榮剛 (5009)-華南永昌-彰化券商分點個股進出

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
55.2
漲跌
▼0.8
漲幅
-1.43%
成交量
11,942張
產業
上櫃鋼鐵類股
527人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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-彰化券商分點個股進出

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-彰化券商分點個股進出
華南永昌-彰化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
2024/05/10	1	55.10	2	55.75	56.00	-1	10,556	-0.01%
2024/05/09	35	56.12	49	55.73	54.90	-14	10,442	-0.13%
2024/05/08	1	54.50	45	54.80	54.70	-44	10,252	-0.43%
2024/05/07	19.2	54.97	0	0.00	54.50	19.2	10,194	0.19%
2024/05/06	5	56.62	4	56.70	56.10	1	9,960	0.01%
2024/05/03	28	57.55	6.1	57.57	57.00	22	9,729	0.23%
2024/05/02	19.1	57.51	32.5	57.77	57.60	-13.5	9,394	-0.14%
2024/04/30	10	54.93	11	55.86	54.20	-1	8,518	-0.01%
2024/04/29	4.3	54.25	13	54.28	54.80	-8.7	8,034	-0.11%
2024/04/26	3	52.60	0	0.00	52.80	3	7,806	0.04%
2024/04/25	6	52.42	1	52.60	52.60	5	7,679	0.07%
2024/04/24	24	53.05	0	0.00	53.00	24	7,613	0.32%
2024/04/23	16	53.18	0	0.00	52.80	16	7,547	0.21%
2024/04/22	16.2	54.21	0	53.70	54.20	16.2	7,350	0.22%
2024/04/19	21	54.00	5.5	54.36	54.90	15.5	7,016	0.22%
2024/04/18	2	54.65	2	54.00	54.70	0	6,616	0.00%
2024/04/17	9	53.48	9	53.88	53.50	0	6,379	0.00%
2024/04/16	23.5	52.16	2.5	52.36	51.90	21	6,043	0.35%
2024/04/15	36	54.53	16.5	54.40	53.30	19.5	5,658	0.34%
2024/04/12	16.1	52.32	0	0.00	52.50	16.1	5,187	0.31%
2024/04/11	0	0.00	5	52.70	52.60	-5	5,092	-0.10%
2024/04/10	7	51.89	8.3	52.54	52.50	-1.3	4,927	-0.03%
2024/04/09	2	50.30	0	0.00	50.40	2	4,584	0.04%
2024/04/08	2	49.85	0	49.90	49.40	2	4,469	0.04%
2024/04/03	0	0.00	0.2	49.30	49.40	-0.2	4,460	0.00%
2024/04/02	0	0.00	0	49.54	49.30	0	4,494	0.00%
2024/04/01	0	0.00	0	49.73	49.55	0	4,543	0.00%
2024/03/29	0	0.00	1	49.35	49.30	-1	4,723	-0.02%
2024/03/28	0	0.00	7	50.31	49.65	-7	4,887	-0.14%
2024/03/27	0.2	49.65	3	49.75	49.65	-2.8	5,331	-0.05%
2024/03/26	0	0.00	0.1	49.60	49.05	-0.1	5,334	0.00%
2024/03/25	15.1	49.90	10	49.55	49.80	5.1	5,373	0.10%
2024/03/22	0	48.90	0	0.00	49.00	0	5,440	0.00%
2024/03/21	5	48.75	0	0.00	49.00	5	5,739	0.09%
2024/03/20	0	0.00	12	48.93	48.90	-12	5,835	-0.21%
2024/03/19	0	49.06	0	0.00	48.85	0	5,894	0.00%
2024/03/14	0	47.90	0	47.95	47.75	0	6,016	0.00%
2024/03/13	3	48.10	0	0.00	47.70	3	6,105	0.05%
2024/03/12	20	48.10	20	48.40	48.55	0	6,164	0.00%
2024/03/08	1	47.50	0	0.00	47.70	1	6,321	0.02%
2024/03/06	11	48.92	1	48.90	48.75	10	6,482	0.15%
2024/03/05	26	48.70	0	0.00	48.70	26	6,483	0.40%
2024/03/04	14	48.25	0	0.00	48.30	14	6,432	0.22%
2024/03/01	6	48.08	1	47.95	48.30	5	6,473	0.08%
2024/02/26	1	46.45	1	46.80	46.45	0	6,762	0.00%
2024/02/22	0	47.35	0	0.00	47.15	0	6,850	0.00%
2024/02/21	0	47.40	0	0.00	47.15	0	6,902	0.00%
2024/02/20	4	47.38	0	0.00	47.00	4	7,005	0.06%
2024/02/19	1	47.95	1	48.10	47.85	0	6,981	0.00%
2024/02/16	0	0.00	2	47.70	47.65	-2	7,059	-0.03%
2024/02/15	30	46.24	0	0.00	46.30	30	7,018	0.43%
2024/01/31	0	48.03	0	0.00	47.60	0	6,832	0.00%
2024/01/29	0	47.10	0	0.00	47.50	0	6,806	0.00%
2024/01/26	0	0.00	1	46.90	46.75	-1	6,805	-0.01%
2024/01/24	3	47.15	4	47.30	47.10	-1	6,879	-0.01%
2024/01/23	2	46.25	0	0.00	46.40	2	6,854	0.03%
2024/01/17	0	46.75	0	0.00	45.90	0	7,040	0.00%
2024/01/15	0	0.00	5	47.70	47.70	-5	7,182	-0.07%
2024/01/12	0	47.20	0.2	47.25	47.10	-0.2	7,199	0.00%
2024/01/11	2	47.15	0	0.00	47.20	2	7,228	0.03%
2024/01/10	0	0.00	0	47.85	47.50	0	7,246	0.00%
2024/01/09	1	47.85	6	47.88	47.85	-5	7,392	-0.07%
2024/01/05	0	0.00	1	48.85	48.85	-1	7,444	-0.01%
2024/01/04	2	48.45	0	0.00	47.80	2	7,477	0.03%
2024/01/03	2	48.75	0	0.00	48.65	2	7,427	0.03%
2024/01/02	0	0.00	19	49.08	49.00	-19	7,402	-0.26%
2023/12/28	0	0.00	1	48.90	48.75	-1	7,474	-0.01%
2023/12/27	3	49.45	0	0.00	49.20	3	7,433	0.04%
2023/12/26	3	49.35	0.1	49.65	49.20	2.9	7,403	0.04%
2023/12/22	26	50.88	4.1	50.67	49.45	21.9	7,151	0.31%
2023/12/20	6.3	51.57	23	51.12	51.70	-16.7	6,695	-0.25%
2023/12/19	3	50.47	14	50.61	50.90	-11	6,648	-0.17%
2023/12/18	0	0.00	3	51.20	51.60	-3	6,687	-0.04%
2023/12/15	32	51.43	12	51.49	51.50	20	6,560	0.30%
2023/12/14	1	50.20	4	50.13	49.80	-3	6,292	-0.05%
2023/12/12	0	0.00	2	50.10	49.70	-2	6,243	-0.03%
2023/12/07	0	0.00	3	49.45	49.35	-3	6,330	-0.05%
2023/12/06	0	0.00	8	49.98	50.10	-8	6,363	-0.13%
2023/12/05	0	0.00	1	48.75	48.70	-1	6,362	-0.02%
2023/12/04	1	49.75	10	49.70	49.45	-9	6,360	-0.14%
2023/12/01	1	49.20	4	49.39	49.35	-3	6,314	-0.05%
2023/11/28	0	0.00	1	47.15	47.50	-1	6,644	-0.02%
2023/11/24	3.5	48.21	53	48.24	47.85	-49.5	7,115	-0.70%
2023/11/22	1	47.75	2	47.80	47.75	-1	7,231	-0.01%
2023/11/21	5	46.50	0	0.00	46.75	5	7,064	0.07%
