榮剛 (5009)-富邦-花蓮券商分點個股進出

台股 » 個股 » 榮剛 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

榮剛

(5009)

可現股當沖

股價
52.8
漲跌
▲0.2
漲幅
+0.38%
成交量
10,003張
產業
上櫃鋼鐵類股
524人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

榮剛 (5009)籌碼相關－富邦-花蓮券商分點個股進出

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

富邦-花蓮券商分點個股進出
富邦-花蓮券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	4	52.93	1	52.90	52.80	3	7,806	0.04%
2024/04/25	6	52.52	0	0.00	52.60	6	7,679	0.08%
2024/04/24	8	52.71	0	0.00	53.00	8	7,613	0.11%
2024/04/23	6	53.05	15	52.96	52.80	-9	7,547	-0.12%
2024/04/22	0	0.00	1	54.30	54.20	-1	7,350	-0.01%
2024/04/19	13	54.28	9.1	54.41	54.90	4	7,016	0.06%
2024/04/18	2	54.35	15	54.61	54.70	-13	6,616	-0.20%
2024/04/17	55	53.74	47	53.63	53.50	8	6,379	0.13%
2024/04/16	15	52.72	16.1	52.23	51.90	-1.1	6,043	-0.02%
2024/04/15	22.1	53.91	22.1	54.26	53.30	-0.1	5,658	0.00%
2024/04/12	7	52.53	2.3	52.50	52.50	4.7	5,187	0.09%
2024/04/11	10	52.80	4	53.00	52.60	6	5,092	0.12%
2024/04/10	22	52.64	20.2	51.54	52.50	1.8	4,927	0.04%
2024/04/09	0	50.10	4	50.25	50.40	-4	4,584	-0.09%
2024/04/08	0.4	49.85	0	49.90	49.40	0.4	4,469	0.01%
2024/04/03	0	0.00	2	49.40	49.40	-2	4,460	-0.04%
2024/04/02	15	49.40	8	49.40	49.30	7	4,494	0.16%
2024/04/01	0	0.00	12	49.38	49.55	-12	4,543	-0.26%
2024/03/29	0	0.00	7	49.36	49.30	-7	4,723	-0.15%
2024/03/28	5	49.85	0	0.00	49.65	5	4,887	0.10%
2024/03/27	0	49.50	18.9	49.64	49.65	-18.9	5,331	-0.35%
2024/03/26	2	49.85	0	0.00	49.05	2	5,334	0.04%
2024/03/25	10.1	49.76	25	49.85	49.80	-14.9	5,373	-0.28%
2024/03/22	0	0.00	1	49.05	49.00	-1	5,440	-0.02%
2024/03/21	4	48.95	3	48.80	49.00	1	5,739	0.02%
2024/03/20	0	0.00	1	48.95	48.90	-1	5,835	-0.02%
2024/03/19	0	0.00	3	49.13	48.85	-3	5,894	-0.05%
2024/03/18	0	0.00	2	48.25	48.40	-2	5,952	-0.03%
2024/03/15	0	0.00	10	47.74	47.70	-10	5,980	-0.17%
2024/03/14	0	0.00	2	47.85	47.75	-2	6,016	-0.03%
2024/03/12	4	48.50	1	48.55	48.55	3	6,164	0.05%
2024/03/11	1	48.00	0	0.00	47.95	1	6,209	0.02%
2024/03/06	4	48.93	2	48.80	48.75	2	6,482	0.03%
2024/03/05	0	0.00	0.1	48.55	48.70	-0.1	6,483	0.00%
2024/03/04	2	48.15	4	48.30	48.30	-2	6,432	-0.03%
2024/02/29	1	47.00	0	0.00	47.00	1	6,393	0.02%
2024/02/27	3	46.68	0	0.00	46.50	3	6,533	0.05%
2024/02/26	4	46.51	1	46.60	46.45	3	6,762	0.04%
2024/02/23	2	46.70	0	0.00	46.70	2	6,819	0.03%
2024/02/22	0	0.00	2	47.30	47.15	-2	6,850	-0.03%
2024/02/21	2	47.25	0	0.00	47.15	2	6,902	0.03%
2024/02/20	16	47.26	10	47.12	47.00	6	7,005	0.09%
2024/02/19	5	47.75	0	0.00	47.85	5	6,981	0.07%
2024/02/16	22	47.65	0	0.00	47.65	22	7,059	0.31%
2024/02/05	4	45.92	0	0.00	45.75	4	6,987	0.06%
2024/02/02	0	0.00	3	46.30	46.20	-3	6,915	-0.04%
2024/02/01	5	47.14	0	0.00	47.05	5	6,860	0.07%
2024/01/31	2	48.60	1	47.80	47.60	1	6,832	0.01%
2024/01/30	2	48.20	0	0.00	47.80	2	6,838	0.03%
2024/01/29	0	0.00	1	47.50	47.50	-1	6,806	-0.01%
2024/01/25	1	46.85	0.1	46.85	46.85	0.9	6,822	0.01%
2024/01/24	1	47.75	0	0.00	47.10	1	6,879	0.01%
2024/01/23	2	46.20	1	46.20	46.40	1	6,854	0.01%
2024/01/22	2	45.95	2	46.13	46.00	0	6,968	0.00%
2024/01/19	10	45.90	0	0.00	46.00	10	6,994	0.14%
2024/01/17	13	46.71	15	46.00	45.90	-2	7,040	-0.03%
2024/01/16	2	47.33	0	0.00	47.15	2	7,129	0.03%
2024/01/11	0	0.00	2	47.23	47.20	-2	7,228	-0.03%
2024/01/10	0	47.75	0	0.00	47.50	0	7,246	0.00%
2024/01/09	0	48.00	0	0.00	47.85	0	7,392	0.00%
2024/01/05	3	48.32	0	0.00	48.85	3	7,444	0.04%
2024/01/04	4	48.03	5	48.15	47.80	-1	7,477	-0.01%
2024/01/03	5	48.65	0	0.00	48.65	5	7,427	0.07%
2024/01/02	2	49.05	0	0.00	49.00	2	7,402	0.03%
2023/12/29	3	48.50	2	49.20	48.85	1	7,502	0.01%
2023/12/28	1	49.00	1	48.90	48.75	0	7,474	0.00%
2023/12/27	0	0.00	1	49.40	49.20	-1	7,433	-0.01%
2023/12/26	5	49.54	2	49.40	49.20	3	7,403	0.04%
2023/12/25	4	49.50	2	49.35	49.00	2	7,233	0.03%
2023/12/22	21	50.58	10	54.30	49.45	11	7,151	0.15%
2023/12/20	11	51.57	10	51.60	51.70	1	6,695	0.01%
2023/12/19	1	50.90	0	0.00	50.90	1	6,648	0.02%
2023/12/18	1	51.00	0	0.00	51.60	1	6,687	0.01%
2023/12/15	13	51.50	21.3	51.46	51.50	-8.3	6,560	-0.13%
2023/12/14	3	50.17	8.3	50.28	49.80	-5.3	6,292	-0.08%
2023/12/13	3	49.80	0	0.00	49.40	3	6,241	0.05%
2023/12/12	3	49.80	3	49.87	49.70	0	6,243	0.00%
2023/12/11	7	49.56	0	0.00	49.00	7	6,203	0.11%
2023/12/08	1	49.05	0	0.00	49.25	1	6,294	0.02%
2023/12/07	5	49.52	2	49.70	49.35	3	6,330	0.05%
2023/12/06	0	0.00	3	49.73	50.10	-3	6,363	-0.05%
2023/12/05	1	48.85	0	0.00	48.70	1	6,362	0.02%
2023/12/04	5	49.80	0	0.00	49.45	5	6,360	0.08%
2023/12/01	1	49.10	7	49.44	49.35	-6	6,314	-0.10%
2023/11/30	1	47.50	1	47.70	48.70	0	6,270	0.00%
2023/11/29	1	47.75	3	47.77	47.75	-2	6,552	-0.03%
2023/11/28	0	0.00	1	47.10	47.50	-1	6,644	-0.02%
2023/11/27	21	47.00	0	0.00	46.90	21	6,811	0.31%
2023/11/24	0	0.00	3	48.35	47.85	-3	7,115	-0.04%
2023/11/22	3	47.87	4.1	47.75	47.75	-1.1	7,231	-0.01%
2023/11/20	1	45.85	1	46.15	46.25	0	7,149	0.00%
2023/11/16	0	0.00	4	46.15	46.50	-4	7,257	-0.06%
2023/11/15	0	0.00	6	45.56	45.65	-6	7,212	-0.08%
2023/11/14	10	45.40	0	0.00	45.30	10	7,278	0.14%
