榮剛 (5009)-永豐金-嘉義券商分點個股進出

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
54.8
漲跌
▲2.0
漲幅
+3.79%
成交量
16,727張
產業
上櫃鋼鐵類股
525人加入追蹤

立即追蹤
本地時間:14:30(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－永豐金-嘉義券商分點個股進出

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

永豐金-嘉義券商分點個股進出
永豐金-嘉義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	9	52.88	0.4	53.10	52.80	8.6	7,806	0.11%
2024/04/25	1	52.60	1	52.50	52.60	0	7,679	0.00%
2024/04/24	11	52.85	0	0.00	53.00	11	7,613	0.14%
2024/04/23	1	54.50	0	0.00	52.80	1	7,547	0.01%
2024/04/22	4	53.38	34	54.95	54.20	-30	7,350	-0.41%
2024/04/19	2	54.80	0	0.00	54.90	2	7,016	0.03%
2024/04/18	12	54.18	16	54.78	54.70	-4	6,616	-0.06%
2024/04/17	0.2	52.90	2	53.80	53.50	-1.8	6,379	-0.03%
2024/04/16	10.2	52.35	21	52.58	51.90	-10.8	6,043	-0.18%
2024/04/15	3.3	53.47	1	54.00	53.30	2.3	5,658	0.04%
2024/04/11	1	52.60	5	52.80	52.60	-4	5,092	-0.08%
2024/04/10	2	52.65	7	52.41	52.50	-5	4,927	-0.10%
2024/04/09	1	49.65	4	50.10	50.40	-3	4,584	-0.07%
2024/04/08	6	49.48	0	0.00	49.40	6	4,469	0.13%
2024/04/02	1	49.40	0	0.00	49.30	1	4,494	0.02%
2024/03/29	2	49.38	0	0.00	49.30	2	4,723	0.04%
2024/03/28	3	49.75	15	50.23	49.65	-12	4,887	-0.25%
2024/03/27	10	49.65	2	49.88	49.65	8	5,331	0.15%
2024/03/26	4	49.38	46	49.20	49.05	-42	5,334	-0.79%
2024/03/25	6	49.81	65	49.47	49.80	-59	5,373	-1.10%
2024/03/21	10	48.85	0	0.00	49.00	10	5,739	0.17%
2024/03/20	10	48.93	1	49.20	48.90	9	5,835	0.15%
2024/03/19	95	48.94	0	0.00	48.85	95	5,894	1.61%
2024/03/18	0	0.00	4	48.05	48.40	-4	5,952	-0.07%
2024/03/15	4	47.65	0	0.00	47.70	4	5,980	0.07%
2024/03/14	1	48.00	4	47.95	47.75	-3	6,016	-0.05%
2024/03/13	1	47.90	0	0.00	47.70	1	6,105	0.02%
2024/03/12	0	0.00	1	48.55	48.55	-1	6,164	-0.02%
2024/03/11	1	48.00	10	48.10	47.95	-9	6,209	-0.14%
2024/03/08	0	0.00	1	47.55	47.70	-1	6,321	-0.02%
2024/03/07	3	48.37	3	48.35	48.35	0	6,424	0.00%
2024/03/06	0.1	48.90	4	48.83	48.75	-3.9	6,482	-0.06%
2024/03/05	2.2	48.71	1	48.75	48.70	1.2	6,483	0.02%
2024/03/04	1	48.20	1	48.30	48.30	0	6,432	0.00%
2024/03/01	6	48.14	6	48.11	48.30	0	6,473	0.00%
2024/02/29	0	0.00	1	47.00	47.00	-1	6,393	-0.02%
2024/02/27	5	46.67	3	46.50	46.50	2	6,533	0.03%
2024/02/26	0	0.00	3	46.45	46.45	-3	6,762	-0.04%
2024/02/23	1	46.85	0	0.00	46.70	1	6,819	0.01%
2024/02/22	9	47.39	5	47.43	47.15	4	6,850	0.06%
2024/02/05	3	45.60	0	0.00	45.75	3	6,987	0.04%
2024/01/31	1	47.70	1	47.85	47.60	0	6,832	0.00%
2024/01/30	9	48.06	0	0.00	47.80	9	6,838	0.13%
2024/01/26	0	0.00	3	46.75	46.75	-3	6,805	-0.04%
2024/01/25	0	0.00	6	46.85	46.85	-6	6,822	-0.09%
2024/01/24	2	47.13	4	47.16	47.10	-2	6,879	-0.03%
2024/01/23	5	46.30	4	46.29	46.40	1	6,854	0.01%
2024/01/22	1	45.85	2	46.00	46.00	-1	6,968	-0.01%
2024/01/18	1	45.75	0	0.00	46.05	1	7,018	0.01%
2024/01/17	3	45.95	1.8	46.31	45.90	1.2	7,040	0.02%
2024/01/16	2	47.70	0	0.00	47.15	2	7,129	0.03%
2024/01/15	0	0.00	1	47.90	47.70	-1	7,182	-0.01%
2024/01/11	4	47.28	2	47.20	47.20	2	7,228	0.03%
2024/01/09	1	47.95	0	0.00	47.85	1	7,392	0.01%
2024/01/08	0	0.00	2	48.50	48.50	-2	7,394	-0.03%
2024/01/05	1	48.00	3	48.77	48.85	-2	7,444	-0.03%
2024/01/04	1	48.45	1	48.70	47.80	0	7,477	0.00%
2024/01/03	3	48.87	4	48.65	48.65	-1	7,427	-0.01%
2024/01/02	1	49.10	5	49.08	49.00	-4	7,402	-0.05%
2023/12/29	1	48.90	2.3	49.12	48.85	-1.3	7,502	-0.02%
2023/12/28	2	49.00	1	49.10	48.75	1	7,474	0.01%
2023/12/27	3	49.45	33	49.35	49.20	-30	7,433	-0.40%
2023/12/26	17	49.29	11	50.40	49.20	6	7,403	0.08%
2023/12/25	6.5	49.83	11	50.06	49.00	-4.5	7,233	-0.06%
2023/12/22	13	51.28	7	50.09	49.45	6	7,151	0.08%
2023/12/20	0	0.00	17	51.36	51.70	-17	6,695	-0.25%
