榮剛 (5009)-凱基-永和券商分點個股進出

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
48.55
漲跌
▲0.15
漲幅
+0.31%
成交量
2,640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－凱基-永和券商分點個股進出

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

凱基-永和券商分點個股進出
凱基-永和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	4.1	48.58	0.1	48.62	48.55	4	2,519	0.16%
2024/11/20	0.1	48.35	0	48.55	48.40	0	2,510	0.00%
2024/11/19	0	0.00	0	48.03	48.10	0	2,514	0.00%
2024/11/13	0	0.00	0	49.20	49.50	0	2,435	0.00%
2024/11/12	3	49.47	0	49.70	49.75	3	2,401	0.12%
2024/11/11	0	0.00	13	49.08	49.45	-13	2,254	-0.58%
2024/11/07	0	0.00	0	47.77	47.80	0	2,077	0.00%
2024/11/04	3	46.80	8	47.25	46.80	-5	2,140	-0.23%
2024/11/01	0	0.00	3	46.50	47.50	-3	2,296	-0.13%
2024/10/30	2	46.30	0	0.00	45.85	2	2,283	0.09%
2024/10/25	1	46.00	0	0.00	45.85	1	2,405	0.04%
2024/10/18	6	45.75	6	45.55	45.55	0	2,616	0.00%
2024/10/17	0	45.84	5	46.00	45.75	-5	2,776	-0.18%
2024/10/16	0	0.00	0.5	46.00	45.85	-0.5	2,809	-0.02%
2024/10/15	0	0.00	7	45.60	45.40	-7	2,808	-0.25%
2024/10/08	3	47.65	0	0.00	47.75	3	2,905	0.10%
2024/10/04	0.5	48.15	0	0.00	47.95	0.5	2,957	0.02%
2024/09/30	3	48.08	3	47.90	48.30	0	2,992	0.00%
2024/09/25	1	47.85	1.1	47.61	47.95	-0.1	3,362	0.00%
2024/09/13	0	45.80	0	0.00	46.00	0	4,149	0.00%
2024/09/10	3	45.80	0	0.00	45.00	3	4,343	0.07%
2024/08/28	0	0.00	0.1	47.90	48.30	-0.1	4,732	0.00%
2024/08/27	0	0.00	1	48.10	48.10	-1	4,810	-0.02%
2024/08/21	0	47.95	0	0.00	47.85	0	5,055	0.00%
2024/08/20	1	47.65	0	0.00	47.40	1	5,070	0.02%
2024/08/15	0	46.90	0.1	46.70	46.70	-0.1	5,456	0.00%
2024/08/14	0	0.00	0.2	46.70	46.60	-0.2	5,919	0.00%
2024/08/05	1	44.60	4	45.19	45.50	-3	7,080	-0.04%
2024/07/30	9	45.80	0	0.00	47.90	9	7,736	0.12%
2024/07/29	0.1	46.95	3	48.05	45.80	-2.9	8,620	-0.03%
2024/07/22	10.1	47.80	0	0.00	47.55	10.1	9,375	0.11%
2024/07/19	0.1	48.65	2	49.18	48.20	-1.9	9,438	-0.02%
2024/07/18	5	49.76	0	0.00	49.75	5	9,543	0.05%
2024/07/17	1	48.80	2.1	48.85	48.60	-1.1	9,589	-0.01%
2024/07/16	0	48.25	1	48.45	48.40	-1	9,902	-0.01%
2024/07/15	0.1	47.65	0	0.00	47.40	0.1	10,304	0.00%
2024/07/12	0	47.65	0	0.00	47.65	0	10,601	0.00%
2024/07/11	6	47.79	5	47.40	47.60	1	10,952	0.01%
2024/07/10	0	48.70	0	0.00	48.85	0	11,254	0.00%
2024/07/09	0	48.25	1	48.65	48.30	-1	11,739	-0.01%
2024/07/08	0.1	48.60	1	48.50	48.40	-1	11,853	-0.01%
2024/07/05	0	0.00	1.2	49.19	49.15	-1.2	12,058	-0.01%
2024/07/03	1	47.95	5	49.22	49.65	-4	12,532	-0.03%
2024/07/01	10	47.57	3	47.80	47.85	7	12,447	0.06%
2024/06/28	2	48.65	1	48.40	48.40	1	12,231	0.01%
2024/06/27	9	48.82	6.3	49.27	48.70	2.7	12,168	0.02%
2024/06/26	3.2	49.24	4	49.20	49.25	-0.9	12,068	-0.01%
2024/06/25	3	52.37	0.3	52.40	52.40	2.7	11,963	0.02%
2024/06/24	2	53.30	0	0.00	52.90	2	11,932	0.02%
2024/06/20	0	0.00	4	53.70	53.70	-4	12,035	-0.03%
2024/06/19	0	0.00	5	52.76	52.40	-5	11,933	-0.04%
2024/06/18	0	52.30	0	0.00	52.60	0	11,895	0.00%
2024/06/17	2	51.20	0	0.00	51.20	2	11,826	0.02%
2024/06/14	3	51.80	1	51.80	51.40	2	11,903	0.02%
2024/06/13	0	0.00	1	51.40	51.40	-1	11,911	-0.01%
2024/06/11	0	51.60	0	0.00	51.40	0	11,908	0.00%
2024/06/06	11	51.44	2	50.70	50.80	9	11,907	0.08%
2024/06/05	3	52.33	0	0.00	52.00	3	11,765	0.03%
2024/05/29	0	0.00	3	53.50	53.40	-3	11,817	-0.03%
2024/05/28	3	54.00	1.2	54.17	53.80	1.8	11,983	0.02%
2024/05/27	0	53.20	0	0.00	53.20	0	11,902	0.00%
2024/05/24	10	52.00	0	0.00	52.50	10	11,860	0.08%
2024/05/23	2	52.45	5	52.32	52.10	-3	11,861	-0.03%
2024/05/22	6	52.62	4	52.30	52.10	2	11,803	0.02%
2024/05/21	3	52.83	11	53.23	52.80	-8	11,635	-0.07%
2024/05/20	44.2	54.12	12	54.00	52.90	32.2	11,533	0.28%
2024/05/17	3	55.30	1	55.60	55.80	2	11,131	0.02%
2024/05/16	2	55.20	1	55.40	54.90	1	11,014	0.01%
2024/05/15	10	55.50	0	0.00	55.20	10	10,959	0.09%
2024/05/14	8.3	56.00	0	0.00	55.80	8.3	10,834	0.08%
2024/05/10	0	0.00	4	55.40	56.00	-4	10,556	-0.04%
2024/05/09	3	56.40	8	56.25	54.90	-5	10,442	-0.05%
2024/05/08	0	54.80	0	0.00	54.70	0	10,252	0.00%
2024/05/07	0	0.00	1	55.70	54.50	-1	10,194	-0.01%
2024/05/03	1	57.00	1	57.40	57.00	0	9,729	0.00%
2024/05/02	3	58.40	10	57.57	57.60	-7	9,394	-0.07%
2024/04/30	0	0.00	9	55.89	54.20	-9	8,518	-0.11%
2024/04/26	0	0.00	1	52.50	52.80	-1	7,806	-0.01%
2024/04/25	0.3	52.60	1	52.30	52.60	-0.7	7,679	-0.01%
2024/04/24	1	53.00	9	53.21	53.00	-8	7,613	-0.11%
2024/04/23	2.1	53.28	0	0.00	52.80	2.1	7,547	0.03%
2024/04/22	5.1	53.52	11	53.60	54.20	-5.9	7,350	-0.08%
2024/04/19	6	54.12	4	54.55	54.90	2	7,016	0.03%
2024/04/18	4	54.53	2	54.50	54.70	2	6,616	0.03%
2024/04/17	9	53.87	3	53.67	53.50	6	6,379	0.09%
2024/04/16	13	52.69	5	52.20	51.90	8	6,043	0.13%
2024/04/15	5	53.68	10	53.69	53.30	-5	5,658	-0.09%
2024/04/12	2.1	52.55	2.1	52.40	52.50	0.1	5,187	0.00%
2024/04/11	20	51.80	0	0.00	52.60	20	5,092	0.39%
2024/04/10	37	52.49	5.3	52.47	52.50	31.7	4,927	0.64%