2023/11/13	0	0.00	17	45.52	45.25	-17	7,305	-0.23%
2023/11/10	4.1	45.20	0	0.00	45.00	4.1	7,352	0.06%
2023/11/09	0	0.00	2	45.50	45.40	-2	7,483	-0.03%
2023/11/08	1	45.80	0	0.00	45.65	1	7,656	0.01%
2023/11/06	5	45.78	0	0.00	45.90	5	7,925	0.06%
2023/11/03	0	0.00	1	45.45	45.55	-1	8,105	-0.01%
2023/11/01	3	44.47	0	0.00	44.50	3	8,836	0.03%
2023/10/31	0	0.00	5	44.70	44.60	-5	8,873	-0.06%
2023/10/30	4	45.00	3	45.25	45.50	1	8,980	0.01%
2023/10/27	4	45.69	6	45.11	44.90	-2	9,032	-0.02%
2023/10/26	0	0.00	12	45.49	45.25	-12	9,034	-0.13%
2023/10/25	0	0.00	10	45.20	45.20	-10	9,160	-0.11%
2023/10/24	6	44.31	0	0.00	44.65	6	9,235	0.06%
2023/10/23	18	45.17	35	44.86	44.50	-17	9,284	-0.18%
2023/10/20	1	43.05	0	0.00	44.00	1	9,375	0.01%
2023/10/18	0	0.00	23	44.46	44.00	-23	9,631	-0.24%
2023/10/17	4	45.55	0	0.00	45.00	4	9,796	0.04%
2023/10/16	29	46.30	11.5	46.10	45.60	17.5	9,989	0.18%
2023/10/12	4	44.94	1	45.15	45.75	3	10,295	0.03%
2023/10/11	10	45.10	0	0.00	45.05	10	10,432	0.10%
2023/10/06	0	0.00	5	44.41	44.45	-5	10,534	-0.05%
2023/10/05	9	44.06	8	44.09	44.00	1	10,699	0.01%
2023/10/04	14.1	44.33	0	0.00	43.90	14.1	10,774	0.13%
2023/10/03	8	45.49	2	45.25	45.15	6	10,741	0.06%
2023/10/02	0	0.00	1	45.70	45.60	-1	10,889	-0.01%
2023/09/28	6	45.70	3	45.47	45.45	3	11,290	0.03%
2023/09/26	7	45.91	0	0.00	45.10	7	11,886	0.06%
2023/09/21	6	45.23	3	45.20	45.25	3	12,203	0.02%
2023/09/19	2	46.70	0	0.00	46.65	2	12,364	0.02%
2023/09/18	2	46.80	0	0.00	46.30	2	12,443	0.02%
2023/09/15	1	46.15	9	46.08	46.40	-8	12,511	-0.06%
2023/09/14	1	45.35	3	45.47	45.50	-2	12,729	-0.02%
2023/09/13	4	45.33	23	45.31	45.15	-19	13,041	-0.15%
2023/09/11	0	0.00	3	47.22	46.65	-3	13,107	-0.02%
2023/09/08	1	46.80	1	47.30	46.65	0	13,065	0.00%
2023/09/07	0	0.00	3	47.55	47.25	-3	13,134	-0.02%
2023/09/06	1	47.05	0	0.00	47.05	1	13,348	0.01%
2023/09/05	1	46.70	0	0.00	46.85	1	13,387	0.01%
2023/09/04	4	47.73	3	47.30	47.20	1	13,466	0.01%
2023/09/01	0	0.00	1	45.60	45.75	-1	13,262	-0.01%
2023/08/31	17	44.82	1	45.15	45.15	16	13,483	0.12%
2023/08/30	10	45.22	2.1	45.20	44.85	7.9	13,993	0.06%
2023/08/29	1	45.15	1	45.45	46.70	0	13,793	0.00%
2023/08/28	3	46.10	0	0.00	45.85	3	13,839	0.02%
2023/08/25	1	45.30	1	45.70	45.20	0	13,768	0.00%
2023/08/24	3	45.55	2	45.43	45.70	1	13,789	0.01%
2023/08/23	3	45.60	6	45.91	45.55	-3	13,730	-0.02%
2023/08/22	2	45.85	1	46.45	44.95	1	13,665	0.01%
2023/08/21	2	45.83	6	46.16	45.90	-4	13,791	-0.03%
2023/08/18	12	45.76	4	46.29	45.40	8	14,167	0.06%
2023/08/17	6	46.04	8	46.21	46.10	-2	14,655	-0.01%
2023/08/15	5	45.65	4	45.91	45.55	1	15,681	0.01%
2023/08/14	5	46.25	0	0.00	45.10	5	15,771	0.03%
2023/08/11	1	47.00	12	46.66	46.55	-11	15,792	-0.07%
2023/08/10	3	47.73	1	48.60	47.45	2	15,783	0.01%
2023/08/09	6	48.54	0	0.00	48.25	6	15,800	0.04%
2023/08/08	2	49.10	2	49.20	48.90	0	15,765	0.00%
2023/08/07	7	49.26	1	49.50	49.30	6	15,810	0.04%
2023/08/04	1	52.60	0	0.00	52.90	1	15,535	0.01%
2023/08/01	7.1	53.17	2	53.45	53.10	5.1	15,856	0.03%
2023/07/31	2	54.10	3	53.60	53.40	-1	16,153	-0.01%
2023/07/28	7	55.12	1	54.20	54.00	6	16,431	0.04%
2023/07/26	3	55.10	6	55.00	54.10	-3	16,988	-0.02%
2023/07/25	5	55.68	1.1	55.71	55.70	4	17,576	0.02%
2023/07/24	1	53.20	0	0.00	54.50	1	17,776	0.01%
2023/07/20	1	52.50	1	53.60	53.80	0	18,031	0.00%
2023/07/19	1	51.90	0	0.00	51.70	1	18,061	0.01%
2023/07/18	2.1	52.78	3	53.53	53.70	-0.9	18,306	-0.01%
2023/07/17	1	53.60	0.1	53.70	53.50	0.9	18,480	0.00%
2023/07/14	3	53.90	0	0.00	53.60	3	18,427	0.02%
2023/07/13	1.1	55.75	1	54.60	54.60	0.1	18,860	0.00%
2023/07/12	0	55.90	0	0.00	55.60	0	19,325	0.00%
2023/07/11	1	56.90	1	57.30	56.60	0	19,621	0.00%
2023/07/07	3	56.13	0	0.00	56.10	3	21,173	0.01%
2023/07/06	4	57.95	3	57.30	57.30	1	21,351	0.00%
2023/07/04	0	58.10	6	59.97	60.00	-6	21,045	-0.03%
2023/07/03	1	57.60	3	58.81	59.40	-2	20,793	-0.01%
2023/06/30	1	57.51	1	57.20	57.60	0	20,591	0.00%
2023/06/29	7	57.56	7	57.77	57.10	0	20,543	0.00%
2023/06/28	3	57.47	0	0.00	56.60	3	20,443	0.01%
2023/06/27	7	56.86	5	57.70	56.20	2	20,598	0.01%
2023/06/26	2	57.80	1	58.40	58.10	1	20,646	0.00%
2023/06/21	2	58.85	1	58.40	58.40	1	20,678	0.00%
2023/06/20	4	59.33	0	0.00	58.20	4	20,649	0.02%
2023/06/19	4	60.00	6.2	59.96	60.60	-2.2	20,563	-0.01%
2023/06/16	0.2	59.05	2	59.10	58.00	-1.8	20,613	-0.01%
2023/06/15	0	0.00	1	58.46	58.60	-1	20,585	-0.01%
2023/06/14	1	57.10	0	0.00	56.60	1	20,658	0.00%
2023/06/12	4.1	56.82	0	0.00	56.60	4.1	21,046	0.02%
2023/06/09	3	59.20	1	58.70	58.70	2	20,987	0.01%
2023/06/08	6	59.83	3	59.23	59.20	3	21,301	0.01%
2023/06/07	3.1	58.96	4	59.08	59.30	-0.9	21,446	0.00%
2023/06/06	109	58.98	104	59.13	59.30	5	21,829	0.02%	大買/大賣/
2023/06/05	5	59.22	11.1	59.91	58.90	-6.1	22,475	-0.03%
2023/06/02	5	57.26	4	57.15	56.60	1	22,505	0.00%
2023/06/01	2	56.20	5.1	56.88	57.20	-3.1	22,401	-0.01%
2023/05/31	2	54.75	5	55.02	55.70	-3	22,283	-0.01%
2023/05/30	5	54.60	2.2	54.12	54.10	2.8	22,289	0.01%
2023/05/29	2	55.10	0.2	55.37	54.90	1.8	22,522	0.01%