2023/12/19	6	50.98	19	50.33	50.90	-13	6,648	-0.20%
2023/12/18	4	51.65	4	51.85	51.60	0	6,687	0.00%
2023/12/15	2	51.60	52	51.44	51.50	-50	6,560	-0.76%
2023/12/14	1	50.40	11.3	50.20	49.80	-10.3	6,292	-0.16%
2023/12/13	3	49.57	2	49.80	49.40	1	6,241	0.02%
2023/12/12	2	49.10	16.2	49.98	49.70	-14.2	6,243	-0.23%
2023/12/08	0	0.00	2	49.25	49.25	-2	6,294	-0.03%
2023/12/07	12	49.68	0	0.00	49.35	12	6,330	0.19%
2023/12/06	0	0.00	1	50.00	50.10	-1	6,363	-0.02%
2023/12/05	1	48.75	5	49.10	48.70	-4	6,362	-0.06%
2023/12/04	10	50.02	6	49.64	49.45	4	6,360	0.06%
2023/12/01	1	49.45	3	49.35	49.35	-2	6,314	-0.03%
2023/11/30	7	47.86	1	48.70	48.70	6	6,270	0.10%
2023/11/29	2	47.85	0	0.00	47.75	2	6,552	0.03%
2023/11/27	11	47.04	0	0.00	46.90	11	6,811	0.16%
2023/11/24	5	48.10	0	0.00	47.85	5	7,115	0.07%
2023/11/22	2	47.78	2	47.45	47.75	0	7,231	0.00%
2023/11/21	4.2	46.20	0	0.00	46.75	4.2	7,064	0.06%
2023/11/20	5	46.12	1	46.15	46.25	4	7,149	0.06%
2023/11/17	7	46.47	7.1	46.46	46.40	-0.1	7,247	0.00%
2023/11/16	0	0.00	5	46.22	46.50	-5	7,257	-0.07%
2023/11/15	0.3	45.50	0	0.00	45.65	0.3	7,212	0.00%
2023/11/14	1	45.70	0	0.00	45.30	1	7,278	0.01%
2023/11/13	0	0.00	4	45.69	45.25	-4	7,305	-0.05%
2023/11/03	1	45.50	1	45.60	45.55	0	8,105	0.00%
2023/11/02	0	0.00	1	45.20	45.25	-1	8,337	-0.01%
2023/10/31	1	45.85	0	0.00	44.60	1	8,873	0.01%
2023/10/30	0	0.00	2	45.55	45.50	-2	8,980	-0.02%
2023/10/27	3	45.15	1	45.05	44.90	2	9,032	0.02%
2023/10/25	0	0.00	4	45.38	45.20	-4	9,160	-0.04%
2023/10/24	1	44.10	0	0.00	44.65	1	9,235	0.01%
2023/10/23	12	45.08	23	45.84	44.50	-11	9,284	-0.12%
2023/10/19	1	43.90	0	0.00	43.90	1	9,503	0.01%
2023/10/18	4	44.18	0	0.00	44.00	4	9,631	0.04%
2023/10/17	5	45.35	0	0.00	45.00	5	9,796	0.05%
2023/10/16	0	0.00	7	46.06	45.60	-7	9,989	-0.07%
2023/10/13	5	45.40	0	0.00	45.30	5	10,021	0.05%
2023/10/12	1	45.10	0	0.00	45.75	1	10,295	0.01%
2023/10/11	1	45.10	1	45.05	45.05	0	10,432	0.00%
2023/10/06	3	44.35	0	0.00	44.45	3	10,534	0.03%
2023/10/05	5	44.05	0	0.00	44.00	5	10,699	0.05%
2023/10/04	5	44.06	0	0.00	43.90	5	10,774	0.05%
2023/10/03	2	45.30	0	0.00	45.15	2	10,741	0.02%
2023/10/02	2	45.60	0	0.00	45.60	2	10,889	0.02%
2023/09/27	0	0.00	2	45.13	45.20	-2	11,545	-0.02%
2023/09/26	9	45.55	0	0.00	45.10	9	11,886	0.08%
2023/09/25	0	0.00	2	46.28	46.50	-2	12,041	-0.02%
2023/09/22	2	45.00	0	0.00	45.40	2	12,061	0.02%
2023/09/21	2	44.98	0	0.00	45.25	2	12,203	0.02%
2023/09/20	2	46.48	0	0.00	46.20	2	12,217	0.02%
2023/09/19	1	46.90	0	0.00	46.65	1	12,364	0.01%
2023/09/18	2	46.83	0	0.00	46.30	2	12,443	0.02%
2023/09/15	0	0.00	10	46.15	46.40	-10	12,511	-0.08%
2023/09/14	1	45.60	0	0.00	45.50	1	12,729	0.01%
2023/09/13	21.1	45.45	4	45.40	45.15	17.1	13,041	0.13%
2023/09/12	1	46.55	1	46.60	46.30	0	13,042	0.00%
2023/09/11	2	47.00	12	47.36	46.65	-10	13,107	-0.08%
2023/09/08	5	46.67	0	0.00	46.65	5	13,065	0.04%
2023/09/07	8	47.13	4	47.25	47.25	4	13,134	0.03%
2023/09/06	0	0.00	8	47.20	47.05	-8	13,348	-0.06%
2023/09/05	16	46.69	8	46.43	46.85	8	13,387	0.06%
2023/09/04	6	47.31	17	46.84	47.20	-11	13,466	-0.08%
2023/09/01	0	0.00	25	45.89	45.75	-25	13,262	-0.19%
2023/08/31	16	45.17	17	44.99	45.15	-1	13,483	-0.01%
2023/08/30	50	45.42	2	45.15	44.85	48	13,993	0.34%
2023/08/29	6	46.12	4	45.98	46.70	2	13,793	0.01%
2023/08/28	0	0.00	1	45.80	45.85	-1	13,839	-0.01%
2023/08/25	10	45.45	6	45.58	45.20	4	13,768	0.03%
2023/08/24	15	45.40	1	45.80	45.70	14	13,789	0.10%
2023/08/23	21	45.66	23	45.81	45.55	-2	13,730	-0.01%
2023/08/22	6	45.34	0	0.00	44.95	6	13,665	0.04%
2023/08/21	2	46.00	0.4	45.95	45.90	1.6	13,791	0.01%
2023/08/18	11	46.32	5	46.30	45.40	6	14,167	0.04%
