榮剛 (5009)-華南永昌-內壢券商分點個股進出

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
52.8
漲跌
▲0.2
漲幅
+0.38%
成交量
10,003張
產業
上櫃鋼鐵類股
524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-內壢券商分點個股進出

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-內壢券商分點個股進出
華南永昌-內壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	10	53.40	52.80	-10	7,806	-0.13%
2024/04/25	4.3	52.57	10	52.70	52.60	-5.7	7,679	-0.07%
2024/04/24	20	52.65	0	0.00	53.00	20	7,613	0.26%
2024/04/23	30.1	53.57	11	53.90	52.80	19.1	7,547	0.25%
2024/04/22	7	54.03	7.4	53.89	54.20	-0.4	7,350	-0.01%
2024/04/19	13.2	54.70	29	54.24	54.90	-15.8	7,016	-0.23%
2024/04/18	17.2	54.54	6.4	54.80	54.70	10.8	6,616	0.16%
2024/04/17	11	53.45	1	53.60	53.50	10	6,379	0.16%
2024/04/16	3	52.50	4.6	51.80	51.90	-1.6	6,043	-0.03%
2024/04/15	5	54.10	11	54.05	53.30	-6	5,658	-0.11%
2024/04/12	2	52.75	3.2	52.50	52.50	-1.2	5,187	-0.02%
2024/04/11	0.7	52.61	1	52.10	52.60	-0.3	5,092	-0.01%
2024/04/10	4.2	52.55	37.4	52.24	52.50	-33.2	4,927	-0.67%
2024/04/09	16.1	50.23	14	50.11	50.40	2.1	4,584	0.05%
2024/04/08	4	49.23	0	0.00	49.40	4	4,469	0.09%
2024/04/02	0	0.00	5	49.35	49.30	-5	4,494	-0.11%
2024/04/01	0	0.00	5	49.75	49.55	-5	4,543	-0.11%
2024/03/29	5	49.42	1	49.50	49.30	4	4,723	0.08%
2024/03/28	3.1	50.20	0.2	50.10	49.65	2.9	4,887	0.06%
2024/03/27	10	49.75	0	0.00	49.65	10	5,331	0.19%
2024/03/26	3	49.65	0	0.00	49.05	3	5,334	0.06%
2024/03/25	1.2	49.77	1	49.55	49.80	0.2	5,373	0.00%
2024/03/22	7	49.14	0	0.00	49.00	7	5,440	0.13%
2024/03/21	5	48.77	2	48.95	49.00	3	5,739	0.05%
2024/03/19	1.1	48.91	0	0.00	48.85	1.1	5,894	0.02%
2024/03/15	0.1	47.69	7	47.74	47.70	-6.9	5,980	-0.11%
2024/03/14	1	47.86	0	0.00	47.75	1	6,016	0.02%
2024/03/12	0	48.40	0	0.00	48.55	0	6,164	0.00%
2024/03/11	3	47.92	0	0.00	47.95	3	6,209	0.05%
2024/03/08	1.1	48.00	0.2	48.20	47.70	0.9	6,321	0.01%
2024/03/07	6	48.42	0.2	48.45	48.35	5.8	6,424	0.09%
2024/03/06	0.1	49.05	0	0.00	48.75	0.1	6,482	0.00%
2024/03/05	4.1	48.77	0	0.00	48.70	4.1	6,483	0.06%
2024/03/04	2	48.35	0	0.00	48.30	2	6,432	0.03%
2024/03/01	0	48.00	5	48.00	48.30	-5	6,473	-0.08%
2024/02/27	0	46.75	0	47.00	46.50	0	6,533	0.00%
2024/02/26	2	46.50	0	0.00	46.45	2	6,762	0.03%
2024/02/23	0.1	47.15	0	0.00	46.70	0.1	6,819	0.00%
2024/02/22	0	0.00	1	47.30	47.15	-1	6,850	-0.01%
2024/02/20	1	47.06	1	46.95	47.00	0	7,005	0.00%
2024/02/19	0	47.90	0	0.00	47.85	0	6,981	0.00%
2024/02/16	0	0.00	1.2	47.58	47.65	-1.2	7,059	-0.02%
2024/02/15	0.1	46.20	0	0.00	46.30	0.1	7,018	0.00%
2024/02/05	5.2	45.75	0	0.00	45.75	5.2	6,987	0.07%
2024/02/02	5	46.20	0	0.00	46.20	5	6,915	0.07%
2024/02/01	1	47.05	1	47.10	47.05	0	6,860	0.00%
2024/01/30	1	48.10	1.2	48.28	47.80	-0.2	6,838	0.00%
2024/01/29	10	47.40	10	47.50	47.50	0	6,806	0.00%
2024/01/24	1	47.95	3	47.62	47.10	-2	6,879	-0.03%
2024/01/17	2	45.90	0	0.00	45.90	2	7,040	0.03%
2024/01/15	1	47.60	0	47.80	47.70	1	7,182	0.01%
2024/01/11	0.2	47.15	0	0.00	47.20	0.2	7,228	0.00%
2024/01/09	0.2	48.00	0	0.00	47.85	0.2	7,392	0.00%
2024/01/04	1	48.20	1	48.15	47.80	0	7,477	0.00%
2024/01/02	0	0.00	0.2	49.10	49.00	-0.2	7,402	0.00%
2023/12/29	0	0.00	1.2	49.11	48.85	-1.2	7,502	-0.02%
2023/12/28	2	48.90	0	0.00	48.75	2	7,474	0.03%
2023/12/27	0	0.00	0.1	49.35	49.20	-0.1	7,433	0.00%
2023/12/22	12.2	51.07	5	50.96	49.45	7.2	7,151	0.10%
2023/12/20	10	51.10	11	51.47	51.70	-1	6,695	-0.01%
2023/12/19	6	50.88	0	0.00	50.90	6	6,648	0.09%
2023/12/15	1	51.50	8	51.48	51.50	-7	6,560	-0.11%
2023/12/14	0	0.00	5	49.80	49.80	-5	6,292	-0.08%
2023/12/12	10	49.25	1	50.00	49.70	9	6,243	0.14%
2023/12/08	0.1	49.30	5	49.30	49.25	-4.9	6,294	-0.08%
2023/12/07	1	49.40	0	0.00	49.35	1	6,330	0.02%
2023/12/06	0	0.00	3	49.00	50.10	-3	6,363	-0.05%
2023/12/05	0	0.00	1	49.10	48.70	-1	6,362	-0.02%
2023/12/04	0.1	49.60	0	0.00	49.45	0.1	6,360	0.00%
2023/12/01	2	49.40	0.2	49.40	49.35	1.8	6,314	0.03%
2023/11/30	1	48.30	0	0.00	48.70	1	6,270	0.02%
2023/11/28	0	0.00	6	47.30	47.50	-6	6,644	-0.09%
2023/11/27	0	0.00	0.8	47.00	46.90	-0.8	6,811	-0.01%
2023/11/24	0.2	48.28	0.2	48.20	47.85	0	7,115	0.00%
2023/11/22	9	47.86	4.2	48.11	47.75	4.8	7,231	0.07%
2023/11/21	1.1	46.15	1.2	46.13	46.75	-0.1	7,064	0.00%
2023/11/20	3	46.25	0	0.00	46.25	3	7,149	0.04%
2023/11/17	2	47.00	0	0.00	46.40	2	7,247	0.03%
2023/11/16	0.1	46.20	2	46.35	46.50	-1.9	7,257	-0.03%
2023/11/07	0	0.00	6	45.70	45.70	-6	7,795	-0.08%
2023/11/03	1	45.55	1	45.55	45.55	0	8,105	0.00%
2023/10/31	0	0.00	3	45.15	44.60	-3	8,873	-0.03%
2023/10/27	7	45.16	0	0.00	44.90	7	9,032	0.08%
2023/10/26	10	45.65	10	45.25	45.25	0	9,034	0.00%
2023/10/23	0	0.00	0.1	45.60	44.50	-0.1	9,284	0.00%
2023/10/20	0.1	43.00	0	0.00	44.00	0.1	9,375	0.00%