2023/11/17	0	0.00	1	46.40	46.40	-1	7,247	-0.01%
2023/11/16	0	0.00	10	46.15	46.50	-10	7,257	-0.14%
2023/11/15	0	45.50	3	45.60	45.65	-3	7,212	-0.04%
2023/11/14	0	0.00	0	45.60	45.30	0	7,278	0.00%
2023/11/06	0.1	45.90	0	0.00	45.90	0.1	7,925	0.00%
2023/11/02	0	0.00	11	45.20	45.25	-11	8,337	-0.13%
2023/11/01	1	44.95	0.1	44.50	44.50	0.9	8,836	0.01%
2023/10/31	5	45.60	5	45.08	44.60	0	8,873	0.00%
2023/10/30	0	0.00	1	44.90	45.50	-1	8,980	-0.01%
2023/10/27	3	45.57	2	45.45	44.90	1	9,032	0.01%
2023/10/26	0	0.00	10	45.74	45.25	-10	9,034	-0.11%
2023/10/24	0	0.00	1	44.35	44.65	-1	9,235	-0.01%
2023/10/23	1	44.65	1	44.85	44.50	0	9,284	0.00%
2023/10/20	1	43.60	0	0.00	44.00	1	9,375	0.01%
2023/10/19	5	44.10	2	43.95	43.90	3	9,503	0.03%
2023/10/18	0	0.00	1	44.15	44.00	-1	9,631	-0.01%
2023/10/17	8	45.51	1	45.30	45.00	7	9,796	0.07%
2023/10/16	7	45.88	1	46.80	45.60	6	9,989	0.06%
2023/10/12	0	0.00	1	45.20	45.75	-1	10,295	-0.01%
2023/10/11	6	44.90	2	44.85	45.05	4	10,432	0.04%
2023/10/05	2	44.20	1	44.29	44.00	1	10,699	0.01%
2023/10/04	2	44.18	4	44.25	43.90	-2	10,774	-0.02%
2023/10/03	0	0.00	4	45.43	45.15	-4	10,741	-0.04%
2023/09/28	3	45.55	0	0.00	45.45	3	11,290	0.03%
2023/09/25	2	46.03	2	46.33	46.50	0	12,041	0.00%
2023/09/21	0	45.70	2	45.00	45.25	-2	12,203	-0.02%
2023/09/20	0	0.00	1	47.00	46.20	-1	12,217	-0.01%
2023/09/19	2	47.03	1	47.05	46.65	1	12,364	0.01%
2023/09/18	2	46.85	0	0.00	46.30	2	12,443	0.02%
2023/09/15	1	46.45	0	0.00	46.40	1	12,511	0.01%
2023/09/13	5	45.35	1	46.00	45.15	4	13,041	0.03%
2023/09/12	1	46.35	1	46.55	46.30	0	13,042	0.00%
2023/09/11	1	47.40	15	47.00	46.65	-14	13,107	-0.11%
2023/09/08	1	47.20	0	0.00	46.65	1	13,065	0.01%
2023/09/07	2	47.20	3	47.28	47.25	-1	13,134	-0.01%
2023/09/06	5	46.86	0	0.00	47.05	5	13,348	0.04%
2023/09/05	3	47.00	0	0.00	46.85	3	13,387	0.02%
2023/09/04	8.1	47.46	4	47.81	47.20	4.1	13,466	0.03%
2023/09/01	27	45.60	5	45.78	45.75	22	13,262	0.17%
2023/08/31	0	0.00	5	44.80	45.15	-5	13,483	-0.04%
2023/08/30	9	45.35	1	44.85	44.85	8	13,993	0.06%
2023/08/25	0	0.00	1	45.15	45.20	-1	13,768	-0.01%
2023/08/24	1	45.85	2	45.55	45.70	-1	13,789	-0.01%
2023/08/23	2	45.93	0	0.00	45.55	2	13,730	0.01%
2023/08/22	1	45.05	1	45.05	44.95	0	13,665	0.00%
2023/08/21	1	45.85	0	0.00	45.90	1	13,791	0.01%
2023/08/18	3	46.32	0	0.00	45.40	3	14,167	0.02%
2023/08/17	2	46.00	7	44.99	46.10	-5	14,655	-0.03%
2023/08/16	1	45.25	1	45.45	45.30	0	14,857	0.00%
2023/08/15	3	45.67	1	45.80	45.55	2	15,681	0.01%
2023/08/11	5	46.65	4	46.70	46.55	1	15,792	0.01%
2023/08/10	10	47.88	0	0.00	47.45	10	15,783	0.06%
2023/08/09	5	48.13	0	0.00	48.25	5	15,800	0.03%
2023/08/08	12	48.90	2	49.05	48.90	10	15,765	0.06%
2023/08/07	21	50.29	1	48.70	49.30	20	15,810	0.13%
2023/08/04	2	52.80	0	0.00	52.90	2	15,535	0.01%
2023/08/02	0	0.00	3	54.40	52.60	-3	15,832	-0.02%
2023/08/01	1	53.40	1	53.80	53.10	0	15,856	0.00%
2023/07/31	2	53.70	0	0.00	53.40	2	16,153	0.01%
2023/07/28	2.5	54.14	1	54.20	54.00	1.5	16,431	0.01%
2023/07/27	12	55.20	14	55.54	55.10	-2	16,688	-0.01%
2023/07/26	3	54.67	8	55.16	54.10	-5	16,988	-0.03%
2023/07/25	2	55.00	11	55.58	55.70	-9	17,576	-0.05%
2023/07/24	1	53.40	2	53.50	54.50	-1	17,776	-0.01%
2023/07/21	4	52.43	3	53.13	52.50	1	17,815	0.01%
2023/07/20	6	53.03	1	53.50	53.80	5	18,031	0.03%
2023/07/19	7	52.30	0	0.00	51.70	7	18,061	0.04%
2023/07/18	5	53.02	4	53.75	53.70	1	18,306	0.01%
2023/07/17	3	52.87	6	53.10	53.50	-3	18,480	-0.02%
2023/07/14	5	54.52	4	54.00	53.60	1	18,427	0.01%
2023/07/13	1	54.90	0	0.00	54.60	1	18,860	0.01%
2023/07/12	9	55.71	1	56.30	55.60	8	19,325	0.04%
2023/07/11	0	0.00	15	57.10	56.60	-15	19,621	-0.08%
2023/07/10	1	57.00	2	57.35	56.90	-1	20,468	0.00%
2023/07/07	8	56.31	1	56.90	56.10	7	21,173	0.03%
2023/07/06	6	58.05	0.2	59.00	57.30	5.8	21,351	0.03%
2023/07/05	2.4	60.26	11	59.91	60.50	-8.6	21,242	-0.04%
2023/07/04	0.3	59.32	4	59.45	60.00	-3.7	21,045	-0.02%
2023/07/03	6	58.23	4.5	59.32	59.40	1.5	20,793	0.01%
2023/06/30	0	0.00	2	57.70	57.60	-2	20,591	-0.01%
2023/06/29	7	58.06	5	57.80	57.10	2	20,543	0.01%
2023/06/28	3	57.20	0	0.00	56.60	3	20,443	0.01%
2023/06/27	1	56.10	0	0.00	56.20	1	20,598	0.00%
2023/06/26	0	0.00	0.2	58.60	58.10	-0.2	20,646	0.00%
2023/06/21	0	0.00	3	59.20	58.40	-3	20,678	-0.01%
2023/06/20	29	59.29	60	59.85	58.20	-31	20,649	-0.15%
2023/06/19	9.1	59.97	155.3	59.85	60.60	-146.2	20,563	-0.71%	大賣/鉅額交易
2023/06/16	0.2	58.70	2	58.95	58.00	-1.8	20,613	-0.01%
2023/06/15	45	57.31	279	57.25	58.60	-234	20,585	-1.14%	大賣/鉅額交易
2023/06/14	1.2	56.93	0	0.00	56.60	1.2	20,658	0.01%
2023/06/13	0	0.00	2	56.60	57.30	-2	20,952	-0.01%