2023/08/17	7	46.04	5	44.90	46.10	2	14,655	0.01%
2023/08/16	0	0.00	1	45.25	45.30	-1	14,857	-0.01%
2023/08/15	1.2	45.89	1	45.50	45.55	0.2	15,681	0.00%
2023/08/14	1	46.75	15	45.05	45.10	-14	15,771	-0.09%
2023/08/11	0	0.00	0.1	46.65	46.55	-0.1	15,792	0.00%
2023/08/10	5	47.80	0	0.00	47.45	5	15,783	0.03%
2023/08/09	27	48.41	27	48.68	48.25	0	15,800	0.00%
2023/08/08	1.2	49.82	0	0.00	48.90	1.2	15,765	0.01%
2023/08/07	18.6	48.58	8	49.39	49.30	10.6	15,810	0.07%
2023/08/04	1	52.80	32	52.71	52.90	-31	15,535	-0.20%
2023/08/02	1	54.70	0	0.00	52.60	1	15,832	0.01%
2023/08/01	0	0.00	3	53.10	53.10	-3	15,856	-0.02%
2023/07/31	14	53.68	0	0.00	53.40	14	16,153	0.09%
2023/07/28	13	54.25	3	55.37	54.00	10	16,431	0.06%
2023/07/27	2	55.55	10	55.52	55.10	-8	16,688	-0.05%
2023/07/26	2	54.60	1	55.30	54.10	1	16,988	0.01%
2023/07/25	1	55.50	12	56.04	55.70	-11	17,576	-0.06%
2023/07/24	4	53.53	0	0.00	54.50	4	17,776	0.02%
2023/07/21	4	52.50	2	53.40	52.50	2	17,815	0.01%
2023/07/20	2	53.40	1	53.50	53.80	1	18,031	0.01%
2023/07/19	1	52.40	0	0.00	51.70	1	18,061	0.01%
2023/07/18	7	52.93	0	53.90	53.70	7	18,306	0.04%
2023/07/17	8	52.84	2.5	53.54	53.50	5.5	18,480	0.03%
2023/07/14	10	54.65	0	0.00	53.60	10	18,427	0.05%
2023/07/13	3	55.00	0	0.00	54.60	3	18,860	0.02%
2023/07/12	3	56.13	0	0.00	55.60	3	19,325	0.02%
2023/07/10	3	57.17	1.1	57.37	56.90	1.9	20,468	0.01%
2023/07/07	3	55.80	4	56.88	56.10	-1	21,173	0.00%
2023/07/06	19	58.75	9	58.80	57.30	10	21,351	0.05%
2023/07/05	7	59.41	12.1	60.16	60.50	-5.1	21,242	-0.02%
2023/07/04	0	0.00	23	59.40	60.00	-23	21,045	-0.11%
2023/07/03	2	58.85	0	0.00	59.40	2	20,793	0.01%
2023/06/29	12	57.22	11	57.83	57.10	1	20,543	0.00%
2023/06/28	3.1	57.23	14	57.56	56.60	-10.9	20,443	-0.05%
2023/06/27	1	57.70	15	57.10	56.20	-14	20,598	-0.07%
2023/06/26	10	58.20	0	0.00	58.10	10	20,646	0.05%
2023/06/21	11	58.75	13	58.45	58.40	-2	20,678	-0.01%
2023/06/20	27	59.31	5	58.60	58.20	22	20,649	0.11%
2023/06/19	2	60.15	4	60.08	60.60	-2	20,563	-0.01%
2023/06/16	8	58.28	2	58.15	58.00	6	20,613	0.03%
2023/06/15	3	57.90	12	57.96	58.60	-9	20,585	-0.04%
2023/06/14	11	57.51	12	56.68	56.60	-1	20,658	0.00%
2023/06/13	11	56.67	11	57.34	57.30	0	20,952	0.00%
2023/06/12	5	57.00	0	0.00	56.60	5	21,046	0.02%
2023/06/09	15	59.53	10	58.90	58.70	5	20,987	0.02%
2023/06/08	14	59.49	39	59.97	59.20	-25	21,301	-0.12%
2023/06/07	5	58.92	2	59.50	59.30	3	21,446	0.01%
2023/06/06	11	59.43	10	59.10	59.30	1	21,829	0.00%
2023/06/05	4	59.30	22.8	60.32	58.90	-18.8	22,475	-0.08%
2023/06/02	4	57.48	2	57.45	56.60	2	22,505	0.01%
2023/06/01	6	56.18	5	56.26	57.20	1	22,401	0.00%
2023/05/31	0.1	55.70	11	54.99	55.70	-10.9	22,283	-0.05%
2023/05/30	1	54.00	13.4	54.26	54.10	-12.4	22,289	-0.06%
2023/05/29	15	54.73	11	54.92	54.90	4	22,522	0.02%
2023/05/26	19	54.17	14.1	54.29	54.10	4.9	22,987	0.02%
2023/05/25	64	54.38	62	54.76	54.20	2	23,153	0.01%
2023/05/24	16	55.75	26	55.35	55.00	-10	23,148	-0.04%
2023/05/23	50	53.98	50	54.60	55.70	0	22,937	0.00%
2023/05/22	35	51.72	41	52.30	52.60	-6	22,589	-0.03%
2023/05/19	40	53.55	32	52.53	51.70	8	22,525	0.04%
2023/05/18	30	56.42	20	56.70	56.90	10	21,742	0.05%
2023/05/17	11	54.94	18	56.26	56.10	-7	21,600	-0.03%
2023/05/16	20	54.25	20	54.80	55.20	0	21,489	0.00%
2023/05/15	10	53.90	15	54.33	54.20	-5	21,524	-0.02%
2023/05/12	13	54.03	11	54.57	55.50	2	21,639	0.01%
2023/05/11	41	54.97	42	55.09	54.90	-1	21,505	0.00%
2023/05/10	6	57.45	7.1	57.58	57.10	-1.1	21,283	-0.01%
2023/05/09	25	57.19	21	57.14	56.40	4	21,155	0.02%
2023/05/08	3	58.40	8	58.45	58.10	-5	20,936	-0.02%
2023/05/05	48.1	59.07	17	58.52	58.00	31.1	21,002	0.15%