2024/04/09	0	0.00	2.1	50.40	50.40	-2.1	4,584	-0.05%
2024/04/08	0.1	49.85	0	0.00	49.40	0.1	4,469	0.00%
2024/04/03	0	0.00	3	49.85	49.40	-3	4,460	-0.07%
2024/04/01	0	0.00	1.2	49.56	49.55	-1.2	4,543	-0.03%
2024/03/29	0	49.75	1	49.35	49.30	-1	4,723	-0.02%
2024/03/28	0.5	49.92	3	50.00	49.65	-2.5	4,887	-0.05%
2024/03/27	1	50.00	0	0.00	49.65	1	5,331	0.02%
2024/03/26	1	49.00	1	49.05	49.05	0	5,334	0.00%
2024/03/22	4	48.99	4	49.15	49.00	0	5,440	0.00%
2024/03/21	1.1	48.81	1.1	48.98	49.00	-0.1	5,739	0.00%
2024/03/20	2.1	48.89	1.2	49.11	48.90	0.9	5,835	0.02%
2024/03/19	1.2	49.03	1	48.90	48.85	0.2	5,894	0.00%
2024/03/18	1	48.10	4	48.45	48.40	-3	5,952	-0.05%
2024/03/15	3.3	47.56	0	0.00	47.70	3.3	5,980	0.05%
2024/03/14	3.1	47.99	0	0.00	47.75	3.1	6,016	0.05%
2024/03/13	1.1	47.89	1	47.70	47.70	0.1	6,105	0.00%
2024/03/12	0	0.00	38	48.51	48.55	-38	6,164	-0.62%
2024/03/11	2.1	48.05	0	0.00	47.95	2.1	6,209	0.03%
2024/03/08	10.3	47.84	10	47.70	47.70	0.3	6,321	0.00%
2024/03/07	0	48.55	0	0.00	48.35	0	6,424	0.00%
2024/03/06	0.1	48.60	0	0.00	48.75	0.1	6,482	0.00%
2024/03/05	1	48.51	2	48.63	48.70	-1	6,483	-0.01%
2024/03/04	1.1	48.35	0	0.00	48.30	1.1	6,432	0.02%
2024/03/01	9	47.94	0.5	47.99	48.30	8.5	6,473	0.13%
2024/02/29	0.3	46.85	0	0.00	47.00	0.3	6,393	0.00%
2024/02/26	0.2	46.60	0	0.00	46.45	0.2	6,762	0.00%
2024/02/23	0	0.00	2	47.00	46.70	-2	6,819	-0.03%
2024/02/22	2	47.23	0	0.00	47.15	2	6,850	0.03%
2024/02/20	3	47.35	0	0.00	47.00	3	7,005	0.04%
2024/02/19	0	0.00	5	47.85	47.85	-5	6,981	-0.07%
2024/02/15	2	46.20	0	0.00	46.30	2	7,018	0.03%
2024/02/05	10	45.75	3	45.70	45.75	7	6,987	0.10%
2024/01/30	1	48.10	1	48.45	47.80	0	6,838	0.00%
2024/01/29	5	47.50	0	0.00	47.50	5	6,806	0.07%
2024/01/24	0	0.00	1	47.30	47.10	-1	6,879	-0.01%
2024/01/22	20	46.00	0	0.00	46.00	20	6,968	0.29%
2024/01/18	1	45.85	0	0.00	46.05	1	7,018	0.01%
2024/01/16	1	47.15	0	0.00	47.15	1	7,129	0.01%
2024/01/10	0.1	47.85	0	0.00	47.50	0.1	7,246	0.00%
2024/01/05	0	0.00	1.5	48.87	48.85	-1.5	7,444	-0.02%
2024/01/03	2	48.78	0	0.00	48.65	2	7,427	0.03%
2023/12/29	3	48.45	2	49.05	48.85	1	7,502	0.01%
2023/12/27	0.5	49.45	0	0.00	49.20	0.5	7,433	0.01%
2023/12/26	0.5	50.20	0.2	49.50	49.20	0.3	7,403	0.00%
2023/12/25	4	50.30	1.3	50.02	49.00	2.7	7,233	0.04%
2023/12/22	6	51.10	0	0.00	49.45	6	7,151	0.08%
2023/12/20	1	51.50	1	51.20	51.70	0	6,695	0.00%
2023/12/19	3	50.83	21	50.78	50.90	-18	6,648	-0.27%
2023/12/18	3	51.63	0	0.00	51.60	3	6,687	0.04%
2023/12/15	1	50.90	6	51.33	51.50	-5	6,560	-0.08%
2023/12/14	20	50.30	5	50.02	49.80	15	6,292	0.24%
2023/12/13	2	49.60	7	50.20	49.40	-5	6,241	-0.08%
2023/12/04	2	49.60	0	0.00	49.45	2	6,360	0.03%
2023/12/01	5	49.46	0	0.00	49.35	5	6,314	0.08%
2023/11/30	2	47.85	1	48.10	48.70	1	6,270	0.02%
2023/11/27	0	0.00	21	47.10	46.90	-21	6,811	-0.31%
2023/11/24	2	48.20	0	0.00	47.85	2	7,115	0.03%
2023/11/22	0	0.00	35	47.49	47.75	-35	7,231	-0.48%
2023/11/21	1	46.10	0	0.00	46.75	1	7,064	0.01%
2023/11/17	2	46.40	0	0.00	46.40	2	7,247	0.03%
2023/11/16	3	46.20	0	0.00	46.50	3	7,257	0.04%
2023/11/15	0	0.00	1	45.45	45.65	-1	7,212	-0.01%
2023/11/14	21	45.45	0	0.00	45.30	21	7,278	0.29%
2023/11/13	1	45.45	0	0.00	45.25	1	7,305	0.01%
2023/11/10	5	45.10	0	0.00	45.00	5	7,352	0.07%
2023/11/09	5	45.50	0	0.00	45.40	5	7,483	0.07%
2023/11/08	1	45.70	0	0.00	45.65	1	7,656	0.01%
2023/11/06	0	0.00	0.5	45.80	45.90	-0.5	7,925	-0.01%
2023/10/31	1	45.50	0	45.00	44.60	1	8,873	0.01%
2023/10/30	0	0.00	1.2	45.20	45.50	-1.2	8,980	-0.01%
2023/10/27	0	0.00	0.3	45.10	44.90	-0.3	9,032	0.00%
2023/10/26	1	45.30	1	45.50	45.25	0	9,034	0.00%
2023/10/24	1	44.40	0	0.00	44.65	1	9,235	0.01%
2023/10/17	5	45.44	5	45.65	45.00	0	9,796	0.00%
2023/10/11	0	0.00	1	45.10	45.05	-1	10,432	-0.01%
2023/10/06	0	0.00	0.5	44.55	44.45	-0.5	10,534	0.00%
2023/10/05	0	0.00	0.5	44.15	44.00	-0.5	10,699	0.00%
2023/10/04	1	44.00	1	44.85	43.90	0	10,774	0.00%
2023/09/28	0	0.00	0.3	45.76	45.45	-0.3	11,290	0.00%
2023/09/27	0	0.00	1	45.15	45.20	-1	11,545	-0.01%
2023/09/26	10	45.30	0.3	45.41	45.10	9.8	11,886	0.08%
2023/09/25	1	46.60	1.5	46.23	46.50	-0.5	12,041	0.00%
2023/09/22	3	45.32	1.1	45.03	45.40	1.9	12,061	0.02%
2023/09/15	0	0.00	1	46.00	46.40	-1	12,511	-0.01%
2023/09/14	1	45.50	0	0.00	45.50	1	12,729	0.01%
2023/09/12	2	46.30	0	0.00	46.30	2	13,042	0.02%
2023/09/11	6	47.60	6	47.38	46.65	0	13,107	0.00%
2023/09/08	0	0.00	1	46.75	46.65	-1	13,065	-0.01%
2023/09/06	1	47.30	0	0.00	47.05	1	13,348	0.01%
2023/09/05	1	46.70	1.2	47.22	46.85	-0.2	13,387	0.00%
2023/09/04	16	47.48	15	47.73	47.20	1	13,466	0.01%
2023/09/01	10	45.80	0.3	46.03	45.75	9.7	13,262	0.07%
2023/08/31	0	45.17	0.5	45.27	45.15	-0.5	13,483	0.00%
2023/08/30	4	45.54	8	45.54	44.85	-4	13,993	-0.03%
2023/08/29	7	45.54	1	46.45	46.70	6	13,793	0.04%
2023/08/28	0	0.00	3	46.00	45.85	-3	13,839	-0.02%