2023/06/12	26.6	56.78	6	57.25	56.60	20.6	21,046	0.10%
2023/06/09	7	58.99	0	0.00	58.70	7	20,987	0.03%
2023/06/08	0	0.00	12	59.38	59.20	-12	21,301	-0.06%
2023/06/07	15	58.94	5	59.46	59.30	10	21,446	0.05%
2023/06/06	1.1	58.50	26	59.53	59.30	-24.9	21,829	-0.11%
2023/06/05	3.1	57.66	21	59.69	58.90	-17.9	22,475	-0.08%
2023/06/02	1	57.40	10	57.42	56.60	-9	22,505	-0.04%
2023/06/01	5	57.12	12.5	56.79	57.20	-7.5	22,401	-0.03%
2023/05/30	13	54.68	7	54.10	54.10	6	22,289	0.03%
2023/05/29	6	55.07	1	55.20	54.90	5	22,522	0.02%
2023/05/26	1	54.30	1	54.30	54.10	0	22,987	0.00%
2023/05/25	9	54.69	12	54.88	54.20	-3	23,153	-0.01%
2023/05/24	24	55.88	5	55.00	55.00	19	23,148	0.08%
2023/05/23	16	55.39	74	54.76	55.70	-58	22,937	-0.25%
2023/05/22	1	52.10	11	52.48	52.60	-10	22,589	-0.04%
2023/05/19	135	53.05	38	52.04	51.70	97	22,525	0.43%	大買/
2023/05/18	4	56.38	1	56.50	56.90	3	21,742	0.01%
2023/05/17	51	56.20	1	56.70	56.10	50	21,600	0.23%
2023/05/16	6	54.78	1	54.10	55.20	5	21,489	0.02%
2023/05/15	1	54.20	0	0.00	54.20	1	21,524	0.00%
2023/05/12	3	54.50	1	55.50	55.50	2	21,639	0.01%
2023/05/11	17	55.46	14	55.30	54.90	3	21,505	0.01%
2023/05/10	9	57.36	26	57.88	57.10	-17	21,283	-0.08%
2023/05/09	20.5	56.56	12	57.48	56.40	8.5	21,155	0.04%
2023/05/08	6	58.27	11	58.19	58.10	-5	20,936	-0.02%
2023/05/05	24.5	59.30	1	58.30	58.00	23.5	21,002	0.11%
2023/05/04	10	59.90	4	59.78	60.10	6	20,885	0.03%
2023/05/03	15	58.50	8.4	58.96	58.50	6.6	20,956	0.03%
2023/05/02	28	58.33	7	58.03	57.70	21	20,644	0.10%
2023/04/28	73	57.93	16.4	58.30	58.80	56.6	20,417	0.28%
2023/04/27	13	56.08	27	56.18	56.80	-14	19,842	-0.07%
2023/04/26	4.2	53.88	2	54.30	54.50	2.2	19,490	0.01%
2023/04/25	33	54.00	60	53.67	54.30	-27	19,361	-0.14%
2023/04/24	0	0.00	2	55.70	56.00	-2	19,146	-0.01%
2023/04/21	17.2	54.82	0	0.00	54.30	17.2	19,157	0.09%
2023/04/20	27.1	58.35	9	58.80	57.60	18.1	18,682	0.10%
2023/04/19	7	59.89	3	60.00	59.60	4	18,409	0.02%
2023/04/18	32	60.33	8	60.74	60.00	24	18,251	0.13%
2023/04/17	9	61.54	13	60.88	62.80	-4	17,846	-0.02%
2023/04/14	20.2	58.96	5.5	59.09	58.80	14.7	17,383	0.08%
2023/04/13	12.1	61.65	15	61.25	60.20	-2.9	17,106	-0.02%
2023/04/12	10	59.91	4	59.98	60.10	6	16,326	0.04%
2023/04/11	7	54.61	6	54.25	55.00	1	15,667	0.01%
2023/04/10	29	53.82	21.4	54.11	53.90	7.6	15,476	0.05%
2023/04/07	1	51.70	0	0.00	52.00	1	15,270	0.01%
2023/03/31	0	0.00	1	51.10	51.40	-1	15,361	-0.01%
2023/03/30	1	52.00	0	0.00	51.90	1	15,700	0.01%
2023/03/28	0.5	50.70	3	50.20	51.50	-2.5	16,247	-0.02%
2023/03/27	3	51.77	17	52.49	52.10	-14	16,054	-0.09%
2023/03/24	4.1	50.73	2	50.80	50.60	2.1	15,998	0.01%
2023/03/23	1	51.90	0	0.00	51.50	1	16,171	0.01%
2023/03/22	14.4	52.21	2	52.10	51.80	12.4	16,609	0.07%
2023/03/21	5	52.76	16	52.36	52.60	-11	17,190	-0.06%
2023/03/20	0	50.50	15	50.29	50.00	-15	17,266	-0.09%
2023/03/17	30	49.97	19	49.84	50.30	11	17,307	0.06%
2023/03/16	55	49.64	43	48.96	48.65	12	17,127	0.07%
2023/03/15	12	50.09	18	50.08	50.90	-6	16,866	-0.04%
2023/03/14	44.6	49.69	18	49.70	49.55	26.6	16,699	0.16%
2023/03/13	16	49.64	22	49.64	50.00	-6	16,595	-0.04%
2023/03/10	19	48.79	2	48.75	50.00	17	16,262	0.10%
2023/03/09	84	49.16	24	49.66	49.20	60	16,160	0.37%
2023/03/08	109	48.72	14	49.22	49.00	95	15,791	0.60%	大買/
2023/03/07	73	47.05	215	47.28	48.10	-142	15,134	-0.94%	大賣/鉅額交易
2023/03/06	1	43.65	0	0.00	43.75	1	14,515	0.01%
2023/03/01	6	43.82	3	43.63	43.55	3	15,377	0.02%
2023/02/24	33	44.50	13	44.47	45.05	20	15,369	0.13%
2023/02/23	8	43.46	7	43.79	44.20	1	14,942	0.01%
2023/02/22	4	41.73	1	42.20	42.50	3	14,839	0.02%
2023/02/21	1	41.80	10	41.55	41.90	-9	15,002	-0.06%
2023/02/20	0	0.00	1	42.00	42.00	-1	15,126	-0.01%
2023/02/17	4	41.06	2	40.70	41.25	2	15,085	0.01%
2023/02/16	1	40.40	3	40.47	40.40	-2	14,928	-0.01%
2023/02/15	11	39.40	0	0.00	39.90	11	15,145	0.07%
2023/02/14	1	39.55	0	0.00	39.55	1	15,145	0.01%
2023/02/10	0	0.00	2	40.15	39.70	-2	15,261	-0.01%
2023/02/08	1	39.55	6	39.50	39.40	-5	15,238	-0.03%
2023/02/06	0	38.95	0	0.00	38.95	0	15,198	0.00%
2023/02/03	11	39.57	5	40.00	39.45	6	15,146	0.04%
2023/02/02	0	0.00	8	40.81	40.30	-8	14,990	-0.05%
2023/02/01	1	40.00	11	39.39	40.00	-10	15,057	-0.07%
2023/01/31	0	37.95	0	0.00	37.85	0	14,970	0.00%
2023/01/30	16	37.64	21	37.33	37.65	-5	15,052	-0.03%
2023/01/16	10	36.80	10	36.35	36.35	0	15,055	0.00%
2023/01/13	0	36.85	18	37.08	36.80	-18	15,021	-0.12%
2023/01/12	0	36.65	2	36.80	36.70	-2	15,112	-0.01%
2023/01/11	0	36.35	9	36.44	36.85	-9	15,160	-0.06%
2023/01/10	1	35.11	2	35.28	35.45	-1	14,994	-0.01%
2023/01/09	1	35.20	0	0.00	35.10	1	15,067	0.01%
2023/01/06	6	35.15	0	0.00	35.20	6	15,182	0.04%