2023/05/04	15	59.31	24	59.05	60.10	-9	20,885	-0.04%
2023/05/03	57	58.38	62	58.77	58.50	-5	20,956	-0.02%
2023/05/02	36	58.52	31	57.77	57.70	5	20,644	0.02%
2023/04/28	2	58.10	12	57.73	58.80	-10	20,417	-0.05%
2023/04/27	27	55.39	26	56.41	56.80	1	19,842	0.01%
2023/04/26	13	54.05	13	54.45	54.50	0	19,490	0.00%
2023/04/25	29	54.90	30	54.78	54.30	-1	19,361	-0.01%
2023/04/24	12	54.47	2	56.00	56.00	10	19,146	0.05%
2023/04/21	32	57.34	11	54.65	54.30	21	19,157	0.11%
2023/04/20	1	57.70	5	58.06	57.60	-4	18,682	-0.02%
2023/04/19	2	59.70	11	59.90	59.60	-9	18,409	-0.05%
2023/04/18	14	60.14	1.5	60.53	60.00	12.6	18,251	0.07%
2023/04/17	20.2	61.67	33	61.04	62.80	-12.8	17,846	-0.07%
2023/04/14	15.3	58.40	5	58.24	58.80	10.3	17,383	0.06%
2023/04/13	15.7	61.90	67.1	61.32	60.20	-51.4	17,106	-0.30%
2023/04/12	16.2	59.28	17	58.80	60.10	-0.8	16,326	-0.01%
2023/04/11	3	55.10	2	55.25	55.00	1	15,667	0.01%
2023/04/10	2	53.10	10	53.97	53.90	-8	15,476	-0.05%
2023/03/31	1	51.10	5	51.60	51.40	-4	15,361	-0.03%
2023/03/30	12	52.00	0	0.00	51.90	12	15,700	0.08%
2023/03/29	4	51.30	0	0.00	51.80	4	16,086	0.02%
2023/03/28	3	51.33	3	51.90	51.50	0	16,247	0.00%
2023/03/27	7	51.61	6	52.27	52.10	1	16,054	0.01%
2023/03/24	21	50.89	0.2	50.95	50.60	20.8	15,998	0.13%
2023/03/22	4	52.35	1	53.20	51.80	3	16,609	0.02%
2023/03/21	4	53.40	3	52.73	52.60	1	17,190	0.01%
2023/03/20	0	0.00	1	50.40	50.00	-1	17,266	-0.01%
2023/03/17	5	49.89	3	49.62	50.30	2	17,307	0.01%
2023/03/16	6	49.48	9.1	49.02	48.65	-3.1	17,127	-0.02%
2023/03/15	23	50.60	24	49.95	50.90	-1	16,866	-0.01%
2023/03/14	21	50.25	7	49.81	49.55	14	16,699	0.08%
2023/03/13	3	49.25	15	50.24	50.00	-12	16,595	-0.07%
2023/03/10	16	49.71	66.1	48.88	50.00	-50	16,262	-0.31%
2023/03/09	62.3	48.57	26	50.18	49.20	36.3	16,160	0.22%
2023/03/08	52.4	48.86	18.7	49.51	49.00	33.7	15,791	0.21%
2023/03/07	2	47.33	233	46.68	48.10	-231	15,134	-1.53%	大賣/鉅額交易
2023/03/03	22	43.28	3	43.95	43.25	19	14,651	0.13%
2023/03/02	24	43.60	22	43.79	43.70	2	14,911	0.01%
2023/03/01	22	43.09	3.4	43.54	43.55	18.6	15,377	0.12%
2023/02/24	1.4	44.55	28	44.83	45.05	-26.6	15,369	-0.17%
2023/02/23	8.5	43.75	29	43.79	44.20	-20.5	14,942	-0.14%
2023/02/22	8	42.30	5	42.36	42.50	3	14,839	0.02%
2023/02/21	15	41.63	3.3	41.68	41.90	11.7	15,002	0.08%
2023/02/20	0.5	41.65	88	41.98	42.00	-87.5	15,126	-0.58%
2023/02/17	11	41.20	20	41.07	41.25	-9	15,085	-0.06%
2023/02/16	6	40.40	43	40.46	40.40	-37	14,928	-0.25%
2023/02/15	0	0.00	7	39.83	39.90	-7	15,145	-0.05%
2023/02/14	3.1	39.13	0	0.00	39.55	3.1	15,145	0.02%
2023/02/13	32	38.96	15	39.20	39.00	17	15,203	0.11%
2023/02/10	14	40.24	11	40.62	39.70	3	15,261	0.02%
2023/02/09	10	39.65	0	0.00	39.75	10	15,195	0.07%
2023/02/08	4	39.53	16	39.49	39.40	-12	15,238	-0.08%
2023/02/07	0	0.00	2	39.35	39.80	-2	15,196	-0.01%
2023/02/06	6	38.87	0	0.00	38.95	6	15,198	0.04%
2023/02/03	7	39.61	1	39.45	39.45	6	15,146	0.04%
2023/02/02	5	40.12	51.1	40.43	40.30	-46.1	14,990	-0.31%
2023/02/01	95.1	40.60	66	40.10	40.00	29.1	15,057	0.19%
2023/01/31	2	37.55	13	38.01	37.85	-11	14,970	-0.07%
2023/01/30	1	36.75	2	37.85	37.65	-1	15,052	-0.01%
2023/01/17	5	36.61	4	36.95	36.65	1	15,072	0.01%
2023/01/16	9	36.50	0	0.00	36.35	9	15,055	0.06%
2023/01/13	0	0.00	6	37.01	36.80	-6	15,021	-0.04%
2023/01/12	4	36.65	15	36.75	36.70	-11	15,112	-0.07%
2023/01/11	2	36.20	3	36.48	36.85	-1	15,160	-0.01%
2023/01/10	0	0.00	1	35.40	35.45	-1	14,994	-0.01%
2023/01/09	1	35.10	0	0.00	35.10	1	15,067	0.01%
2023/01/06	1	35.25	2	35.25	35.20	-1	15,182	-0.01%
2023/01/05	27	35.71	1	35.25	35.05	26	15,367	0.17%