2023/08/24	1	45.30	0	0.00	45.70	1	13,789	0.01%
2023/08/18	10	46.15	0	0.00	45.40	10	14,167	0.07%
2023/08/17	0	0.00	1	46.15	46.10	-1	14,655	-0.01%
2023/08/16	1	45.15	0	0.00	45.30	1	14,857	0.01%
2023/08/14	4	45.05	0	0.00	45.10	4	15,771	0.03%
2023/08/11	3	47.17	0	0.00	46.55	3	15,792	0.02%
2023/08/09	0	48.75	0	0.00	48.25	0	15,800	0.00%
2023/08/08	2	48.93	2	49.30	48.90	0	15,765	0.00%
2023/08/07	2	49.34	2	50.48	49.30	0	15,810	0.00%
2023/08/01	1	53.70	0	0.00	53.10	1	15,856	0.01%
2023/07/31	0	53.70	0	0.00	53.40	0	16,153	0.00%
2023/07/28	2	55.09	0	0.00	54.00	2	16,431	0.01%
2023/07/25	1	55.70	0	0.00	55.70	1	17,576	0.01%
2023/07/24	0	0.00	0.4	54.40	54.50	-0.4	17,776	0.00%
2023/07/21	0	0.00	1	53.20	52.50	-1	17,815	-0.01%
2023/07/20	0	0.00	0.1	53.80	53.80	-0.1	18,031	0.00%
2023/07/19	3	52.53	0	0.00	51.70	3	18,061	0.02%
2023/07/18	0	0.00	1	53.80	53.70	-1	18,306	-0.01%
2023/07/17	5	52.92	5.5	53.37	53.50	-0.5	18,480	0.00%
2023/07/14	5	54.06	0	0.00	53.60	5	18,427	0.03%
2023/07/13	2	54.95	0	0.00	54.60	2	18,860	0.01%
2023/07/12	3	55.83	0	0.00	55.60	3	19,325	0.02%
2023/07/11	1	57.10	1	57.30	56.60	0	19,621	0.00%
2023/07/10	1	57.30	0	0.00	56.90	1	20,468	0.00%
2023/07/07	5	55.70	0	0.00	56.10	5	21,173	0.02%
2023/07/06	10	57.84	0	0.00	57.30	10	21,351	0.05%
2023/07/05	2	59.45	1	60.40	60.50	1	21,242	0.00%
2023/07/04	1	59.40	14.2	58.82	60.00	-13.2	21,045	-0.06%
2023/07/03	10	58.70	11	58.64	59.40	-1	20,793	0.00%
2023/06/30	0	0.00	1	57.70	57.60	-1	20,591	0.00%
2023/06/29	0	0.00	12	57.70	57.10	-12	20,543	-0.06%
2023/06/28	13	56.76	5	57.72	56.60	8	20,443	0.04%
2023/06/27	1	57.30	0	0.00	56.20	1	20,598	0.00%
2023/06/26	0	0.00	2	58.60	58.10	-2	20,646	-0.01%
2023/06/21	12	58.56	16	59.24	58.40	-4	20,678	-0.02%
2023/06/20	12	58.93	2	59.40	58.20	10	20,649	0.05%
2023/06/19	3	59.90	12	59.83	60.60	-9	20,563	-0.04%
2023/06/16	7	58.03	1	59.10	58.00	6	20,613	0.03%
2023/06/15	1	57.10	5	58.34	58.60	-4	20,585	-0.02%
2023/06/14	2	57.10	0	0.00	56.60	2	20,658	0.01%
2023/06/13	1	56.60	1	57.30	57.30	0	20,952	0.00%
2023/06/12	2	56.55	1	57.30	56.60	1	21,046	0.00%
2023/06/09	7	59.03	2	58.95	58.70	5	20,987	0.02%
2023/06/08	0	0.00	2	59.70	59.20	-2	21,301	-0.01%
2023/06/07	1	59.10	0	0.00	59.30	1	21,446	0.00%
2023/06/06	0	0.00	2	59.10	59.30	-2	21,829	-0.01%
2023/06/05	7	59.76	15	60.64	58.90	-8	22,475	-0.04%
2023/06/02	3	57.00	2	57.90	56.60	1	22,505	0.00%
2023/06/01	0	0.00	3	56.67	57.20	-3	22,401	-0.01%
2023/05/31	0	0.00	3	54.73	55.70	-3	22,283	-0.01%
2023/05/30	3	54.37	0	0.00	54.10	3	22,289	0.01%
2023/05/29	3	55.00	1	55.20	54.90	2	22,522	0.01%
2023/05/26	0	0.00	3	54.30	54.10	-3	22,987	-0.01%
2023/05/25	3	53.93	1	53.40	54.20	2	23,153	0.01%
2023/05/24	4	55.10	1	55.80	55.00	3	23,148	0.01%
2023/05/23	1	55.40	4	55.79	55.70	-3	22,937	-0.01%
2023/05/22	1	51.50	4	52.30	52.60	-3	22,589	-0.01%
2023/05/19	12	53.55	1	53.50	51.70	11	22,525	0.05%
2023/05/18	1	57.20	0	0.00	56.90	1	21,742	0.00%
2023/05/17	0	0.00	7	56.17	56.10	-7	21,600	-0.03%
2023/05/16	6	54.52	6.5	55.20	55.20	-0.5	21,489	0.00%
2023/05/15	7.5	54.63	2	54.35	54.20	5.5	21,524	0.03%
2023/05/12	1	55.50	0	0.00	55.50	1	21,639	0.00%
2023/05/11	1	55.90	1	55.00	54.90	0	21,505	0.00%
2023/05/10	11	57.30	10.3	57.60	57.10	0.8	21,283	0.00%
2023/05/09	4	56.80	1.3	57.44	56.40	2.8	21,155	0.01%
2023/05/08	1	58.10	2.5	58.24	58.10	-1.5	20,936	-0.01%
2023/05/05	17	59.15	13	58.33	58.00	4	21,002	0.02%
2023/05/04	6	59.52	7.5	59.77	60.10	-1.5	20,885	-0.01%
2023/05/03	1	58.20	2.5	58.38	58.50	-1.5	20,956	-0.01%
2023/05/02	2	58.10	0	0.00	57.70	2	20,644	0.01%
2023/04/28	6	57.95	3	58.50	58.80	3	20,417	0.01%
2023/04/27	3	56.50	4.3	55.48	56.80	-1.3	19,842	-0.01%
2023/04/26	1	55.00	0	0.00	54.50	1	19,490	0.01%
2023/04/25	2	54.90	2	55.80	54.30	0	19,361	0.00%
2023/04/24	6	54.30	10	55.25	56.00	-4	19,146	-0.02%
2023/04/21	13	55.53	13	55.81	54.30	0	19,157	0.00%
2023/04/20	3.3	57.52	2	58.15	57.60	1.3	18,682	0.01%
2023/04/19	3	59.83	0	0.00	59.60	3	18,409	0.02%
2023/04/18	4	60.48	1	60.00	60.00	3	18,251	0.02%
2023/04/17	12	61.07	20.1	61.77	62.80	-8.1	17,846	-0.05%
2023/04/14	7	58.67	2	58.70	58.80	5	17,383	0.03%
2023/04/13	37	61.28	175	60.33	60.20	-138	17,106	-0.81%	大賣/鉅額交易
2023/04/12	154	60.49	5	58.68	60.10	149	16,326	0.91%	大買/鉅額交易
2023/04/11	2	54.90	0	0.00	55.00	2	15,667	0.01%
2023/04/10	0	0.00	15	53.47	53.90	-15	15,476	-0.10%
2023/04/07	10	52.07	0	0.00	52.00	10	15,270	0.07%
2023/03/30	0	0.00	5	52.00	51.90	-5	15,700	-0.03%
2023/03/29	11.1	51.47	10	51.60	51.80	1.1	16,086	0.01%
2023/03/28	2	52.10	2	51.70	51.50	0	16,247	0.00%
2023/03/27	2	51.90	4	51.68	52.10	-2	16,054	-0.01%
2023/03/24	9	50.62	2	51.00	50.60	7	15,998	0.04%
2023/03/23	4	51.75	1	52.20	51.50	3	16,171	0.02%
2023/03/21	1	52.20	1	53.00	52.60	0	17,190	0.00%
2023/03/20	0	0.00	2	50.70	50.00	-2	17,266	-0.01%
2023/03/16	16	49.11	15	49.20	48.65	1	17,127	0.01%