2023/05/26	0.1	54.40	1	54.10	54.10	-0.9	22,987	0.00%
2023/05/25	2.4	54.17	0	0.00	54.20	2.4	23,153	0.01%
2023/05/24	203.1	55.20	203	56.02	55.00	0.1	23,148	0.00%	大買/大賣/
2023/05/23	8	55.14	23.7	55.27	55.70	-15.7	22,937	-0.07%
2023/05/22	5.6	52.15	13	52.48	52.60	-7.4	22,589	-0.03%
2023/05/19	17.1	53.33	6	53.13	51.70	11.1	22,525	0.05%
2023/05/18	0	0.00	1.2	57.15	56.90	-1.2	21,742	-0.01%
2023/05/17	3	56.17	3.1	56.13	56.10	-0.1	21,600	0.00%
2023/05/16	3.1	54.03	9	54.84	55.20	-5.9	21,489	-0.03%
2023/05/15	6	54.33	8	54.25	54.20	-2	21,524	-0.01%
2023/05/12	1	54.70	2	55.60	55.50	-1	21,639	0.00%
2023/05/11	6	56.48	1.2	55.92	54.90	4.8	21,505	0.02%
2023/05/10	0	0.00	5	57.50	57.10	-5	21,283	-0.02%
2023/05/09	2.2	56.19	1	57.10	56.40	1.2	21,155	0.01%
2023/05/08	5	58.02	0	0.00	58.10	5	20,936	0.02%
2023/05/05	207.2	58.11	205	58.36	58.00	2.2	21,002	0.01%	大買/大賣/
2023/05/04	4	59.10	10	59.40	60.10	-6	20,885	-0.03%
2023/05/03	5	58.52	8	58.98	58.50	-3	20,956	-0.01%
2023/05/02	3	58.27	0	0.00	57.70	3	20,644	0.01%
2023/04/28	41	57.91	31	58.48	58.80	10	20,417	0.05%
2023/04/27	6	55.52	6	56.53	56.80	0	19,842	0.00%
2023/04/25	4	55.23	0	0.00	54.30	4	19,361	0.02%
2023/04/24	8	55.53	1.1	55.71	56.00	7	19,146	0.04%
2023/04/21	1.1	54.77	3.1	56.27	54.30	-2.1	19,157	-0.01%
2023/04/20	2.2	57.74	2	57.70	57.60	0.2	18,682	0.00%
2023/04/19	14	59.83	22	59.70	59.60	-8	18,409	-0.04%
2023/04/18	28	60.34	16	60.11	60.00	12	18,251	0.07%
2023/04/17	10	61.32	18.2	61.41	62.80	-8.2	17,846	-0.05%
2023/04/14	35.2	58.65	24.5	58.76	58.80	10.7	17,383	0.06%
2023/04/13	30	61.41	20	60.49	60.20	10	17,106	0.06%
2023/04/12	10.5	59.08	15	58.83	60.10	-4.5	16,326	-0.03%
2023/04/11	12	54.93	10	53.24	55.00	2	15,667	0.01%
2023/04/10	12	53.62	8.1	53.89	53.90	3.9	15,476	0.03%
2023/04/06	0	0.00	0	52.10	52.40	0	15,299	0.00%
2023/03/31	0	0.00	2	51.40	51.40	-2	15,361	-0.01%
2023/03/30	0	0.00	1	52.10	51.90	-1	15,700	-0.01%
2023/03/29	1	51.30	1	51.70	51.80	0	16,086	0.00%
2023/03/28	4	50.38	0.1	52.20	51.50	4	16,247	0.02%
2023/03/27	1	51.60	1.1	52.01	52.10	-0.1	16,054	0.00%
2023/03/24	1	50.60	1.1	50.61	50.60	-0.1	15,998	0.00%
2023/03/23	0	52.30	0	0.00	51.50	0	16,171	0.00%
2023/03/22	4	52.05	4.2	52.22	51.80	-0.2	16,609	0.00%
2023/03/21	5	51.98	7	52.74	52.60	-2	17,190	-0.01%
2023/03/20	3	50.53	4	50.30	50.00	-1	17,266	-0.01%
2023/03/17	5	49.74	5	49.74	50.30	0	17,307	0.00%
2023/03/16	4.3	49.36	4	49.66	48.65	0.3	17,127	0.00%
2023/03/15	0	0.00	0.1	50.50	50.90	-0.1	16,866	0.00%
2023/03/14	1	49.80	0	0.00	49.55	1	16,699	0.01%
2023/03/13	18	49.45	16	49.91	50.00	2	16,595	0.01%
2023/03/10	0	0.00	1	49.05	50.00	-1	16,262	-0.01%
2023/03/09	18	49.73	16.1	49.57	49.20	2	16,160	0.01%
2023/03/08	26	48.91	27	49.39	49.00	-1	15,791	-0.01%
2023/03/07	3	46.93	10.2	46.91	48.10	-7.2	15,134	-0.05%
2023/03/06	2	43.60	9	43.81	43.75	-7	14,515	-0.05%
2023/03/03	9	43.55	4	43.73	43.25	5	14,651	0.03%
2023/03/02	5	43.38	3	43.45	43.70	2	14,911	0.01%
2023/03/01	3	43.10	0	0.00	43.55	3	15,377	0.02%
2023/02/24	12	44.50	11	45.07	45.05	1	15,369	0.01%
2023/02/23	3	43.70	7.1	43.72	44.20	-4.1	14,942	-0.03%
2023/02/22	1	42.20	2	42.60	42.50	-1	14,839	-0.01%
2023/02/21	6.1	41.62	5	42.06	41.90	1.1	15,002	0.01%
2023/02/20	3	41.60	22.1	41.86	42.00	-19.1	15,126	-0.13%
2023/02/17	6	41.20	3	41.27	41.25	3	15,085	0.02%
2023/02/16	4	40.35	0	0.00	40.40	4	14,928	0.03%
2023/02/15	2	39.58	1	39.70	39.90	1	15,145	0.01%
2023/02/14	1	39.45	4	39.39	39.55	-3	15,145	-0.02%
2023/02/13	4	38.95	0	0.00	39.00	4	15,203	0.03%
2023/02/10	1.1	40.56	0	0.00	39.70	1.1	15,261	0.01%
2023/02/09	0	0.00	6	39.68	39.75	-6	15,195	-0.04%
2023/02/08	2	39.38	1	39.35	39.40	1	15,238	0.01%
2023/02/07	1	38.90	6	39.49	39.80	-5	15,196	-0.03%
2023/02/06	5.1	38.88	2	38.93	38.95	3.1	15,198	0.02%
2023/02/03	20.1	40.01	2	39.58	39.45	18.1	15,146	0.12%
2023/02/02	7	40.68	2	40.58	40.30	5	14,990	0.03%
2023/02/01	4	39.50	7.7	40.33	40.00	-3.7	15,057	-0.02%
2023/01/31	0	0.00	3	38.00	37.85	-3	14,970	-0.02%
2023/01/30	5	37.59	3.1	37.79	37.65	2	15,052	0.01%
2023/01/17	3	36.85	2	36.70	36.65	1	15,072	0.01%
2023/01/16	1	36.85	0	0.00	36.35	1	15,055	0.01%
2023/01/13	3	37.02	3	36.95	36.80	0	15,021	0.00%
2023/01/12	1	36.80	1	36.80	36.70	0	15,112	0.00%
2023/01/11	4.1	36.21	5	36.45	36.85	-1	15,160	-0.01%
2023/01/10	1	35.55	0	0.00	35.45	1	14,994	0.01%
2023/01/06	0	0.00	4	35.05	35.20	-4	15,182	-0.03%
2023/01/05	4	35.20	0	0.00	35.05	4	15,367	0.03%
2023/01/04	1	36.20	0	0.00	36.40	1	15,563	0.01%
2023/01/03	0.1	36.35	0	0.00	36.40	0.1	15,843	0.00%
2022/12/29	2	36.28	3	36.20	36.25	-1	16,319	-0.01%
2022/12/28	3	37.18	7	36.91	36.45	-4	16,375	-0.02%
2022/12/27	1.1	36.90	0	0.00	36.75	1.1	16,472	0.01%
2022/12/26	2	37.10	12	36.97	37.00	-10	16,532	-0.06%
2022/12/23	15	37.50	9	37.52	37.50	6	16,641	0.04%
2022/12/22	12	37.83	20.3	37.17	37.75	-8.3	16,716	-0.05%
2022/12/21	24	36.54	20	36.89	37.00	4	16,567	0.02%
2022/12/20	31	35.97	25	36.18	34.85	6	16,376	0.04%
2022/12/19	4.1	35.47	0	0.00	35.35	4.1	16,566	0.02%
2022/12/16	11	36.49	11	36.50	36.40	0	16,796	0.00%