2023/01/04	17	36.14	0	0.00	36.40	17	15,563	0.11%
2023/01/03	19	36.41	0	0.00	36.40	19	15,843	0.12%
2022/12/30	1	37.15	3	37.05	37.15	-2	16,066	-0.01%
2022/12/29	0	0.00	9	36.23	36.25	-9	16,319	-0.06%
2022/12/28	8	36.64	10	37.18	36.45	-2	16,375	-0.01%
2022/12/27	1	37.10	1	37.20	36.75	0	16,472	0.00%
2022/12/26	10	37.04	1	37.25	37.00	9	16,532	0.05%
2022/12/23	134	37.49	131	37.29	37.50	3	16,641	0.02%	大買/大賣/
2022/12/22	2	37.68	8	37.44	37.75	-6	16,716	-0.04%
2022/12/21	7	36.66	21	36.55	37.00	-14	16,567	-0.08%
2022/12/20	6	35.25	12	36.00	34.85	-6	16,376	-0.04%
2022/12/19	5	36.10	0	0.00	35.35	5	16,566	0.03%
2022/12/16	5	36.00	1	36.35	36.40	4	16,796	0.02%
2022/12/15	13	36.63	24	37.12	36.60	-11	16,699	-0.07%
2022/12/14	4	36.30	7	37.09	37.00	-3	16,358	-0.02%
2022/12/13	163	36.57	180	35.53	36.75	-17	15,840	-0.11%	大買/大賣/
2022/12/12	4	34.64	6	34.83	35.05	-2	15,076	-0.01%
2022/12/09	0	0.00	10	33.70	33.70	-10	14,541	-0.07%
2022/12/07	1	32.25	0	0.00	32.25	1	14,417	0.01%
2022/12/06	2	32.90	1	32.75	32.55	1	14,313	0.01%
2022/12/05	0	0.00	2	33.35	33.30	-2	14,299	-0.01%
2022/12/02	41	33.53	0	0.00	33.40	41	14,205	0.29%
2022/12/01	1	33.75	16	33.41	33.65	-15	14,143	-0.11%
2022/11/30	2	33.23	3	32.95	33.00	-1	13,923	-0.01%
2022/11/29	6	33.54	6	33.22	33.50	0	13,734	0.00%
2022/11/28	3	33.05	0	0.00	32.95	3	13,468	0.02%
2022/11/25	1	33.25	0	0.00	32.60	1	13,400	0.01%
2022/11/24	10	33.18	13	33.31	32.80	-3	13,297	-0.02%
2022/11/23	22	33.86	7	33.59	33.95	15	12,927	0.12%
2022/11/22	6	32.52	7	33.02	33.20	-1	12,413	-0.01%
2022/11/21	1	32.45	1	32.30	32.30	0	12,123	0.00%
2022/11/18	4	32.05	0	0.00	31.65	4	12,001	0.03%
2022/11/17	8	32.49	6	32.54	32.40	2	11,939	0.02%
2022/11/16	0	0.00	15	31.91	32.15	-15	11,602	-0.13%
2022/11/15	6	31.28	1	31.30	31.45	5	11,366	0.04%
2022/11/14	3	30.67	11	30.62	30.70	-8	11,283	-0.07%
2022/11/11	33	30.77	14	30.65	30.10	19	11,223	0.17%
2022/11/10	3	31.05	3	30.73	31.20	0	11,019	0.00%
2022/11/09	36	30.90	23	31.23	30.85	13	11,063	0.12%
2022/11/08	5	30.90	14	30.98	30.80	-9	10,999	-0.08%
2022/11/07	9	30.27	12	30.57	30.25	-3	10,930	-0.03%
2022/11/04	0	0.00	4	29.10	29.40	-4	10,871	-0.04%
2022/11/03	3	28.63	0	0.00	28.65	3	10,994	0.03%
2022/11/01	7	28.40	0	0.00	28.50	7	11,004	0.06%
2022/10/31	1	28.40	2	28.55	28.40	-1	11,002	-0.01%
2022/10/28	14	28.40	1	28.25	28.25	13	11,002	0.12%
2022/10/27	2	28.35	6	28.17	28.50	-4	10,770	-0.04%
2022/10/26	1	29.50	0	0.00	29.40	1	10,592	0.01%
2022/10/25	3	30.72	0	0.00	30.35	3	10,651	0.03%
2022/10/24	2	30.63	5	30.60	30.70	-3	10,724	-0.03%
2022/10/21	2	30.10	0	0.00	30.10	2	10,796	0.02%
2022/10/20	0	0.00	1	29.85	30.45	-1	10,897	-0.01%
2022/10/19	4	30.93	4	30.51	30.55	0	10,811	0.00%
2022/10/18	4	29.95	0	0.00	30.00	4	10,940	0.04%
2022/10/17	1	29.75	1	29.95	30.05	0	10,946	0.00%
2022/10/14	0	0.00	5	30.68	30.65	-5	11,000	-0.05%
2022/10/13	5	29.98	0	0.00	29.35	5	11,075	0.05%
2022/10/11	7	31.20	6	31.72	31.75	1	11,401	0.01%
2022/10/07	0	0.00	8	31.48	31.75	-8	11,477	-0.07%
2022/10/06	10	30.71	2	31.10	31.10	8	11,338	0.07%
2022/10/05	0	0.00	5	30.00	29.90	-5	11,190	-0.04%
2022/10/04	5	29.50	7	29.67	29.85	-2	11,237	-0.02%
2022/10/03	1	29.00	0	0.00	29.20	1	11,103	0.01%
2022/09/30	10	28.65	12	29.42	29.55	-2	11,018	-0.02%
2022/09/29	0	0.00	1	28.90	28.90	-1	10,825	-0.01%
2022/09/28	2	28.38	2	28.28	27.40	0	10,628	0.00%
2022/09/27	11	28.78	10	29.00	29.00	1	10,423	0.01%
2022/09/26	7	29.77	4	30.13	29.25	3	10,195	0.03%
2022/09/23	3	29.95	17	29.75	30.10	-14	9,844	-0.14%
2022/09/22	0	0.00	2	29.00	29.00	-2	9,506	-0.02%
2022/09/20	0	0.00	33	28.19	28.30	-33	9,448	-0.35%
2022/09/19	5	28.13	8	28.14	27.90	-3	9,455	-0.03%