2023/10/19	0	0.00	2	44.05	43.90	-2	9,503	-0.02%
2023/10/17	3	45.63	0	0.00	45.00	3	9,796	0.03%
2023/10/16	3	46.27	2	45.95	45.60	1	9,989	0.01%
2023/10/13	0	45.50	0	0.00	45.30	0	10,021	0.00%
2023/10/05	0	0.00	0.3	44.20	44.00	-0.3	10,699	0.00%
2023/10/04	8.1	44.01	15	43.97	43.90	-6.9	10,774	-0.06%
2023/09/27	1	44.96	0	0.00	45.20	1	11,545	0.01%
2023/09/26	0.3	45.60	0	0.00	45.10	0.3	11,886	0.00%
2023/09/25	0	0.00	2	46.63	46.50	-2	12,041	-0.02%
2023/09/22	1.2	45.01	0	0.00	45.40	1.2	12,061	0.01%
2023/09/21	7.1	45.19	0.6	44.95	45.25	6.5	12,203	0.05%
2023/09/20	1	46.35	0	0.00	46.20	1	12,217	0.01%
2023/09/19	6.5	46.92	0.3	47.00	46.65	6.2	12,364	0.05%
2023/09/18	0.2	46.75	0.3	46.65	46.30	-0.1	12,443	0.00%
2023/09/15	1.1	46.15	5	45.87	46.40	-3.9	12,511	-0.03%
2023/09/14	1.2	45.53	0	0.00	45.50	1.2	12,729	0.01%
2023/09/13	1	45.15	1	45.15	45.15	0	13,041	0.00%
2023/09/12	2	46.45	0	0.00	46.30	2	13,042	0.02%
2023/09/11	4	47.35	0	0.00	46.65	4	13,107	0.03%
2023/09/08	0.1	47.20	0	0.00	46.65	0.1	13,065	0.00%
2023/09/07	1	47.10	1	47.25	47.25	0	13,134	0.00%
2023/09/05	1	46.80	1	46.85	46.85	0	13,387	0.00%
2023/09/04	10	47.24	4	47.34	47.20	6	13,466	0.04%
2023/08/31	3.1	44.72	0	0.00	45.15	3.1	13,483	0.02%
2023/08/30	1.4	45.30	0	0.00	44.85	1.4	13,993	0.01%
2023/08/24	1.1	45.79	10	45.50	45.70	-8.9	13,789	-0.06%
2023/08/23	0	0.00	6	45.55	45.55	-6	13,730	-0.04%
2023/08/15	0	0.00	1	45.55	45.55	-1	15,681	-0.01%
2023/08/14	1.2	45.04	0	0.00	45.10	1.2	15,771	0.01%
2023/08/11	0.3	46.75	2	46.45	46.55	-1.7	15,792	-0.01%
2023/08/10	11	47.78	0.1	48.00	47.45	11	15,783	0.07%
2023/08/08	0.5	49.05	0	0.00	48.90	0.5	15,765	0.00%
2023/08/07	3	48.37	0	0.00	49.30	3	15,810	0.02%
2023/08/04	2	53.00	0	0.00	52.90	2	15,535	0.01%
2023/08/01	2	53.10	0	0.00	53.10	2	15,856	0.01%
2023/07/28	2	54.75	1	54.00	54.00	1	16,431	0.01%
2023/07/27	1	55.40	0	0.00	55.10	1	16,688	0.01%
2023/07/26	1	54.90	0	0.00	54.10	1	16,988	0.01%
2023/07/25	1	55.60	0	0.00	55.70	1	17,576	0.01%
2023/07/21	6	52.40	0	0.00	52.50	6	17,815	0.03%
2023/07/20	0	0.00	4	52.55	53.80	-4	18,031	-0.02%
2023/07/19	4	51.88	0	0.00	51.70	4	18,061	0.02%
2023/07/18	2	53.80	0	0.00	53.70	2	18,306	0.01%
2023/07/17	4	53.20	0	0.00	53.50	4	18,480	0.02%
2023/07/14	6	54.20	3	53.67	53.60	3	18,427	0.02%
2023/07/12	1	55.70	0	0.00	55.60	1	19,325	0.01%
2023/07/11	4	56.88	0	0.00	56.60	4	19,621	0.02%
2023/07/07	2	56.75	0	0.00	56.10	2	21,173	0.01%
2023/07/06	2	57.60	0	0.00	57.30	2	21,351	0.01%
2023/07/05	0	0.00	2	60.00	60.50	-2	21,242	-0.01%
2023/07/04	3	59.33	3	59.60	60.00	0	21,045	0.00%
2023/07/03	2	58.60	6	59.07	59.40	-4	20,793	-0.02%
2023/06/30	0	0.00	0.2	57.70	57.60	-0.2	20,591	0.00%
2023/06/29	1	57.20	0	0.00	57.10	1	20,543	0.00%
2023/06/28	2	57.45	1	57.00	56.60	1	20,443	0.00%
2023/06/26	1	58.30	2	58.60	58.10	-1	20,646	0.00%
2023/06/21	3	59.03	1	58.50	58.40	2	20,678	0.01%
2023/06/20	4.2	59.40	1	59.10	58.20	3.2	20,649	0.02%
2023/06/19	5	60.32	10	60.43	60.60	-5	20,563	-0.02%
2023/06/16	1	58.30	0	0.00	58.00	1	20,613	0.00%
2023/06/15	0	0.00	1	58.50	58.60	-1	20,585	0.00%
2023/06/14	0	0.00	2	57.50	56.60	-2	20,658	-0.01%
2023/06/07	10	59.29	3	59.03	59.30	7	21,446	0.03%
2023/06/06	2	58.65	2	59.00	59.30	0	21,829	0.00%
2023/06/05	4	59.83	5	60.36	58.90	-1	22,475	0.00%
2023/06/02	1	57.30	16.2	57.67	56.60	-15.2	22,505	-0.07%
2023/06/01	2.2	56.99	2	55.95	57.20	0.2	22,401	0.00%
2023/05/31	1	55.10	1	55.70	55.70	0	22,283	0.00%
2023/05/30	1	54.60	2.2	54.49	54.10	-1.2	22,289	-0.01%
2023/05/29	2.1	55.09	0	0.00	54.90	2.1	22,522	0.01%
2023/05/25	5	53.84	0	0.00	54.20	5	23,153	0.02%
2023/05/24	4.1	55.79	11	56.08	55.00	-6.9	23,148	-0.03%
2023/05/23	13	55.89	23	55.02	55.70	-10	22,937	-0.04%
2023/05/22	26	52.58	4	52.20	52.60	22	22,589	0.10%
2023/05/19	13.4	52.52	7	52.93	51.70	6.4	22,525	0.03%
2023/05/18	0.1	55.80	1	57.40	56.90	-0.9	21,742	0.00%
2023/05/17	0	0.00	9	56.60	56.10	-9	21,600	-0.04%
2023/05/15	1	54.00	0	0.00	54.20	1	21,524	0.00%
2023/05/12	0.1	54.60	1	54.00	55.50	-0.9	21,639	0.00%
2023/05/11	4.1	55.68	1	55.00	54.90	3.1	21,505	0.01%
2023/05/10	2.1	57.88	3	57.27	57.10	-0.9	21,283	0.00%
2023/05/09	0.3	56.73	0	0.00	56.40	0.3	21,155	0.00%
2023/05/08	0	0.00	0	58.50	58.10	0	20,936	0.00%
2023/05/05	1.3	59.65	13	58.18	58.00	-11.7	21,002	-0.06%
2023/05/04	17	59.12	14	59.41	60.10	3	20,885	0.01%
2023/05/03	3	58.80	5	58.28	58.50	-2	20,956	-0.01%
2023/05/02	2.1	58.40	0	0.00	57.70	2.1	20,644	0.01%
2023/04/28	8	58.05	8	58.64	58.80	0	20,417	0.00%
2023/04/27	1.5	56.07	1	56.50	56.80	0.5	19,842	0.00%
2023/04/25	2	56.10	2	55.70	54.30	0	19,361	0.00%
2023/04/21	3	54.77	5	55.50	54.30	-2	19,157	-0.01%
2023/04/20	1	57.40	5	57.50	57.60	-4	18,682	-0.02%