2022/12/15	5	37.11	135	37.28	36.60	-130	16,699	-0.78%	大賣/鉅額交易
2022/12/14	139	36.40	152	36.88	37.00	-13	16,358	-0.08%	大買/大賣/
2022/12/13	173	35.41	32.1	36.47	36.75	140.9	15,840	0.89%	大買/鉅額交易
2022/12/12	5	34.36	3.1	35.01	35.05	2	15,076	0.01%
2022/12/09	0	0.00	2	33.53	33.70	-2	14,541	-0.01%
2022/12/07	1	32.80	1	32.10	32.25	0	14,417	0.00%
2022/12/06	1	32.70	0	0.00	32.55	1	14,313	0.01%
2022/12/05	1	33.90	0	0.00	33.30	1	14,299	0.01%
2022/12/02	0	0.00	1	33.45	33.40	-1	14,205	-0.01%
2022/12/01	0	0.00	1	33.75	33.65	-1	14,143	-0.01%
2022/11/30	1	33.40	2	32.93	33.00	-1	13,923	-0.01%
2022/11/29	0	0.00	5	33.79	33.50	-5	13,734	-0.04%
2022/11/28	1.1	33.08	1	32.70	32.95	0.1	13,468	0.00%
2022/11/25	1	32.55	2	33.08	32.60	-1	13,400	-0.01%
2022/11/24	5.1	32.75	4	32.78	32.80	1.1	13,297	0.01%
2022/11/23	2	33.40	3	33.82	33.95	-1	12,927	-0.01%
2022/11/22	1	32.85	4.1	33.00	33.20	-3.1	12,413	-0.02%
2022/11/21	1	31.55	7	32.17	32.30	-6	12,123	-0.05%
2022/11/18	5.1	31.71	2	32.10	31.65	3.1	12,001	0.03%
2022/11/17	3	32.73	10.1	32.59	32.40	-7.1	11,939	-0.06%
2022/11/16	8	31.74	18.7	31.84	32.15	-10.7	11,602	-0.09%
2022/11/15	15	31.20	4	31.21	31.45	11	11,366	0.10%
2022/11/14	2	30.40	4	30.50	30.70	-2	11,283	-0.02%
2022/11/11	6.1	30.30	1	30.25	30.10	5.1	11,223	0.04%
2022/11/10	1	30.60	2	31.05	31.20	-1	11,019	-0.01%
2022/11/09	1.1	30.87	3	31.15	30.85	-1.9	11,063	-0.02%
2022/11/08	3	30.90	2	30.43	30.80	1	10,999	0.01%
2022/11/07	5	30.53	8.1	30.38	30.25	-3.1	10,930	-0.03%
2022/11/04	0	0.00	0.1	29.30	29.40	-0.1	10,871	0.00%
2022/11/01	0.8	28.58	0	0.00	28.50	0.8	11,004	0.01%
2022/10/31	1	28.35	2	28.55	28.40	-1	11,002	-0.01%
2022/10/28	10	28.67	4	28.63	28.25	6	11,002	0.05%
2022/10/27	22.1	28.36	22	28.18	28.50	0.1	10,770	0.00%
2022/10/26	23.1	29.66	26	29.62	29.40	-3	10,592	-0.03%
2022/10/25	1	30.75	1	30.80	30.35	0	10,651	0.00%
2022/10/21	1	30.20	0	0.00	30.10	1	10,796	0.01%
2022/10/20	1	29.80	0	0.00	30.45	1	10,897	0.01%
2022/10/19	3	30.82	1	30.80	30.55	2	10,811	0.02%
2022/10/17	1	29.75	0	0.00	30.05	1	10,946	0.01%
2022/10/14	1	30.80	1	30.40	30.65	0	11,000	0.00%
2022/10/13	2	29.50	1	29.40	29.35	1	11,075	0.01%
2022/10/12	10	31.35	8	30.59	30.85	2	11,317	0.02%
2022/10/11	13	31.41	9	31.63	31.75	4	11,401	0.04%
2022/10/07	10	31.42	21	31.59	31.75	-11	11,477	-0.10%
2022/10/06	2	30.78	23	30.67	31.10	-21	11,338	-0.19%
2022/10/05	1	30.45	7	30.08	29.90	-6	11,190	-0.05%
2022/10/04	6	29.80	1	29.90	29.85	5	11,237	0.04%
2022/09/30	1	28.80	0.1	29.35	29.55	0.9	11,018	0.01%
2022/09/29	0	0.00	35	29.05	28.90	-35	10,825	-0.32%
2022/09/28	0.1	28.70	1.1	28.03	27.40	-1	10,628	-0.01%
2022/09/27	29	28.75	0	0.00	29.00	29	10,423	0.28%
2022/09/26	10	29.30	2.2	30.01	29.25	7.8	10,195	0.08%
2022/09/23	4	29.95	21.1	30.18	30.10	-17.1	9,844	-0.17%
2022/09/20	0	0.00	15	27.95	28.30	-15	9,448	-0.16%
2022/09/15	2	28.85	0	0.00	28.65	2	9,565	0.02%
2022/09/12	10	28.80	5.1	28.85	28.70	5	9,858	0.05%
2022/09/08	5	27.85	5	27.85	27.90	0	9,920	0.00%
2022/09/07	1	27.40	1	27.60	27.35	0	10,004	0.00%
2022/09/06	0.1	27.40	0	0.00	27.20	0.1	10,074	0.00%
2022/09/02	5	28.05	1	27.65	27.65	4	10,261	0.04%
2022/09/01	1.1	28.25	0	0.00	28.10	1.1	10,247	0.01%
2022/08/31	1.1	28.46	0	0.00	28.45	1.1	10,267	0.01%
2022/08/30	0	0.00	2	29.15	28.80	-2	10,187	-0.02%
2022/08/29	0.1	28.40	0	0.00	28.40	0.1	10,214	0.00%
2022/08/26	2.1	29.20	0	0.00	29.05	2.1	10,215	0.02%
2022/08/25	6.1	29.00	0	0.00	29.00	6.1	10,350	0.06%
2022/08/24	0.1	29.60	0	0.00	28.90	0.1	10,473	0.00%
2022/08/22	1.1	28.92	2	28.53	28.75	-0.9	10,736	-0.01%
2022/08/18	1	29.35	0	0.00	29.45	1	10,875	0.01%
2022/08/17	23	29.48	0	0.00	29.25	23	11,148	0.21%
2022/08/16	1	29.90	10	29.95	29.50	-9	11,265	-0.08%
2022/08/15	3	30.25	0	0.00	30.30	3	11,496	0.03%
2022/08/12	5	30.14	0	0.00	30.00	5	11,879	0.04%
2022/08/10	0	0.00	0	30.50	30.70	0	12,004	0.00%
2022/08/09	0	0.00	2	31.15	31.20	-2	12,123	-0.02%
2022/08/08	0	0.00	5	30.65	30.60	-5	12,304	-0.04%
2022/08/04	0	0.00	3	30.45	30.35	-3	12,725	-0.02%
2022/08/03	0	0.00	3	30.55	30.40	-3	13,847	-0.02%
2022/08/02	2	31.25	0	0.00	30.90	2	14,494	0.01%
2022/08/01	0	0.00	2	32.00	31.40	-2	14,677	-0.01%
2022/07/29	3	30.90	0	0.00	31.20	3	14,887	0.02%
2022/07/28	0	0.00	5	30.50	30.75	-5	14,936	-0.03%
2022/07/27	6	30.23	0	0.00	30.45	6	15,013	0.04%
2022/07/26	10	30.15	1	29.90	30.45	9	15,266	0.06%
2022/07/25	10	30.15	14	30.25	30.35	-4	15,401	-0.03%
2022/07/21	4	28.60	0	0.00	29.00	4	16,482	0.02%
2022/07/19	1	28.60	5	29.21	29.70	-4	19,359	-0.02%
2022/07/18	5	28.74	1	28.60	29.00	4	19,944	0.02%
2022/07/15	0	0.00	16	27.46	27.35	-16	19,673	-0.08%
2022/07/14	2	23.50	2	23.95	25.10	0	19,617	0.00%
2022/07/13	2	23.73	2.1	24.28	23.65	-0.1	19,695	0.00%
2022/07/12	2	24.65	2	23.75	23.65	0	19,744	0.00%
2022/07/11	1	25.70	0	0.00	26.25	1	20,168	0.00%
2022/07/05	0	0.00	2	25.25	25.50	-2	22,443	-0.01%
2022/07/01	2	25.00	0	0.00	24.25	2	22,661	0.01%
2022/06/27	1	26.25	0	0.00	26.30	1	22,612	0.00%
2022/06/24	1	25.35	0	0.00	25.50	1	22,616	0.00%