2023/03/15	0	0.00	1	50.50	50.90	-1	16,866	-0.01%
2023/03/14	0	0.00	1	50.20	49.55	-1	16,699	-0.01%
2023/03/13	14	48.31	16	49.07	50.00	-2	16,595	-0.01%
2023/03/10	21	48.10	21	48.87	50.00	0	16,262	0.00%
2023/03/09	24	49.04	24	49.39	49.20	0	16,160	0.00%
2023/03/08	28	48.63	25	48.92	49.00	3	15,791	0.02%
2023/03/07	8	47.01	5	47.39	48.10	3	15,134	0.02%
2023/03/06	0	0.00	2	43.85	43.75	-2	14,515	-0.01%
2023/03/03	4	43.51	2	43.50	43.25	2	14,651	0.01%
2023/03/02	0	0.00	2	43.70	43.70	-2	14,911	-0.01%
2023/03/01	4	43.74	2	43.23	43.55	2	15,377	0.01%
2023/02/24	2	44.45	4	44.54	45.05	-2	15,369	-0.01%
2023/02/23	1	42.85	2	43.53	44.20	-1	14,942	-0.01%
2023/02/22	1	42.20	5	41.80	42.50	-4	14,839	-0.03%
2023/02/21	0	0.00	2	41.55	41.90	-2	15,002	-0.01%
2023/02/20	3	41.77	3.3	41.67	42.00	-0.3	15,126	0.00%
2023/02/17	6	40.63	3	41.35	41.25	3	15,085	0.02%
2023/02/16	0	0.00	1	40.40	40.40	-1	14,928	-0.01%
2023/02/15	1	39.90	0	0.00	39.90	1	15,145	0.01%
2023/02/14	1	38.95	1	39.40	39.55	0	15,145	0.00%
2023/02/10	2	40.15	4	40.20	39.70	-2	15,261	-0.01%
2023/02/09	4	39.65	0	0.00	39.75	4	15,195	0.03%
2023/02/07	0	0.00	1	38.85	39.80	-1	15,196	-0.01%
2023/02/06	5	38.95	0	0.00	38.95	5	15,198	0.03%
2023/02/03	1	39.45	0	0.00	39.45	1	15,146	0.01%
2023/02/02	0	0.00	5	40.00	40.30	-5	14,990	-0.03%
2023/02/01	0	0.00	5	40.25	40.00	-5	15,057	-0.03%
2023/01/31	15	37.88	1	37.90	37.85	14	14,970	0.09%
2023/01/30	0	0.00	1	37.30	37.65	-1	15,052	-0.01%
2023/01/17	1	37.10	1	36.60	36.65	0	15,072	0.00%
2023/01/13	10	36.90	10	36.95	36.80	0	15,021	0.00%
2023/01/11	0	0.00	1	36.30	36.85	-1	15,160	-0.01%
2023/01/06	1	35.15	0	0.00	35.20	1	15,182	0.01%
2023/01/05	5	35.45	0	0.00	35.05	5	15,367	0.03%
2023/01/04	0	0.00	11	36.08	36.40	-11	15,563	-0.07%
2023/01/03	1	36.40	0	0.00	36.40	1	15,843	0.01%
2022/12/30	0	0.00	1	37.30	37.15	-1	16,066	-0.01%
2022/12/29	1	36.20	2	36.33	36.25	-1	16,319	-0.01%
2022/12/28	4	36.81	1	37.10	36.45	3	16,375	0.02%
2022/12/27	1	36.75	2	36.95	36.75	-1	16,472	-0.01%
2022/12/26	6	37.42	1	37.05	37.00	5	16,532	0.03%
2022/12/23	1	37.25	0	0.00	37.50	1	16,641	0.01%
2022/12/22	3	37.52	2	37.65	37.75	1	16,716	0.01%
2022/12/21	0	0.00	2	37.08	37.00	-2	16,567	-0.01%
2022/12/19	0	0.00	1	35.40	35.35	-1	16,566	-0.01%
2022/12/16	1.5	36.32	0	0.00	36.40	1.5	16,796	0.01%
2022/12/15	0.5	36.80	2	36.50	36.60	-1.5	16,699	-0.01%
2022/12/14	3	36.55	3	36.88	37.00	0	16,358	0.00%
2022/12/13	0	0.00	2	36.30	36.75	-2	15,840	-0.01%
2022/12/12	5	34.22	18.5	35.01	35.05	-13.5	15,076	-0.09%
2022/12/09	0	0.00	10	33.65	33.70	-10	14,541	-0.07%
2022/12/05	1	33.65	2	33.43	33.30	-1	14,299	-0.01%
2022/12/02	3	33.58	0	0.00	33.40	3	14,205	0.02%
2022/12/01	1.5	33.32	1	33.15	33.65	0.5	14,143	0.00%
2022/11/30	6	33.01	0	0.00	33.00	6	13,923	0.04%
2022/11/28	1	33.15	1	32.55	32.95	0	13,468	0.00%
2022/11/25	2	32.83	2	33.08	32.60	0	13,400	0.00%
2022/11/24	8	32.93	51	32.26	32.80	-43	13,297	-0.32%
2022/11/23	7	33.84	0	0.00	33.95	7	12,927	0.05%
2022/11/21	0	0.00	3	32.37	32.30	-3	12,123	-0.02%
2022/11/17	0	0.00	2	33.00	32.40	-2	11,939	-0.02%
2022/11/14	1	30.65	1	30.40	30.70	0	11,283	0.00%
2022/11/11	0	0.00	10	30.10	30.10	-10	11,223	-0.09%
2022/11/09	0	0.00	2	30.90	30.85	-2	11,063	-0.02%
2022/11/04	0	0.00	0.4	28.85	29.40	-0.4	10,871	0.00%
2022/11/03	0	0.00	0	28.75	28.65	0	10,994	0.00%
2022/11/02	0	0.00	0.1	28.75	28.75	-0.1	11,019	0.00%
2022/10/31	0	0.00	3.5	28.26	28.40	-3.5	11,002	-0.03%
2022/10/28	38	28.72	28	28.61	28.25	10	11,002	0.09%
2022/10/27	5	28.11	1	28.50	28.50	4	10,770	0.04%
2022/10/20	1	29.90	1	30.15	30.45	0	10,897	0.00%
2022/10/13	0	0.00	2	29.60	29.35	-2	11,075	-0.02%
2022/10/11	2	31.80	100	31.75	31.75	-98	11,401	-0.86%
2022/10/07	1	31.15	6	31.57	31.75	-5	11,477	-0.04%
2022/10/06	5	30.90	4	29.89	31.10	1	11,338	0.01%
2022/10/05	80	30.33	25	30.20	29.90	55	11,190	0.49%
2022/10/04	37	29.86	2	29.70	29.85	35	11,237	0.31%
2022/10/03	2	28.90	0	0.00	29.20	2	11,103	0.02%
2022/09/30	2	29.00	80	29.30	29.55	-78	11,018	-0.71%
2022/09/29	0	0.00	20	29.10	28.90	-20	10,825	-0.18%
2022/09/28	12	29.00	2	27.40	27.40	10	10,628	0.09%
2022/09/27	5	28.30	5	29.00	29.00	0	10,423	0.00%
2022/09/23	0	0.00	10	30.30	30.10	-10	9,844	-0.10%
2022/09/22	10	29.00	10.3	29.13	29.00	-0.3	9,506	0.00%
2022/09/15	2	28.90	2	28.65	28.65	0	9,565	0.00%
2022/09/13	0	0.00	1	28.80	28.90	-1	9,675	-0.01%
2022/09/08	2	27.40	2	27.70	27.90	0	9,920	0.00%
2022/09/06	10	27.64	0	0.00	27.20	10	10,074	0.10%
2022/09/05	0	0.00	5	27.50	27.50	-5	10,204	-0.05%
2022/09/02	65	27.72	0	0.00	27.65	65	10,261	0.63%
2022/09/01	10	28.24	0	0.00	28.10	10	10,247	0.10%
2022/08/31	22	29.12	11	29.23	28.45	11	10,267	0.11%
2022/08/30	0	0.00	0.2	29.16	28.80	-0.2	10,187	0.00%
2022/08/29	5	28.40	0	0.00	28.40	5	10,214	0.05%
2022/08/23	1	28.90	1.4	28.97	28.90	-0.4	10,646	0.00%
