榮剛 (5009)-元大-景美券商分點個股進出

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
52.6
漲跌
▼0.2
漲幅
-0.38%
成交量
6,623張
產業
上櫃鋼鐵類股
531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-景美券商分點個股進出

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-景美券商分點個股進出
元大-景美券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	3	52.57	0	0.00	52.60	3	11,800	0.03%
2024/05/30	6	53.08	2	53.65	52.80	4	11,803	0.03%
2024/05/29	0	0.00	4	53.40	53.40	-4	11,817	-0.03%
2024/05/28	4	54.15	0	53.82	53.80	4	11,983	0.03%
2024/05/27	2	53.30	0	0.00	53.20	2	11,902	0.02%
2024/05/24	0	52.02	0	0.00	52.50	0	11,860	0.00%
2024/05/23	2	52.70	1	52.50	52.10	1	11,861	0.01%
2024/05/22	0	52.45	1	52.30	52.10	-1	11,803	-0.01%
2024/05/21	1	53.10	2	53.05	52.80	-1	11,635	-0.01%
2024/05/20	1	54.70	0	0.00	52.90	1	11,533	0.01%
2024/05/17	6	55.42	0	0.00	55.80	6	11,131	0.05%
2024/05/16	2	54.80	18	55.14	54.90	-16	11,014	-0.15%
2024/05/15	0	0.00	1	55.50	55.20	-1	10,959	-0.01%
2024/05/14	6	55.00	9	55.93	55.80	-3	10,834	-0.03%
2024/05/13	2	55.80	0	0.00	55.20	2	10,659	0.02%
2024/05/09	1	55.50	1	55.20	54.90	0	10,442	0.00%
2024/05/08	2	54.75	1	54.80	54.70	1	10,252	0.01%
2024/05/07	3	55.10	3	54.90	54.50	0	10,194	0.00%
2024/05/06	9	56.41	1	57.60	56.10	8	9,960	0.08%
2024/05/03	8	57.45	8	57.33	57.00	0	9,729	0.00%
2024/05/02	15	56.76	22	57.15	57.60	-7	9,394	-0.07%
2024/04/30	11	55.05	19	55.38	54.20	-8	8,518	-0.09%
2024/04/29	6	54.40	7.1	54.22	54.80	-1.1	8,034	-0.01%
2024/04/26	4	52.83	1	53.10	52.80	3	7,806	0.04%
2024/04/24	3.1	52.99	2	52.80	53.00	1.1	7,613	0.01%
2024/04/23	1	53.80	14	53.71	52.80	-13	7,547	-0.17%
2024/04/22	4	54.40	2	53.95	54.20	2	7,350	0.03%
2024/04/19	5	54.86	13	55.01	54.90	-8	7,016	-0.11%
2024/04/18	7	54.43	10	54.35	54.70	-3	6,616	-0.05%
2024/04/17	14	54.17	3	53.57	53.50	11	6,379	0.17%
2024/04/16	6	52.32	2	51.70	51.90	4	6,043	0.07%
2024/04/15	18	53.65	9	54.21	53.30	9	5,658	0.16%
2024/04/12	15	52.65	10	52.60	52.50	5	5,187	0.10%
2024/04/11	1	52.70	7	52.87	52.60	-6	5,092	-0.12%
2024/04/10	7	52.17	10	52.34	52.50	-3	4,927	-0.06%
2024/04/09	7	50.01	7	50.31	50.40	0	4,584	0.00%
2024/04/08	3	49.42	0	0.00	49.40	3	4,469	0.07%
2024/04/03	2	49.25	0	0.00	49.40	2	4,460	0.04%
2024/04/02	0	0.00	4	49.40	49.30	-4	4,494	-0.09%
2024/04/01	2	49.40	3	49.70	49.55	-1	4,543	-0.02%
2024/03/29	0	0.00	0.3	49.30	49.30	-0.3	4,723	-0.01%
2024/03/28	1	50.70	0	50.60	49.65	1	4,887	0.02%
2024/03/27	3	49.70	0.2	49.70	49.65	2.8	5,331	0.05%
2024/03/26	1	49.00	8.2	49.70	49.05	-7.2	5,334	-0.13%
2024/03/25	1	49.85	0	49.74	49.80	1	5,373	0.02%
2024/03/20	0	0.00	2	49.05	48.90	-2	5,835	-0.03%
2024/03/19	1	48.90	1	49.25	48.85	0	5,894	0.00%
2024/03/18	0	0.00	4	48.20	48.40	-4	5,952	-0.07%
2024/03/15	1	47.60	40	47.61	47.70	-39	5,980	-0.65%
2024/03/14	0	0.00	2	47.70	47.75	-2	6,016	-0.03%
2024/03/13	0	0.00	4	47.90	47.70	-4	6,105	-0.07%
2024/03/08	2	48.07	1	47.40	47.70	1	6,321	0.02%
2024/03/07	3	48.33	2	48.50	48.35	1	6,424	0.02%
2024/03/06	3	48.90	11	48.82	48.75	-8	6,482	-0.12%
2024/03/05	0	0.00	0	48.90	48.70	0	6,483	0.00%
2024/03/01	2	48.00	10	48.19	48.30	-8	6,473	-0.12%
2024/02/29	3	46.72	3	46.70	47.00	0	6,393	0.00%
2024/02/26	0	0.00	6	46.57	46.45	-6	6,762	-0.09%
2024/02/23	5	46.95	0	0.00	46.70	5	6,819	0.07%
2024/02/22	3	47.17	0	0.00	47.15	3	6,850	0.04%
2024/02/21	2	47.25	0	0.00	47.15	2	6,902	0.03%
2024/02/20	0	47.10	0	0.00	47.00	0	7,005	0.00%
2024/02/19	3	48.07	0	0.00	47.85	3	6,981	0.04%
2024/02/16	0	0.00	0	47.43	47.65	0	7,059	0.00%
2024/02/05	0	0.00	3	45.70	45.75	-3	6,987	-0.04%
2024/02/02	1	46.70	2	46.95	46.20	-1	6,915	-0.01%
2024/02/01	1	47.05	0	0.00	47.05	1	6,860	0.01%
2024/01/31	2	47.80	0	0.00	47.60	2	6,832	0.03%
2024/01/29	0	0.00	2	47.55	47.50	-2	6,806	-0.03%
2024/01/24	1	47.50	0	47.90	47.10	1	6,879	0.01%
2024/01/22	2	45.88	0	0.00	46.00	2	6,968	0.03%
2024/01/18	0	0.00	1	45.95	46.05	-1	7,018	-0.01%
2024/01/17	0	0.00	7	46.95	45.90	-7	7,040	-0.10%
2024/01/16	1	47.60	0	0.00	47.15	1	7,129	0.01%
2024/01/11	0.1	47.00	2	47.60	47.20	-1.9	7,228	-0.03%
2024/01/10	0	0.00	2	47.70	47.50	-2	7,246	-0.03%
2024/01/09	0	0.00	3	47.90	47.85	-3	7,392	-0.04%
2024/01/08	2	48.70	0	0.00	48.50	2	7,394	0.03%
2024/01/05	3	48.70	2	48.75	48.85	1	7,444	0.01%
2024/01/04	3	48.43	0	0.00	47.80	3	7,477	0.04%
2024/01/02	0	0.00	2	48.95	49.00	-2	7,402	-0.03%
2023/12/28	3	49.07	1	48.75	48.75	2	7,474	0.03%
2023/12/27	6	49.25	1.5	49.38	49.20	4.5	7,433	0.06%
2023/12/26	13	49.89	6	49.95	49.20	7	7,403	0.09%
2023/12/25	2.5	50.06	3.2	49.56	49.00	-0.7	7,233	-0.01%
2023/12/22	13.3	51.25	14.3	50.59	49.45	-1	7,151	-0.01%
2023/12/20	0	0.00	4	51.63	51.70	-4	6,695	-0.06%
2023/12/19	2	50.60	5	50.82	50.90	-3	6,648	-0.05%
2023/12/18	5	51.90	5	51.58	51.60	0	6,687	0.00%
2023/12/15	18	51.79	11	51.13	51.50	7	6,560	0.11%
2023/12/14	2	50.20	3	50.30	49.80	-1	6,292	-0.02%
2023/12/13	12	49.61	0	0.00	49.40	12	6,241	0.19%