2022/06/23	3	25.35	2	24.90	25.40	1	22,605	0.00%
2022/06/22	2	25.95	1	26.30	25.95	1	22,519	0.00%
2022/06/20	2	26.40	2	26.05	25.95	0	22,427	0.00%
2022/06/17	1	28.10	0	0.00	27.90	1	22,282	0.00%
2022/06/08	0	0.00	5	29.85	30.05	-5	22,261	-0.02%
2022/06/07	1	29.80	0	0.00	29.80	1	22,362	0.00%
2022/06/06	2	29.40	0	0.00	29.25	2	22,414	0.01%
2022/06/02	1.2	28.78	2	28.83	28.80	-0.8	22,769	0.00%
2022/06/01	5	29.70	0	0.00	29.55	5	22,924	0.02%
2022/05/31	0.5	29.69	2	29.30	29.40	-1.5	22,897	-0.01%
2022/05/30	0	0.00	1	30.75	30.70	-1	22,869	0.00%
2022/05/27	3	31.40	2	31.20	30.90	1	23,008	0.00%
2022/05/26	1.5	31.06	1	31.45	31.00	0.5	23,087	0.00%
2022/05/25	0	0.00	5	31.55	31.60	-5	22,981	-0.02%
2022/05/23	0	0.00	6	30.92	30.90	-6	22,524	-0.03%
2022/05/20	4	30.80	2	30.30	30.25	2	22,346	0.01%
2022/05/19	0	0.00	1	30.45	30.60	-1	22,169	0.00%
2022/05/18	0.3	30.60	0	0.00	30.20	0.3	21,994	0.00%
2022/05/17	1	30.55	1	30.30	29.80	0	21,825	0.00%
2022/05/16	1	28.65	2	29.83	30.05	-1	21,497	0.00%
2022/05/13	0	0.00	1	28.80	29.00	-1	21,295	0.00%
2022/05/12	1	28.70	4	28.94	28.55	-3	21,107	-0.01%
2022/05/11	16	31.31	15.3	30.75	30.60	0.7	20,729	0.00%
2022/05/10	6	30.37	12	30.75	31.10	-6	19,544	-0.03%
2022/05/09	1	29.60	0	0.00	29.00	1	18,800	0.01%
2022/05/06	0	0.00	1	29.40	29.70	-1	18,430	-0.01%
2022/05/05	1	28.90	0	0.00	29.00	1	17,966	0.01%
2022/05/04	0	27.65	2	28.55	28.70	-2	17,641	-0.01%
2022/05/03	2	27.63	10	27.49	28.00	-8	17,390	-0.05%
2022/04/29	1	29.15	0	0.00	28.90	1	16,966	0.01%
2022/04/28	8	28.98	4	28.89	28.50	4	16,719	0.02%
2022/04/27	17.2	29.55	5	29.63	28.80	12.2	16,354	0.07%
2022/04/26	84.2	32.88	140	32.46	31.55	-55.8	15,213	-0.37%	大賣/
2022/04/25	56	31.23	53	31.20	33.35	3	13,191	0.02%
2022/04/22	23	31.32	34	31.82	32.35	-11	11,844	-0.09%
2022/04/20	6	29.69	0	0.00	29.80	6	10,526	0.06%
2022/04/19	25	29.88	0	30.10	30.10	25	10,074	0.25%
2022/04/18	15	28.64	12	28.56	29.00	3	9,706	0.03%
2022/04/15	7	29.96	6	30.29	29.95	1	9,386	0.01%
2022/04/14	1,043	29.93	1,037	29.96	29.85	6	8,735	0.07%	大買/大賣/
2022/04/13	22	28.83	18	28.82	29.25	4	7,484	0.05%
2022/04/12	2	26.63	1	27.10	27.55	1	6,739	0.01%
2022/04/11	3	27.63	17	27.53	27.55	-14	6,542	-0.21%
2022/04/08	5	26.65	1	26.60	26.85	4	6,172	0.06%
2022/03/31	0	0.00	1	25.30	25.30	-1	5,778	-0.02%
2022/03/25	0	0.00	1	25.85	25.75	-1	5,846	-0.02%
2022/03/24	0	0.00	2	25.95	25.90	-2	5,884	-0.03%
2022/03/23	2	25.78	0	0.00	25.65	2	5,862	0.03%
2022/03/21	0	0.00	1	25.60	24.90	-1	5,765	-0.02%
2022/03/18	0	0.00	2	25.10	24.60	-2	5,748	-0.03%
2022/03/17	0	0.00	2	24.78	25.00	-2	5,814	-0.03%
2022/03/16	2	24.33	0	0.00	23.90	2	5,747	0.03%
2022/03/10	2	25.10	2.2	25.79	25.90	-0.2	5,206	0.00%
2022/03/09	2.1	25.00	18	24.64	25.20	-15.9	5,049	-0.31%
2022/03/08	5.1	25.61	1	26.95	24.65	4.1	4,932	0.08%
2022/03/07	1	26.65	7	26.52	26.15	-6	4,513	-0.13%
2022/03/04	2	26.00	5	26.22	25.90	-3	4,187	-0.07%
2022/03/03	5	26.04	1	26.05	26.25	4	4,069	0.10%
2022/03/02	0	0.00	2	25.33	25.80	-2	3,846	-0.05%
2022/03/01	1	25.10	1	24.85	24.90	0	3,707	0.00%
2022/02/25	2	23.70	2	23.35	23.90	0	3,634	0.00%
2022/02/24	0	0.00	3	23.35	22.90	-3	3,539	-0.08%
2022/02/23	2	23.45	4	23.48	23.50	-2	3,490	-0.06%
2022/02/22	24	23.14	5	23.40	23.50	19	3,446	0.55%
2022/02/21	1	24.20	1	23.95	23.90	0	3,271	0.00%
2022/02/15	0	0.00	2	22.45	22.45	-2	3,039	-0.07%
2022/02/11	1	22.25	0	0.00	22.20	1	3,120	0.03%
2022/02/10	0	0.00	1	22.35	22.15	-1	3,186	-0.03%
2022/02/09	0	0.00	1	21.85	21.95	-1	3,311	-0.03%
2022/02/08	0	0.00	2	21.35	21.75	-2	3,323	-0.06%
2022/02/07	0	0.00	1	20.70	21.20	-1	3,329	-0.03%
2022/01/26	1	20.10	0	0.00	20.20	1	3,351	0.03%
2022/01/25	0	0.00	1	20.90	20.30	-1	3,398	-0.03%
2022/01/20	3	21.10	0	0.00	21.20	3	3,526	0.09%
2022/01/14	0	0.00	1	21.15	21.20	-1	3,814	-0.03%
2022/01/11	10	21.25	0	0.00	21.35	10	3,872	0.26%
2022/01/07	1	21.40	0	0.00	21.40	1	3,912	0.03%
2022/01/05	5	21.65	0	0.00	21.60	5	4,027	0.12%
2022/01/04	1	21.80	0	0.00	21.60	1	4,112	0.02%
2021/12/30	2	22.00	0	0.00	21.95	2	4,229	0.05%
2021/12/27	4	22.09	3	22.05	22.00	1	4,474	0.02%
2021/12/23	0	0.00	3	22.35	22.35	-3	4,538	-0.07%
2021/12/22	1	22.25	0	0.00	22.30	1	4,557	0.02%
2021/12/21	4	22.08	1	22.60	22.70	3	4,537	0.07%
2021/12/20	0	0.00	12	22.59	22.70	-12	4,481	-0.27%
2021/12/17	0	0.00	1	22.15	21.90	-1	4,445	-0.02%
2021/12/16	1	21.65	0	0.00	21.55	1	4,471	0.02%
2021/12/14	12	21.52	0	0.00	21.55	12	4,585	0.26%
2021/12/13	2	22.25	5	22.21	22.25	-3	4,612	-0.07%
2021/12/10	2	21.50	1	21.45	21.55	1	4,606	0.02%
2021/12/08	0	0.00	2	22.25	21.65	-2	5,027	-0.04%
2021/12/06	0	0.00	1	21.35	21.30	-1	5,361	-0.02%
2021/12/03	0	0.00	1	21.30	21.30	-1	5,461	-0.02%
2021/12/02	0	0.00	2	21.28	21.20	-2	5,567	-0.04%
2021/11/30	1	20.90	0	0.00	20.95	1	5,981	0.02%
2021/11/29	1	20.85	0	0.00	20.80	1	6,123	0.02%
2021/11/26	3	21.60	1	21.55	21.25	2	6,557	0.03%
2021/11/25	7	22.00	0	0.00	21.80	7	7,106	0.10%
2021/11/24	0	0.00	4	22.05	22.00	-4	7,076	-0.06%
2021/11/17	0	0.00	7	21.55	21.35	-7	8,259	-0.08%
2021/11/16	0	0.00	15	21.50	21.55	-15	8,381	-0.18%