2022/08/22	0	0.00	0.1	28.85	28.75	-0.1	10,736	0.00%
2022/08/19	6	28.96	3	29.13	29.00	3	10,746	0.03%
2022/08/18	5	29.40	0	29.40	29.45	5	10,875	0.05%
2022/08/17	0.5	29.43	0	0.00	29.25	0.5	11,148	0.00%
2022/08/12	0.4	30.40	1	30.90	30.00	-0.6	11,879	0.00%
2022/08/11	1.1	30.36	3	30.63	30.45	-1.9	11,930	-0.02%
2022/08/10	2	30.95	1	30.60	30.70	1	12,004	0.01%
2022/08/09	0	0.00	5.5	31.18	31.20	-5.5	12,123	-0.05%
2022/08/08	3	29.80	2.5	29.95	30.60	0.5	12,304	0.00%
2022/08/05	2	30.30	0	0.00	30.40	2	12,413	0.02%
2022/08/04	2	30.33	0	0.00	30.35	2	12,725	0.02%
2022/08/03	0	0.00	1.2	30.88	30.40	-1.2	13,847	-0.01%
2022/08/02	1.1	31.37	1	31.10	30.90	0.1	14,494	0.00%
2022/08/01	4.1	31.65	0	0.00	31.40	4.1	14,677	0.03%
2022/07/29	25	31.19	2.4	31.22	31.20	22.6	14,887	0.15%
2022/07/28	1	30.70	0	0.00	30.75	1	14,936	0.01%
2022/07/27	0	0.00	4	30.45	30.45	-4	15,013	-0.03%
2022/07/25	30	30.25	1	30.35	30.35	29	15,401	0.19%
2022/07/21	1	29.15	1	29.25	29.00	0	16,482	0.00%
2022/07/20	0	0.00	3	29.37	29.05	-3	18,316	-0.02%
2022/07/19	10	29.76	9	29.58	29.70	1	19,359	0.01%
2022/07/18	1	28.45	1	28.65	29.00	0	19,944	0.00%
2022/07/14	15	24.01	15	23.53	25.10	0	19,617	0.00%
2022/07/13	15	23.74	24	23.89	23.65	-9	19,695	-0.05%
2022/07/12	12	23.90	13	24.07	23.65	-1	19,744	-0.01%
2022/07/11	1	25.50	1	26.00	26.25	0	20,168	0.00%
2022/07/08	1	25.65	0	0.00	25.70	1	21,286	0.00%
2022/07/07	3	24.32	3	24.62	24.90	0	21,950	0.00%
2022/07/06	1	25.10	13	24.42	24.40	-12	22,120	-0.05%
2022/07/05	2	25.10	1.1	25.01	25.50	0.9	22,443	0.00%
2022/07/04	1	24.45	2	24.45	24.40	-1	22,581	0.00%
2022/07/01	1	24.70	1	25.25	24.25	0	22,661	0.00%
2022/06/30	1	25.30	0	0.00	25.10	1	22,627	0.00%
2022/06/29	0	0.00	20	25.84	25.65	-20	22,613	-0.09%
2022/06/28	0	0.00	2	25.80	25.80	-2	22,620	-0.01%
2022/06/27	9	26.21	9	26.29	26.30	0	22,612	0.00%
2022/06/24	0	0.00	1	25.70	25.50	-1	22,616	0.00%
2022/06/23	9	25.74	1	25.70	25.40	8	22,605	0.04%
2022/06/22	5	26.01	1	26.00	25.95	4	22,519	0.02%
2022/06/21	1	26.25	1	27.00	27.05	0	22,495	0.00%
2022/06/20	5	26.19	6	26.48	25.95	-1	22,427	0.00%
2022/06/17	5	28.05	4	28.00	27.90	1	22,282	0.00%
2022/06/16	10	29.07	10	29.35	29.00	0	22,194	0.00%
2022/06/15	1	28.90	1	29.10	28.65	0	22,114	0.00%
2022/06/14	3	28.10	2	28.30	28.45	1	22,067	0.00%
2022/06/13	0	0.00	3	29.95	29.10	-3	22,170	-0.01%
2022/06/10	24	29.96	5	30.20	30.20	19	22,205	0.09%
2022/06/09	0	0.00	30.5	30.06	29.95	-30.5	22,247	-0.14%
2022/06/08	16	29.81	0	0.00	30.05	16	22,261	0.07%
2022/06/07	7	29.60	0	0.00	29.80	7	22,362	0.03%
2022/06/06	4	29.25	2	29.25	29.25	2	22,414	0.01%
2022/06/02	3	28.87	1	28.95	28.80	2	22,769	0.01%
2022/06/01	4	29.11	0	0.00	29.55	4	22,924	0.02%
2022/05/31	15	29.57	19.5	29.35	29.40	-4.5	22,897	-0.02%
2022/05/30	2	30.90	5	30.62	30.70	-3	22,869	-0.01%
2022/05/27	1	30.85	1	31.50	30.90	0	23,008	0.00%
2022/05/26	0	0.00	1	31.35	31.00	-1	23,087	0.00%
2022/05/25	9	31.38	2	31.40	31.60	7	22,981	0.03%
2022/05/24	2	30.90	0	0.00	30.70	2	22,716	0.01%
2022/05/23	21	30.73	21	31.05	30.90	0	22,524	0.00%
2022/05/20	5	30.34	2	30.48	30.25	3	22,346	0.01%
2022/05/19	0	0.00	1	30.45	30.60	-1	22,169	0.00%
2022/05/18	2	30.20	5	30.25	30.20	-3	21,994	-0.01%
2022/05/17	10	30.38	1	29.80	29.80	9	21,825	0.04%
2022/05/16	0	0.00	9	29.43	30.05	-9	21,497	-0.04%
2022/05/12	3	29.53	5	30.48	28.55	-2	21,107	-0.01%
2022/05/11	11	31.72	3	30.73	30.60	8	20,729	0.04%
2022/05/10	12	31.03	16	30.80	31.10	-4	19,544	-0.02%
2022/05/09	19	29.69	15	29.58	29.00	4	18,800	0.02%
2022/05/06	2	29.35	4	29.66	29.70	-2	18,430	-0.01%
2022/05/05	2	29.03	1	29.25	29.00	1	17,966	0.01%
2022/05/04	3	28.28	2.5	28.26	28.70	0.5	17,641	0.00%
2022/05/03	1.5	27.58	3.5	27.67	28.00	-2	17,390	-0.01%
2022/04/29	3.5	29.36	3	29.23	28.90	0.5	16,966	0.00%
2022/04/28	3	28.82	4	29.10	28.50	-1	16,719	-0.01%
2022/04/27	6	29.58	3	29.55	28.80	3	16,354	0.02%
2022/04/26	37	32.96	18.6	32.82	31.55	18.5	15,213	0.12%
2022/04/25	3.3	32.58	1	33.05	33.35	2.3	13,191	0.02%
2022/04/22	6	31.48	23	30.97	32.35	-17	11,844	-0.14%
2022/04/21	2	29.90	2	29.55	29.45	0	10,750	0.00%
2022/04/20	5	29.83	6	29.83	29.80	-1	10,526	-0.01%
2022/04/19	10	29.77	11.2	28.87	30.10	-1.2	10,074	-0.01%
2022/04/18	12	28.73	11.6	28.78	29.00	0.4	9,706	0.00%
2022/04/15	24	30.34	22	30.14	29.95	2	9,386	0.02%
2022/04/14	42	30.31	28.5	30.50	29.85	13.5	8,735	0.15%
2022/04/13	13.4	28.81	16	29.06	29.25	-2.6	7,484	-0.03%
2022/04/12	6.1	27.29	36	27.36	27.55	-29.9	6,739	-0.44%
2022/04/11	0	0.00	15	27.50	27.55	-15	6,542	-0.23%
2022/04/08	10	26.70	0.5	26.60	26.85	9.5	6,172	0.15%
2022/04/07	10	26.43	0	0.00	25.70	10	5,975	0.17%
2022/04/06	5	26.11	0	0.00	26.15	5	5,855	0.09%
2022/03/30	2	25.40	0	0.00	25.40	2	5,804	0.03%
2022/03/29	2	25.95	0	0.00	25.70	2	5,790	0.03%
2022/03/28	2	24.95	2.5	25.40	25.70	-0.5	5,788	-0.01%
2022/03/25	1	25.90	2	25.75	25.75	-1	5,846	-0.02%