2023/12/12	9	49.78	13	49.77	49.70	-4	6,243	-0.06%
2023/12/08	0	0.00	2.2	49.11	49.25	-2.2	6,294	-0.03%
2023/12/07	0	0.00	8	49.40	49.35	-8	6,330	-0.13%
2023/12/06	1	50.10	7	49.81	50.10	-6	6,363	-0.09%
2023/12/05	4	48.78	1	49.00	48.70	3	6,362	0.05%
2023/12/04	11	49.88	12	49.60	49.45	-1	6,360	-0.02%
2023/12/01	3	49.22	11	49.38	49.35	-8	6,314	-0.13%
2023/11/30	0	0.00	1	48.00	48.70	-1	6,270	-0.02%
2023/11/29	0	0.00	1	47.80	47.75	-1	6,552	-0.02%
2023/11/27	5	46.97	1.4	47.26	46.90	3.6	6,811	0.05%
2023/11/24	12	48.38	5	48.25	47.85	7	7,115	0.10%
2023/11/22	3	47.75	3	47.78	47.75	0	7,231	0.00%
2023/11/21	0	0.00	2	46.48	46.75	-2	7,064	-0.03%
2023/11/20	0	0.00	1	46.10	46.25	-1	7,149	-0.01%
2023/11/17	4	46.49	0	0.00	46.40	4	7,247	0.06%
2023/11/16	2	46.25	7	46.48	46.50	-5	7,257	-0.07%
2023/11/14	2	45.68	1	45.40	45.30	1	7,278	0.01%
2023/11/10	0	0.00	3	45.17	45.00	-3	7,352	-0.04%
2023/11/07	0	0.00	6	45.70	45.70	-6	7,795	-0.08%
2023/11/06	2	45.80	0	0.00	45.90	2	7,925	0.03%
2023/11/03	2	45.55	0	0.00	45.55	2	8,105	0.02%
2023/11/01	0.1	44.50	8	44.45	44.50	-7.9	8,836	-0.09%
2023/10/27	3	45.45	0	0.00	44.90	3	9,032	0.03%
2023/10/25	3	45.23	0	0.00	45.20	3	9,160	0.03%
2023/10/24	0	0.00	1	44.05	44.65	-1	9,235	-0.01%
2023/10/23	1	45.30	1	45.10	44.50	0	9,284	0.00%
2023/10/20	0.1	43.60	0	0.00	44.00	0.1	9,375	0.00%
2023/10/18	2.1	44.28	0	0.00	44.00	2.1	9,631	0.02%
2023/10/17	4.2	45.50	2	45.15	45.00	2.2	9,796	0.02%
2023/10/13	0	0.00	1	45.60	45.30	-1	10,021	-0.01%
2023/10/12	0	0.00	6	45.58	45.75	-6	10,295	-0.06%
2023/10/11	1	45.10	3	45.30	45.05	-2	10,432	-0.02%
2023/10/06	5	44.55	6	44.13	44.45	-1	10,534	-0.01%
2023/10/04	1.3	44.05	0	0.00	43.90	1.3	10,774	0.01%
2023/10/03	1	45.20	0	0.00	45.15	1	10,741	0.01%
2023/09/28	0	0.00	10.2	45.81	45.45	-10.2	11,290	-0.09%
2023/09/27	1	45.10	0	0.00	45.20	1	11,545	0.01%
2023/09/26	10	45.45	0	0.00	45.10	10	11,886	0.08%
2023/09/25	7	46.68	22	46.40	46.50	-15	12,041	-0.12%
2023/09/22	0	0.00	3	45.00	45.40	-3	12,061	-0.02%
2023/09/21	13.1	45.27	0	0.00	45.25	13.1	12,203	0.11%
2023/09/20	4	46.55	5	46.35	46.20	-1	12,217	-0.01%
2023/09/19	0	0.00	7	46.92	46.65	-7	12,364	-0.06%
2023/09/18	5	46.72	0	0.00	46.30	5	12,443	0.04%
2023/09/15	7	46.19	1	46.15	46.40	6	12,511	0.05%
2023/09/14	1	45.55	0	0.00	45.50	1	12,729	0.01%
2023/09/13	0.2	45.35	1	45.55	45.15	-0.8	13,041	-0.01%
2023/09/11	7	47.11	6	47.17	46.65	1	13,107	0.01%
2023/09/08	1.1	46.75	0	0.00	46.65	1.1	13,065	0.01%
2023/09/06	9	47.40	1	47.20	47.05	8	13,348	0.06%
2023/09/05	0.1	46.80	0	0.00	46.85	0.1	13,387	0.00%
2023/09/04	16.2	47.35	2	47.38	47.20	14.2	13,466	0.11%
2023/09/01	1	45.90	2	45.83	45.75	-1	13,262	-0.01%
2023/08/31	5	44.73	7	44.89	45.15	-2	13,483	-0.01%
2023/08/30	2.2	45.17	7	45.09	44.85	-4.8	13,993	-0.03%
2023/08/29	12	46.50	2	45.93	46.70	10	13,793	0.07%
2023/08/28	10	46.02	0	0.00	45.85	10	13,839	0.07%
2023/08/24	1	45.85	0	0.00	45.70	1	13,789	0.01%
2023/08/23	3.2	45.70	1	46.30	45.55	2.2	13,730	0.02%
2023/08/22	1	45.40	0	0.00	44.95	1	13,665	0.01%
2023/08/21	2	45.70	0	0.00	45.90	2	13,791	0.01%
2023/08/18	0.2	45.80	2	45.90	45.40	-1.8	14,167	-0.01%
2023/08/17	0	0.00	0	46.02	46.10	0	14,655	0.00%
2023/08/16	0.2	45.35	0	0.00	45.30	0.2	14,857	0.00%
2023/08/14	0	45.86	0	0.00	45.10	0	15,771	0.00%
2023/08/11	5	46.89	33	46.49	46.55	-28	15,792	-0.18%
2023/08/10	5	48.03	5	48.10	47.45	0	15,783	0.00%
2023/08/09	0.2	48.30	1	49.10	48.25	-0.8	15,800	-0.01%
2023/08/08	6	49.13	3	49.58	48.90	3	15,765	0.02%
2023/08/07	16.2	50.12	16	48.58	49.30	0.2	15,810	0.00%
2023/08/04	1	52.80	1	53.00	52.90	0	15,535	0.00%
2023/08/02	2	54.50	2	53.75	52.60	0	15,832	0.00%
2023/08/01	2	53.30	1	53.50	53.10	1	15,856	0.01%
2023/07/31	3	53.63	0	0.00	53.40	3	16,153	0.02%
2023/07/27	2	55.30	0	0.00	55.10	2	16,688	0.01%
2023/07/26	0.2	55.00	0	0.00	54.10	0.2	16,988	0.00%
2023/07/25	3	55.83	16	55.71	55.70	-13	17,576	-0.07%
2023/07/24	20	54.31	11	53.89	54.50	9	17,776	0.05%
2023/07/21	1	52.30	1	52.40	52.50	0	17,815	0.00%
2023/07/20	9	53.23	2	53.40	53.80	7	18,031	0.04%
2023/07/19	7	52.24	17	52.75	51.70	-10	18,061	-0.06%
2023/07/18	1	52.60	1.1	52.96	53.70	-0.1	18,306	0.00%
2023/07/17	7	53.24	4	53.18	53.50	3	18,480	0.02%
2023/07/14	2	54.35	1	55.40	53.60	1	18,427	0.01%
2023/07/13	3	55.53	5	55.44	54.60	-2	18,860	-0.01%
2023/07/12	1	55.50	2	55.75	55.60	-1	19,325	-0.01%
2023/07/11	5	56.50	0	57.10	56.60	5	19,621	0.03%
2023/07/10	0	0.00	1	57.50	56.90	-1	20,468	0.00%
2023/07/07	2	56.15	1	56.50	56.10	1	21,173	0.00%
2023/07/06	8	58.56	21	57.97	57.30	-13	21,351	-0.06%
2023/07/05	8	59.98	10	60.42	60.50	-2	21,242	-0.01%
2023/07/04	6	59.40	8	59.38	60.00	-2	21,045	-0.01%
2023/07/03	10	59.00	11	58.76	59.40	-1	20,793	0.00%
2023/06/30	2	57.70	5	57.62	57.60	-3	20,591	-0.01%
2023/06/29	4	57.80	2	57.80	57.10	2	20,543	0.01%
2023/06/28	3	57.30	13	57.41	56.60	-10	20,443	-0.05%