2021/11/15	6	21.77	0	0.00	21.75	6	8,549	0.07%
2021/11/12	3	22.40	0	0.00	22.15	3	8,930	0.03%
2021/11/11	0	0.00	1	22.50	22.25	-1	9,405	-0.01%
2021/11/10	1	21.65	1	21.60	21.60	0	9,815	0.00%
2021/11/09	2	21.75	1	21.70	22.00	1	10,616	0.01%
2021/11/08	4	22.16	1	22.30	22.15	3	11,587	0.03%
2021/11/04	1	21.20	1	21.20	21.20	0	12,380	0.00%
2021/11/03	0	0.00	3	21.75	21.60	-3	13,125	-0.02%
2021/11/02	0	0.00	1	21.55	21.15	-1	13,351	-0.01%
2021/11/01	3	21.12	0	0.00	21.00	3	13,595	0.02%
2021/10/29	4	21.10	0	0.00	21.20	4	14,022	0.03%
2021/10/28	6	21.10	6	21.33	21.50	0	14,531	0.00%
2021/10/26	0	0.00	1	21.90	21.75	-1	16,418	-0.01%
2021/10/22	2	21.88	1	22.10	21.90	1	18,103	0.01%
2021/10/15	0	0.00	2	22.90	22.75	-2	19,965	-0.01%
2021/10/14	2	22.05	0	0.00	22.25	2	20,620	0.01%
2021/10/13	2	22.50	0	0.00	22.10	2	21,328	0.01%
2021/10/12	2	22.40	4	22.83	22.60	-2	21,530	-0.01%
2021/10/08	1	23.20	3	23.00	22.95	-2	21,625	-0.01%
2021/10/07	0	0.00	6	23.48	23.65	-6	21,690	-0.03%
2021/10/06	1	23.00	0	0.00	23.30	1	21,890	0.00%
2021/10/05	2	22.90	0	0.00	23.75	2	22,108	0.01%
2021/10/04	4	23.15	1	22.85	22.65	3	22,144	0.01%
2021/10/01	1	24.20	1	24.25	24.05	0	22,269	0.00%
2021/09/28	1	24.75	2	24.60	24.50	-1	22,980	0.00%
2021/09/27	1	25.05	0	0.00	25.00	1	23,587	0.00%
2021/09/24	6	24.88	0	0.00	24.75	6	25,173	0.02%
2021/09/23	3	24.93	2	25.08	24.85	1	27,414	0.00%
2021/09/22	5	24.75	5	25.30	24.95	0	28,563	0.00%
2021/09/15	3	26.20	0	0.00	26.35	3	28,960	0.01%
2021/09/14	3	26.00	2	26.18	26.10	1	28,920	0.00%
2021/09/13	2	26.65	3	26.83	26.95	-1	28,902	0.00%
2021/09/10	3	25.90	0	0.00	26.05	3	28,697	0.01%
2021/09/09	2	24.90	7	25.68	25.70	-5	28,390	-0.02%
2021/09/08	2	24.90	0	0.00	24.75	2	28,335	0.01%
2021/09/07	4	25.34	2	25.55	25.40	2	28,251	0.01%
2021/09/06	2	25.65	14	25.83	25.60	-12	28,141	-0.04%
2021/09/03	2	26.65	6	26.72	26.35	-4	27,935	-0.01%
2021/09/02	1	26.50	6	26.52	26.65	-5	27,745	-0.02%
2021/09/01	7	27.11	4	27.04	27.00	3	27,620	0.01%
2021/08/31	44	26.97	30	27.12	27.20	14	27,184	0.05%
2021/08/30	2	26.05	1	26.00	26.00	1	26,686	0.00%
2021/08/27	3	25.78	9	25.72	26.00	-6	26,770	-0.02%
2021/08/26	21	25.95	15	26.25	25.60	6	27,415	0.02%
2021/08/25	5	25.33	1	25.70	25.35	4	27,090	0.01%
2021/08/24	6	25.65	12	25.48	25.65	-6	27,011	-0.02%
2021/08/23	30	25.67	19	25.95	25.85	11	26,875	0.04%
2021/08/20	4	24.24	4	24.53	24.60	0	26,510	0.00%
2021/08/19	8	24.62	10	24.90	24.20	-2	26,365	-0.01%
2021/08/18	29	23.97	28	24.16	25.60	1	26,158	0.00%
2021/08/17	17	24.69	2	24.10	23.90	15	25,777	0.06%
2021/08/16	17	27.48	16	26.95	26.40	1	25,231	0.00%
2021/08/13	9	28.68	15	28.09	27.55	-6	24,737	-0.02%
2021/08/12	15	28.44	33.3	28.82	29.75	-18.3	23,927	-0.08%
2021/08/11	23	28.02	34	27.90	27.85	-11	22,963	-0.05%
2021/08/10	7	27.52	5	28.10	27.30	2	22,367	0.01%
2021/08/09	27	28.14	4	28.38	27.95	23	22,110	0.10%
2021/08/06	2	27.05	2	27.05	26.95	0	21,412	0.00%
2021/08/05	7	26.63	6	26.46	26.65	1	21,222	0.00%
2021/08/04	9	27.70	4.4	27.76	27.40	4.6	21,141	0.02%
2021/08/03	11	28.49	10	28.45	28.85	1	21,239	0.00%
2021/08/02	13	28.52	4	28.75	29.30	9	20,948	0.04%
2021/07/30	529	27.40	507	28.03	27.20	22	20,265	0.11%	大買/大賣/
2021/07/29	17	27.28	26	27.47	27.95	-9	19,168	-0.05%
2021/07/28	0	0.00	16	26.06	25.75	-16	17,963	-0.09%
2021/07/27	11	26.24	4	26.48	25.60	7	17,718	0.04%
2021/07/26	2	26.08	4	26.49	26.90	-2	17,744	-0.01%
2021/07/23	1	25.95	15.2	25.37	26.70	-14.2	17,549	-0.08%
2021/07/22	9	25.35	2	25.80	25.00	7	17,272	0.04%
2021/07/21	15.1	27.11	27	27.36	26.50	-11.9	17,026	-0.07%
2021/07/20	30	26.48	23	26.41	26.75	7	16,240	0.04%
2021/07/19	17.2	26.60	33	26.43	27.10	-15.8	15,653	-0.10%
2021/07/16	25	25.24	17	24.95	25.10	8	15,298	0.05%
2021/07/15	2	24.93	1	24.85	24.85	1	15,227	0.01%
2021/07/13	1	23.55	61	23.76	23.50	-60	16,149	-0.37%
2021/07/12	3	25.83	7	25.44	25.05	-4	16,669	-0.02%
2021/07/09	21	25.09	11	24.67	24.65	10	17,158	0.06%
2021/07/08	12	24.92	0	0.00	24.95	12	17,332	0.07%
2021/07/07	3	24.53	29	24.86	24.30	-26	17,117	-0.15%
2021/07/06	5	25.75	6	25.61	25.60	-1	16,927	-0.01%
2021/07/05	19	27.08	10	26.68	26.35	9	16,765	0.05%
2021/07/02	38.2	26.41	20.2	25.73	25.65	18	16,464	0.11%
2021/07/01	99.3	27.97	38	28.48	26.80	61.3	15,961	0.38%
2021/06/30	70	27.05	36	27.20	27.50	34	14,329	0.24%
2021/06/29	21	24.10	21	24.22	25.15	0	12,019	0.00%
2021/06/28	13	22.78	0	0.00	22.90	13	10,786	0.12%
2021/06/24	0	0.00	6	20.81	20.65	-6	10,167	-0.06%
2021/06/23	2	20.60	0	0.00	20.45	2	10,125	0.02%
2021/06/22	0	20.95	1	21.05	20.80	-1	10,050	-0.01%
2021/06/21	0	0.00	2	19.85	20.10	-2	9,892	-0.02%
2021/06/18	0	0.00	1	20.60	20.25	-1	9,820	-0.01%
2021/06/16	5	21.00	5	20.70	20.30	0	9,748	0.00%
2021/06/15	2	20.95	0	0.00	20.85	2	9,714	0.02%
2021/06/07	0	0.00	2	20.90	20.80	-2	9,580	-0.02%
2021/06/04	0	0.00	1	22.00	21.70	-1	9,486	-0.01%
2021/06/03	47	22.37	41	22.92	22.45	6	9,303	0.06%
2021/06/02	6	21.70	0	0.00	21.70	6	8,530	0.07%
2021/05/31	4	20.28	3	20.50	20.00	1	8,437	0.01%
2021/05/28	0	0.00	2	19.60	19.40	-2	8,325	-0.02%