2022/03/24	10	25.93	2	26.15	25.90	8	5,884	0.14%
2022/03/23	0	0.00	2	25.88	25.65	-2	5,862	-0.03%
2022/03/22	1	25.65	1.5	25.50	25.50	-0.5	5,819	-0.01%
2022/03/21	0.5	25.30	15	25.42	24.90	-14.5	5,765	-0.25%
2022/03/18	10	25.10	6	24.96	24.60	4	5,748	0.07%
2022/03/17	1	24.20	7	24.61	25.00	-6	5,814	-0.10%
2022/03/16	13	24.33	10	24.65	23.90	3	5,747	0.05%
2022/03/15	2	25.85	0	0.00	25.85	2	5,481	0.04%
2022/03/14	0	0.00	5.4	26.24	26.35	-5.4	5,389	-0.10%
2022/03/11	5	25.95	7.1	26.29	25.65	-2.1	5,295	-0.04%
2022/03/10	0.5	25.00	12	25.20	25.90	-11.5	5,206	-0.22%
2022/03/09	2	24.60	2	24.55	25.20	0	5,049	0.00%
2022/03/08	23	26.18	26	25.55	24.65	-3	4,932	-0.06%
2022/03/07	12	26.50	17.5	26.51	26.15	-5.5	4,513	-0.12%
2022/03/04	5	25.92	5	26.17	25.90	0	4,187	0.00%
2022/03/03	14	26.18	1	26.10	26.25	13	4,069	0.32%
2022/03/02	3.5	25.82	1	25.10	25.80	2.5	3,846	0.06%
2022/03/01	1	24.45	0	0.00	24.90	1	3,707	0.03%
2022/02/24	0	0.00	4	23.09	22.90	-4	3,539	-0.11%
2022/02/23	4	23.48	0	0.00	23.50	4	3,490	0.11%
2022/02/22	1	23.00	5	23.42	23.50	-4	3,446	-0.12%
2022/02/21	3	24.00	0	0.00	23.90	3	3,271	0.09%
2022/02/18	3	22.87	3	22.90	22.85	0	3,001	0.00%
2022/02/11	0	0.00	0.4	22.20	22.20	-0.4	3,120	-0.01%
2022/02/07	2	21.15	0	21.20	21.20	2	3,329	0.06%
2021/12/29	0	0.00	0.8	22.00	22.05	-0.8	4,267	-0.02%
2021/12/28	0	0.00	0.2	22.00	21.85	-0.2	4,369	0.00%
2021/12/24	1	22.30	0	0.00	22.20	1	4,537	0.02%
2021/12/21	1	22.10	1	22.55	22.70	0	4,537	0.00%
2021/12/14	0	0.00	5	21.55	21.55	-5	4,585	-0.11%
2021/12/13	0	0.00	20	22.20	22.25	-20	4,612	-0.43%
2021/12/08	0	0.00	1.3	21.90	21.65	-1.3	5,027	-0.03%
2021/12/01	1	21.25	0	0.00	21.25	1	5,774	0.02%
2021/11/30	1	20.90	6	21.00	20.95	-5	5,981	-0.08%
2021/11/29	0	0.00	5	20.59	20.80	-5	6,123	-0.08%
2021/11/25	5	21.90	0	0.00	21.80	5	7,106	0.07%
2021/11/24	0	0.00	2	22.00	22.00	-2	7,076	-0.03%
2021/11/18	0	0.00	5	21.25	21.25	-5	7,845	-0.06%
2021/11/15	0	0.00	1	21.70	21.75	-1	8,549	-0.01%
2021/11/12	5	22.30	1	22.30	22.15	4	8,930	0.04%
2021/11/11	4	22.36	3	22.10	22.25	1	9,405	0.01%
2021/11/08	5.9	22.14	9	22.27	22.15	-3.1	11,587	-0.03%
2021/11/03	4	21.35	0	0.00	21.60	4	13,125	0.03%
2021/11/02	0	0.00	4	21.48	21.15	-4	13,351	-0.03%
2021/10/29	1	21.25	0	0.00	21.20	1	14,022	0.01%
2021/10/28	2	20.88	2	21.50	21.50	0	14,531	0.00%
2021/10/27	0	0.00	0.9	21.35	21.30	-0.9	15,244	-0.01%
2021/10/26	2	21.70	2	22.10	21.75	0	16,418	0.00%
2021/10/22	4	22.25	1	21.90	21.90	3	18,103	0.02%
2021/10/21	1	22.90	2	23.48	23.45	-1	18,215	-0.01%
2021/10/20	1	22.75	0	0.00	22.70	1	18,481	0.01%
2021/10/18	0	0.00	1	23.20	22.95	-1	19,119	-0.01%
2021/10/15	0	0.00	1	22.70	22.75	-1	19,965	-0.01%
2021/10/14	1	22.10	1	22.20	22.25	0	20,620	0.00%
2021/10/13	1	22.20	0	0.00	22.10	1	21,328	0.00%
2021/10/12	1	22.45	3	23.03	22.60	-2	21,530	-0.01%
2021/10/08	0	0.00	2	23.93	22.95	-2	21,625	-0.01%
2021/10/07	2	23.58	0	0.00	23.65	2	21,690	0.01%
2021/10/06	0	0.00	1	23.60	23.30	-1	21,890	0.00%
2021/10/05	2	22.48	2	23.25	23.75	0	22,108	0.00%
2021/10/04	2	23.30	0	0.00	22.65	2	22,144	0.01%
2021/10/01	23	24.11	0	0.00	24.05	23	22,269	0.10%
2021/09/30	1	24.70	5	24.92	25.05	-4	22,435	-0.02%
2021/09/29	0	0.00	1	24.95	24.20	-1	22,590	0.00%
2021/09/28	2	24.75	0	0.00	24.50	2	22,980	0.01%
2021/09/27	0	0.00	0.3	25.05	25.00	-0.3	23,587	0.00%
2021/09/24	2.3	25.04	0	0.00	24.75	2.3	25,173	0.01%
2021/09/22	1	24.30	2	25.13	24.95	-1	28,563	0.00%
2021/09/17	2	25.85	0	0.00	25.50	2	29,013	0.01%
2021/09/16	0	0.00	1	26.10	26.00	-1	29,021	0.00%
2021/09/15	2	26.10	0.5	26.45	26.35	1.5	28,960	0.01%
2021/09/14	4.5	26.03	0	0.00	26.10	4.5	28,920	0.02%
2021/09/13	0	0.00	11	26.65	26.95	-11	28,902	-0.04%
2021/09/10	5	26.11	5	26.15	26.05	0	28,697	0.00%
2021/09/09	3	25.30	1	25.30	25.70	2	28,390	0.01%
2021/09/08	0	0.00	2	25.30	24.75	-2	28,335	-0.01%
2021/09/07	3	25.77	0.5	26.00	25.40	2.5	28,251	0.01%
2021/09/06	1.5	26.37	2	26.20	25.60	-0.5	28,141	0.00%
2021/09/03	6	26.88	93	26.41	26.35	-87	27,935	-0.31%
2021/09/02	0	0.00	3	26.45	26.65	-3	27,745	-0.01%
2021/09/01	43.4	27.32	6	27.10	27.00	37.4	27,620	0.14%
2021/08/31	1	26.90	0.5	27.00	27.20	0.5	27,184	0.00%
2021/08/30	1.5	25.90	2	26.00	26.00	-0.5	26,686	0.00%
2021/08/27	3	25.63	1.6	25.97	26.00	1.4	26,770	0.01%
2021/08/26	56	26.83	4	26.01	25.60	52	27,415	0.19%
2021/08/25	0	0.00	1	25.65	25.35	-1	27,090	0.00%
2021/08/24	0	0.00	5	25.81	25.65	-5	27,011	-0.02%
2021/08/23	12	25.95	0	0.00	25.85	12	26,875	0.04%
2021/08/20	1	24.50	0	0.00	24.60	1	26,510	0.00%
2021/08/19	11	24.97	11	24.51	24.20	0	26,365	0.00%
2021/08/18	3	25.10	4	23.55	25.60	-1	26,158	0.00%
2021/08/17	3	24.42	2	24.30	23.90	1	25,777	0.00%
2021/08/16	5	26.85	0	0.00	26.40	5	25,231	0.02%
2021/08/13	19	28.67	114	28.68	27.55	-95	24,737	-0.38%	大賣/
2021/08/12	104	29.58	11	28.57	29.75	93	23,927	0.39%	大買/