2023/06/27	2	56.45	7	56.66	56.20	-5	20,598	-0.02%
2023/06/26	1	58.30	4	58.28	58.10	-3	20,646	-0.01%
2023/06/21	2	58.40	2	58.75	58.40	0	20,678	0.00%
2023/06/20	6	59.17	1	58.60	58.20	5	20,649	0.02%
2023/06/19	1	60.60	11	60.23	60.60	-10	20,563	-0.05%
2023/06/16	11	58.68	4	58.43	58.00	7	20,613	0.03%
2023/06/15	2	56.85	14	57.78	58.60	-12	20,585	-0.06%
2023/06/14	2	57.60	5	57.28	56.60	-3	20,658	-0.01%
2023/06/13	4	56.43	4	57.08	57.30	0	20,952	0.00%
2023/06/12	6	56.88	67	56.81	56.60	-61	21,046	-0.29%
2023/06/09	8	59.44	2	59.25	58.70	6	20,987	0.03%
2023/06/08	5	59.68	36	59.59	59.20	-31	21,301	-0.15%
2023/06/07	10	59.08	9	59.26	59.30	1	21,446	0.00%
2023/06/06	14	59.39	10	59.56	59.30	4	21,829	0.02%
2023/06/05	14	59.31	32	59.79	58.90	-18	22,475	-0.08%
2023/06/02	1	57.20	13	57.52	56.60	-12	22,505	-0.05%
2023/06/01	8	56.43	4	56.58	57.20	4	22,401	0.02%
2023/05/31	1	55.10	5	55.48	55.70	-4	22,283	-0.02%
2023/05/30	2	54.30	0	0.00	54.10	2	22,289	0.01%
2023/05/29	5	54.92	9	55.01	54.90	-4	22,522	-0.02%
2023/05/26	3	54.30	0	0.00	54.10	3	22,987	0.01%
2023/05/25	1	55.40	0	0.00	54.20	1	23,153	0.00%
2023/05/24	8	55.65	9	55.82	55.00	-1	23,148	0.00%
2023/05/23	16	55.23	14	55.47	55.70	2	22,937	0.01%
2023/05/22	14	52.57	4	52.60	52.60	10	22,589	0.04%
2023/05/19	95	53.64	14	52.74	51.70	81	22,525	0.36%
2023/05/18	19.1	56.46	11	56.65	56.90	8.1	21,742	0.04%
2023/05/17	8	56.25	2	56.05	56.10	6	21,600	0.03%
2023/05/16	4	54.83	3	55.03	55.20	1	21,489	0.00%
2023/05/15	10.1	54.35	2	54.50	54.20	8.1	21,524	0.04%
2023/05/12	2	54.30	0	0.00	55.50	2	21,639	0.01%
2023/05/11	16	55.28	4	55.10	54.90	12	21,505	0.06%
2023/05/10	9	57.56	8	57.20	57.10	1	21,283	0.00%
2023/05/09	13	56.88	10.1	56.31	56.40	2.9	21,155	0.01%
2023/05/08	9	58.51	3	58.57	58.10	6	20,936	0.03%
2023/05/05	14	58.36	10	58.47	58.00	4	21,002	0.02%
2023/05/04	4	59.43	5	59.58	60.10	-1	20,885	0.00%
2023/05/03	9	58.63	10	59.20	58.50	-1	20,956	0.00%
2023/05/02	12	58.56	1	57.80	57.70	11	20,644	0.05%
2023/04/28	9	58.13	15	58.27	58.80	-6	20,417	-0.03%
2023/04/27	12	55.88	7	56.56	56.80	5	19,842	0.03%
2023/04/26	4	53.78	2	53.90	54.50	2	19,490	0.01%
2023/04/25	7	54.29	0	0.00	54.30	7	19,361	0.04%
2023/04/24	23	55.21	0	0.00	56.00	23	19,146	0.12%
2023/04/21	11.1	56.20	24.2	55.85	54.30	-13.1	19,157	-0.07%
2023/04/20	11	58.52	19	57.59	57.60	-8	18,682	-0.04%
2023/04/19	7	59.79	7	59.79	59.60	0	18,409	0.00%
2023/04/18	34	60.73	1	59.60	60.00	33	18,251	0.18%
2023/04/17	25	61.34	16	61.58	62.80	9	17,846	0.05%
2023/04/14	22	58.65	8	58.76	58.80	14	17,383	0.08%
2023/04/13	13.1	61.13	40	60.73	60.20	-26.9	17,106	-0.16%
2023/04/12	22	58.12	18	58.83	60.10	4	16,326	0.02%
2023/04/11	15	54.69	8	54.53	55.00	7	15,667	0.04%
2023/04/10	16	53.34	9	53.50	53.90	7	15,476	0.05%
2023/04/07	8	52.08	7	52.44	52.00	1	15,270	0.01%
2023/04/06	0.1	52.60	0	0.00	52.40	0.1	15,299	0.00%
2023/03/31	3	51.10	3	51.67	51.40	0	15,361	0.00%
2023/03/30	3	52.00	0	0.00	51.90	3	15,700	0.02%
2023/03/28	8	51.71	6	51.13	51.50	2	16,247	0.01%
2023/03/27	25	51.98	13	52.14	52.10	12	16,054	0.07%
2023/03/24	6	50.75	5	50.66	50.60	1	15,998	0.01%
2023/03/23	4	51.75	0	0.00	51.50	4	16,171	0.02%
2023/03/22	2	51.40	6	52.20	51.80	-4	16,609	-0.02%
2023/03/21	21.1	52.90	22	52.65	52.60	-0.9	17,190	-0.01%
2023/03/20	6	50.35	1	50.40	50.00	5	17,266	0.03%
2023/03/17	7	49.93	16	49.77	50.30	-9	17,307	-0.05%
2023/03/16	23	49.24	6	48.59	48.65	17	17,127	0.10%
2023/03/15	5	50.22	3	50.47	50.90	2	16,866	0.01%
2023/03/14	9	49.72	8	49.66	49.55	1	16,699	0.01%
2023/03/13	7	49.99	15	50.21	50.00	-8	16,595	-0.05%
2023/03/10	5	49.27	5	49.55	50.00	0	16,262	0.00%
2023/03/09	25	49.00	15	49.26	49.20	10	16,160	0.06%
2023/03/08	9	49.13	10	49.77	49.00	-1	15,791	-0.01%
2023/03/07	5	46.99	8	47.35	48.10	-3	15,134	-0.02%
2023/03/03	2	43.85	1	43.30	43.25	1	14,651	0.01%
2023/03/02	3	43.50	0	0.00	43.70	3	14,911	0.02%
2023/03/01	23	43.03	1	42.55	43.55	22	15,377	0.14%
2023/02/24	15	44.48	6	44.10	45.05	9	15,369	0.06%
2023/02/23	17	43.71	23	43.56	44.20	-6	14,942	-0.04%
2023/02/22	3	41.85	2	42.43	42.50	1	14,839	0.01%
2023/02/21	7	42.13	3	41.63	41.90	4	15,002	0.03%
2023/02/20	1	41.40	1	42.20	42.00	0	15,126	0.00%
2023/02/17	1	41.09	2	41.28	41.25	-1	15,085	-0.01%
2023/02/16	1	40.70	1	40.20	40.40	0	14,928	0.00%
2023/02/13	0	0.00	1	38.95	39.00	-1	15,203	-0.01%
2023/02/10	2	40.65	2	40.25	39.70	0	15,261	0.00%
2023/02/09	0	0.00	3	39.50	39.75	-3	15,195	-0.02%
2023/02/07	1	39.65	4	39.71	39.80	-3	15,196	-0.02%
2023/02/06	0	0.00	1	38.95	38.95	-1	15,198	-0.01%
2023/02/03	9	39.91	6	39.45	39.45	3	15,146	0.02%
2023/02/02	7	40.01	6	40.08	40.30	1	14,990	0.01%
2023/02/01	3	40.13	18	40.32	40.00	-15	15,057	-0.10%
2023/01/31	6	38.00	0	0.00	37.85	6	14,970	0.04%
2023/01/30	5	37.59	1	37.95	37.65	4	15,052	0.03%
2023/01/17	1	36.80	0	0.00	36.65	1	15,072	0.01%