2023/04/19	0	0.00	1	60.00	59.60	-1	18,409	-0.01%
2023/04/18	23	60.57	0.1	60.00	60.00	22.9	18,251	0.13%
2023/04/17	2	61.30	26	61.53	62.80	-24	17,846	-0.13%
2023/04/14	6	57.92	9	59.03	58.80	-3	17,383	-0.02%
2023/04/13	20	61.15	17	61.13	60.20	3	17,106	0.02%
2023/04/12	5	58.36	6	59.42	60.10	-1	16,326	-0.01%
2023/04/11	9	54.70	4.3	54.69	55.00	4.8	15,667	0.03%
2023/04/10	3	53.80	7	54.09	53.90	-4	15,476	-0.03%
2023/04/07	1	52.50	2	52.25	52.00	-1	15,270	-0.01%
2023/04/06	1	52.60	11	52.33	52.40	-10	15,299	-0.07%
2023/03/31	5	51.34	0	0.00	51.40	5	15,361	0.03%
2023/03/30	0	0.00	2	51.95	51.90	-2	15,700	-0.01%
2023/03/29	2	51.80	2	51.40	51.80	0	16,086	0.00%
2023/03/28	4	51.33	9	52.20	51.50	-5	16,247	-0.03%
2023/03/27	2	52.05	7	52.29	52.10	-5	16,054	-0.03%
2023/03/24	2	50.70	2	50.90	50.60	0	15,998	0.00%
2023/03/23	6	52.00	4.1	51.70	51.50	1.9	16,171	0.01%
2023/03/22	13	51.76	0	0.00	51.80	13	16,609	0.08%
2023/03/21	5	53.14	13	53.28	52.60	-8	17,190	-0.05%
2023/03/20	0	50.20	2	50.50	50.00	-2	17,266	-0.01%
2023/03/17	9	49.57	9	49.94	50.30	0	17,307	0.00%
2023/03/16	13	49.08	0	0.00	48.65	13	17,127	0.08%
2023/03/15	1	49.95	2	50.30	50.90	-1	16,866	-0.01%
2023/03/13	9	49.83	8	49.84	50.00	1	16,595	0.01%
2023/03/10	1	48.05	6	49.53	50.00	-5	16,262	-0.03%
2023/03/09	7	48.87	3.1	49.33	49.20	3.9	16,160	0.02%
2023/03/08	36	48.77	5	49.73	49.00	31	15,791	0.20%
2023/03/07	4	46.34	16	46.52	48.10	-12	15,134	-0.08%
2023/03/06	0	0.00	1	43.95	43.75	-1	14,515	-0.01%
2023/03/03	3	43.27	0	0.00	43.25	3	14,651	0.02%
2023/03/01	7	43.52	2.6	43.22	43.55	4.4	15,377	0.03%
2023/02/24	22.1	44.94	13	45.15	45.05	9.1	15,369	0.06%
2023/02/23	15.2	43.29	19	44.13	44.20	-3.9	14,942	-0.03%
2023/02/22	0	0.00	1	41.80	42.50	-1	14,839	-0.01%
2023/02/21	2.1	42.03	0	42.25	41.90	2.1	15,002	0.01%
2023/02/20	6	41.92	1	41.65	42.00	5	15,126	0.03%
2023/02/17	2.1	40.96	10	41.30	41.25	-7.9	15,085	-0.05%
2023/02/16	1	40.45	1	40.40	40.40	0	14,928	0.00%
2023/02/15	0	39.70	3	39.73	39.90	-3	15,145	-0.02%
2023/02/14	0	39.10	0	0.00	39.55	0	15,145	0.00%
2023/02/13	9	39.07	1	38.95	39.00	8	15,203	0.05%
2023/02/10	4	40.53	0	0.00	39.70	4	15,261	0.03%
2023/02/09	0	39.55	0	0.00	39.75	0	15,195	0.00%
2023/02/08	1.2	39.58	0	0.00	39.40	1.2	15,238	0.01%
2023/02/07	0.1	38.90	1.5	39.23	39.80	-1.4	15,196	-0.01%
2023/02/06	1.1	38.90	0	0.00	38.95	1.1	15,198	0.01%
2023/02/03	9.1	39.58	17	39.49	39.45	-7.9	15,146	-0.05%
2023/02/02	16	40.83	0	0.00	40.30	16	14,990	0.11%
2023/02/01	1	40.45	12	40.55	40.00	-11	15,057	-0.07%
2023/01/31	0	0.00	1	37.95	37.85	-1	14,970	-0.01%
2023/01/30	0	0.00	7	37.69	37.65	-7	15,052	-0.05%
2023/01/17	1	36.85	0	0.00	36.65	1	15,072	0.01%
2023/01/12	2.2	36.89	4	36.81	36.70	-1.8	15,112	-0.01%
2023/01/11	6	36.64	2	36.55	36.85	4	15,160	0.03%
2023/01/10	2	35.10	0	0.00	35.45	2	14,994	0.01%
2023/01/09	1	35.30	0	0.00	35.10	1	15,067	0.01%
2023/01/06	0.1	35.00	1	35.20	35.20	-0.9	15,182	-0.01%
2023/01/05	6.1	35.64	5	35.25	35.05	1.1	15,367	0.01%
2023/01/04	4	36.08	3	36.20	36.40	1	15,563	0.01%
2023/01/03	1.1	36.34	1	36.45	36.40	0.1	15,843	0.00%
2022/12/28	0.1	37.10	0.1	36.50	36.45	0	16,375	0.00%
2022/12/27	2.1	37.09	3	37.23	36.75	-0.9	16,472	-0.01%
2022/12/26	4.1	37.06	0	0.00	37.00	4.1	16,532	0.02%
2022/12/22	1.2	37.05	2	37.50	37.75	-0.8	16,716	0.00%
2022/12/21	14	36.90	21	36.74	37.00	-7	16,567	-0.04%
2022/12/20	19.1	35.20	14	35.95	34.85	5.1	16,376	0.03%
2022/12/19	15.2	35.61	4	35.39	35.35	11.2	16,566	0.07%
2022/12/16	1.1	35.94	0.3	35.95	36.40	0.8	16,796	0.00%
2022/12/15	10.2	37.04	1	36.50	36.60	9.2	16,699	0.06%
2022/12/14	3	36.35	8	36.60	37.00	-5	16,358	-0.03%
2022/12/13	9.3	36.00	14.1	36.52	36.75	-4.8	15,840	-0.03%
2022/12/12	2	34.30	6.2	34.95	35.05	-4.2	15,076	-0.03%
2022/12/09	2	33.43	1	33.65	33.70	1	14,541	0.01%
2022/12/07	2.1	32.12	1	32.65	32.25	1.1	14,417	0.01%
2022/12/06	4	33.01	7	32.59	32.55	-3	14,313	-0.02%
2022/12/05	11	33.37	2	33.45	33.30	9	14,299	0.06%
2022/12/02	3	33.33	1	33.40	33.40	2	14,205	0.01%
2022/12/01	1	33.20	5	33.57	33.65	-4	14,143	-0.03%
2022/11/30	1	33.00	0	0.00	33.00	1	13,923	0.01%
2022/11/29	2	33.28	2.1	33.71	33.50	-0.1	13,734	0.00%
2022/11/28	2	32.50	1	32.95	32.95	1	13,468	0.01%
2022/11/25	2	32.55	3	32.88	32.60	-1	13,400	-0.01%
2022/11/24	7.1	32.73	1	32.95	32.80	6.1	13,297	0.05%
2022/11/23	6	33.59	14	33.80	33.95	-8	12,927	-0.06%
2022/11/22	6	32.93	5	33.12	33.20	1	12,413	0.01%
2022/11/21	5	32.16	6.2	32.24	32.30	-1.2	12,123	-0.01%
2022/11/18	4.1	31.81	11	31.85	31.65	-6.9	12,001	-0.06%
2022/11/17	6	32.55	10	32.65	32.40	-4	11,939	-0.03%
2022/11/16	2	32.15	7	32.07	32.15	-5	11,602	-0.04%
2022/11/15	2	31.30	2.1	31.32	31.45	-0.1	11,366	0.00%