2023/01/05	30	35.34	2	35.05	35.05	28	15,367	0.18%
2023/01/04	2	36.30	1	36.00	36.40	1	15,563	0.01%
2023/01/03	5	36.27	4	36.40	36.40	1	15,843	0.01%
2022/12/30	0	0.00	19	36.94	37.15	-19	16,066	-0.12%
2022/12/29	1	36.00	0	0.00	36.25	1	16,319	0.01%
2022/12/27	3	36.85	0	0.00	36.75	3	16,472	0.02%
2022/12/26	3	37.00	0	0.00	37.00	3	16,532	0.02%
2022/12/23	4	37.29	2	37.40	37.50	2	16,641	0.01%
2022/12/22	20	37.63	15	37.56	37.75	5	16,716	0.03%
2022/12/21	19	37.00	27	36.47	37.00	-8	16,567	-0.05%
2022/12/20	0	0.00	8	35.70	34.85	-8	16,376	-0.05%
2022/12/19	1	36.10	1	35.40	35.35	0	16,566	0.00%
2022/12/16	2	36.45	0	0.00	36.40	2	16,796	0.01%
2022/12/15	4	36.76	35	36.75	36.60	-31	16,699	-0.19%
2022/12/14	36	36.67	21.2	36.87	37.00	14.8	16,358	0.09%
2022/12/13	26.1	36.10	33.1	36.42	36.75	-7	15,840	-0.04%
2022/12/12	1	34.65	28.3	33.85	35.05	-27.3	15,076	-0.18%
2022/12/09	15	33.50	44	33.61	33.70	-29	14,541	-0.20%
2022/12/08	0	0.00	0.1	32.95	33.00	-0.1	14,449	0.00%
2022/12/07	32	32.70	21	32.90	32.25	11	14,417	0.08%
2022/12/06	0	0.00	2	33.25	32.55	-2	14,313	-0.01%
2022/12/05	12	33.46	4	33.50	33.30	8	14,299	0.06%
2022/12/02	0	0.00	2	33.40	33.40	-2	14,205	-0.01%
2022/12/01	33	33.33	53	33.65	33.65	-20	14,143	-0.14%
2022/11/30	8	32.87	0	0.00	33.00	8	13,923	0.06%
2022/11/29	13	33.53	12	33.64	33.50	1	13,734	0.01%
2022/11/28	17	33.09	29	32.96	32.95	-12	13,468	-0.09%
2022/11/25	9	32.63	17	33.06	32.60	-8	13,400	-0.06%
2022/11/24	49	33.24	15	32.80	32.80	34	13,297	0.26%
2022/11/23	184	33.91	128	33.36	33.95	56	12,927	0.43%	大買/大賣/
2022/11/22	9	32.81	82	33.01	33.20	-73	12,413	-0.59%
2022/11/21	1	32.30	1	32.40	32.30	0	12,123	0.00%
2022/11/18	37	31.97	13	31.68	31.65	24	12,001	0.20%
2022/11/17	59	32.41	20	32.64	32.40	39	11,939	0.33%
2022/11/16	20	31.64	197	31.83	32.15	-177	11,602	-1.53%	大賣/鉅額交易
2022/11/15	48	31.26	25	31.30	31.45	23	11,366	0.20%
2022/11/14	0	0.00	5	30.25	30.70	-5	11,283	-0.04%
2022/11/11	16	30.13	0	0.00	30.10	16	11,223	0.14%
2022/11/10	0	0.00	1	31.20	31.20	-1	11,019	-0.01%
2022/11/09	2	31.40	7	31.04	30.85	-5	11,063	-0.05%
2022/11/08	0	0.00	12	30.38	30.80	-12	10,999	-0.11%
2022/11/07	26	30.53	3	30.28	30.25	23	10,930	0.21%
2022/11/04	16	29.20	1	29.40	29.40	15	10,871	0.14%
2022/11/01	0	0.00	3	28.40	28.50	-3	11,004	-0.03%
2022/10/31	5	28.25	6	28.45	28.40	-1	11,002	-0.01%
2022/10/28	36	28.96	7	28.61	28.25	29	11,002	0.26%
2022/10/27	53	28.38	21	28.59	28.50	32	10,770	0.30%
2022/10/26	41	29.63	9	29.76	29.40	32	10,592	0.30%
2022/10/25	1	30.90	1	31.20	30.35	0	10,651	0.00%
2022/10/24	7	30.59	5	30.57	30.70	2	10,724	0.02%
2022/10/20	0	0.00	3	30.00	30.45	-3	10,897	-0.03%
2022/10/19	8	30.38	17	31.08	30.55	-9	10,811	-0.08%
2022/10/17	0	0.00	21	29.95	30.05	-21	10,946	-0.19%
2022/10/14	22	30.86	2	30.95	30.65	20	11,000	0.18%
2022/10/13	0	0.00	4	29.98	29.35	-4	11,075	-0.04%
2022/10/12	1	30.40	0	0.00	30.85	1	11,317	0.01%
2022/10/07	2	30.93	1	31.75	31.75	1	11,477	0.01%
2022/10/06	8	30.39	19	30.73	31.10	-11	11,338	-0.10%
2022/10/04	3	29.67	4	29.61	29.85	-1	11,237	-0.01%
2022/10/03	0	0.00	1	29.35	29.20	-1	11,103	-0.01%
2022/09/30	2	28.93	1	28.55	29.55	1	11,018	0.01%
2022/09/28	2	28.50	2	28.00	27.40	0	10,628	0.00%
2022/09/27	11	28.59	5	28.75	29.00	6	10,423	0.06%
2022/09/26	2	30.13	3	29.83	29.25	-1	10,195	-0.01%
2022/09/23	3	30.28	10	30.07	30.10	-7	9,844	-0.07%
2022/09/22	0	0.00	50	28.83	29.00	-50	9,506	-0.53%
2022/09/16	0	0.00	10	28.25	28.20	-10	9,460	-0.11%
2022/09/15	2	28.95	2	29.25	28.65	0	9,565	0.00%
2022/09/12	10	28.80	0	0.00	28.70	10	9,858	0.10%
2022/09/08	3	27.55	5	27.82	27.90	-2	9,920	-0.02%
2022/09/05	1	27.35	2	27.45	27.50	-1	10,204	-0.01%
2022/09/02	1	27.80	10	27.68	27.65	-9	10,261	-0.09%
2022/09/01	10	28.33	1	28.50	28.10	9	10,247	0.09%
2022/08/31	13	28.89	0	0.00	28.45	13	10,267	0.13%
2022/08/30	4	28.96	3	29.05	28.80	1	10,187	0.01%
2022/08/26	2	29.20	0	0.00	29.05	2	10,215	0.02%
2022/08/25	1	29.05	1	29.00	29.00	0	10,350	0.00%
2022/08/24	2	28.93	8	29.35	28.90	-6	10,473	-0.06%
2022/08/22	12	28.63	0	0.00	28.75	12	10,736	0.11%
2022/08/19	32	29.22	5	29.20	29.00	27	10,746	0.25%
2022/08/18	20	29.30	0	0.00	29.45	20	10,875	0.18%
2022/08/17	18	29.49	17	29.97	29.25	1	11,148	0.01%
2022/08/16	1	29.85	3	29.72	29.50	-2	11,265	-0.02%
2022/08/15	30	30.08	2	30.10	30.30	28	11,496	0.24%
2022/08/12	16	30.07	2	30.20	30.00	14	11,879	0.12%
2022/08/11	2	30.70	0	0.00	30.45	2	11,930	0.02%
2022/08/10	0	0.00	2	31.75	30.70	-2	12,004	-0.02%
2022/08/09	0	0.00	6.1	31.17	31.20	-6.1	12,123	-0.05%
2022/08/08	1	29.70	3	30.82	30.60	-2	12,304	-0.02%
2022/08/04	6	30.28	1	30.30	30.35	5	12,725	0.04%