2023/01/12	2	36.85	1	36.90	36.70	1	15,112	0.01%
2023/01/11	5	36.48	4	36.63	36.85	1	15,160	0.01%
2023/01/10	1	35.45	0	0.00	35.45	1	14,994	0.01%
2023/01/06	0	0.00	1	35.00	35.20	-1	15,182	-0.01%
2023/01/05	5	35.86	4	36.03	35.05	1	15,367	0.01%
2023/01/04	11	36.35	0	0.00	36.40	11	15,563	0.07%
2022/12/30	1	37.30	0	0.00	37.15	1	16,066	0.01%
2022/12/28	3	36.97	4	36.65	36.45	-1	16,375	-0.01%
2022/12/26	3	37.27	2	37.00	37.00	1	16,532	0.01%
2022/12/23	4	37.49	5	37.54	37.50	-1	16,641	-0.01%
2022/12/22	14	37.52	5.1	37.32	37.75	8.9	16,716	0.05%
2022/12/21	11	36.62	11.1	36.57	37.00	-0.1	16,567	0.00%
2022/12/20	2	35.50	2	35.13	34.85	0	16,376	0.00%
2022/12/15	6	36.57	5	37.50	36.60	1	16,699	0.01%
2022/12/14	0.1	36.75	0	0.00	37.00	0.1	16,358	0.00%
2022/12/13	4	35.63	10	35.85	36.75	-6	15,840	-0.04%
2022/12/12	3	34.80	3	34.95	35.05	0	15,076	0.00%
2022/12/09	2	33.70	20	33.40	33.70	-18	14,541	-0.12%
2022/12/07	0	0.00	5	32.15	32.25	-5	14,417	-0.03%
2022/12/06	12	32.72	0	0.00	32.55	12	14,313	0.08%
2022/12/05	10	33.30	10	33.75	33.30	0	14,299	0.00%
2022/12/02	11	33.42	3	33.57	33.40	8	14,205	0.06%
2022/12/01	5	33.44	5	33.45	33.65	0	14,143	0.00%
2022/11/30	7	32.95	0	0.00	33.00	7	13,923	0.05%
2022/11/29	8	33.71	8	33.64	33.50	0	13,734	0.00%
2022/11/28	4	32.96	4	32.86	32.95	0	13,468	0.00%
2022/11/25	0	0.00	10	33.20	32.60	-10	13,400	-0.07%
2022/11/24	11	32.75	2	33.20	32.80	9	13,297	0.07%
2022/11/23	14	33.18	15	33.65	33.95	-1	12,927	-0.01%
2022/11/22	7	32.60	2	33.05	33.20	5	12,413	0.04%
2022/11/21	1	32.05	12	32.31	32.30	-11	12,123	-0.09%
2022/11/18	6	31.82	0	0.00	31.65	6	12,001	0.05%
2022/11/17	9	32.52	5	32.58	32.40	4	11,939	0.03%
2022/11/16	3	31.60	10	31.86	32.15	-7	11,602	-0.06%
2022/11/14	1	30.65	2	30.53	30.70	-1	11,283	-0.01%
2022/11/11	7	31.07	7	30.37	30.10	0	11,223	0.00%
2022/11/10	2	30.85	1	31.15	31.20	1	11,019	0.01%
2022/11/08	1	31.30	0	0.00	30.80	1	10,999	0.01%
2022/11/07	0	0.00	1	30.30	30.25	-1	10,930	-0.01%
2022/11/04	1	29.40	11	29.23	29.40	-10	10,871	-0.09%
2022/11/02	5	28.70	0	0.00	28.75	5	11,019	0.05%
2022/11/01	0	0.00	1	28.40	28.50	-1	11,004	-0.01%
2022/10/31	1	28.40	0	0.00	28.40	1	11,002	0.01%
2022/10/28	5	28.66	3	28.40	28.25	2	11,002	0.02%
2022/10/27	8	28.24	2	27.95	28.50	6	10,770	0.06%
2022/10/26	7	29.68	1	29.55	29.40	6	10,592	0.06%
2022/10/25	11	30.93	65	30.71	30.35	-54	10,651	-0.51%
2022/10/24	55	30.46	0	0.00	30.70	55	10,724	0.51%
2022/10/21	0	0.00	17	30.16	30.10	-17	10,796	-0.16%
2022/10/20	1	30.30	0	0.00	30.45	1	10,897	0.01%
2022/10/19	17	30.93	0	0.00	30.55	17	10,811	0.16%
2022/10/17	1	29.65	0	0.00	30.05	1	10,946	0.01%
2022/10/14	0	0.00	1	30.80	30.65	-1	11,000	-0.01%
2022/10/13	1	30.55	0	0.00	29.35	1	11,075	0.01%
2022/10/12	4	31.16	15	30.42	30.85	-11	11,317	-0.10%
2022/10/07	10	31.39	7	31.07	31.75	3	11,477	0.03%
2022/10/06	2	30.43	14	30.82	31.10	-12	11,338	-0.11%
2022/10/05	3	30.45	0	0.00	29.90	3	11,190	0.03%
2022/10/04	2	29.80	0	0.00	29.85	2	11,237	0.02%
2022/10/03	4.1	29.04	3	29.25	29.20	1.1	11,103	0.01%
2022/09/30	1	28.65	6	29.22	29.55	-5	11,018	-0.05%
2022/09/29	1	29.20	1	27.80	28.90	0	10,825	0.00%
2022/09/28	4	28.29	2	27.50	27.40	2	10,628	0.02%
2022/09/27	3	28.62	1	29.10	29.00	2	10,423	0.02%
2022/09/26	10	29.71	1	29.80	29.25	9	10,195	0.09%
2022/09/23	2	29.60	15	30.10	30.10	-13	9,844	-0.13%
2022/09/22	0	28.95	1	29.10	29.00	-1	9,506	-0.01%
2022/09/21	0	0.00	2	28.40	27.95	-2	9,413	-0.02%
2022/09/20	0	0.00	0.2	28.00	28.30	-0.2	9,448	0.00%
2022/09/19	1	28.05	0	0.00	27.90	1	9,455	0.01%
2022/09/15	5	28.84	0.1	29.15	28.65	4.9	9,565	0.05%
2022/09/13	0	0.00	0.1	28.80	28.90	-0.1	9,675	0.00%
2022/09/12	1	28.85	0	0.00	28.70	1	9,858	0.01%
2022/09/07	0	27.50	0	0.00	27.35	0	10,004	0.00%
2022/09/06	0.3	27.70	4.8	27.30	27.20	-4.5	10,074	-0.05%
2022/09/05	1.9	27.61	2	27.33	27.50	-0.1	10,204	0.00%
2022/09/02	1	27.90	0	0.00	27.65	1	10,261	0.01%
2022/09/01	1	28.30	0	0.00	28.10	1	10,247	0.01%
2022/08/31	6	28.68	6	28.48	28.45	0	10,267	0.00%
2022/08/29	0	0.00	43.5	28.33	28.40	-43.5	10,214	-0.43%
2022/08/26	10	29.20	2	29.15	29.05	8	10,215	0.08%
2022/08/25	30	29.05	0	0.00	29.00	30	10,350	0.29%
2022/08/24	2	28.90	25	29.30	28.90	-23	10,473	-0.22%
2022/08/23	28.5	28.88	0	0.00	28.90	28.5	10,646	0.27%
2022/08/22	2	28.45	0	0.00	28.75	2	10,736	0.02%
2022/08/19	2.1	28.98	0	0.00	29.00	2.1	10,746	0.02%
2022/08/17	4	29.53	1	30.25	29.25	3	11,148	0.03%
2022/08/16	2	29.85	1	30.25	29.50	1	11,265	0.01%
2022/08/15	1	30.00	0	0.00	30.30	1	11,496	0.01%
2022/08/12	2	30.50	2	30.05	30.00	0	11,879	0.00%
2022/08/11	1	31.05	3	30.48	30.45	-2	11,930	-0.02%
2022/08/10	4	31.35	5	31.32	30.70	-1	12,004	-0.01%
2022/08/09	1	30.50	0	0.00	31.20	1	12,123	0.01%
2022/08/08	1	30.10	1	30.35	30.60	0	12,304	0.00%
2022/08/05	1	30.40	2	30.45	30.40	-1	12,413	-0.01%
2022/08/04	1	30.30	1	30.25	30.35	0	12,725	0.00%
2022/08/03	2	30.60	1	30.55	30.40	1	13,847	0.01%