2022/11/14	1	30.30	0	0.00	30.70	1	11,283	0.01%
2022/11/11	1.1	30.20	0	0.00	30.10	1.1	11,223	0.01%
2022/11/10	2	30.60	30	31.00	31.20	-28	11,019	-0.25%
2022/11/09	1	31.00	39	31.15	30.85	-38	11,063	-0.34%
2022/11/08	3	30.90	79	30.60	30.80	-76	10,999	-0.69%
2022/11/07	68	30.42	9	30.63	30.25	59	10,930	0.54%
2022/11/04	51	28.94	6	29.20	29.40	45	10,871	0.41%
2022/11/03	2	28.60	0	0.00	28.65	2	10,994	0.02%
2022/11/02	4	28.73	42	28.71	28.75	-38	11,019	-0.35%
2022/11/01	2	28.23	0	0.00	28.50	2	11,004	0.02%
2022/10/31	11	28.22	1	28.30	28.40	10	11,002	0.09%
2022/10/28	53	28.68	65	28.49	28.25	-12	11,002	-0.11%
2022/10/27	21	28.33	2	29.00	28.50	19	10,770	0.18%
2022/10/26	48	29.63	1	29.65	29.40	47	10,592	0.44%
2022/10/25	4	30.93	23	30.92	30.35	-19	10,651	-0.18%
2022/10/24	4	30.46	62	30.49	30.70	-58	10,724	-0.54%
2022/10/21	1	30.60	52	30.33	30.10	-51	10,796	-0.47%
2022/10/20	33	30.07	8	29.96	30.45	25	10,897	0.23%
2022/10/19	70	30.73	4	30.79	30.55	66	10,811	0.61%
2022/10/18	10	30.13	0	29.75	30.00	10	10,940	0.09%
2022/10/17	52	30.05	1	30.05	30.05	51	10,946	0.47%
2022/10/14	5	30.59	3	30.70	30.65	2	11,000	0.02%
2022/10/13	21	29.73	21	29.36	29.35	0	11,075	0.00%
2022/10/12	20	31.13	13	31.41	30.85	7	11,317	0.06%
2022/10/11	1	31.40	107	31.33	31.75	-106	11,401	-0.93%	大賣/鉅額交易
2022/10/07	59	31.30	36	31.62	31.75	23	11,477	0.20%
2022/10/06	23	30.27	7	31.07	31.10	16	11,338	0.14%
2022/10/05	11	30.38	0	0.00	29.90	11	11,190	0.10%
2022/10/04	11	29.92	27	29.60	29.85	-16	11,237	-0.14%
2022/10/03	31	29.05	0	0.00	29.20	31	11,103	0.28%
2022/09/30	29	28.98	26	29.48	29.55	3	11,018	0.03%
2022/09/29	22	29.12	2	29.03	28.90	20	10,825	0.18%
2022/09/28	5	28.40	29	28.25	27.40	-24	10,628	-0.23%
2022/09/27	5	28.77	42	28.71	29.00	-37	10,423	-0.35%
2022/09/26	45	29.87	114	29.38	29.25	-69	10,195	-0.68%	大賣/
2022/09/23	3	29.75	17	30.22	30.10	-14	9,844	-0.14%
2022/09/22	20	28.38	1	28.50	29.00	19	9,506	0.20%
2022/09/21	46	28.31	10	28.15	27.95	36	9,413	0.38%
2022/09/20	30	28.15	0	0.00	28.30	30	9,448	0.32%
2022/09/19	1	27.95	0	0.00	27.90	1	9,455	0.01%
2022/09/16	0	0.00	20	28.25	28.20	-20	9,460	-0.21%
2022/09/15	1	29.20	80	28.99	28.65	-79	9,565	-0.83%
2022/09/14	10	28.15	0	0.00	28.80	10	9,583	0.10%
2022/09/13	5	28.85	70	28.69	28.90	-65	9,675	-0.67%
2022/09/12	16	28.71	30	28.82	28.70	-14	9,858	-0.14%
2022/09/08	60	27.70	0	0.00	27.90	60	9,920	0.60%
2022/09/07	30	27.43	0	0.00	27.35	30	10,004	0.30%
2022/09/05	50	27.58	6	27.25	27.50	44	10,204	0.43%
2022/09/02	0	0.00	40	27.70	27.65	-40	10,261	-0.39%
2022/09/01	45	28.31	30	28.20	28.10	15	10,247	0.15%
2022/08/31	11	28.71	48	28.49	28.45	-37	10,267	-0.36%
2022/08/30	90	28.97	0	0.00	28.80	90	10,187	0.88%
2022/08/24	13	29.13	60	29.00	28.90	-47	10,473	-0.45%
2022/08/23	11	28.59	0.6	29.00	28.90	10.4	10,646	0.10%
2022/08/22	32.1	28.74	0	0.00	28.75	32.1	10,736	0.30%
2022/08/19	29	29.07	0	0.00	29.00	29	10,746	0.27%
2022/08/18	1	29.25	1	29.35	29.45	0	10,875	0.00%
2022/08/17	6.1	29.59	7	29.49	29.25	-0.9	11,148	-0.01%
2022/08/16	0.2	29.90	0	0.00	29.50	0.2	11,265	0.00%
2022/08/15	2	30.40	0	0.00	30.30	2	11,496	0.02%
2022/08/12	10.2	30.01	0	0.00	30.00	10.2	11,879	0.09%
2022/08/11	1	30.45	1	30.75	30.45	0	11,930	0.00%
2022/08/10	6.2	31.15	0	0.00	30.70	6.2	12,004	0.05%
2022/08/08	0.1	29.70	0	0.00	30.60	0.1	12,304	0.00%
2022/08/05	0.1	30.25	0	0.00	30.40	0.1	12,413	0.00%
2022/08/04	0	0.00	0	30.20	30.35	0	12,725	0.00%
2022/08/03	1.1	30.68	60.1	30.55	30.40	-59	13,847	-0.43%
2022/08/02	1.1	30.89	80	30.60	30.90	-78.9	14,494	-0.54%
2022/08/01	22.3	31.46	17	31.59	31.40	5.3	14,677	0.04%
2022/07/29	63.1	30.92	23	31.24	31.20	40.1	14,887	0.27%
2022/07/28	51	30.64	0	0.00	30.75	51	14,936	0.34%
2022/07/27	12	30.26	20	30.40	30.45	-8	15,013	-0.05%
2022/07/26	2.1	30.17	20	30.10	30.45	-17.9	15,266	-0.12%
2022/07/25	1	30.45	27	30.37	30.35	-26	15,401	-0.17%
2022/07/22	1	29.45	1	29.25	29.30	0	15,430	0.00%
2022/07/21	82	29.05	64	29.07	29.00	18	16,482	0.11%
2022/07/20	0	0.00	30	29.12	29.05	-30	18,316	-0.16%
2022/07/19	23	28.49	161	28.69	29.70	-138	19,359	-0.71%	大賣/鉅額交易
2022/07/18	1	28.25	42	28.12	29.00	-41	19,944	-0.21%
2022/07/15	40	27.48	27	27.42	27.35	13	19,673	0.07%
2022/07/14	8	24.54	0	0.00	25.10	8	19,617	0.04%
2022/07/13	10	23.75	0	0.00	23.65	10	19,695	0.05%
2022/07/12	71	23.94	0	0.00	23.65	71	19,744	0.36%
2022/07/07	18	24.48	0	0.00	24.90	18	21,950	0.08%
2022/07/04	10	24.85	0	0.00	24.40	10	22,581	0.04%
2022/07/01	20	25.24	1	24.25	24.25	19	22,661	0.08%
2022/06/29	0	0.00	5	25.65	25.65	-5	22,613	-0.02%
2022/06/27	1	25.80	0	0.00	26.30	1	22,612	0.00%
2022/06/23	30	25.57	0	0.00	25.40	30	22,605	0.13%