2022/08/03	2	30.78	6	30.52	30.40	-4	13,847	-0.03%
2022/08/02	13	30.93	42	30.50	30.90	-29	14,494	-0.20%
2022/08/01	6	31.57	6	31.63	31.40	0	14,677	0.00%
2022/07/29	42	31.35	7	31.09	31.20	35	14,887	0.24%
2022/07/28	0	0.00	8	30.80	30.75	-8	14,936	-0.05%
2022/07/27	6	30.38	5	29.50	30.45	1	15,013	0.01%
2022/07/26	4	30.26	1	30.15	30.45	3	15,266	0.02%
2022/07/25	1	29.90	1	30.25	30.35	0	15,401	0.00%
2022/07/22	24	29.34	22	29.35	29.30	2	15,430	0.01%
2022/07/21	13	28.82	13	28.98	29.00	0	16,482	0.00%
2022/07/20	2	29.23	9	29.22	29.05	-7	18,316	-0.04%
2022/07/19	7	29.37	8	29.29	29.70	-1	19,359	-0.01%
2022/07/18	4	28.73	0	0.00	29.00	4	19,944	0.02%
2022/07/15	0	0.00	6.9	27.55	27.35	-6.9	19,673	-0.04%
2022/07/14	25	24.41	10	23.26	25.10	15	19,617	0.08%
2022/07/13	7	23.62	6	23.59	23.65	1	19,695	0.01%
2022/07/12	1.1	23.79	0	0.00	23.65	1.1	19,744	0.01%
2022/07/11	9	26.50	9	26.05	26.25	0	20,168	0.00%
2022/07/01	0.1	24.25	10	24.95	24.25	-9.9	22,661	-0.04%
2022/06/28	0	0.00	1	25.50	25.80	-1	22,620	0.00%
2022/06/23	0.1	25.20	5	25.75	25.40	-5	22,605	-0.02%
2022/06/22	5	26.48	0	0.00	25.95	5	22,519	0.02%
2022/06/21	15.5	27.02	0	0.00	27.05	15.5	22,495	0.07%
2022/06/20	2	26.99	2	26.05	25.95	0	22,427	0.00%
2022/06/17	0	0.00	4	28.21	27.90	-4	22,282	-0.02%
2022/06/16	2	29.35	0	0.00	29.00	2	22,194	0.01%
2022/06/14	0.1	28.35	5	28.31	28.45	-5	22,067	-0.02%
2022/06/13	14	29.44	13	29.10	29.10	1	22,170	0.00%
2022/06/10	5	29.95	13	30.18	30.20	-8	22,205	-0.04%
2022/06/09	17	30.03	14	29.98	29.95	3	22,247	0.01%
2022/06/08	16	29.91	21	30.00	30.05	-5	22,261	-0.02%
2022/06/07	14.1	29.41	15	29.71	29.80	-0.9	22,362	0.00%
2022/06/06	27	29.00	24	29.21	29.25	3	22,414	0.01%
2022/06/02	11	29.11	11	28.81	28.80	0	22,769	0.00%
2022/06/01	32	29.24	22	29.61	29.55	10	22,924	0.04%
2022/05/31	8	29.34	11	29.69	29.40	-3	22,897	-0.01%
2022/05/30	5	30.55	10.5	30.72	30.70	-5.5	22,869	-0.02%
2022/05/27	2	30.95	1	30.90	30.90	1	23,008	0.00%
2022/05/26	4	31.34	3	31.55	31.00	1	23,087	0.00%
2022/05/25	22	31.03	23.1	31.62	31.60	-1.1	22,981	0.00%
2022/05/24	3	31.02	2	30.68	30.70	1	22,716	0.00%
2022/05/23	4	30.95	14.1	30.96	30.90	-10.1	22,524	-0.04%
2022/05/20	11	30.73	5	30.57	30.25	6	22,346	0.03%
2022/05/19	3	30.38	1.5	29.97	30.60	1.5	22,169	0.01%
2022/05/18	1	29.90	2.1	30.32	30.20	-1.1	21,994	-0.01%
2022/05/17	4	30.05	3	29.85	29.80	1	21,825	0.00%
2022/05/16	3	29.42	12	29.81	30.05	-9	21,497	-0.04%
2022/05/13	3.5	28.87	8	29.19	29.00	-4.5	21,295	-0.02%
2022/05/12	38	30.11	36	29.21	28.55	2	21,107	0.01%
2022/05/11	29	31.10	36	30.53	30.60	-7	20,729	-0.03%
2022/05/10	33	30.75	121	29.26	31.10	-88	19,544	-0.45%	大賣/
2022/05/09	105	29.14	16	29.18	29.00	89	18,800	0.47%	大買/
2022/05/06	2	29.73	2	28.55	29.70	0	18,430	0.00%
2022/05/05	18	29.15	13	28.99	29.00	5	17,966	0.03%
2022/05/04	13	27.93	4	28.21	28.70	9	17,641	0.05%
2022/05/03	3	27.87	35	27.31	28.00	-32	17,390	-0.18%
2022/04/29	1	29.30	2	29.15	28.90	-1	16,966	-0.01%
2022/04/28	3	29.00	1	29.15	28.50	2	16,719	0.01%
2022/04/27	5.5	29.81	6	30.04	28.80	-0.5	16,354	0.00%
2022/04/26	23	31.87	28	31.84	31.55	-5	15,213	-0.03%
2022/04/25	34	32.10	8.2	31.58	33.35	25.9	13,191	0.20%
2022/04/22	4	31.28	24.5	31.98	32.35	-20.5	11,844	-0.17%
2022/04/21	3	29.62	4	29.53	29.45	-1	10,750	-0.01%
2022/04/20	7	29.82	10	29.92	29.80	-3	10,526	-0.03%
2022/04/19	4	30.10	6	30.00	30.10	-2	10,074	-0.02%
2022/04/18	2	28.95	10	29.30	29.00	-8	9,706	-0.08%
2022/04/15	5	29.54	3	30.63	29.95	2	9,386	0.02%
2022/04/14	4	30.61	27	29.88	29.85	-23	8,735	-0.26%
2022/04/13	25	27.92	21	28.91	29.25	4	7,484	0.05%
2022/04/12	1	26.70	3	27.10	27.55	-2	6,739	-0.03%
2022/04/11	4	27.58	2	27.50	27.55	2	6,542	0.03%
2022/04/08	1	26.65	13	26.63	26.85	-12	6,172	-0.19%
2022/04/07	0	0.00	3	26.38	25.70	-3	5,975	-0.05%
2022/04/06	0	0.00	7	26.06	26.15	-7	5,855	-0.12%
2022/04/01	0	0.00	2	25.85	25.85	-2	5,801	-0.03%
2022/03/30	0.1	25.30	0	0.00	25.40	0.1	5,804	0.00%
2022/03/29	0	0.00	2	25.95	25.70	-2	5,790	-0.03%
2022/03/28	2	25.10	5	25.30	25.70	-3	5,788	-0.05%
2022/03/25	2	26.05	0	0.00	25.75	2	5,846	0.03%
2022/03/24	0	0.00	4	26.00	25.90	-4	5,884	-0.07%
2022/03/23	5	25.70	0	0.00	25.65	5	5,862	0.09%
2022/03/21	0	0.00	8	25.11	24.90	-8	5,765	-0.14%
2022/03/18	1	24.90	0	0.00	24.60	1	5,748	0.02%
2022/03/16	3	24.20	0.5	24.20	23.90	2.5	5,747	0.04%
2022/03/14	10.5	26.15	1	26.25	26.35	9.5	5,389	0.18%
2022/03/11	0	0.00	2	25.75	25.65	-2	5,295	-0.04%
2022/03/10	4	25.43	3	25.70	25.90	1	5,206	0.02%
2022/03/09	1	25.10	8	24.68	25.20	-7	5,049	-0.14%
2022/03/08	8.5	26.00	0	0.00	24.65	8.5	4,932	0.17%
2022/03/07	1.5	25.93	17	26.19	26.15	-15.5	4,513	-0.34%