2022/08/02	3	31.30	12.1	30.65	30.90	-9.1	14,494	-0.06%
2022/08/01	4	31.59	6	31.59	31.40	-2	14,677	-0.01%
2022/07/29	3	31.23	3	31.20	31.20	0	14,887	0.00%
2022/07/28	0	0.00	1	30.50	30.75	-1	14,936	-0.01%
2022/07/27	0	0.00	4	30.20	30.45	-4	15,013	-0.03%
2022/07/26	0	30.40	0	0.00	30.45	0	15,266	0.00%
2022/07/25	2	30.28	1	30.25	30.35	1	15,401	0.01%
2022/07/22	2	29.38	3	29.53	29.30	-1	15,430	-0.01%
2022/07/21	1	29.15	2	29.15	29.00	-1	16,482	-0.01%
2022/07/20	3	29.10	4	29.09	29.05	-1	18,316	-0.01%
2022/07/19	4.2	29.56	4	29.90	29.70	0.2	19,359	0.00%
2022/07/18	0	0.00	4	28.48	29.00	-4	19,944	-0.02%
2022/07/15	5.1	27.12	15	27.11	27.35	-10	19,673	-0.05%
2022/07/14	4	24.99	2	25.10	25.10	2	19,617	0.01%
2022/07/13	1	23.50	1	23.80	23.65	0	19,695	0.00%
2022/07/12	9	24.13	4	23.70	23.65	5	19,744	0.03%
2022/07/08	7	25.48	3	25.13	25.70	4	21,286	0.02%
2022/07/06	0	0.00	1	24.65	24.40	-1	22,120	0.00%
2022/07/05	3.1	25.13	2	24.98	25.50	1.1	22,443	0.00%
2022/06/30	0	0.00	0.1	25.21	25.10	-0.1	22,627	0.00%
2022/06/28	0	0.00	1.2	25.37	25.80	-1.2	22,620	-0.01%
2022/06/27	2	26.05	1	26.35	26.30	1	22,612	0.00%
2022/06/24	0	0.00	1	25.40	25.50	-1	22,616	0.00%
2022/06/23	3	25.17	1	25.80	25.40	2	22,605	0.01%
2022/06/22	1	26.10	0	0.00	25.95	1	22,519	0.00%
2022/06/21	3	26.07	1.2	26.90	27.05	1.8	22,495	0.01%
2022/06/20	0	0.00	4	26.63	25.95	-4	22,427	-0.02%
2022/06/17	3	28.07	0	0.00	27.90	3	22,282	0.01%
2022/06/16	0	29.35	0	0.00	29.00	0	22,194	0.00%
2022/06/15	3	28.80	5	29.02	28.65	-2	22,114	-0.01%
2022/06/14	1	28.30	0	0.00	28.45	1	22,067	0.00%
2022/06/13	0.1	29.20	10	29.15	29.10	-9.9	22,170	-0.04%
2022/06/09	0.1	30.11	0	0.00	29.95	0.1	22,247	0.00%
2022/06/07	35	29.67	1	29.55	29.80	34	22,362	0.15%
2022/06/06	13	29.28	10	29.15	29.25	3	22,414	0.01%
2022/06/02	17	28.74	2.2	28.85	28.80	14.8	22,769	0.06%
2022/06/01	1.1	29.63	47	29.39	29.55	-45.9	22,924	-0.20%
2022/05/31	7	29.79	5	29.50	29.40	2	22,897	0.01%
2022/05/30	5.1	31.13	3	30.68	30.70	2.1	22,869	0.01%
2022/05/27	8	31.39	3	30.98	30.90	5	23,008	0.02%
2022/05/26	4.2	31.12	1	31.50	31.00	3.2	23,087	0.01%
2022/05/25	4	31.00	8.5	31.33	31.60	-4.5	22,981	-0.02%
2022/05/24	12	30.94	4	30.88	30.70	8	22,716	0.04%
2022/05/23	7	30.69	23	31.01	30.90	-16	22,524	-0.07%
2022/05/20	18.1	30.39	10	30.55	30.25	8.1	22,346	0.04%
2022/05/19	1	29.55	1	30.30	30.60	0	22,169	0.00%
2022/05/18	2	29.95	3	30.33	30.20	-1	21,994	0.00%
2022/05/17	14	30.50	0	0.00	29.80	14	21,825	0.06%
2022/05/16	11.1	29.17	8	29.25	30.05	3.1	21,497	0.01%
2022/05/13	9	29.14	9.1	28.97	29.00	-0.1	21,295	0.00%
2022/05/12	17.3	30.47	28	30.05	28.55	-10.7	21,107	-0.05%
2022/05/11	84.2	30.44	75	31.29	30.60	9.2	20,729	0.04%
2022/05/10	61	30.80	74	31.21	31.10	-13	19,544	-0.07%
2022/05/09	11.2	29.88	52	29.77	29.00	-40.8	18,800	-0.22%
2022/05/06	3	29.32	3	29.68	29.70	0	18,430	0.00%
2022/05/05	5	29.20	80	29.52	29.00	-75	17,966	-0.42%
2022/05/04	16	28.10	11	28.35	28.70	5	17,641	0.03%
2022/05/03	2	28.08	9	28.07	28.00	-7	17,390	-0.04%
2022/04/29	109	29.29	6	29.14	28.90	103	16,966	0.61%	大買/鉅額交易
2022/04/28	15	29.04	2	29.00	28.50	13	16,719	0.08%
2022/04/27	25	29.82	18	30.13	28.80	7	16,354	0.04%
2022/04/26	30	32.49	32	31.90	31.55	-2	15,213	-0.01%
2022/04/25	10	31.82	5	32.18	33.35	5	13,191	0.04%
2022/04/22	14	31.51	24	31.88	32.35	-10	11,844	-0.08%
2022/04/21	9	29.59	0	0.00	29.45	9	10,750	0.08%
2022/04/20	14	29.80	6	29.57	29.80	8	10,526	0.08%
2022/04/19	21	29.25	7	29.56	30.10	14	10,074	0.14%
2022/04/18	5	29.49	14	29.24	29.00	-9	9,706	-0.09%
2022/04/15	20	30.28	19	30.02	29.95	1	9,386	0.01%
2022/04/14	13	30.00	11	30.03	29.85	2	8,735	0.02%
2022/04/13	15	29.10	12	29.26	29.25	3	7,484	0.04%
2022/04/12	5	26.99	9.7	27.18	27.55	-4.7	6,739	-0.07%
2022/04/11	2.5	27.48	3	27.73	27.55	-0.5	6,542	-0.01%
2022/04/08	1.5	26.52	16	26.73	26.85	-14.5	6,172	-0.24%
2022/04/07	1	26.55	1	26.40	25.70	0	5,975	0.00%
2022/04/01	0	0.00	10	25.85	25.85	-10	5,801	-0.17%
2022/03/28	10	25.15	10	25.60	25.70	0	5,788	0.00%
2022/03/25	0	0.00	1	26.20	25.75	-1	5,846	-0.02%
2022/03/24	1	25.90	0	0.00	25.90	1	5,884	0.02%
2022/03/23	0	0.00	3	25.75	25.65	-3	5,862	-0.05%
2022/03/22	0	0.00	5	25.32	25.50	-5	5,819	-0.09%
2022/03/21	0.1	25.15	2	25.65	24.90	-1.9	5,765	-0.03%
2022/03/17	0	0.00	1	24.45	25.00	-1	5,814	-0.02%
2022/03/16	9	24.10	1	24.25	23.90	8	5,747	0.14%
2022/03/15	8	25.92	0	0.00	25.85	8	5,481	0.15%
2022/03/14	0	0.00	1	26.15	26.35	-1	5,389	-0.02%
2022/03/11	1	25.80	3	25.73	25.65	-2	5,295	-0.04%
2022/03/10	1	25.05	1	25.79	25.90	0	5,206	0.00%
2022/03/09	0	0.00	11	24.89	25.20	-11	5,049	-0.22%
2022/03/08	27	24.95	12	24.88	24.65	15	4,932	0.30%
2022/03/07	5	26.19	18.1	26.31	26.15	-13.1	4,513	-0.29%
2022/03/04	4.1	26.20	8	26.11	25.90	-4	4,187	-0.09%
2022/03/03	24	26.26	6	26.20	26.25	18	4,069	0.44%
2022/03/02	0	0.00	6	25.73	25.80	-6	3,846	-0.16%