2022/06/22	26	25.90	3	26.10	25.95	23	22,519	0.10%
2022/06/21	0	0.00	10	27.00	27.05	-10	22,495	-0.04%
2022/06/20	10	26.35	1	26.70	25.95	9	22,427	0.04%
2022/06/17	41	28.06	11	28.16	27.90	30	22,282	0.13%
2022/06/16	19	29.32	7	29.05	29.00	12	22,194	0.05%
2022/06/15	16	29.09	45	29.05	28.65	-29	22,114	-0.13%
2022/06/14	2	28.35	0	0.00	28.45	2	22,067	0.01%
2022/06/13	25	29.65	96	29.52	29.10	-71	22,170	-0.32%
2022/06/10	0	0.00	3	29.95	30.20	-3	22,205	-0.01%
2022/06/09	79	30.11	3	29.98	29.95	76	22,247	0.34%
2022/06/07	4	29.70	0	0.00	29.80	4	22,362	0.02%
2022/06/06	0	0.00	3	29.33	29.25	-3	22,414	-0.01%
2022/06/02	2	28.83	0	0.00	28.80	2	22,769	0.01%
2022/06/01	1	29.45	2.1	29.17	29.55	-1.1	22,924	-0.01%
2022/05/31	2	30.10	0	0.00	29.40	2	22,897	0.01%
2022/05/30	3	30.67	2	30.83	30.70	1	22,869	0.00%
2022/05/27	55	30.94	158.3	30.91	30.90	-103.3	23,008	-0.45%	大賣/鉅額交易
2022/05/26	97.1	31.09	97	31.45	31.00	0.1	23,087	0.00%
2022/05/25	5.3	30.93	101	31.24	31.60	-95.7	22,981	-0.42%	大賣/
2022/05/24	89	30.84	9	30.68	30.70	80	22,716	0.35%
2022/05/23	17	30.65	69	31.03	30.90	-52	22,524	-0.23%
2022/05/20	92	30.31	2	30.33	30.25	90	22,346	0.40%
2022/05/19	52	29.77	5	30.60	30.60	47	22,169	0.21%
2022/05/18	6	30.39	225	30.13	30.20	-219	21,994	-1.00%	大賣/鉅額交易
2022/05/17	159	29.79	61	30.46	29.80	98	21,825	0.45%	大買/
2022/05/16	26	29.25	40	29.93	30.05	-14	21,497	-0.07%
2022/05/13	39	29.09	40	29.35	29.00	-1	21,295	0.00%
2022/05/12	88	29.31	79	30.47	28.55	9	21,107	0.04%
2022/05/11	222	31.17	101	31.43	30.60	121	20,729	0.58%	大買/大賣/鉅額交易
2022/05/10	44	30.88	196	30.59	31.10	-152	19,544	-0.78%	大賣/鉅額交易
2022/05/09	79	29.47	4	29.09	29.00	75	18,800	0.40%
2022/05/06	216	29.49	51	29.77	29.70	165	18,430	0.90%	大買/鉅額交易
2022/05/05	51	29.16	90	29.03	29.00	-39	17,966	-0.22%
2022/05/04	4	28.19	24	28.45	28.70	-20	17,641	-0.11%
2022/05/03	110	27.76	7	27.45	28.00	103	17,390	0.59%	大買/鉅額交易
2022/04/29	6	29.35	37	29.33	28.90	-31	16,966	-0.18%
2022/04/28	34	29.37	3	29.13	28.50	31	16,719	0.19%
2022/04/27	1	29.30	18	28.91	28.80	-17	16,354	-0.10%
2022/04/26	18	33.29	34	33.96	31.55	-16	15,213	-0.11%
2022/04/25	9	31.77	184	30.89	33.35	-175	13,191	-1.33%	大賣/鉅額交易
2022/04/22	12	30.78	88.2	32.19	32.35	-76.2	11,844	-0.64%
2022/04/21	101	29.58	1	29.50	29.45	100	10,750	0.93%	大買/
2022/04/20	8	29.98	202	30.24	29.80	-194	10,526	-1.84%	大賣/鉅額交易
2022/04/19	0	0.00	40	29.65	30.10	-40	10,074	-0.40%
2022/04/18	126	28.81	54.5	28.92	29.00	71.6	9,706	0.74%	大買/
2022/04/15	134	29.75	301	29.54	29.95	-167	9,386	-1.78%	大買/大賣/鉅額交易
2022/04/14	203	29.91	73	30.04	29.85	130	8,735	1.49%	大買/鉅額交易
2022/04/13	34	28.96	120.1	29.08	29.25	-86.1	7,484	-1.15%	大賣/
2022/04/12	40.2	26.60	42	27.36	27.55	-1.8	6,739	-0.03%
2022/04/11	104	27.29	5	27.64	27.55	99	6,542	1.51%	大買/
2022/04/08	0.3	26.59	0	0.00	26.85	0.3	6,172	0.01%
2022/04/07	40	26.30	2	26.25	25.70	38	5,975	0.64%
2022/04/01	31	25.73	2	25.65	25.85	29	5,801	0.50%
2022/03/31	20	25.05	0	0.00	25.30	20	5,778	0.35%
2022/03/30	40	25.40	1	25.50	25.40	39	5,804	0.67%
2022/03/29	0	0.00	1	26.10	25.70	-1	5,790	-0.02%
2022/03/25	0	0.00	0.1	26.05	25.75	-0.1	5,846	0.00%
2022/03/23	0.1	25.70	0	0.00	25.65	0.1	5,862	0.00%
2022/03/22	3	25.50	3	25.65	25.50	0	5,819	0.00%
2022/03/21	50	25.29	1	25.65	24.90	49	5,765	0.85%
2022/03/18	0	0.00	0.1	25.15	24.60	-0.1	5,748	0.00%
2022/03/16	62	24.12	0	0.00	23.90	62	5,747	1.08%
2022/03/15	2	25.98	100	25.96	25.85	-98	5,481	-1.79%
2022/03/14	0	0.00	2	26.23	26.35	-2	5,389	-0.04%
2022/03/11	2	25.75	0	0.00	25.65	2	5,295	0.04%
2022/03/10	81	25.66	4.1	25.34	25.90	76.9	5,206	1.48%
2022/03/08	4	25.25	180	25.37	24.65	-176	4,932	-3.57%	大賣/鉅額交易
2022/03/07	71.1	25.89	1.2	26.44	26.15	69.9	4,513	1.55%
2022/03/04	30	26.13	2	26.05	25.90	28	4,187	0.67%
2022/03/03	67	26.21	7	26.18	26.25	60	4,069	1.47%
2022/03/02	54	25.63	2.2	25.60	25.80	51.9	3,846	1.35%
2022/03/01	0.1	24.65	0	0.00	24.90	0.1	3,707	0.00%
2022/02/25	0	0.00	1.4	23.76	23.90	-1.4	3,634	-0.04%
2022/02/24	0.2	23.15	51	22.82	22.90	-50.8	3,539	-1.44%
2022/02/23	0.2	23.50	0	0.00	23.50	0.2	3,490	0.01%
2022/02/21	77	24.00	5	23.97	23.90	72	3,271	2.20%
2022/02/18	0	0.00	1	22.60	22.85	-1	3,001	-0.03%
2022/02/17	0	0.00	0.2	22.51	22.55	-0.2	2,991	-0.01%
2022/02/15	30	22.40	1.1	22.30	22.45	29	3,039	0.95%
2022/02/14	10	21.95	5	22.00	22.00	5	3,116	0.16%
2022/02/11	50	22.24	0	0.00	22.20	50	3,120	1.60%
2022/02/10	2	22.25	1	22.15	22.15	1	3,186	0.03%
2022/02/08	0	0.00	1	21.85	21.75	-1	3,323	-0.03%
2022/02/07	0	0.00	1	21.10	21.20	-1	3,329	-0.03%
2022/01/25	1.1	20.35	0	0.00	20.30	1.1	3,398	0.03%
2022/01/24	0.1	20.50	0	0.00	20.65	0.1	3,440	0.00%
2022/01/19	0.1	20.85	0	0.00	20.80	0.1	3,572	0.00%