2022/03/04	11	26.10	10	26.02	25.90	1	4,187	0.02%
2022/03/03	22	26.20	7	26.27	26.25	15	4,069	0.37%
2022/03/02	5	25.28	79	25.76	25.80	-74	3,846	-1.92%
2022/03/01	3	24.60	5	25.05	24.90	-2	3,707	-0.05%
2022/02/25	1	23.90	0	0.00	23.90	1	3,634	0.03%
2022/02/24	1	22.95	0	0.00	22.90	1	3,539	0.03%
2022/02/22	6	23.13	2	23.43	23.50	4	3,446	0.12%
2022/02/21	3	24.15	74	23.53	23.90	-71	3,271	-2.17%
2022/02/18	0	0.00	2	22.65	22.85	-2	3,001	-0.07%
2022/02/17	0	0.00	5	22.45	22.55	-5	2,991	-0.17%
2022/02/09	0	0.00	0.9	21.88	21.95	-0.9	3,311	-0.03%
2022/01/26	0	0.00	23	20.31	20.20	-23	3,351	-0.69%
2022/01/24	0	0.00	9	20.65	20.65	-9	3,440	-0.26%
2022/01/19	0.1	20.85	0	0.00	20.80	0.1	3,572	0.00%
2022/01/18	0.1	21.15	0	0.00	21.10	0.1	3,609	0.00%
2022/01/14	0	0.00	1	21.30	21.20	-1	3,814	-0.03%
2022/01/07	0.1	21.45	5	21.50	21.40	-4.9	3,912	-0.13%
2022/01/06	2.1	21.56	3	21.70	21.75	-0.9	3,962	-0.02%
2022/01/05	0.2	21.65	4	21.90	21.60	-3.9	4,027	-0.10%
2022/01/04	31	21.74	0	0.00	21.60	31	4,112	0.75%
2021/12/30	15.1	21.97	15	21.98	21.95	0.1	4,229	0.00%
2021/12/28	12.1	21.90	46	21.90	21.85	-33.9	4,369	-0.78%
2021/12/24	0	0.00	12	22.20	22.20	-12	4,537	-0.26%
2021/12/23	50	22.35	6	22.38	22.35	44	4,538	0.97%
2021/12/22	67	22.65	7	22.30	22.30	60	4,557	1.32%
2021/12/21	30	22.43	30	22.45	22.70	0	4,537	0.00%
2021/12/20	0	0.00	7	22.46	22.70	-7	4,481	-0.16%
2021/12/16	2	21.50	8	21.66	21.55	-6	4,471	-0.13%
2021/12/15	0	0.00	1.2	21.77	21.75	-1.2	4,533	-0.03%
2021/12/14	1	21.50	1	21.70	21.55	0	4,585	0.00%
2021/12/13	1	22.20	2	22.05	22.25	-1	4,612	-0.02%
2021/12/09	2	21.50	0	0.00	21.45	2	4,772	0.04%
2021/12/07	0	0.00	2	21.63	21.85	-2	5,313	-0.04%
2021/12/03	0	0.00	3	21.65	21.30	-3	5,461	-0.05%
2021/12/02	6	21.25	1	21.40	21.20	5	5,567	0.09%
2021/12/01	1	21.15	7	21.26	21.25	-6	5,774	-0.10%
2021/11/30	0	0.00	8	20.97	20.95	-8	5,981	-0.13%
2021/11/29	10	20.60	0	0.00	20.80	10	6,123	0.16%
2021/11/25	12	22.05	2	21.85	21.80	10	7,106	0.14%
2021/11/24	20	22.15	12	21.90	22.00	8	7,076	0.11%
2021/11/23	8.1	21.38	8	21.70	21.25	0.1	7,061	0.00%
2021/11/19	6	21.12	0	0.00	21.05	6	7,621	0.08%
2021/11/18	3	21.23	0	0.00	21.25	3	7,845	0.04%
2021/11/17	12	21.53	0	0.00	21.35	12	8,259	0.15%
2021/11/16	7	21.53	0	0.00	21.55	7	8,381	0.08%
2021/11/12	1	22.10	0	0.00	22.15	1	8,930	0.01%
2021/11/11	2	22.15	4	22.11	22.25	-2	9,405	-0.02%
2021/11/10	4	21.65	0	0.00	21.60	4	9,815	0.04%
2021/11/09	2	21.73	0	0.00	22.00	2	10,616	0.02%
2021/11/08	4	22.33	15	22.11	22.15	-11	11,587	-0.09%
2021/11/05	2	21.20	0	0.00	21.20	2	12,062	0.02%
2021/11/04	3	21.40	0	0.00	21.20	3	12,380	0.02%
2021/11/03	0	0.00	6	21.70	21.60	-6	13,125	-0.05%
2021/11/02	0.1	21.45	13	21.31	21.15	-13	13,351	-0.10%
2021/11/01	2	21.15	10	21.05	21.00	-8	13,595	-0.06%
2021/10/29	2	21.30	3	21.10	21.20	-1	14,022	-0.01%
2021/10/28	4	20.90	4	21.58	21.50	0	14,531	0.00%
2021/10/27	1	21.35	0	0.00	21.30	1	15,244	0.01%
2021/10/26	1	21.75	0	0.00	21.75	1	16,418	0.01%
2021/10/25	1	21.85	0	0.00	21.85	1	17,751	0.01%
2021/10/22	9	22.31	5	21.85	21.90	4	18,103	0.02%
2021/10/20	41.3	22.85	0	0.00	22.70	41.3	18,481	0.22%
2021/10/18	1	22.85	0	0.00	22.95	1	19,119	0.01%
2021/10/13	1	22.50	0	0.00	22.10	1	21,328	0.00%
2021/10/08	2	23.45	7	23.31	22.95	-5	21,625	-0.02%
2021/10/07	5	23.35	2	23.60	23.65	3	21,690	0.01%
2021/10/04	1	23.00	14	22.72	22.65	-13	22,144	-0.06%
2021/10/01	0	0.00	4	24.10	24.05	-4	22,269	-0.02%
2021/09/30	0	0.00	1	24.70	25.05	-1	22,435	0.00%
2021/09/29	5.1	24.31	3	24.22	24.20	2.1	22,590	0.01%
2021/09/28	1	24.55	0	0.00	24.50	1	22,980	0.00%
2021/09/27	0	0.00	0.4	25.20	25.00	-0.4	23,587	0.00%
2021/09/24	21	24.77	0.1	25.20	24.75	20.9	25,173	0.08%
2021/09/23	0	0.00	10.1	25.16	24.85	-10.1	27,414	-0.04%
2021/09/22	1.5	24.93	0	0.00	24.95	1.5	28,563	0.01%
2021/09/17	2	25.65	0	0.00	25.50	2	29,013	0.01%
2021/09/15	11	26.35	7.4	26.37	26.35	3.6	28,960	0.01%
2021/09/14	2.1	26.34	0	0.00	26.10	2.1	28,920	0.01%
2021/09/13	3.4	26.91	7.1	26.85	26.95	-3.7	28,902	-0.01%
2021/09/10	2	26.53	1	26.05	26.05	1	28,697	0.00%
2021/09/09	2	25.75	0	0.00	25.70	2	28,390	0.01%
2021/09/08	15	25.40	15	25.23	24.75	0	28,335	0.00%
2021/09/07	0	0.00	55	25.18	25.40	-55	28,251	-0.19%
2021/09/06	0	0.00	4	25.93	25.60	-4	28,141	-0.01%
2021/09/03	5	26.77	3	26.83	26.35	2	27,935	0.01%
2021/09/02	11	27.08	10	26.50	26.65	1	27,745	0.00%
2021/09/01	34	27.20	24	27.03	27.00	10	27,620	0.04%
2021/08/31	19	27.19	12	27.09	27.20	7	27,184	0.03%
2021/08/30	2	25.98	1	26.25	26.00	1	26,686	0.00%
2021/08/27	28	25.75	29	25.80	26.00	-1	26,770	0.00%
2021/08/26	100	26.79	74	26.18	25.60	26	27,415	0.09%
2021/08/25	6	25.34	0	0.00	25.35	6	27,090	0.02%