2022/03/01	6	25.00	7	24.85	24.90	-1	3,707	-0.03%
2022/02/25	1	24.00	4	23.65	23.90	-3	3,634	-0.08%
2022/02/23	1	23.45	0	0.00	23.50	1	3,490	0.03%
2022/02/22	5	23.40	2	23.38	23.50	3	3,446	0.09%
2022/02/21	9	23.74	7	23.59	23.90	2	3,271	0.06%
2022/02/18	0	0.00	1	22.80	22.85	-1	3,001	-0.03%
2022/02/17	1	22.55	2	22.40	22.55	-1	2,991	-0.03%
2022/02/14	0	0.00	6	21.90	22.00	-6	3,116	-0.19%
2022/01/26	2	20.30	0	0.00	20.20	2	3,351	0.06%
2022/01/20	0	0.00	1	21.20	21.20	-1	3,526	-0.03%
2022/01/18	0	0.00	1	21.15	21.10	-1	3,609	-0.03%
2022/01/12	0	0.00	2	21.50	21.40	-2	3,889	-0.05%
2022/01/04	0	0.00	1	21.70	21.60	-1	4,112	-0.02%
2021/12/28	2	22.05	0	0.00	21.85	2	4,369	0.05%
2021/12/23	1	22.25	0	0.00	22.35	1	4,538	0.02%
2021/12/22	1	22.75	0	0.00	22.30	1	4,557	0.02%
2021/12/20	0	0.00	2	22.30	22.70	-2	4,481	-0.04%
2021/12/14	3	21.85	1	21.85	21.55	2	4,585	0.04%
2021/12/07	0	0.00	1	21.65	21.85	-1	5,313	-0.02%
2021/12/01	0	0.00	5	21.25	21.25	-5	5,774	-0.09%
2021/11/26	1	21.60	0	0.00	21.25	1	6,557	0.02%
2021/11/25	1	22.70	11	22.46	21.80	-10	7,106	-0.14%
2021/11/24	41	21.97	70	22.14	22.00	-29	7,076	-0.41%
2021/11/23	15	21.48	16.1	21.64	21.25	-1.1	7,061	-0.02%
2021/11/22	1	21.15	0	0.00	21.10	1	7,524	0.01%
2021/11/19	0	0.00	0.3	21.25	21.05	-0.3	7,621	0.00%
2021/11/18	0	0.00	1	21.25	21.25	-1	7,845	-0.01%
2021/11/16	0	0.00	6	21.53	21.55	-6	8,381	-0.07%
2021/11/12	5	22.20	4	22.15	22.15	1	8,930	0.01%
2021/11/11	30	22.40	14	21.80	22.25	16	9,405	0.17%
2021/11/08	4	22.23	0	0.00	22.15	4	11,587	0.03%
2021/11/05	1	21.35	0	0.00	21.20	1	12,062	0.01%
2021/11/02	0	0.00	1	21.60	21.15	-1	13,351	-0.01%
2021/11/01	1	20.90	3	20.97	21.00	-2	13,595	-0.01%
2021/10/28	3	20.92	1	21.25	21.50	2	14,531	0.01%
2021/10/27	5	21.60	3	21.40	21.30	2	15,244	0.01%
2021/10/26	1	21.75	2	22.25	21.75	-1	16,418	-0.01%
2021/10/25	3	22.20	34	21.95	21.85	-31	17,751	-0.17%
2021/10/22	6	21.88	0	0.00	21.90	6	18,103	0.03%
2021/10/20	0	0.00	2	23.13	22.70	-2	18,481	-0.01%
2021/10/19	0	0.00	3	22.90	22.95	-3	18,800	-0.02%
2021/10/15	1	22.70	3	22.77	22.75	-2	19,965	-0.01%
2021/10/14	7	21.94	1	22.20	22.25	6	20,620	0.03%
2021/10/13	2	22.55	0	0.00	22.10	2	21,328	0.01%
2021/10/12	0	0.00	4	22.75	22.60	-4	21,530	-0.02%
2021/10/08	3	22.93	1	23.65	22.95	2	21,625	0.01%
2021/10/07	0	0.00	1	23.65	23.65	-1	21,690	0.00%
2021/10/06	1	23.20	0	0.00	23.30	1	21,890	0.00%
2021/10/05	0	0.00	2	23.30	23.75	-2	22,108	-0.01%
2021/10/04	2	22.88	2	23.50	22.65	0	22,144	0.00%
2021/10/01	2	24.10	4	24.53	24.05	-2	22,269	-0.01%
2021/09/29	1	24.35	2	24.85	24.20	-1	22,590	0.00%
2021/09/28	7	24.65	0	0.00	24.50	7	22,980	0.03%
2021/09/27	7	24.98	7	24.81	25.00	0	23,587	0.00%
2021/09/24	5	25.01	5	24.83	24.75	0	25,173	0.00%
2021/09/23	0	0.00	5	24.93	24.85	-5	27,414	-0.02%
2021/09/22	3	24.77	10	24.85	24.95	-7	28,563	-0.02%
2021/09/17	3	25.62	1	25.75	25.50	2	29,013	0.01%
2021/09/16	2	26.70	0	0.00	26.00	2	29,021	0.01%
2021/09/15	2	25.55	26	26.22	26.35	-24	28,960	-0.08%
2021/09/14	22	26.33	0	0.00	26.10	22	28,920	0.08%
2021/09/13	6	26.77	13	26.55	26.95	-7	28,902	-0.02%
2021/09/10	10	26.10	4	26.16	26.05	6	28,697	0.02%
2021/09/09	10	25.00	0	0.00	25.70	10	28,390	0.04%
2021/09/08	12	25.33	2	25.80	24.75	10	28,335	0.04%
2021/09/06	1	25.60	8	25.78	25.60	-7	28,141	-0.02%
2021/09/03	1	26.35	8	26.42	26.35	-7	27,935	-0.03%
2021/09/02	5	26.58	3.1	26.74	26.65	1.9	27,745	0.01%
2021/09/01	5.1	27.14	3	27.23	27.00	2.1	27,620	0.01%
2021/08/31	34	27.13	34	27.29	27.20	0	27,184	0.00%
2021/08/30	1	26.15	1	25.80	26.00	0	26,686	0.00%
2021/08/27	1	25.40	4	25.74	26.00	-3	26,770	-0.01%
2021/08/26	31	26.41	30	26.04	25.60	1	27,415	0.00%
2021/08/25	3	25.48	1	25.35	25.35	2	27,090	0.01%
2021/08/24	15	25.66	2	25.55	25.65	13	27,011	0.05%
2021/08/23	19	25.96	4	25.89	25.85	15	26,875	0.06%
2021/08/20	1	24.55	6	24.27	24.60	-5	26,510	-0.02%
2021/08/19	2	24.25	30	24.20	24.20	-28	26,365	-0.11%
2021/08/18	35	25.08	8	24.09	25.60	27	26,158	0.10%
2021/08/17	2	25.63	5	24.43	23.90	-3	25,777	-0.01%
2021/08/16	27	27.14	16	27.06	26.40	11	25,231	0.04%
2021/08/13	33	28.47	20	28.84	27.55	13	24,737	0.05%
2021/08/12	29	28.82	39	28.62	29.75	-10	23,927	-0.04%
2021/08/11	21	27.95	13	28.04	27.85	8	22,963	0.03%
2021/08/10	12	27.64	37	27.93	27.30	-25	22,367	-0.11%
2021/08/09	86	28.13	58	28.19	27.95	28	22,110	0.13%
2021/08/06	8	26.95	8	27.21	26.95	0	21,412	0.00%
2021/08/05	10	26.81	15	26.70	26.65	-5	21,222	-0.02%
2021/08/04	12	27.70	7	27.74	27.40	5	21,141	0.02%
2021/08/03	22	28.65	4	28.45	28.85	18	21,239	0.08%
2021/08/02	24	28.05	31.1	28.91	29.30	-7.1	20,948	-0.03%
2021/07/30	44	28.28	45	28.26	27.20	-1	20,265	0.00%
2021/07/29	31	27.12	22.5	27.68	27.95	8.5	19,168	0.04%
2021/07/28	6	26.10	2	26.60	25.75	4	17,963	0.02%
2021/07/27	0	0.00	10	26.48	25.60	-10	17,718	-0.06%
2021/07/26	14	26.25	5	26.27	26.90	9	17,744	0.05%
2021/07/23	11	25.84	13	26.40	26.70	-2	17,549	-0.01%