2022/01/14	20	21.20	0	0.00	21.20	20	3,814	0.52%
2022/01/13	0	0.00	1	21.90	21.50	-1	3,886	-0.03%
2022/01/11	1	21.40	1	21.70	21.35	0	3,872	0.00%
2022/01/10	0.1	21.50	0	0.00	21.30	0.1	3,890	0.00%
2022/01/06	0	0.00	5	21.55	21.75	-5	3,962	-0.13%
2022/01/05	1	21.70	0	0.00	21.60	1	4,027	0.02%
2022/01/03	0	0.00	5	21.85	21.80	-5	4,182	-0.12%
2021/12/30	0.1	21.95	0	0.00	21.95	0.1	4,229	0.00%
2021/12/24	1	22.25	1	22.60	22.20	0	4,537	0.00%
2021/12/22	1	22.25	0	0.00	22.30	1	4,557	0.02%
2021/12/21	1	22.15	3	22.47	22.70	-2	4,537	-0.04%
2021/12/20	0	0.00	1	22.40	22.70	-1	4,481	-0.02%
2021/12/17	0	0.00	2	21.95	21.90	-2	4,445	-0.04%
2021/12/16	1	21.65	1	22.00	21.55	0	4,471	0.00%
2021/12/14	3	21.68	1	22.25	21.55	2	4,585	0.04%
2021/12/13	0	0.00	3	22.25	22.25	-3	4,612	-0.07%
2021/12/08	1	21.65	1	22.25	21.65	0	5,027	0.00%
2021/12/03	0	0.00	1	21.55	21.30	-1	5,461	-0.02%
2021/12/01	0	0.00	1	21.10	21.25	-1	5,774	-0.02%
2021/11/29	1	20.70	0.2	20.90	20.80	0.8	6,123	0.01%
2021/11/26	3	21.30	0	0.00	21.25	3	6,557	0.05%
2021/11/25	1.2	21.88	35	22.52	21.80	-33.8	7,106	-0.48%
2021/11/24	20	22.20	5	22.05	22.00	15	7,076	0.21%
2021/11/23	6	21.50	3	21.57	21.25	3	7,061	0.04%
2021/11/19	2	21.15	1	21.05	21.05	1	7,621	0.01%
2021/11/18	2	21.25	0	0.00	21.25	2	7,845	0.03%
2021/11/17	0.1	21.60	0	0.00	21.35	0.1	8,259	0.00%
2021/11/16	1	21.50	0	0.00	21.55	1	8,381	0.01%
2021/11/15	1	21.80	0	0.00	21.75	1	8,549	0.01%
2021/11/12	13	22.36	0	0.00	22.15	13	8,930	0.15%
2021/11/11	0	0.00	6	22.23	22.25	-6	9,405	-0.06%
2021/11/10	2	21.65	0	0.00	21.60	2	9,815	0.02%
2021/11/09	2	21.70	0	0.00	22.00	2	10,616	0.02%
2021/11/08	1	22.10	5	22.29	22.15	-4	11,587	-0.03%
2021/11/05	2	21.20	58	21.36	21.20	-56	12,062	-0.46%
2021/11/04	33	21.54	0	0.00	21.20	33	12,380	0.27%
2021/11/03	41	21.54	15	21.55	21.60	26	13,125	0.20%
2021/11/02	0	0.00	31	21.56	21.15	-31	13,351	-0.23%
2021/11/01	27	21.00	0	0.00	21.00	27	13,595	0.20%
2021/10/29	2	21.15	0	0.00	21.20	2	14,022	0.01%
2021/10/28	1	21.35	0	0.00	21.50	1	14,531	0.01%
2021/10/27	3	21.30	0	0.00	21.30	3	15,244	0.02%
2021/10/26	0	0.00	1	21.75	21.75	-1	16,418	-0.01%
2021/10/22	5	22.25	0	0.00	21.90	5	18,103	0.03%
2021/10/21	0	0.00	4	23.44	23.45	-4	18,215	-0.02%
2021/10/19	3	22.92	0	0.00	22.95	3	18,800	0.02%
2021/10/15	0	0.00	1	22.70	22.75	-1	19,965	-0.01%
2021/10/14	2	22.10	7	22.35	22.25	-5	20,620	-0.02%
2021/10/13	0	0.00	17	22.78	22.10	-17	21,328	-0.08%
2021/10/12	10	22.40	0	0.00	22.60	10	21,530	0.05%
2021/10/08	14	23.10	0	0.00	22.95	14	21,625	0.06%
2021/10/07	26	23.35	26	23.59	23.65	0	21,690	0.00%
2021/09/30	0	0.00	1	25.05	25.05	-1	22,435	0.00%
2021/09/28	3	24.80	4	24.70	24.50	-1	22,980	0.00%
2021/09/27	0	0.00	1	24.95	25.00	-1	23,587	0.00%
2021/09/24	3	24.88	0	0.00	24.75	3	25,173	0.01%
2021/09/17	1	25.50	0	0.00	25.50	1	29,013	0.00%
2021/09/16	16	25.97	2	26.10	26.00	14	29,021	0.05%
2021/09/13	8	26.54	7	26.96	26.95	1	28,902	0.00%
2021/09/08	5	25.00	0	0.00	24.75	5	28,335	0.02%
2021/09/06	3	25.95	0	0.00	25.60	3	28,141	0.01%
2021/09/03	0	0.00	12	26.48	26.35	-12	27,935	-0.04%
2021/09/02	0.1	26.45	0	0.00	26.65	0.1	27,745	0.00%
2021/09/01	6.1	27.33	5	26.90	27.00	1.1	27,620	0.00%
2021/08/31	12	27.41	14.3	27.17	27.20	-2.3	27,184	-0.01%
2021/08/26	5.3	26.83	5	27.10	25.60	0.3	27,415	0.00%
2021/08/25	0.1	25.45	0	0.00	25.35	0.1	27,090	0.00%
2021/08/24	1	25.45	3	25.65	25.65	-2	27,011	-0.01%
2021/08/23	7	25.89	7	26.09	25.85	0	26,875	0.00%
2021/08/20	0	0.00	2	24.65	24.60	-2	26,510	-0.01%
2021/08/19	0	0.00	2	25.00	24.20	-2	26,365	-0.01%
2021/08/18	1	23.60	0.6	24.55	25.60	0.4	26,158	0.00%
2021/08/17	2.2	24.69	3	24.55	23.90	-0.8	25,777	0.00%
2021/08/16	14	27.13	2	26.80	26.40	12	25,231	0.05%
2021/08/13	10.1	28.83	1	28.50	27.55	9.1	24,737	0.04%
2021/08/12	10	29.05	15	28.62	29.75	-5	23,927	-0.02%
2021/08/11	11.2	28.25	0.2	27.90	27.85	11	22,963	0.05%
2021/08/10	1.2	28.16	1	27.95	27.30	0.2	22,367	0.00%
2021/08/09	2	28.25	34	28.14	27.95	-32	22,110	-0.14%
2021/08/06	10	27.25	0	0.00	26.95	10	21,412	0.05%
2021/08/05	32	26.66	15	26.60	26.65	17	21,222	0.08%
2021/08/04	19	28.02	41	27.62	27.40	-22	21,141	-0.10%
2021/08/03	29	28.69	2	28.40	28.85	27	21,239	0.13%
2021/08/02	17	28.62	19	28.94	29.30	-2	20,948	-0.01%
2021/07/30	5	28.05	8	28.34	27.20	-3	20,265	-0.01%
2021/07/29	3	27.87	45	27.93	27.95	-42	19,168	-0.22%
2021/07/28	4	26.33	4	26.25	25.75	0	17,963	0.00%
2021/07/27	0	0.00	1	26.65	25.60	-1	17,718	-0.01%
2021/07/26	41	26.30	0	0.00	26.90	41	17,744	0.23%
2021/07/23	1	25.75	7	26.17	26.70	-6	17,549	-0.03%
2021/07/22	7	25.06	2	25.30	25.00	5	17,272	0.03%
2021/07/21	10	27.28	18	27.24	26.50	-8	17,026	-0.05%
2021/07/20	2	26.65	4.1	26.75	26.75	-2.1	16,240	-0.01%