2021/08/23	1.1	25.08	24	26.08	25.85	-22.9	26,875	-0.09%
2021/08/20	6	24.50	7	24.14	24.60	-1	26,510	0.00%
2021/08/19	0	0.00	1	24.45	24.20	-1	26,365	0.00%
2021/08/18	3	23.57	11	24.30	25.60	-8	26,158	-0.03%
2021/08/17	42	24.89	17	25.87	23.90	25	25,777	0.10%
2021/08/16	42	26.82	10	27.05	26.40	32	25,231	0.13%
2021/08/13	33	28.46	45	28.70	27.55	-12	24,737	-0.05%
2021/08/12	56	28.31	97	28.63	29.75	-41	23,927	-0.17%
2021/08/11	17	27.88	28	27.58	27.85	-11	22,963	-0.05%
2021/08/10	9	27.49	0	0.00	27.30	9	22,367	0.04%
2021/08/09	9	27.96	16	28.20	27.95	-7	22,110	-0.03%
2021/08/06	1	27.30	2	27.35	26.95	-1	21,412	0.00%
2021/08/05	8	26.58	10	26.58	26.65	-2	21,222	-0.01%
2021/08/04	69	27.83	97	27.62	27.40	-28	21,141	-0.13%
2021/08/03	26	28.40	3	28.67	28.85	23	21,239	0.11%
2021/08/02	15	28.41	20	28.62	29.30	-5	20,948	-0.02%
2021/07/30	70	28.40	105	28.07	27.20	-35	20,265	-0.17%	大賣/
2021/07/29	118	27.58	35	27.45	27.95	83	19,168	0.43%	大買/
2021/07/28	32	26.19	12	26.38	25.75	20	17,963	0.11%
2021/07/27	30	26.19	13	25.91	25.60	17	17,718	0.10%
2021/07/26	12	26.60	1	26.20	26.90	11	17,744	0.06%
2021/07/23	0	0.00	4	26.10	26.70	-4	17,549	-0.02%
2021/07/22	3	25.47	0	0.00	25.00	3	17,272	0.02%
2021/07/21	10	26.79	23	26.66	26.50	-13	17,026	-0.08%
2021/07/20	17	26.23	58	26.52	26.75	-41	16,240	-0.25%
2021/07/19	8	26.52	17	26.49	27.10	-9	15,653	-0.06%
2021/07/16	13	25.08	0	0.00	25.10	13	15,298	0.08%
2021/07/15	0	0.00	15.4	24.91	24.85	-15.4	15,227	-0.10%
2021/07/14	3	22.92	1	23.70	23.90	2	15,419	0.01%
2021/07/13	18	23.77	2	24.38	23.50	16	16,149	0.10%
2021/07/12	6	25.42	11	25.94	25.05	-5	16,669	-0.03%
2021/07/09	7	24.63	0	0.00	24.65	7	17,158	0.04%
2021/07/08	3	24.87	8	25.15	24.95	-5	17,332	-0.03%
2021/07/07	11	24.61	19	24.46	24.30	-8	17,117	-0.05%
2021/07/06	23	25.95	5	26.05	25.60	18	16,927	0.11%
2021/07/05	14	26.40	1	27.46	26.35	13	16,765	0.08%
2021/07/02	14	26.11	6	25.69	25.65	8	16,464	0.05%
2021/07/01	63	27.97	32.1	28.00	26.80	31	15,961	0.19%
2021/06/30	91.1	27.16	23	26.94	27.50	68.1	14,329	0.47%
2021/06/29	36	24.03	23.6	24.08	25.15	12.4	12,019	0.10%
2021/06/28	18.6	22.22	30	22.48	22.90	-11.4	10,786	-0.11%
2021/06/24	0	0.00	2	21.00	20.65	-2	10,167	-0.02%
2021/06/23	2	20.45	0	0.00	20.45	2	10,125	0.02%
2021/06/22	1	20.80	2	21.30	20.80	-1	10,050	-0.01%
2021/06/21	5.4	19.86	0	0.00	20.10	5.4	9,892	0.05%
2021/06/18	2	20.35	0	0.00	20.25	2	9,820	0.02%
2021/06/15	1	20.65	0	0.00	20.85	1	9,714	0.01%
2021/06/10	5	20.12	0	0.00	20.40	5	9,670	0.05%
2021/06/09	2	20.25	0	0.00	20.35	2	9,630	0.02%
2021/06/08	5	21.00	2	21.00	21.00	3	9,596	0.03%
2021/06/07	0	0.00	2	21.20	20.80	-2	9,580	-0.02%
2021/06/04	5	21.78	56	21.71	21.70	-51	9,486	-0.54%
2021/06/03	78	22.25	21	22.45	22.45	57	9,303	0.61%
2021/06/02	7	21.30	2	21.70	21.70	5	8,530	0.06%
2021/06/01	0	0.00	3	20.08	20.10	-3	8,419	-0.04%
2021/05/31	1	20.15	12	20.66	20.00	-11	8,437	-0.13%
2021/05/28	0	0.00	8	19.79	19.40	-8	8,325	-0.10%
2021/05/25	5	18.55	8	18.73	18.40	-3	8,292	-0.04%
2021/05/24	5	18.95	0	0.00	18.95	5	8,373	0.06%
2021/05/21	8	18.90	5	18.50	19.15	3	8,372	0.04%
2021/05/19	0	0.00	4	18.81	18.65	-4	8,274	-0.05%
2021/05/18	0	0.00	2	18.25	18.25	-2	8,174	-0.02%
2021/05/17	2	16.55	0	0.00	16.60	2	8,117	0.02%
2021/05/14	4	18.35	2	17.55	17.55	2	8,010	0.02%
2021/05/13	5	18.72	1	19.45	18.55	4	7,916	0.05%
2021/05/12	10	20.70	5	19.82	19.60	5	7,828	0.06%
2021/05/11	22	22.22	20.2	22.54	21.70	1.8	7,594	0.02%
2021/05/10	7	22.08	42	22.37	22.15	-35	7,003	-0.50%
2021/05/07	2.2	20.63	2	20.80	21.20	0.2	6,735	0.00%
2021/05/06	1	20.55	1	20.95	20.35	0	6,625	0.00%
2021/05/05	9	19.83	20	20.76	20.40	-11	6,476	-0.17%
2021/05/04	6	19.77	0	0.00	19.55	6	6,276	0.10%
2021/05/03	0	0.00	9	21.71	21.65	-9	6,096	-0.15%
2021/04/29	4	20.83	11.9	20.87	21.20	-7.9	5,810	-0.14%
2021/04/28	2	20.55	6	20.35	20.60	-4	5,639	-0.07%
2021/04/27	3	20.80	2	20.73	21.00	1	5,570	0.02%
2021/04/26	6	20.93	0	0.00	21.20	6	5,472	0.11%
2021/04/23	1.8	20.55	1	20.80	20.80	0.8	5,375	0.01%
2021/04/22	9	21.67	8	22.78	20.55	1	5,281	0.02%
2021/04/21	5	21.63	13	21.32	21.70	-8	4,844	-0.17%
2021/04/20	18	22.15	11	22.04	22.10	7	4,649	0.15%
2021/04/19	52	22.31	37	22.22	23.65	15	4,266	0.35%
2021/04/16	98	21.75	28	21.57	21.50	70	3,385	2.07%
2021/04/15	10	20.58	15	20.63	20.95	-5	2,604	-0.19%
2021/04/14	10	19.38	4	19.75	19.75	6	1,850	0.32%
2021/04/13	2	18.30	0	0.00	18.20	2	1,537	0.13%
2021/04/12	0	0.00	1	18.25	18.25	-1	1,510	-0.07%
2021/04/09	3	18.18	0	0.00	18.05	3	1,450	0.21%
2021/04/08	1	18.30	5	18.40	18.35	-4	1,395	-0.29%
2021/03/31	3	17.05	0	0.00	17.05	3	1,127	0.27%