2021/07/22	8.7	25.96	21	25.48	25.00	-12.3	17,272	-0.07%
2021/07/21	32	27.20	33	27.00	26.50	-1	17,026	-0.01%
2021/07/20	26	26.59	56	26.39	26.75	-30	16,240	-0.18%
2021/07/19	13	26.54	8	26.55	27.10	5	15,653	0.03%
2021/07/16	21	24.92	4	25.33	25.10	17	15,298	0.11%
2021/07/15	1	24.35	1	24.95	24.85	0	15,227	0.00%
2021/07/14	11	23.73	31	23.15	23.90	-20	15,419	-0.13%
2021/07/13	1	24.50	4	23.78	23.50	-3	16,149	-0.02%
2021/07/12	30	25.84	12	25.22	25.05	18	16,669	0.11%
2021/07/09	4	25.30	0	0.00	24.65	4	17,158	0.02%
2021/07/08	10	25.00	10	25.50	24.95	0	17,332	0.00%
2021/07/07	3	25.07	8	24.49	24.30	-5	17,117	-0.03%
2021/07/06	30	25.76	22.5	25.60	25.60	7.5	16,927	0.04%
2021/07/05	16	26.28	11	26.60	26.35	5	16,765	0.03%
2021/07/02	39	26.45	22	25.44	25.65	17	16,464	0.10%
2021/07/01	66	27.97	52.1	27.68	26.80	14	15,961	0.09%
2021/06/30	72	27.04	47.1	27.23	27.50	24.9	14,329	0.17%
2021/06/29	21	24.13	12	24.45	25.15	9	12,019	0.07%
2021/06/28	5	22.41	16	22.38	22.90	-11	10,786	-0.10%
2021/06/25	4	21.16	3	21.12	20.85	1	10,250	0.01%
2021/06/24	0	0.00	0.1	20.70	20.65	-0.1	10,167	0.00%
2021/06/23	4	20.55	3	21.07	20.45	1	10,125	0.01%
2021/06/22	8	21.25	4.9	21.03	20.80	3.1	10,050	0.03%
2021/06/21	1	19.70	5	19.85	20.10	-4	9,892	-0.04%
2021/06/16	2	20.30	0	0.00	20.30	2	9,748	0.02%
2021/06/15	0	0.00	0.1	20.80	20.85	-0.1	9,714	0.00%
2021/06/11	0.1	20.40	0	0.00	20.40	0.1	9,696	0.00%
2021/06/04	1	22.00	3	22.67	21.70	-2	9,486	-0.02%
2021/06/03	27	22.78	22	22.67	22.45	5	9,303	0.05%
2021/06/02	4	20.61	5	20.91	21.70	-1	8,530	-0.01%
2021/06/01	4	20.14	7	20.21	20.10	-3	8,419	-0.04%
2021/05/31	2	20.03	4.2	20.19	20.00	-2.2	8,437	-0.03%
2021/05/28	2	19.65	5	19.71	19.40	-3	8,325	-0.04%
2021/05/27	0	0.00	3	18.90	18.65	-3	8,249	-0.04%
2021/05/26	0	0.00	4	18.65	18.65	-4	8,291	-0.05%
2021/05/25	0.1	18.55	0	0.00	18.40	0.1	8,292	0.00%
2021/05/19	3	18.87	0	0.00	18.65	3	8,274	0.04%
2021/05/18	7	17.94	0	0.00	18.25	7	8,174	0.09%
2021/05/14	1	17.95	0	0.00	17.55	1	8,010	0.01%
2021/05/12	3	19.55	0	0.00	19.60	3	7,828	0.04%
2021/05/11	14	21.90	0	0.00	21.70	14	7,594	0.18%
2021/05/07	1	20.50	2.2	21.07	21.20	-1.2	6,735	-0.02%
2021/05/06	1	20.80	0	0.00	20.35	1	6,625	0.02%
2021/05/05	2	20.35	4	20.80	20.40	-2	6,476	-0.03%
2021/05/04	4	19.90	5	20.80	19.55	-1	6,276	-0.02%
2021/05/03	5	21.40	12	21.73	21.65	-7	6,096	-0.11%
2021/04/29	11	21.21	8.2	20.93	21.20	2.8	5,810	0.05%
2021/04/27	2	20.65	0	0.00	21.00	2	5,570	0.04%
2021/04/26	0	0.00	17	21.00	21.20	-17	5,472	-0.31%
2021/04/23	3	20.73	0	0.00	20.80	3	5,375	0.06%
2021/04/22	26	22.17	49	21.04	20.55	-23	5,281	-0.44%
2021/04/21	19	21.82	23	21.78	21.70	-4	4,844	-0.08%
2021/04/20	33.7	22.09	33	22.05	22.10	0.7	4,649	0.02%
2021/04/19	22.3	22.57	9.2	23.39	23.65	13.1	4,266	0.31%
2021/04/16	30.3	21.47	2	21.68	21.50	28.3	3,385	0.83%
2021/04/15	54	20.30	62	20.57	20.95	-8	2,604	-0.31%
2021/04/14	0	0.00	1	18.10	19.75	-1	1,850	-0.05%
2021/04/08	0	0.00	8	18.02	18.35	-8	1,395	-0.57%
2021/04/07	0	0.00	3	17.85	17.80	-3	1,262	-0.24%
2021/04/06	0	0.00	0.6	17.20	17.30	-0.6	1,130	-0.05%
2021/03/26	0	0.00	0.1	16.78	16.70	-0.1	1,217	-0.01%
2021/03/18	3	16.90	0	0.00	16.90	3	1,456	0.21%
2021/03/17	0	0.00	0.1	17.10	16.90	-0.1	1,483	-0.01%
2021/03/16	2	17.10	0	0.00	17.10	2	1,595	0.13%
2021/03/05	0	0.00	10	17.40	17.20	-10	1,552	-0.64%
2021/03/04	10	17.80	0	0.00	17.80	10	1,468	0.68%
2021/02/24	0	0.00	8	17.50	17.25	-8	1,305	-0.61%
2021/02/23	0	0.00	3	16.90	16.95	-3	1,172	-0.26%
2021/01/29	2	15.60	0	0.00	15.40	2	1,149	0.17%
2021/01/20	0	15.30	0	0.00	15.30	0	1,128	0.00%
2021/01/12	2	16.10	0	0.00	16.10	2	1,075	0.19%
2021/01/06	2	17.00	0	0.00	17.00	2	1,025	0.20%
2021/01/05	0	0.00	2	17.65	17.35	-2	1,007	-0.20%
2020/12/28	2	17.05	0	0.00	17.05	2	917	0.22%
2020/12/25	2	17.15	0	0.00	17.15	2	904	0.22%
2020/12/22	4	17.64	5	18.00	17.00	-1	856	-0.12%
2020/12/21	5	18.10	2	17.80	18.25	3	784	0.38%
2020/12/17	2	17.20	0	0.00	17.00	2	663	0.30%
2020/12/07	0.1	16.20	0	0.00	16.10	0.1	346	0.03%
2020/12/01	0	16.45	0	0.00	16.45	0	382	0.01%
2020/11/09	0	0.00	3	15.40	15.45	-3	344	-0.87%
2020/11/03	0	0.00	2	15.40	15.45	-2	348	-0.57%
2020/10/16	2	15.58	0	0.00	15.55	2	346	0.58%
2020/09/21	1	16.00	0	0.00	16.00	1	377	0.26%
2020/09/16	1	16.25	0	0.00	16.10	1	380	0.26%
2020/09/09	2	16.58	0	0.00	16.75	2	423	0.47%
2020/08/27	0	0.00	1	15.80	15.85	-1	374	-0.27%
2020/06/03	0	0.00	48	16.38	16.45	-48	637	-7.53%
2020/05/06	0	0.00	1	16.45	16.40	-1	619	-0.16%
2020/03/24	0	0.00	7	14.05	14.10	-7	622	-1.13%
2020/03/13	8	14.43	0	0.00	14.95	8	518	1.54%
2020/03/12	4	16.00	0	0.00	15.95	4	477	0.84%
2020/03/09	1.9	16.57	0	0.00	16.55	1.9	453	0.42%
2020/02/03	3	17.00	0	0.00	17.15	3	545	0.55%
2019/12/24	0	0.00	4	18.65	18.70	-4	663	-0.60%
2019/12/18	1	18.40	0	0.00	18.40	1	693	0.14%
2019/12/13	2	18.20	0	0.00	18.30	2	707	0.28%
2019/12/11	1	18.20	0	0.00	18.20	1	724	0.14%