2021/07/19	1	26.70	22	26.45	27.10	-21	15,653	-0.13%
2021/07/16	2.1	25.17	1.3	25.30	25.10	0.8	15,298	0.00%
2021/07/15	3	24.50	4	24.78	24.85	-1	15,227	-0.01%
2021/07/13	8	23.60	6	23.38	23.50	2	16,149	0.01%
2021/07/12	5	25.81	3	26.08	25.05	2	16,669	0.01%
2021/07/09	1	25.20	1	25.15	24.65	0	17,158	0.00%
2021/07/08	2	25.60	0	0.00	24.95	2	17,332	0.01%
2021/07/06	1	25.60	2	25.90	25.60	-1	16,927	-0.01%
2021/07/05	0	26.45	3	26.70	26.35	-3	16,765	-0.02%
2021/07/02	7	25.68	1	26.00	25.65	6	16,464	0.04%
2021/07/01	13	27.62	24	28.91	26.80	-11	15,961	-0.07%
2021/06/30	80	27.15	59	27.22	27.50	21	14,329	0.15%
2021/06/29	13	24.45	18	24.76	25.15	-5	12,019	-0.04%
2021/06/28	10	22.35	25	22.53	22.90	-15	10,786	-0.14%
2021/06/23	10	20.95	10	20.40	20.45	0	10,125	0.00%
2021/06/22	2	21.35	19	20.94	20.80	-17	10,050	-0.17%
2021/06/21	12	20.15	2	20.25	20.10	10	9,892	0.10%
2021/06/16	2	20.45	0	0.00	20.30	2	9,748	0.02%
2021/06/09	2	20.50	0	0.00	20.35	2	9,630	0.02%
2021/06/07	1	20.30	0	0.00	20.80	1	9,580	0.01%
2021/06/04	3	21.93	0	0.00	21.70	3	9,486	0.03%
2021/06/03	13.2	22.62	7	22.82	22.45	6.2	9,303	0.07%
2021/06/02	0.1	20.80	0	0.00	21.70	0.1	8,530	0.00%
2021/05/25	0	0.00	0	18.70	18.40	0	8,292	0.00%
2021/05/21	0	0.00	1	18.35	19.15	-1	8,372	-0.01%
2021/05/19	2	18.40	2	18.73	18.65	0	8,274	0.00%
2021/05/18	3	17.95	2	18.15	18.25	1	8,174	0.01%
2021/05/14	0	0.00	5	18.00	17.55	-5	8,010	-0.06%
2021/05/13	0	0.00	1	19.00	18.55	-1	7,916	-0.01%
2021/05/12	20	19.60	7	20.45	19.60	13	7,828	0.17%
2021/05/11	22	22.74	22	21.61	21.70	0	7,594	0.00%
2021/05/10	0	0.00	2	21.80	22.15	-2	7,003	-0.03%
2021/05/07	0	0.00	1	20.44	21.20	-1	6,735	-0.02%
2021/05/06	0	0.00	5	21.48	20.35	-5	6,625	-0.08%
2021/05/05	11	20.93	4	20.40	20.40	7	6,476	0.11%
2021/05/04	0	0.00	4	19.63	19.55	-4	6,276	-0.06%
2021/05/03	30	22.29	31	21.94	21.65	-1	6,096	-0.02%
2021/04/29	0	0.00	1	21.00	21.20	-1	5,810	-0.02%
2021/04/28	0	0.00	0.1	20.50	20.60	-0.1	5,639	0.00%
2021/04/27	0	0.00	3	21.00	21.00	-3	5,570	-0.05%
2021/04/26	3	21.38	1	21.20	21.20	2	5,472	0.04%
2021/04/23	3	20.40	0	20.65	20.80	3	5,375	0.06%
2021/04/22	41	21.89	27	21.27	20.55	14	5,281	0.27%
2021/04/21	6	21.95	0	0.00	21.70	6	4,844	0.12%
2021/04/20	28	22.09	3	22.30	22.10	25	4,649	0.54%
2021/04/19	68	22.27	66	22.25	23.65	2	4,266	0.05%
2021/04/16	14	21.81	12	22.08	21.50	2	3,385	0.06%
2021/04/15	1	20.25	0	0.00	20.95	1	2,604	0.04%
2021/04/14	0	0.00	1	19.10	19.75	-1	1,850	-0.05%
2021/04/13	1	18.45	0	0.00	18.20	1	1,537	0.07%
2021/04/08	6	18.21	5	18.46	18.35	1	1,395	0.07%
2021/04/07	1	18.05	1	17.85	17.80	0	1,262	0.00%
2021/03/22	0	0.00	3	16.93	16.95	-3	1,347	-0.22%
2021/03/11	1	17.20	0	0.00	17.30	1	1,609	0.06%
2021/03/10	1	17.20	0	0.00	17.15	1	1,590	0.06%
2021/03/05	0	17.20	0	0.00	17.20	0	1,552	0.00%
2021/03/04	0	0.00	1	17.85	17.80	-1	1,468	-0.07%
2021/03/02	0	0.00	2	17.00	16.90	-2	1,393	-0.14%
2021/02/26	3	17.32	0	0.00	17.15	3	1,385	0.22%
2021/02/24	0	0.00	2	17.65	17.25	-2	1,305	-0.15%
2021/02/23	0	0.00	3	16.65	16.95	-3	1,172	-0.26%
2021/02/22	0.1	16.25	0	0.00	16.20	0.1	1,135	0.01%
2021/01/28	0	15.40	0	0.00	15.30	0	1,144	0.00%
2021/01/27	1	15.35	0	0.00	15.25	1	1,141	0.09%
2021/01/18	1	15.55	0	0.00	15.70	1	1,109	0.09%
2021/01/12	2	16.28	22	16.15	16.10	-20	1,075	-1.86%
2021/01/11	0	0.00	3	16.45	16.45	-3	1,062	-0.28%
2021/01/08	0	0.00	0.1	16.90	16.85	-0.1	1,044	0.00%
2021/01/05	22	17.54	0	0.00	17.35	22	1,007	2.18%
2020/12/28	0.1	17.05	0	0.00	17.05	0.1	917	0.01%
2020/12/22	1	17.00	0	0.00	17.00	1	856	0.12%
2020/12/21	14	17.68	14.1	17.52	18.25	-0.1	784	-0.01%
2020/12/17	1	17.15	0	0.00	17.00	1	663	0.15%
2020/12/15	1	17.50	0	0.00	17.45	1	637	0.16%
2020/12/14	0	0.00	3	17.33	17.50	-3	590	-0.51%
2020/12/11	1	16.75	0	0.00	16.75	1	519	0.19%
2020/12/10	0	0.00	4	17.04	17.20	-4	489	-0.82%
2020/11/24	1	16.10	0	0.00	16.10	1	361	0.28%
2020/11/03	2	15.45	0	0.00	15.45	2	348	0.57%
2020/10/27	1	15.40	0	0.00	15.40	1	347	0.29%
2020/10/22	1	15.40	0	0.00	15.40	1	351	0.28%
2020/10/20	0.1	15.65	0	0.00	15.40	0.1	353	0.01%
2020/10/05	0	0.00	0.8	15.75	15.70	-0.8	349	-0.23%
2020/09/07	0	0.00	5	16.75	16.90	-5	407	-1.23%
2020/08/14	0	15.65	0	0.00	15.35	0	364	0.01%
2020/08/04	0.1	15.30	0	0.00	15.30	0.1	407	0.02%
2020/08/03	0.1	15.35	0	0.00	15.35	0.1	412	0.02%
2020/07/28	0	0.00	1	15.40	15.40	-1	422	-0.24%
2020/07/24	2	15.65	0	0.00	15.55	2	446	0.45%
2020/07/13	10	15.80	0	0.00	15.80	10	462	2.16%
2020/06/18	0.1	16.60	0	0.00	16.60	0.1	448	0.02%
2020/06/17	0	0.00	2	16.80	16.60	-2	456	-0.44%
2020/06/05	0	0.00	2	16.95	17.05	-2	624	-0.32%
2020/06/04	0	16.50	0	0.00	16.50	0	622	0.01%
2020/05/11	0	0.00	3	16.78	16.80	-3	610	-0.49%