2022/09/16	6	28.24	5	28.33	28.20	1	9,460	0.01%
2022/09/15	7	28.82	3	29.20	28.65	4	9,565	0.04%
2022/09/14	28	28.75	0	0.00	28.80	28	9,583	0.29%
2022/09/12	3	28.63	0	0.00	28.70	3	9,858	0.03%
2022/09/08	3	27.78	1	27.75	27.90	2	9,920	0.02%
2022/09/07	2	27.45	21	27.49	27.35	-19	10,004	-0.19%
2022/09/05	0	0.00	4	27.60	27.50	-4	10,204	-0.04%
2022/09/02	4	27.83	2	28.10	27.65	2	10,261	0.02%
2022/09/01	2	28.20	0	0.00	28.10	2	10,247	0.02%
2022/08/31	6	28.61	2	29.20	28.45	4	10,267	0.04%
2022/08/30	2	28.80	2	28.55	28.80	0	10,187	0.00%
2022/08/29	2	28.35	4	28.40	28.40	-2	10,214	-0.02%
2022/08/26	5	29.09	0	0.00	29.05	5	10,215	0.05%
2022/08/24	3	29.35	1	28.95	28.90	2	10,473	0.02%
2022/08/22	1	28.50	0	0.00	28.75	1	10,736	0.01%
2022/08/19	1	29.45	0	0.00	29.00	1	10,746	0.01%
2022/08/17	10	30.23	2	29.60	29.25	8	11,148	0.07%
2022/08/16	6	29.90	2	29.55	29.50	4	11,265	0.04%
2022/08/15	0	0.00	3	30.42	30.30	-3	11,496	-0.03%
2022/08/12	5	30.25	4	30.46	30.00	1	11,879	0.01%
2022/08/10	20	31.22	4	31.16	30.70	16	12,004	0.13%
2022/08/09	0	0.00	7	31.14	31.20	-7	12,123	-0.06%
2022/08/08	4	29.86	4	30.49	30.60	0	12,304	0.00%
2022/08/05	3	30.27	0	0.00	30.40	3	12,413	0.02%
2022/08/04	3	30.23	23	30.00	30.35	-20	12,725	-0.16%
2022/08/03	2	30.65	0	0.00	30.40	2	13,847	0.01%
2022/08/02	7	30.58	26	30.69	30.90	-19	14,494	-0.13%
2022/08/01	1	31.60	6	31.48	31.40	-5	14,677	-0.03%
2022/07/29	4	31.04	24	31.25	31.20	-20	14,887	-0.13%
2022/07/28	1	30.55	10	30.86	30.75	-9	14,936	-0.06%
2022/07/27	46	30.35	36	30.20	30.45	10	15,013	0.07%
2022/07/26	48	30.24	48	30.00	30.45	0	15,266	0.00%
2022/07/25	19	29.76	41	30.23	30.35	-22	15,401	-0.14%
2022/07/22	0	0.00	8	29.39	29.30	-8	15,430	-0.05%
2022/07/21	9	28.74	0	0.00	29.00	9	16,482	0.05%
2022/07/20	42	29.14	48	29.56	29.05	-6	18,316	-0.03%
2022/07/19	162	29.76	207	28.89	29.70	-45	19,359	-0.23%	大買/大賣/
2022/07/18	9	28.65	53	28.36	29.00	-44	19,944	-0.22%
2022/07/15	63	27.45	86	27.22	27.35	-23	19,673	-0.12%
2022/07/14	1	23.05	11	24.61	25.10	-10	19,617	-0.05%
2022/07/12	22	24.97	0	0.00	23.65	22	19,744	0.11%
2022/07/11	1	26.00	1	26.05	26.25	0	20,168	0.00%
2022/07/08	40	25.65	0	0.00	25.70	40	21,286	0.19%
2022/07/05	30	25.52	0	0.00	25.50	30	22,443	0.13%
2022/07/04	24	24.51	0	0.00	24.40	24	22,581	0.11%
2022/07/01	1	25.05	2	24.73	24.25	-1	22,661	0.00%
2022/06/30	21	25.20	3	25.37	25.10	18	22,627	0.08%
2022/06/28	9	25.66	0	0.00	25.80	9	22,620	0.04%
2022/06/27	22	25.97	1	26.30	26.30	21	22,612	0.09%
2022/06/24	45	25.90	0	0.00	25.50	45	22,616	0.20%
2022/06/23	1	25.75	0	0.00	25.40	1	22,605	0.00%
2022/06/22	3	26.53	1	26.15	25.95	2	22,519	0.01%
2022/06/21	0	0.00	2	27.00	27.05	-2	22,495	-0.01%
2022/06/20	2	27.30	1	26.10	25.95	1	22,427	0.00%
2022/06/17	2	28.58	1	27.90	27.90	1	22,282	0.00%
2022/06/16	1	29.25	2	29.33	29.00	-1	22,194	0.00%
2022/06/15	2	29.08	1	29.25	28.65	1	22,114	0.00%
2022/06/14	2	28.18	16	28.49	28.45	-14	22,067	-0.06%
2022/06/13	1	29.95	1	29.35	29.10	0	22,170	0.00%
2022/06/10	0	30.20	1	30.25	30.20	-1	22,205	0.00%
2022/06/09	1	30.15	1	30.10	29.95	0	22,247	0.00%
2022/06/08	0	0.00	1	30.05	30.05	-1	22,261	0.00%
2022/06/07	1	29.55	1	29.75	29.80	0	22,362	0.00%
2022/06/02	3	28.78	0	0.00	28.80	3	22,769	0.01%
2022/05/31	6	30.50	2	29.98	29.40	4	22,897	0.02%
2022/05/30	1	31.30	1	30.80	30.70	0	22,869	0.00%
2022/05/27	1	31.45	1	31.05	30.90	0	23,008	0.00%
2022/05/26	2	31.90	2	31.90	31.00	0	23,087	0.00%
2022/05/25	1	30.80	10	31.39	31.60	-9	22,981	-0.04%
2022/05/24	35	30.72	34	31.11	30.70	1	22,716	0.00%
2022/05/23	1	30.70	1.6	31.02	30.90	-0.6	22,524	0.00%
2022/05/20	32	30.39	22	30.41	30.25	10	22,346	0.04%