2021/05/26	0	0.00	1	18.70	18.65	-1	8,291	-0.01%
2021/05/25	2	18.60	0	0.00	18.40	2	8,292	0.02%
2021/05/21	0	0.00	20	19.13	19.15	-20	8,372	-0.24%
2021/05/19	2	18.95	30	18.46	18.65	-28	8,274	-0.34%
2021/05/18	1	17.95	3	18.10	18.25	-2	8,174	-0.02%
2021/05/17	0	0.00	1	16.65	16.60	-1	8,117	-0.01%
2021/05/14	3	17.70	0	0.00	17.55	3	8,010	0.04%
2021/05/13	4	19.05	13	18.81	18.55	-9	7,916	-0.11%
2021/05/12	0	0.00	2	21.50	19.60	-2	7,828	-0.03%
2021/05/11	21	22.35	61	22.58	21.70	-40	7,594	-0.53%
2021/05/10	4	22.15	14	22.34	22.15	-10	7,003	-0.14%
2021/05/06	3	21.03	1	20.95	20.35	2	6,625	0.03%
2021/05/05	7	21.05	16	20.61	20.40	-9	6,476	-0.14%
2021/05/04	3	20.50	0	0.00	19.55	3	6,276	0.05%
2021/05/03	15	21.90	2	22.00	21.65	13	6,096	0.21%
2021/04/29	5	20.76	14	21.17	21.20	-9	5,810	-0.15%
2021/04/28	10	20.60	10	20.60	20.60	0	5,639	0.00%
2021/04/26	2	20.90	0	0.00	21.20	2	5,472	0.04%
2021/04/23	0	0.00	3	20.63	20.80	-3	5,375	-0.06%
2021/04/22	10.1	20.82	16	22.57	20.55	-5.9	5,281	-0.11%
2021/04/21	0	0.00	7	21.61	21.70	-7	4,844	-0.14%
2021/04/20	5	22.60	0	0.00	22.10	5	4,649	0.11%
2021/04/19	8.1	23.19	3.6	22.77	23.65	4.5	4,266	0.11%
2021/04/16	20	21.50	3	21.75	21.50	17	3,385	0.50%
2021/04/15	9	20.82	4	20.78	20.95	5	2,604	0.19%
2021/04/14	6	18.78	5	18.15	19.75	1	1,850	0.05%
2021/04/13	0	0.00	0.1	18.35	18.20	-0.1	1,537	-0.01%
2021/04/08	1	18.40	11	18.40	18.35	-10	1,395	-0.72%
2021/04/07	1	18.05	0	0.00	17.80	1	1,262	0.08%
2021/04/01	0	0.00	10	17.10	17.05	-10	1,129	-0.89%
2021/03/24	0	17.10	0	0.00	16.95	0	1,333	0.00%
2021/03/23	0	17.00	0	0.00	16.95	0	1,338	0.00%
2021/03/18	10	16.90	1	16.95	16.90	9	1,456	0.62%
2021/03/16	0	0.00	3	17.25	17.10	-3	1,595	-0.19%
2021/03/05	5	17.55	0	0.00	17.20	5	1,552	0.32%
2021/02/26	4	17.31	0	0.00	17.15	4	1,385	0.29%
2021/02/24	15	17.65	16	17.40	17.25	-1	1,305	-0.08%
2021/02/23	1	16.65	0	0.00	16.95	1	1,172	0.09%
2021/02/18	0	0.00	1	16.00	16.30	-1	1,156	-0.09%
2021/01/15	0	0.00	0.3	16.00	15.85	-0.3	1,103	-0.03%
2020/12/22	10	17.95	0	0.00	17.00	10	856	1.17%
2020/12/21	2	17.95	2	18.30	18.25	0	784	0.00%
2020/12/14	3	17.60	3	17.75	17.50	0	590	0.00%
2020/12/10	3	16.95	3	17.30	17.20	0	489	0.00%
2020/12/08	0	0.00	20	16.25	16.15	-20	355	-5.63%
2020/11/17	0	0.00	1	15.55	15.65	-1	343	-0.29%
2020/11/10	1	15.50	0	0.00	15.50	1	348	0.29%
2020/08/26	0	0.00	29.9	15.90	15.85	-29.9	369	-8.10%
2020/07/10	0	16.00	0	0.00	15.80	0	464	0.01%
2020/04/29	20	15.65	0	0.00	15.55	20	636	3.14%
2020/04/17	0	0.00	3	15.55	15.60	-3	653	-0.46%
2020/04/14	0	0.00	2	15.30	15.45	-2	654	-0.31%
2020/04/08	2	14.95	0	0.00	15.00	2	653	0.31%
2020/03/23	0	0.00	1	14.10	14.10	-1	615	-0.16%
2020/03/19	1	13.70	2	13.95	13.95	-1	603	-0.17%
2020/03/18	0	0.00	1	14.25	14.25	-1	578	-0.17%
2020/03/17	7	13.20	23	13.66	14.35	-16	562	-2.84%
2020/03/16	0	0.00	35	14.39	14.25	-35	541	-6.47%
2020/03/13	0	0.00	15	14.40	14.95	-15	518	-2.89%
2020/03/12	2	16.25	2	16.00	15.95	0	477	0.00%
2020/03/10	0	0.00	2	16.55	16.50	-2	459	-0.44%
2020/03/09	7	16.34	7	16.35	16.55	0	453	0.00%
2020/02/19	4	17.20	0	0.00	17.20	4	480	0.83%
2020/02/10	2	16.75	0	0.00	16.90	2	534	0.37%
2020/01/09	0	0.00	5	18.45	18.35	-5	565	-0.88%
2020/01/08	5	18.35	0	0.00	18.30	5	582	0.86%
2019/12/26	0	0.00	1	18.75	18.65	-1	646	-0.15%
2019/12/23	0	0.00	5	18.65	18.60	-5	674	-0.74%
2019/12/20	0	0.00	2	18.65	18.55	-2	684	-0.29%
2019/12/19	0	0.00	8	18.65	18.65	-8	689	-1.16%
2019/12/18	0	0.00	3	18.50	18.40	-3	693	-0.43%
2019/12/05	5	18.25	0	0.00	18.35	5	783	0.64%
2019/12/04	0	0.00	5	18.45	18.30	-5	799	-0.63%
2019/11/29	5	18.25	0	0.00	18.25	5	916	0.55%
2019/11/27	0	0.00	5	18.30	18.25	-5	1,076	-0.46%
2019/11/20	2	18.15	0	0.00	18.30	2	1,146	0.17%
2019/11/13	5	18.60	0	0.00	18.55	5	1,529	0.33%
2019/11/12	0	0.00	0.2	18.75	18.75	-0.2	1,529	-0.01%
2019/11/11	0	0.00	3	18.75	18.75	-3	1,540	-0.19%
2019/11/06	10	19.30	5	19.50	19.10	5	1,533	0.33%
2019/11/05	5	19.25	12.4	19.39	19.40	-7.4	1,521	-0.49%
2019/10/23	50	19.15	0	0.00	19.10	50	1,590	3.14%
2019/10/22	5	19.05	0	0.00	19.15	5	1,608	0.31%
2019/10/21	1	19.20	0	0.00	19.20	1	1,602	0.06%
2019/10/17	2	19.05	0	0.00	19.10	2	1,599	0.13%
2019/10/15	20	19.44	0	0.00	19.40	20	1,558	1.28%
2019/10/03	5	20.20	0	0.00	20.20	5	1,505	0.33%
2019/10/02	0	0.00	5	20.30	20.35	-5	1,510	-0.33%
2019/09/26	5	20.15	5	20.30	20.00	0	1,528	0.00%
2019/09/25	11	20.16	0	0.00	20.15	11	1,535	0.72%
2019/09/23	5	20.15	0	0.00	20.15	5	1,534	0.33%
2019/09/20	1	20.20	0	0.00	20.20	1	1,525	0.07%
2019/09/19	70	20.33	0	0.00	20.35	70	1,522	4.60%
2019/09/17	0	0.00	10	20.55	20.55	-10	1,545	-0.65%
2019/09/16	5	20.55	0	0.00	20.35	5	1,548	0.32%
2019/09/09	0	0.00	5	20.93	20.80	-5	1,520	-0.33%
2019/09/06	0	0.00	20	20.70	20.85	-20	1,506	-1.33%
2019/09/05	5	20.78	0	0.00	20.70	5	1,492	0.34%
2019/09/03	0	0.00	40	20.90	21.15	-40	1,449	-2.76%
2019/09/02	0	0.00	3	20.80	21.15	-3	1,435	-0.21%
2019/08/29	0	0.00	2	20.50	20.55	-2	1,316	-0.15%
2019/08/28	5	20.35	0	0.00	20.35	5	1,307	0.38%
2019/08/26	0	0.00	5	20.58	20.50	-5	1,274	-0.39%