2020/04/28	0	15.50	0	0.00	15.50	0	634	0.00%
2020/04/21	0	0.00	6	15.30	15.55	-6	665	-0.90%
2020/04/17	1	15.60	0.2	15.60	15.60	0.8	653	0.12%
2020/03/25	2	14.40	0	0.00	14.40	2	621	0.32%
2020/03/23	0	14.00	0	0.00	14.10	0	615	0.00%
2020/03/20	0	14.10	0	0.00	14.15	0	605	0.00%
2020/03/19	1	13.60	4	13.60	13.95	-3	603	-0.50%
2020/03/13	2	14.50	0	0.00	14.95	2	518	0.39%
2020/03/12	1	16.10	4	16.05	15.95	-3	477	-0.63%
2020/03/10	1	16.20	0	0.00	16.50	1	459	0.22%
2020/03/05	1	16.90	0	0.00	16.90	1	440	0.23%
2020/03/04	0	16.75	0	0.00	16.75	0	440	0.00%
2020/03/03	2	16.85	0	0.00	16.85	2	437	0.46%
2020/01/30	2	17.60	0	0.00	17.50	2	524	0.38%
2020/01/09	1	18.50	0	0.00	18.35	1	565	0.18%
2019/11/14	1	18.50	0	0.00	18.45	1	1,381	0.07%
2019/10/22	4	19.10	0	0.00	19.15	4	1,608	0.25%
2019/10/15	1	19.30	0	0.00	19.40	1	1,558	0.06%
2019/10/03	3	20.17	4	20.10	20.20	-1	1,505	-0.07%
2019/10/01	4	20.25	0	0.00	20.25	4	1,512	0.26%
2019/09/23	4	20.20	0	0.00	20.15	4	1,534	0.26%
2019/09/09	1	20.90	0	0.00	20.80	1	1,520	0.07%
2019/08/21	0	0.00	4	20.55	20.55	-4	1,214	-0.33%
2019/08/19	0	0.00	1	21.10	20.60	-1	1,109	-0.09%
2019/08/16	4	20.30	0	0.00	20.50	4	981	0.41%
2019/07/25	0	0.00	2	19.70	19.70	-2	818	-0.24%
2019/07/24	0	0.00	2	19.45	19.70	-2	816	-0.24%
2019/07/17	0	0.00	2	19.30	19.25	-2	886	-0.23%
2019/07/10	0	0.00	4	19.35	19.30	-4	964	-0.41%
2019/07/04	1	19.10	0	0.00	19.05	1	1,051	0.10%
2019/07/03	1	19.05	0	0.00	19.05	1	1,075	0.09%
2019/07/01	1	19.35	0	0.00	19.35	1	1,093	0.09%
2019/06/21	4	19.40	0	0.00	19.50	4	1,500	0.27%
2019/06/20	4	19.30	0	0.00	19.30	4	1,519	0.26%
2019/06/11	0	0.00	1	20.05	19.60	-1	2,138	-0.05%
2019/06/06	0	0.00	1	19.50	19.70	-1	2,349	-0.04%
2019/06/05	1	20.05	4	19.90	20.05	-3	2,389	-0.13%
2019/05/30	4	19.40	0	0.00	19.40	4	2,936	0.14%
2019/05/27	0	0.00	2	19.25	19.30	-2	2,950	-0.07%
2019/05/16	1	19.75	0	0.00	19.90	1	2,948	0.03%
2019/05/15	0	0.00	1	19.50	19.40	-1	2,929	-0.03%
2019/05/10	2	19.08	0	0.00	19.10	2	2,913	0.07%
2019/04/29	1	19.50	0	0.00	19.50	1	2,904	0.03%
2019/04/19	0	20.30	0	0.00	20.40	0	2,819	0.00%
2019/04/17	0	0.00	0.1	20.60	20.70	-0.1	2,808	0.00%
2019/04/15	0	0.00	1	21.25	21.25	-1	2,862	-0.03%
2019/04/12	1	20.75	0	0.00	20.75	1	2,872	0.03%
2019/04/11	1.1	20.75	0	0.00	20.75	1.1	2,887	0.04%
2019/04/09	0	0.00	1	21.10	20.85	-1	2,846	-0.04%
2019/04/02	2	20.45	2	20.45	20.50	0	2,759	0.00%
2019/03/29	2	21.23	4	21.08	21.20	-2	2,659	-0.08%
2019/03/28	5	20.05	1	20.30	20.10	4	2,573	0.16%
2019/03/18	0	0.00	1	22.80	22.70	-1	1,795	-0.06%
2019/03/14	0	0.00	3	22.00	21.95	-3	1,625	-0.18%
2019/03/13	1	22.50	1	22.00	21.95	0	1,587	0.00%
2019/03/12	1	22.15	1	22.00	21.90	0	1,521	0.00%
2019/03/08	0	0.00	1	21.15	21.15	-1	1,284	-0.08%
2019/03/07	1	20.80	0	0.00	20.80	1	1,461	0.07%
2019/03/06	1	21.25	1	21.20	21.20	0	1,310	0.00%
2019/03/05	0	0.00	2	19.98	19.90	-2	1,025	-0.20%
2019/03/04	0	0.00	2	19.00	19.00	-2	957	-0.21%
2019/02/26	0	0.00	2	19.45	19.05	-2	966	-0.21%
2019/02/25	0	0.00	13	19.25	19.30	-13	959	-1.35%
2019/02/21	0	0.00	2	19.10	19.10	-2	944	-0.21%
2019/01/29	0	0.00	3	18.70	18.75	-3	879	-0.34%
2019/01/21	1	18.55	0	0.00	18.40	1	837	0.12%
2019/01/07	0	0.00	5	18.63	19.00	-5	720	-0.69%
2019/01/04	4	18.00	5	18.10	17.75	-1	663	-0.15%
2018/12/26	1	16.50	0	0.00	16.50	1	629	0.16%
2018/12/12	2	16.65	0	0.00	16.70	2	623	0.32%
2018/12/03	1	16.25	0	0.00	16.40	1	598	0.17%
2018/11/29	1	16.30	0	0.00	16.25	1	369	0.27%
2018/11/14	0	0.00	2	16.70	16.80	-2	325	-0.61%
2018/11/13	2	16.80	0	0.00	16.85	2	325	0.61%
2018/10/18	0	0.00	2	16.90	16.95	-2	393	-0.51%
2018/10/16	4	17.20	3	17.10	17.15	1	409	0.24%
2018/10/03	2	18.15	2	18.15	17.85	0	378	0.00%
2018/08/10	1	17.60	0	0.00	17.60	1	730	0.14%
2018/08/06	3	17.27	0	0.00	17.35	3	754	0.40%
2018/08/02	0	0.00	5	17.30	17.35	-5	758	-0.66%
2018/07/31	5	17.20	0	0.00	17.30	5	764	0.65%
2018/07/25	2	16.93	0	0.00	17.00	2	752	0.27%
2018/07/24	3	16.93	0	0.00	17.00	3	752	0.40%
2018/06/20	0	0.00	1	19.00	19.10	-1	799	-0.13%
2018/06/04	2	19.08	0	0.00	19.15	2	705	0.28%
2018/05/08	20	19.10	20	19.30	19.40	0	694	0.00%
2018/04/16	1	19.85	0	0.00	19.80	1	812	0.12%
2018/03/20	0	0.00	1	20.20	20.15	-1	1,017	-0.10%
2018/03/07	2	19.75	0	0.00	19.70	2	1,163	0.17%
2018/03/02	0	20.00	0	0.00	20.05	0	1,165	0.00%
2018/02/12	1	19.75	0	0.00	19.80	1	1,173	0.09%
2018/02/06	1	20.30	0	0.00	20.00	1	1,187	0.08%
2018/02/05	0	0.00	4	20.21	20.65	-4	1,164	-0.34%
2018/01/26	0	0.00	1	20.10	20.15	-1	1,176	-0.08%
2018/01/23	1	20.55	0	0.00	20.45	1	1,182	0.08%
2018/01/19	0	0.00	0.1	20.40	20.45	-0.1	1,163	0.00%
2018/01/18	0.1	20.45	0	0.00	20.55	0.1	1,168	0.00%
2018/01/12	0	0.00	40	20.70	20.70	-40	1,151	-3.47%
2018/01/11	40	20.45	0	0.00	20.45	40	1,140	3.51%