2022/05/18	29	30.20	32	30.35	30.20	-3	21,994	-0.01%
2022/05/17	34	29.79	30	30.45	29.80	4	21,825	0.02%
2022/05/16	1	29.55	1	29.80	30.05	0	21,497	0.00%
2022/05/13	2	28.95	7	29.09	29.00	-5	21,295	-0.02%
2022/05/12	87	29.86	103	29.45	28.55	-16	21,107	-0.08%	大賣/
2022/05/11	33	31.77	31	30.59	30.60	2	20,729	0.01%
2022/05/10	32	30.85	20	30.65	31.10	12	19,544	0.06%
2022/05/09	6	29.98	6	29.33	29.00	0	18,800	0.00%
2022/05/06	4	29.30	33	29.78	29.70	-29	18,430	-0.16%
2022/05/05	32	29.22	4	29.20	29.00	28	17,966	0.16%
2022/05/04	4	28.44	25	27.92	28.70	-21	17,641	-0.12%
2022/05/03	3	27.50	0	0.00	28.00	3	17,390	0.02%
2022/04/29	5	29.22	4	29.26	28.90	1	16,966	0.01%
2022/04/28	3	29.23	3	29.05	28.50	0	16,719	0.00%
2022/04/27	3	30.32	23	30.61	28.80	-20	16,354	-0.12%
2022/04/26	37	33.20	200	32.06	31.55	-163	15,213	-1.07%	大賣/鉅額交易
2022/04/25	172	32.21	132	31.57	33.35	40	13,191	0.30%	大買/大賣/
2022/04/22	190	31.41	23	31.66	32.35	167	11,844	1.41%	大買/鉅額交易
2022/04/21	1	29.95	1	29.45	29.45	0	10,750	0.00%
2022/04/20	7	29.93	6	29.89	29.80	1	10,526	0.01%
2022/04/19	4	29.39	38	28.85	30.10	-34	10,074	-0.34%
2022/04/18	4	28.74	11	29.00	29.00	-7	9,706	-0.07%
2022/04/15	4	30.11	12	30.36	29.95	-8	9,386	-0.09%
2022/04/14	41	30.09	8	30.26	29.85	33	8,735	0.38%
2022/04/13	3	28.92	24	29.29	29.25	-21	7,484	-0.28%
2022/04/12	0	0.00	1	27.30	27.55	-1	6,739	-0.01%
2022/04/11	4	27.43	11	27.41	27.55	-7	6,542	-0.11%
2022/04/08	6	26.75	8.1	26.26	26.85	-2.1	6,172	-0.03%
2022/04/07	10	26.15	16	26.00	25.70	-6	5,975	-0.10%
2022/04/06	5	26.06	1.2	26.10	26.15	3.8	5,855	0.06%
2022/04/01	0	0.00	11	25.76	25.85	-11	5,801	-0.19%
2022/03/31	1	25.40	0	0.00	25.30	1	5,778	0.02%
2022/03/29	0	0.00	1	26.05	25.70	-1	5,790	-0.02%
2022/03/24	1	26.05	1	25.90	25.90	0	5,884	0.00%
2022/03/22	1	25.75	8	25.55	25.50	-7	5,819	-0.12%
2022/03/21	1	25.70	5	25.52	24.90	-4	5,765	-0.07%
2022/03/18	1	25.20	2	24.88	24.60	-1	5,748	-0.02%
2022/03/17	6	24.46	11	24.87	25.00	-5	5,814	-0.09%
2022/03/16	1	24.70	1	24.10	23.90	0	5,747	0.00%
2022/03/15	1	26.00	11	25.94	25.85	-10	5,481	-0.18%
2022/03/10	1	25.25	1	25.50	25.90	0	5,206	0.00%
2022/03/09	12	25.03	12	25.13	25.20	0	5,049	0.00%
2022/03/08	19	26.55	6	25.43	24.65	13	4,932	0.26%
2022/03/07	5	26.25	10	26.31	26.15	-5	4,513	-0.11%
2022/03/04	8	26.18	5	26.07	25.90	3	4,187	0.07%
2022/03/03	7	26.26	6	26.19	26.25	1	4,069	0.02%
2022/03/02	4	25.43	5	25.42	25.80	-1	3,846	-0.03%
2022/03/01	2	25.03	1	25.05	24.90	1	3,707	0.03%
2022/02/25	2	23.55	4	23.64	23.90	-2	3,634	-0.06%
2022/02/24	3	22.98	0	0.00	22.90	3	3,539	0.08%
2022/02/22	3	23.73	2	23.28	23.50	1	3,446	0.03%
2022/02/21	3	24.05	33	23.57	23.90	-30	3,271	-0.92%
2022/02/17	14	22.42	14	22.49	22.55	0	2,991	0.00%
2022/02/15	0	0.00	41	22.35	22.45	-41	3,039	-1.35%
2022/02/14	1	22.00	0	0.00	22.00	1	3,116	0.03%
2022/02/10	5	22.15	0	0.00	22.15	5	3,186	0.16%
2022/02/09	0	0.00	10	21.90	21.95	-10	3,311	-0.30%
2022/01/19	2	20.80	0	0.00	20.80	2	3,572	0.06%
2022/01/18	1	21.20	0	0.00	21.10	1	3,609	0.03%
2022/01/03	40	21.78	2	21.95	21.80	38	4,182	0.91%
2021/12/29	1	22.15	2	22.00	22.05	-1	4,267	-0.02%
2021/12/27	1	22.05	0	0.00	22.00	1	4,474	0.02%
2021/12/22	0	0.00	1	22.55	22.30	-1	4,557	-0.02%
2021/12/20	1	22.50	0	0.00	22.70	1	4,481	0.02%
2021/12/17	0	0.00	76	22.10	21.90	-76	4,445	-1.71%
2021/12/16	75	21.63	0	0.00	21.55	75	4,471	1.68%
2021/12/15	1	21.60	1	21.55	21.75	0	4,533	0.00%
2021/12/14	2	21.60	4	21.50	21.55	-2	4,585	-0.04%
2021/12/13	4	22.19	2	22.08	22.25	2	4,612	0.04%
2021/12/08	1	22.25	1	21.80	21.65	0	5,027	0.00%
2021/12/02	0	0.00	23	21.15	21.20	-23	5,567	-0.41%