2019/11/28	2	18.25	0	0.00	18.25	2	1,049	0.19%
2019/11/25	2	18.05	0	0.00	18.10	2	1,107	0.18%
2019/11/22	0	0.00	17	18.11	18.10	-17	1,121	-1.52%
2019/11/21	17	18.20	0	0.00	18.25	17	1,142	1.49%
2019/11/19	0	0.00	2	18.40	18.45	-2	1,157	-0.17%
2019/11/15	0	0.00	2	18.30	18.45	-2	1,259	-0.16%
2019/11/13	1	18.60	10	18.70	18.55	-9	1,529	-0.59%
2019/11/01	10	19.15	0	0.00	19.15	10	1,549	0.65%
2019/10/31	0	0.00	1	19.05	19.00	-1	1,559	-0.06%
2019/10/25	1	19.10	0	0.00	19.15	1	1,572	0.06%
2019/10/17	5	19.25	0	0.00	19.10	5	1,599	0.31%
2019/10/15	3	19.35	0	0.00	19.40	3	1,558	0.19%
2019/09/27	1	20.10	0	0.00	20.15	1	1,518	0.07%
2019/09/25	0	0.00	5	20.20	20.15	-5	1,535	-0.33%
2019/09/23	0	0.00	1	20.25	20.15	-1	1,534	-0.07%
2019/09/10	1	20.75	0	0.00	20.85	1	1,530	0.07%
2019/09/09	1	20.80	0	0.00	20.80	1	1,520	0.07%
2019/09/04	1	21.00	1	21.05	20.90	0	1,464	0.00%
2019/09/02	2	21.00	0	0.00	21.15	2	1,435	0.14%
2019/08/26	0	0.00	1	20.55	20.50	-1	1,274	-0.08%
2019/08/22	2	20.48	0	0.00	20.35	2	1,241	0.16%
2019/08/21	3	20.50	2	20.53	20.55	1	1,214	0.08%
2019/08/20	2	20.13	1	20.15	20.15	1	1,160	0.09%
2019/08/19	8	20.86	6	20.87	20.60	2	1,109	0.18%
2019/08/16	2	19.80	0	0.00	20.50	2	981	0.20%
2019/08/15	2	19.20	0	0.00	19.20	2	829	0.24%
2019/08/14	2	19.35	0	0.00	19.35	2	828	0.24%
2019/07/29	2	19.55	2	19.40	19.40	0	831	0.00%
2019/07/15	0	0.00	0.3	19.20	19.25	-0.3	902	-0.04%
2019/07/05	0	0.00	2	19.15	19.10	-2	1,024	-0.20%
2019/07/04	2	19.00	0	0.00	19.05	2	1,051	0.19%
2019/07/03	0	0.00	1	19.15	19.05	-1	1,075	-0.09%
2019/07/02	0	0.00	2	19.30	19.20	-2	1,079	-0.19%
2019/06/28	2	19.40	0	0.00	19.30	2	1,130	0.18%
2019/05/21	10	19.25	0	0.00	19.40	10	2,972	0.34%
2019/05/16	2	19.93	0	0.00	19.90	2	2,948	0.07%
2019/04/19	0	0.00	29	20.40	20.40	-29	2,819	-1.03%
2019/04/18	0	0.00	5	20.35	20.35	-5	2,817	-0.18%
2019/04/17	2	20.60	16	20.70	20.70	-14	2,808	-0.50%
2019/04/16	1	20.85	0	0.00	20.75	1	2,825	0.04%
2019/04/09	0	0.00	1	20.90	20.85	-1	2,846	-0.04%
2019/04/08	0	0.00	0.4	20.45	20.45	-0.4	2,812	-0.02%
2019/03/28	3	20.37	0	0.00	20.10	3	2,573	0.12%
2019/03/27	2	22.05	0	0.00	21.15	2	2,446	0.08%
2019/03/22	1	23.00	0	0.00	22.80	1	2,255	0.04%
2019/03/21	1	23.50	0	0.00	23.40	1	2,207	0.05%
2019/03/19	3	23.82	10	23.61	23.45	-7	2,111	-0.33%
2019/03/18	10	22.73	7	22.79	22.70	3	1,795	0.17%
2019/03/15	7	22.40	5	22.20	22.15	2	1,686	0.12%
2019/03/13	5	22.50	5	21.95	21.95	0	1,587	0.00%
2019/03/12	50	21.96	3	22.12	21.90	47	1,521	3.09%
2019/03/11	0	0.00	2	20.85	21.30	-2	1,334	-0.15%
2019/03/07	0	0.00	1	21.65	20.80	-1	1,461	-0.07%
2019/03/06	2	21.33	0	0.00	21.20	2	1,310	0.15%
2019/03/05	0	0.00	1	19.95	19.90	-1	1,025	-0.10%
2019/02/15	0	0.00	4	18.75	18.65	-4	928	-0.43%
2019/02/14	0	0.00	2	19.15	18.85	-2	922	-0.22%
2019/01/23	0	0.00	2	17.90	17.90	-2	854	-0.23%
2019/01/22	0	0.00	3.2	18.12	18.25	-3.2	841	-0.38%
2019/01/08	4	19.45	0	0.00	19.20	4	753	0.53%
2019/01/07	0	0.00	7	19.14	19.00	-7	720	-0.97%
2019/01/04	6	18.23	0	0.00	17.75	6	663	0.90%
2018/12/22	0	0.00	1	16.55	16.55	-1	634	-0.16%
2018/12/19	1	16.40	1	16.40	16.45	0	625	0.00%
2018/12/13	0	0.00	1	16.60	16.75	-1	626	-0.16%
2018/10/19	0	0.00	10	16.75	16.95	-10	388	-2.57%
2018/10/12	0	0.00	2.1	17.01	17.20	-2.1	417	-0.49%
2018/09/18	2	17.60	0	0.00	17.55	2	461	0.43%
2018/09/12	2	17.45	0	0.00	17.45	2	506	0.39%
2018/08/13	0	0.00	3	17.40	17.35	-3	732	-0.41%
2018/07/19	2	17.20	0	0.00	17.35	2	759	0.26%
2018/06/12	2	19.05	0	0.00	19.10	2	787	0.25%
2018/06/05	0.1	19.10	0	0.00	19.10	0.1	722	0.01%
2018/06/04	2	19.05	0	0.00	19.15	2	705	0.28%
2018/05/31	1	19.10	0	0.00	19.15	1	682	0.15%
2018/04/20	0	0.00	1	19.70	19.65	-1	774	-0.13%
2018/03/31	1	20.65	0	0.00	20.75	1	876	0.11%
2018/03/30	0	0.00	5	20.00	20.80	-5	874	-0.57%
2018/03/23	0	0.00	1	19.80	19.85	-1	941	-0.11%
2018/03/20	1	20.20	0	0.00	20.15	1	1,017	0.10%
2018/03/09	0	0.00	2	20.13	20.10	-2	1,170	-0.17%
2018/03/05	1	19.80	0	0.00	19.80	1	1,164	0.09%
2018/02/12	0	0.00	20	19.80	19.80	-20	1,173	-1.70%
2018/02/08	0	0.00	10	20.00	20.00	-10	1,184	-0.84%
2018/02/07	0	0.00	10	20.00	20.00	-10	1,193	-0.84%
2018/02/06	0	0.00	10	20.00	20.00	-10	1,187	-0.84%
2018/02/01	0	0.00	10	20.25	20.25	-10	1,158	-0.86%
2018/01/31	0	0.00	20	20.25	20.25	-20	1,159	-1.72%
2018/01/30	0	0.00	10	20.20	20.25	-10	1,165	-0.86%
2018/01/29	0	0.00	10	20.20	20.20	-10	1,161	-0.86%
2018/01/26	0	0.00	10	20.15	20.15	-10	1,176	-0.85%
2018/01/25	0	0.00	20	20.15	20.15	-20	1,195	-1.67%
2018/01/24	0	0.00	10	20.35	20.35	-10	1,185	-0.84%
2018/01/23	0	0.00	20	20.45	20.45	-20	1,182	-1.69%
2018/01/22	0	0.00	10	20.45	20.45	-10	1,176	-0.85%
2018/01/17	0	0.00	10	20.50	20.50	-10	1,166	-0.86%
2018/01/15	0	0.00	1	20.45	20.50	-1	1,154	-0.09%
2018/01/12	1	20.70	1	20.65	20.70	0	1,151	0.00%
2018/01/03	1	20.25	3	20.25	20.25	-2	1,119	-0.18%
2018/01/02	1	20.10	0	0.00	19.95	1	1,101	0.09%