	1	18.65	18.75	-1	879	-0.11%
2019/01/21	0	0.00	4	18.60	18.40	-4	837	-0.48%
2019/01/14	5	19.00	0	0.00	18.95	5	802	0.62%
2019/01/07	0	0.00	0.4	18.90	19.00	-0.4	720	-0.06%
2019/01/04	4	18.10	20	18.05	17.75	-16	663	-2.41%
2019/01/03	20	17.70	0	0.00	17.75	20	628	3.18%
2018/07/20	0	0.00	15	17.40	17.30	-15	758	-1.98%
2018/07/18	0	0.00	30	17.40	17.40	-30	769	-3.90%
2018/06/26	0	0.00	1.5	18.98	19.05	-1.5	832	-0.18%
2018/06/14	15	19.10	0	0.00	19.10	15	803	1.87%
2018/05/08	30	19.40	0	0.00	19.40	30	694	4.32%
2018/04/12	0	0.00	1	20.05	20.00	-1	825	-0.12%
2018/03/30	1	20.70	0	0.00	20.80	1	874	0.11%
2018/02/08	0	0.00	6	20.05	20.00	-6	1,184	-0.51%
2018/02/07	0	0.00	2	20.15	20.00	-2	1,193	-0.17%
2018/01/31	5	20.15	23	20.25	20.25	-18	1,159	-1.55%
2018/01/08	0	0.00	2	20.20	20.20	-2	1,133	-0.18%
2018/01/04	0.2	20.05	0	0.00	20.10	0.2	1,116	0.02%
2018/01/03	2	20.23	0	0.00	20.25	2	1,119	0.18%