2021/08/11	12	27.95	11	28.03	27.85	1	22,963	0.00%
2021/08/10	4	27.68	2	27.88	27.30	2	22,367	0.01%
2021/08/09	3	28.40	6.5	28.27	27.95	-3.5	22,110	-0.02%
2021/08/05	5.3	26.66	2	26.93	26.65	3.3	21,222	0.02%
2021/08/04	5	27.81	56	27.73	27.40	-51	21,141	-0.24%
2021/08/03	23.1	28.49	12	28.71	28.85	11.1	21,239	0.05%
2021/08/02	50.7	29.17	7.7	27.94	29.30	43	20,948	0.21%
2021/07/30	24.5	28.26	19	28.33	27.20	5.5	20,265	0.03%
2021/07/29	173.7	27.38	162	27.77	27.95	11.7	19,168	0.06%	大買/大賣/
2021/07/28	5	26.22	9	26.21	25.75	-4	17,963	-0.02%
2021/07/27	0	0.00	1	26.95	25.60	-1	17,718	-0.01%
2021/07/26	3	26.30	1.3	26.74	26.90	1.8	17,744	0.01%
2021/07/23	10	25.59	15	25.93	26.70	-5	17,549	-0.03%
2021/07/22	3	26.17	5	25.85	25.00	-2	17,272	-0.01%
2021/07/21	28	27.13	17	27.28	26.50	11	17,026	0.06%
2021/07/20	17	26.57	11	26.70	26.75	6	16,240	0.04%
2021/07/19	27.5	26.25	17	26.60	27.10	10.5	15,653	0.07%
2021/07/16	4	25.18	3	24.92	25.10	1	15,298	0.01%
2021/07/15	3	24.72	0	0.00	24.85	3	15,227	0.02%
2021/07/14	1	23.45	7	23.68	23.90	-6	15,419	-0.04%
2021/07/13	0	0.00	11	23.75	23.50	-11	16,149	-0.07%
2021/07/12	1	25.00	5	25.10	25.05	-4	16,669	-0.02%
2021/07/09	2	24.90	0	0.00	24.65	2	17,158	0.01%
2021/07/08	2	25.00	2	25.20	24.95	0	17,332	0.00%
2021/07/07	1	25.20	0	0.00	24.30	1	17,117	0.01%
2021/07/06	1	26.35	1	26.00	25.60	0	16,927	0.00%
2021/07/05	9	26.74	3	27.15	26.35	6	16,765	0.04%
2021/07/02	4	25.91	3	26.20	25.65	1	16,464	0.01%
2021/07/01	57	28.06	57.8	29.03	26.80	-0.8	15,961	-0.01%
2021/06/30	64	26.97	549	26.88	27.50	-485	14,329	-3.38%	大賣/鉅額交易
2021/06/29	525.8	25.09	33	24.10	25.15	492.8	12,019	4.10%	大買/鉅額交易
2021/06/28	17	22.47	16	22.53	22.90	1	10,786	0.01%
2021/06/24	1	20.60	0	0.00	20.65	1	10,167	0.01%
2021/06/21	1	19.80	0	0.00	20.10	1	9,892	0.01%
2021/06/18	1	20.40	1	20.40	20.25	0	9,820	0.00%
2021/06/17	0	0.00	1	20.30	20.45	-1	9,781	-0.01%
2021/06/16	1	20.65	0	0.00	20.30	1	9,748	0.01%
2021/06/15	0	0.00	1	21.00	20.85	-1	9,714	-0.01%
2021/06/11	1	20.60	0	0.00	20.40	1	9,696	0.01%
2021/06/09	0	0.00	1	20.90	20.35	-1	9,630	-0.01%
2021/06/08	0	0.00	3	21.15	21.00	-3	9,596	-0.03%
2021/06/07	1	20.80	2	20.50	20.80	-1	9,580	-0.01%
2021/06/04	7	22.01	9	21.89	21.70	-2	9,486	-0.02%
2021/06/03	19	22.64	4	22.50	22.45	15	9,303	0.16%
2021/06/02	2	21.25	23	21.42	21.70	-21	8,530	-0.25%
2021/06/01	1	20.20	0	0.00	20.10	1	8,419	0.01%
2021/05/26	1	18.65	2	18.40	18.65	-1	8,291	-0.01%
2021/05/24	1	19.20	0	0.00	18.95	1	8,373	0.01%
2021/05/21	0	0.00	1	18.90	19.15	-1	8,372	-0.01%
2021/05/20	1	18.60	1	18.50	18.05	0	8,310	0.00%
2021/05/19	2	18.65	1	18.40	18.65	1	8,274	0.01%
2021/05/12	20	19.55	0	0.00	19.60	20	7,828	0.26%
2021/05/11	12.9	22.00	3	22.33	21.70	9.9	7,594	0.13%
2021/05/10	0.9	22.00	5	21.75	22.15	-4.1	7,003	-0.06%
2021/05/07	0	0.00	21	20.61	21.20	-21	6,735	-0.31%
2021/05/06	1	20.55	0	0.00	20.35	1	6,625	0.02%
2021/05/05	5	20.72	3	20.60	20.40	2	6,476	0.03%
2021/05/04	20	19.50	2.8	19.85	19.55	17.2	6,276	0.27%
2021/05/03	10	21.55	16	21.78	21.65	-6	6,096	-0.10%
2021/04/29	10	21.38	25	21.35	21.20	-15	5,810	-0.26%
2021/04/28	5	20.48	4	20.50	20.60	1	5,639	0.02%
2021/04/27	0	0.00	1	21.30	21.00	-1	5,570	-0.02%
2021/04/26	1.9	20.97	0	0.00	21.20	1.9	5,472	0.03%
2021/04/23	0	0.00	1	21.10	20.80	-1	5,375	-0.02%
2021/04/22	16	22.09	5	22.71	20.55	11	5,281	0.21%
2021/04/21	6	21.68	16	21.68	21.70	-10	4,844	-0.21%
2021/04/20	7	22.17	102	22.06	22.10	-95	4,649	-2.04%	大賣/
2021/04/19	108.8	23.57	8	22.08	23.65	100.8	4,266	2.36%	大買/
2021/04/16	7	21.82	18	21.66	21.50	-11	3,385	-0.32%
2021/04/15	26	20.52	4	20.70	20.95	22	2,604	0.84%
2021/04/14	13	19.07	8	19.29	19.75	5	1,850	0.27%
2021/04/12	0	0.00	1	18.25	18.25	-1	1,510	-0.07%
2021/04/08	2	18.15	0	0.00	18.35	2	1,395	0.14%
2021/03/05	5	17.65	5	17.55	17.20	0	1,552	0.00%
2021/03/04	0	0.00	2	17.45	17.80	-2	1,468	-0.14%
2021/03/02	2	16.90	0	0.00	16.90	2	1,393	0.14%
2021/02/24	11	17.61	0	0.00	17.25	11	1,305	0.84%
2020/12/10	10	17.45	20	17.38	17.20	-10	489	-2.04%
2020/11/18	0	0.00	1	15.75	16.05	-1	363	-0.28%
2020/11/17	0	0.00	1	15.65	15.65	-1	343	-0.29%
2020/11/16	0	0.00	1	15.65	15.50	-1	343	-0.29%
2020/10/23	5	15.40	0	0.00	15.40	5	350	1.42%
2020/10/12	0	0.00	2	15.70	15.65	-2	343	-0.58%
2020/09/28	2	15.40	0	0.00	15.50	2	353	0.57%
2020/09/07	0	0.00	4	16.73	16.90	-4	407	-0.98%
2020/09/04	0	0.00	8	16.01	16.10	-8	374	-2.14%
2020/09/01	0	0.00	10	16.03	16.00	-10	374	-2.67%
2020/08/31	0	0.00	6	16.07	16.05	-6	380	-1.58%
2020/08/26	0	0.00	2	15.95	15.85	-2	369	-0.54%
2020/08/24	0	0.00	3	15.60	15.65	-3	363	-0.83%
2020/08/21	1	15.40	0	0.00	15.40	1	363	0.27%
2020/08/20	3	15.62	0	0.00	15.45	3	369	0.81%
2020/08/19	2	15.70	0	0.00	15.75	2	365	0.55%
2020/08/17	0	0.00	6	15.78	15.80	-6	371	-1.61%
2020/08/14	1	15.30	0	0.00	15.35	1	364	0.27%
2020/08/13	0	0.00	5	15.37	15.40	-5	372	-1.34%