2019/08/23	0	0.00	3	20.30	20.25	-3	1,249	-0.24%
2019/08/22	7	20.42	2	20.65	20.35	5	1,241	0.40%
2019/08/21	0	0.00	8	20.55	20.55	-8	1,214	-0.66%
2019/08/20	10	20.20	1	20.30	20.15	9	1,160	0.78%
2019/08/19	2	20.60	0	0.00	20.60	2	1,109	0.18%
2019/08/16	0	0.00	25	19.58	20.50	-25	981	-2.55%
2019/08/15	10	19.18	5	19.40	19.20	5	829	0.60%
2019/08/14	0	0.00	20	19.38	19.35	-20	828	-2.42%
2019/08/13	5	19.15	0	0.00	19.25	5	819	0.61%
2019/08/12	5	19.20	5	19.35	19.25	0	828	0.00%
2019/08/08	10	19.18	0	0.00	19.15	10	848	1.18%
2019/08/07	10	19.15	5	19.30	19.30	5	836	0.60%
2019/08/06	10	19.25	0	0.00	19.30	10	841	1.19%
2019/08/05	0	0.00	17	19.52	19.65	-17	839	-2.02%
2019/08/02	0	0.00	3	19.25	19.25	-3	828	-0.36%
2019/07/26	5	19.55	0	0.00	19.50	5	828	0.60%
2019/07/24	0	0.00	5	19.65	19.70	-5	816	-0.61%
2019/07/18	0	0.00	3	19.30	19.25	-3	887	-0.34%
2019/07/12	11	19.20	0	0.00	19.15	11	928	1.18%
2019/07/10	2	19.30	5	19.40	19.30	-3	964	-0.31%
2019/07/09	0	0.00	10	19.38	19.35	-10	1,000	-1.00%
2019/07/08	0	0.00	4	19.30	19.25	-4	1,016	-0.39%
2019/07/05	0	0.00	1	19.15	19.10	-1	1,024	-0.10%
2019/07/04	2	19.05	0	0.00	19.05	2	1,051	0.19%
2019/07/03	30	19.09	0	0.00	19.05	30	1,075	2.79%
2019/07/02	10	19.23	0	0.00	19.20	10	1,079	0.93%
2019/06/28	0	0.00	5	19.40	19.30	-5	1,130	-0.44%
2019/06/27	5	19.20	0	0.00	19.15	5	1,171	0.43%
2019/06/26	0	0.00	10	19.30	19.30	-10	1,258	-0.79%
2019/06/25	20	19.24	0	0.00	19.10	20	1,378	1.45%
2019/06/24	0	0.00	16	19.66	19.85	-16	1,488	-1.07%
2019/06/21	0	0.00	5	19.50	19.50	-5	1,500	-0.33%
2019/06/20	0	0.00	10	19.33	19.30	-10	1,519	-0.66%
2019/06/19	5	19.15	0	0.00	19.20	5	1,563	0.32%
2019/06/18	11	19.17	0	0.00	19.15	11	1,590	0.69%
2019/06/17	10	19.15	10	19.33	19.35	0	1,638	0.00%
2019/06/14	10	19.48	0	0.00	19.40	10	1,941	0.52%
2019/06/11	10	19.73	5	20.05	19.60	5	2,138	0.23%
2019/06/10	5	19.75	10	19.95	19.85	-5	2,191	-0.23%
2019/06/06	13	19.78	0	0.00	19.70	13	2,349	0.55%
2019/06/05	2	19.95	12	20.07	20.05	-10	2,389	-0.42%
2019/06/04	2	19.55	0	0.00	19.80	2	2,410	0.08%
2019/05/31	25	19.50	0	0.00	19.50	25	2,858	0.87%
2019/05/30	13	19.38	10	19.40	19.40	3	2,936	0.10%
2019/05/29	10	19.28	0	0.00	19.30	10	2,935	0.34%
2019/05/24	1	19.30	0	0.00	19.30	1	2,973	0.03%
2019/05/16	0	0.00	3	19.85	19.90	-3	2,948	-0.10%
2019/05/13	1	18.95	0	0.00	18.90	1	2,919	0.03%
2019/05/09	2	19.10	0	0.00	19.15	2	2,908	0.07%
2019/05/08	2	19.45	0	0.00	19.35	2	2,908	0.07%
2019/05/07	4	19.60	0	0.00	19.65	4	2,896	0.14%
2019/04/29	23	19.54	0	0.00	19.50	23	2,904	0.79%
2019/04/26	2	19.80	0	0.00	19.80	2	2,874	0.07%
2019/04/22	4	20.63	0	0.00	20.75	4	2,818	0.14%
2019/04/12	0	0.00	10	20.75	20.75	-10	2,872	-0.35%
2019/04/08	2	20.40	0	0.00	20.45	2	2,812	0.07%
2019/04/02	11	20.35	1	20.50	20.50	10	2,759	0.36%
2019/04/01	0	0.00	15	20.75	20.75	-15	2,712	-0.55%
2019/03/29	10	20.40	0	0.00	21.20	10	2,659	0.38%
2019/03/28	7	20.14	0	0.00	20.10	7	2,573	0.27%
2019/03/27	1	21.20	0	0.00	21.15	1	2,446	0.04%
2019/03/25	0	0.00	2	22.50	22.80	-2	2,284	-0.09%
2019/03/19	2	24.10	0	0.00	23.45	2	2,111	0.09%
2019/03/13	0	0.00	3	22.30	21.95	-3	1,587	-0.19%
2019/03/07	3	21.50	0	0.00	20.80	3	1,461	0.21%
2019/03/06	0	0.00	65	21.21	21.20	-65	1,310	-4.96%
2019/03/05	10	19.95	10	20.05	19.90	0	1,025	0.00%
2019/03/04	5	19.00	0	0.00	19.00	5	957	0.52%
2019/02/26	10	19.05	0	0.00	19.05	10	966	1.03%
2019/02/25	0	0.00	11	19.21	19.30	-11	959	-1.15%
2019/02/22	10	19.02	0	0.00	18.95	10	948	1.05%
2019/02/19	1	18.90	0	0.00	19.00	1	933	0.11%
2019/01/29	0	0.00	1	18.65	18.75	-1	879	-0.11%
2019/01/25	1	18.10	0	0.00	18.10	1	859	0.12%
2019/01/14	0	0.00	1	19.20	18.95	-1	802	-0.12%
2019/01/09	0	0.00	1	19.25	19.15	-1	774	-0.13%
2019/01/08	1	19.10	1	19.45	19.20	0	753	0.00%
2019/01/07	1	18.90	0	0.00	19.00	1	720	0.14%
2019/01/03	0	0.00	5	17.55	17.75	-5	628	-0.80%
2018/12/19	2	16.40	0	0.00	16.45	2	625	0.32%
2018/12/03	2	16.25	0	0.00	16.40	2	598	0.33%
2018/11/21	1	16.25	0	0.00	16.45	1	310	0.32%
2018/09/19	20	17.60	0	0.00	17.55	20	454	4.40%
2018/09/12	10	17.50	0	0.00	17.45	10	506	1.97%
2018/09/11	20	17.45	0	0.00	17.45	20	520	3.84%
2018/08/27	0	0.00	27	18.11	18.15	-27	663	-4.07%
2018/08/24	0	0.00	3	18.05	18.10	-3	678	-0.44%
2018/08/23	0	0.00	3	18.20	18.20	-3	713	-0.42%
2018/08/22	0	0.00	6	18.00	18.15	-6	716	-0.84%
2018/08/16	4	17.20	4	17.30	17.30	0	725	0.00%
2018/08/14	2	17.35	0	0.00	17.40	2	726	0.28%
2018/08/13	9	17.53	0	0.00	17.35	9	732	1.23%
2018/08/03	2	17.30	0	0.00	17.35	2	758	0.26%
2018/07/25	20	16.90	0	0.00	17.00	20	752	2.66%
2018/07/05	0	0.00	50	18.80	18.75	-50	759	-6.58%
2018/04/18	0	0.00	0.2	19.50	19.65	-0.2	796	-0.03%
2018/04/11	1	20.10	0	0.00	20.10	1	833	0.12%
2018/03/19	0	0.00	2	19.80	19.80	-2	1,049	-0.19%
2018/01/26	10	20.15	0	0.00	20.15	10	1,176	0.85%
2018/01/22	20	20.20	0	0.00	20.45	20	1,176	1.70%
2018/01/19	0	0.00	2.3	20.44	20.45	-2.3	1,163	-0.20%
2018/01/08	20	20.30	0	0.00	20.20	20	1,133	1.77%
2018/01/05	0	0.00	0	20.15	20.15	0	1,120	0.00%
2018/01/03	0	0.00	1	20.30	20.25	-1	1,119	-0.09%