2021/03/24	0	0.00	1	17.10	16.95	-1	1,333	-0.08%
2021/03/18	0	0.00	0	17.00	16.90	0	1,456	0.00%
2021/03/10	0	0.00	3	17.25	17.15	-3	1,590	-0.19%
2021/03/08	0	0.00	2	17.35	17.15	-2	1,561	-0.13%
2021/03/05	2	17.64	0	0.00	17.20	2	1,552	0.13%
2021/02/24	0	0.00	3	17.55	17.25	-3	1,305	-0.23%
2021/02/23	5	16.93	0	0.00	16.95	5	1,172	0.43%
2021/02/18	3	16.00	0	0.00	16.30	3	1,156	0.26%
2021/01/12	0	16.40	0	0.00	16.10	0	1,075	0.00%
2021/01/06	2	17.00	0	0.00	17.00	2	1,025	0.20%
2020/12/30	0	0.00	3	17.50	17.50	-3	966	-0.31%
2020/12/29	2	17.20	0	0.00	17.20	2	937	0.21%
2020/12/23	0.1	17.00	0	0.00	17.10	0.1	871	0.01%
2020/12/22	5	17.40	0	0.00	17.00	5	856	0.58%
2020/12/21	0	0.00	3	18.40	18.25	-3	784	-0.38%
2020/12/18	3	17.00	0	0.00	17.00	3	667	0.45%
2020/12/14	0	0.00	1	17.40	17.50	-1	590	-0.17%
2020/12/10	1	17.25	0	0.00	17.20	1	489	0.20%
2020/11/27	0.1	16.25	0	0.00	16.25	0.1	363	0.03%
2020/10/29	0	0.00	5	15.40	15.45	-5	347	-1.44%
2020/10/16	0	0.00	4	15.60	15.55	-4	346	-1.15%
2020/09/28	1	15.45	0	0.00	15.50	1	353	0.28%
2020/09/23	1	16.05	0	0.00	15.90	1	357	0.28%
2020/09/11	2	16.45	0	0.00	16.30	2	425	0.47%
2020/09/08	5	16.70	0	0.00	16.70	5	417	1.20%
2020/09/07	0	0.00	3	16.50	16.90	-3	407	-0.74%
2020/08/31	3	16.05	0	0.00	16.05	3	380	0.79%
2020/08/06	0	15.40	0	0.00	15.40	0	400	0.01%
2020/07/20	0	0.00	8	15.55	15.55	-8	448	-1.78%
2020/07/14	0	0.00	1	15.75	15.75	-1	462	-0.22%
2020/06/18	1	16.55	0	0.00	16.60	1	448	0.22%
2020/03/25	0	0.00	3	14.50	14.40	-3	621	-0.48%
2020/01/08	0	0.00	100	18.35	18.30	-100	582	-17.17%
2019/12/25	0	0.00	5	18.75	18.70	-5	653	-0.76%
2019/12/19	0	0.00	3	18.70	18.65	-3	689	-0.44%
2019/12/16	100.6	18.50	0	0.00	18.60	100.6	709	14.18%
2019/11/20	0	0.00	3	18.15	18.30	-3	1,146	-0.26%
2019/11/15	1	18.35	0	0.00	18.45	1	1,259	0.08%
2019/11/12	1	18.70	0	0.00	18.75	1	1,529	0.07%
2019/11/08	0	0.00	2	18.95	18.95	-2	1,529	-0.13%
2019/11/05	0	0.00	15	19.40	19.40	-15	1,521	-0.99%
2019/11/04	1	19.30	0	0.00	19.30	1	1,530	0.07%
2019/10/17	3	19.05	0	0.00	19.10	3	1,599	0.19%
2019/10/16	1	19.20	0	0.00	19.20	1	1,567	0.06%
2019/10/14	4	20.00	0	0.00	20.00	4	1,512	0.26%
2019/10/07	5	20.05	0	0.00	19.95	5	1,515	0.33%
2019/10/04	1	20.25	0	0.00	20.15	1	1,502	0.07%
2019/09/27	0	0.00	5	20.10	20.15	-5	1,518	-0.33%
2019/09/26	1	20.10	0	0.00	20.00	1	1,528	0.07%
2019/09/25	3	20.15	0	0.00	20.15	3	1,535	0.20%
2019/09/17	0	0.00	3	20.45	20.55	-3	1,545	-0.19%
2019/09/06	0	0.00	2	20.80	20.85	-2	1,506	-0.13%
2019/09/04	0	0.00	5	21.00	20.90	-5	1,464	-0.34%
2019/09/03	5	20.90	0	0.00	21.15	5	1,449	0.34%
2019/09/02	2	21.10	1	21.05	21.15	1	1,435	0.07%
2019/08/20	5	20.50	0	0.00	20.15	5	1,160	0.43%
2019/07/16	0	0.00	4	19.30	19.25	-4	890	-0.45%
2019/07/03	1	19.10	0	0.00	19.05	1	1,075	0.09%
2019/06/28	4	19.35	0	0.00	19.30	4	1,130	0.35%
2019/06/19	1	19.15	0	0.00	19.20	1	1,563	0.06%
2019/06/18	1	19.15	0	0.00	19.15	1	1,590	0.06%
2019/05/17	1	19.50	0	0.00	19.50	1	2,955	0.03%
2019/05/16	1	19.90	1	19.95	19.90	0	2,948	0.00%
2019/05/08	1	19.30	0	0.00	19.35	1	2,908	0.03%
2019/04/24	0	0.00	40	20.30	20.40	-40	2,830	-1.41%
2019/04/16	10	20.80	2	20.85	20.75	8	2,825	0.28%
2019/04/15	0	0.00	0.1	21.10	21.25	-0.1	2,862	0.00%
2019/04/10	2	20.78	0	0.00	20.70	2	2,880	0.07%
2019/04/03	10	20.60	0	0.00	20.60	10	2,791	0.36%
2019/04/02	1	20.40	0	0.00	20.50	1	2,759	0.04%
2019/04/01	21	20.80	1	20.90	20.75	20	2,712	0.74%
2019/03/29	1	20.40	2	21.00	21.20	-1	2,659	-0.04%
2019/03/28	21	20.14	80	20.00	20.10	-59	2,573	-2.29%
2019/03/27	31	21.47	1	21.50	21.15	30	2,446	1.23%
2019/03/26	1	22.75	0	0.00	22.50	1	2,317	0.04%
2019/03/22	3	22.93	0	0.00	22.80	3	2,255	0.13%
2019/03/21	1	23.55	0	0.00	23.40	1	2,207	0.05%
2019/03/19	25	23.62	9	23.97	23.45	16	2,111	0.76%
2019/03/12	10	22.00	0	0.00	21.90	10	1,521	0.66%
2019/03/07	0	0.00	10	21.50	20.80	-10	1,461	-0.68%
2019/03/05	10	19.90	0	0.00	19.90	10	1,025	0.98%
2019/02/26	0	0.00	23	19.02	19.05	-23	966	-2.38%
2019/02/25	23	19.35	0	0.00	19.30	23	959	2.40%
2019/01/07	0	0.00	1	19.10	19.00	-1	720	-0.14%
2019/01/04	1	18.10	0	0.00	17.75	1	663	0.15%
2018/12/18	5	16.50	0	0.00	16.45	5	623	0.80%
2018/09/05	0	0.00	0	18.20	18.20	0	560	0.00%
2018/04/02	0	0.00	2.3	20.69	20.45	-2.3	873	-0.26%
2018/03/31	0	0.00	1	20.75	20.75	-1	876	-0.11%
2018/03/30	1	19.90	0	0.00	20.80	1	874	0.11%
2018/03/14	0	20.00	0	0.00	20.00	0	1,137	0.00%
2018/01/22	5	20.45	0	0.00	20.45	5	1,176	0.43%
2018/01/15	0	0.00	19	20.61	20.50	-19	1,154	-1.65%
2018/01/12	0	0.00	1	20.70	20.70	-1	1,151	-0.09%
2018/01/08	15	20.32	0	0.00	20.20	15	1,133	1.32%
2018/01/03	2	20.25	0	0.00	20.25	2	1,119	0.18%
2018/01/02	2	20.10	5	19.95	19.95	-3	1,101	-0.27%