2020/08/11	1	15.25	4	15.35	15.40	-3	385	-0.78%
2020/08/10	1	15.30	0	0.00	15.30	1	390	0.26%
2020/08/06	0	0.00	1	15.55	15.40	-1	400	-0.25%
2020/08/05	1	15.25	0	0.00	15.30	1	406	0.25%
2020/08/04	4	15.28	0	0.00	15.30	4	407	0.98%
2020/08/03	1	15.30	0	0.00	15.35	1	412	0.24%
2020/07/31	2	15.30	0	0.00	15.45	2	414	0.48%
2020/07/30	3	15.27	0	0.00	15.40	3	418	0.72%
2020/07/29	1	15.30	0	0.00	15.35	1	421	0.24%
2020/07/28	9	15.39	0	0.00	15.40	9	422	2.13%
2020/07/27	2	15.45	0	0.00	15.45	2	434	0.46%
2020/07/21	5	15.50	0	0.00	15.50	5	448	1.11%
2020/07/20	5	15.54	0	0.00	15.55	5	448	1.12%
2020/07/17	1	15.65	0	0.00	15.65	1	446	0.22%
2020/07/16	6	15.63	0	0.00	15.80	6	465	1.29%
2020/07/15	3	15.67	0	0.00	15.70	3	463	0.65%
2020/07/06	0	0.00	2.1	15.85	15.80	-2.1	475	-0.45%
2020/07/01	0	0.00	26	15.72	15.70	-26	479	-5.43%
2020/06/30	2	15.80	0	0.00	15.80	2	465	0.43%
2020/06/29	2	15.75	0	0.00	15.80	2	463	0.43%
2020/06/24	2	15.95	0	0.00	15.90	2	470	0.43%
2020/06/19	2	16.60	0	0.00	16.20	2	468	0.43%
2020/06/18	2	16.60	0	0.00	16.60	2	448	0.45%
2020/06/16	2	16.30	0	0.00	16.35	2	465	0.43%
2020/06/11	6	16.77	0	0.00	16.60	6	548	1.09%
2020/06/10	2	16.80	0	0.00	16.75	2	566	0.35%
2020/06/08	0	0.00	10	17.05	17.00	-10	627	-1.59%
2020/06/05	11	17.01	1	17.05	17.05	10	624	1.60%
2020/06/04	2	16.50	0	0.00	16.50	2	622	0.32%
2020/06/03	2	16.40	0	0.00	16.45	2	637	0.31%
2020/06/02	2	16.30	0	0.00	16.35	2	636	0.31%
2020/06/01	2	16.35	0	0.00	16.35	2	638	0.31%
2020/05/29	2	16.20	0	0.00	16.30	2	640	0.31%
2020/02/04	10	17.25	0	0.00	17.25	10	542	1.84%
2019/12/05	0	0.00	0.2	18.25	18.35	-0.2	783	-0.03%
2019/11/06	5	19.05	0	0.00	19.10	5	1,533	0.33%
2019/10/24	2	19.10	0	0.00	19.10	2	1,584	0.13%
2019/10/21	10	19.25	0	0.00	19.20	10	1,602	0.62%
2019/10/18	0	0.00	4	19.20	19.40	-4	1,598	-0.25%
2019/10/17	5	19.00	1	19.10	19.10	4	1,599	0.25%
2019/03/27	3	20.70	3	21.00	21.15	0	2,446	0.00%
2019/03/22	0	0.00	52	22.90	22.80	-52	2,255	-2.31%
2019/03/15	0	0.00	18.7	22.14	22.15	-18.7	1,686	-1.11%
2019/03/12	0	0.00	1	22.30	21.90	-1	1,521	-0.07%
2019/03/07	1	21.95	0	0.00	20.80	1	1,461	0.07%
2019/03/05	0	0.00	10	19.95	19.90	-10	1,025	-0.98%
2019/01/15	0	0.00	1	18.95	18.65	-1	812	-0.12%
2019/01/09	11	19.26	6	19.40	19.15	5	774	0.65%
2019/01/08	12	19.10	6	19.40	19.20	6	753	0.80%
2019/01/07	0	0.00	1	18.40	19.00	-1	720	-0.14%
2019/01/04	1	18.15	1	18.10	17.75	0	663	0.00%
2019/01/03	0	0.00	1	17.75	17.75	-1	628	-0.16%
2019/01/02	0	0.00	1	16.75	16.95	-1	640	-0.16%
2018/12/26	0	0.00	1	16.65	16.50	-1	629	-0.16%
2018/12/17	0	0.00	1	16.55	16.55	-1	626	-0.16%
2018/12/11	0	0.00	1	16.75	16.70	-1	619	-0.16%
2018/12/10	0	0.00	2	16.78	16.80	-2	620	-0.32%
2018/12/07	0	0.00	2	17.05	16.90	-2	620	-0.32%
2018/11/30	3	16.12	0	0.00	16.00	3	589	0.51%
2018/11/23	2	16.15	0	0.00	16.40	2	323	0.62%
2018/11/22	2	16.25	0	0.00	16.45	2	317	0.63%
2018/11/21	3	16.27	0	0.00	16.45	3	310	0.97%
2018/11/06	0	0.00	3	16.78	16.80	-3	342	-0.88%
2018/11/05	0	0.00	2	16.80	16.80	-2	344	-0.58%
2018/10/31	0	0.00	5	16.53	16.70	-5	356	-1.40%
2018/10/08	0	0.00	5	17.65	17.60	-5	373	-1.34%
2018/09/12	0	0.00	5	17.45	17.45	-5	506	-0.99%
2018/07/17	5	17.40	4	17.45	17.45	1	771	0.13%
2018/07/13	0	0.00	3	17.70	17.90	-3	762	-0.39%
2018/07/12	3	17.95	0	0.00	17.95	3	761	0.39%
2018/07/09	2	18.50	0	0.00	18.10	2	776	0.26%
2018/06/28	0	0.00	5	18.95	19.00	-5	760	-0.66%
2018/06/22	0	0.00	5	19.05	19.05	-5	813	-0.61%
2018/06/21	0	0.00	5	19.05	19.05	-5	804	-0.62%
2018/06/19	0	0.00	10	19.06	19.10	-10	789	-1.27%
2018/06/08	0	0.00	9	19.10	19.10	-9	764	-1.18%
2018/06/07	10	19.00	5	19.02	19.10	5	756	0.66%
2018/05/23	5	19.05	0	0.00	19.10	5	638	0.78%
2018/05/18	0	0.00	5	19.10	19.10	-5	644	-0.78%
2018/05/10	0	0.00	5	19.20	19.15	-5	677	-0.74%
2018/05/08	0	0.00	1	19.35	19.40	-1	694	-0.14%
2018/05/02	0	0.00	10	19.20	19.20	-10	737	-1.36%
2018/04/20	0	0.00	1	19.70	19.65	-1	774	-0.13%
2018/04/13	8	19.92	0	0.00	19.85	8	815	0.98%
2018/04/12	2	20.00	0	0.00	20.00	2	825	0.24%
2018/04/10	5	20.25	0	0.00	20.05	5	845	0.59%
2018/03/31	2	20.60	0	0.00	20.75	2	876	0.23%
2018/03/30	5	19.90	12	20.76	20.80	-7	874	-0.80%
2018/03/20	0	0.00	5	20.25	20.15	-5	1,017	-0.49%
2018/02/07	0	0.00	0.2	20.00	20.00	-0.2	1,193	-0.01%
2018/02/05	0	0.00	1	20.25	20.65	-1	1,164	-0.09%
2018/02/02	0	0.00	1	20.30	20.30	-1	1,153	-0.09%
2018/02/01	0	0.00	3	20.25	20.25	-3	1,158	-0.26%
2018/01/31	0	0.00	2	20.25	20.25	-2	1,159	-0.17%
2018/01/30	0	0.00	74	20.17	20.25	-74	1,165	-6.35%
2018/01/26	4	20.10	0	0.00	20.15	4	1,176	0.34%
2018/01/25	4	20.16	0	0.00	20.15	4	1,195	0.33%
2018/01/23	0	0.00	5	20.45	20.45	-5	1,182	-0.42%
2018/01/22	9	20.31	0	0.00	20.45	9	1,176	0.77%
2018/01/12	67	20.71	2	20.55	20.70	65	1,151	5.65%
2018/01/11	1	20.45	2	20.45	20.45	-1	1,140	-0.09%
2018/01/10	0	0.00	3	20.37	20.35	-3	1,134	-0.26%
2018/01/09	0	0.00	3	20.22	20.25	-3	1,124	-0.27%