2021/11/29	10	20.75	0	0.00	20.80	10	6,123	0.16%
2021/11/26	1	21.95	1	21.60	21.25	0	6,557	0.00%
2021/11/25	3	22.00	3	21.87	21.80	0	7,106	0.00%
2021/11/24	0	0.00	56	22.06	22.00	-56	7,076	-0.79%
2021/11/19	10	21.05	0	0.00	21.05	10	7,621	0.13%
2021/11/17	7	21.49	0	0.00	21.35	7	8,259	0.08%
2021/11/16	35	21.67	2	21.75	21.55	33	8,381	0.39%
2021/11/15	2	21.75	1	21.85	21.75	1	8,549	0.01%
2021/11/12	3	22.15	0	0.00	22.15	3	8,930	0.03%
2021/11/11	2	22.48	127	22.30	22.25	-125	9,405	-1.33%	大賣/鉅額交易
2021/11/10	127	21.67	0	0.00	21.60	127	9,815	1.29%	大買/鉅額交易
2021/11/09	10	21.75	2	21.85	22.00	8	10,616	0.08%
2021/11/08	3	22.33	11	22.29	22.15	-8	11,587	-0.07%
2021/11/05	3	21.15	0	0.00	21.20	3	12,062	0.02%
2021/11/03	0	0.00	6	21.60	21.60	-6	13,125	-0.05%
2021/11/02	1	21.05	0	0.00	21.15	1	13,351	0.01%
2021/11/01	7	21.11	2	21.10	21.00	5	13,595	0.04%
2021/10/29	13	21.14	0	0.00	21.20	13	14,022	0.09%
2021/10/28	11	21.05	1	20.85	21.50	10	14,531	0.07%
2021/10/27	2	21.30	0	0.00	21.30	2	15,244	0.01%
2021/10/25	0	0.00	1	21.90	21.85	-1	17,751	-0.01%
2021/10/22	10	21.97	1	23.10	21.90	9	18,103	0.05%
2021/10/21	11	23.55	10	23.60	23.45	1	18,215	0.01%
2021/10/20	1	23.35	1	22.90	22.70	0	18,481	0.00%
2021/10/13	5	22.14	0	0.00	22.10	5	21,328	0.02%
2021/10/08	1	23.90	1	23.45	22.95	0	21,625	0.00%
2021/10/07	1	23.55	0	0.00	23.65	1	21,690	0.00%
2021/10/06	0	0.00	2	23.73	23.30	-2	21,890	-0.01%
2021/10/05	8	23.00	1	22.60	23.75	7	22,108	0.03%
2021/10/04	11	23.26	0	0.00	22.65	11	22,144	0.05%
2021/10/01	2	24.03	1	24.80	24.05	1	22,269	0.00%
2021/09/30	1	24.90	0	0.00	25.05	1	22,435	0.00%
2021/09/29	1	24.55	2	24.80	24.20	-1	22,590	0.00%
2021/09/28	2	24.58	0	0.00	24.50	2	22,980	0.01%
2021/09/27	1	24.75	0	0.00	25.00	1	23,587	0.00%
2021/09/24	2	24.95	0	0.00	24.75	2	25,173	0.01%
2021/09/23	2	24.83	0	0.00	24.85	2	27,414	0.01%
2021/09/22	1	24.95	0	0.00	24.95	1	28,563	0.00%
2021/09/17	4	25.85	1	26.10	25.50	3	29,013	0.01%
2021/09/16	5	26.40	5	26.00	26.00	0	29,021	0.00%
2021/09/15	6	25.78	9	26.16	26.35	-3	28,960	-0.01%
2021/09/14	5	26.09	2	25.93	26.10	3	28,920	0.01%
2021/09/13	2	26.98	26	26.93	26.95	-24	28,902	-0.08%
2021/09/10	8	26.11	1	25.90	26.05	7	28,697	0.02%
2021/09/09	2	25.28	6	25.51	25.70	-4	28,390	-0.01%
2021/09/08	3	25.13	7	25.53	24.75	-4	28,335	-0.01%
2021/09/07	7	25.50	1	25.60	25.40	6	28,251	0.02%
2021/09/06	5	26.30	1.5	26.05	25.60	3.5	28,141	0.01%
2021/09/03	3	26.68	1	26.75	26.35	2	27,935	0.01%
2021/09/02	1.2	26.43	0	0.00	26.65	1.2	27,745	0.00%
2021/09/01	20	27.10	17	27.48	27.00	3	27,620	0.01%
2021/08/31	18.5	26.56	8	27.13	27.20	10.5	27,184	0.04%
2021/08/30	3	26.10	4	26.10	26.00	-1	26,686	0.00%
2021/08/26	6	26.61	9	26.53	25.60	-3	27,415	-0.01%
2021/08/25	3	25.30	19	25.73	25.35	-16	27,090	-0.06%
2021/08/24	18	25.65	2	25.53	25.65	16	27,011	0.06%
2021/08/23	5	25.92	16	25.82	25.85	-11	26,875	-0.04%
2021/08/20	12	24.35	11	24.57	24.60	1	26,510	0.00%
2021/08/19	6	24.43	2	24.98	24.20	4	26,365	0.02%
2021/08/18	14	25.07	19	24.22	25.60	-5	26,158	-0.02%
2021/08/17	21	24.97	7	24.16	23.90	14	25,777	0.05%
2021/08/16	30	27.43	26	26.74	26.40	4	25,231	0.02%
2021/08/13	22	28.18	37	28.69	27.55	-15	24,737	-0.06%
2021/08/12	30	29.46	9	28.93	29.75	21	23,927	0.09%
2021/08/11	16	27.88	23	28.12	27.85	-7	22,963	-0.03%
2021/08/10	11	27.70	4	27.68	27.30	7	22,367	0.03%
2021/08/09	14	28.15	37	28.38	27.95	-23	22,110	-0.10%
2021/08/06	4	27.16	4	27.15	26.95	0	21,412	0.00%
2021/08/05	6	26.59	21	26.98	26.65	-15	21,222	-0.07%
2021/08/04	18	27.88	1	27.65	27.40	17	21,141	0.08%
2021/08/03	31	28.64	5	28.57	28.85	26	21,239	0.12%
2021/08/02	5	28.54	20	28.66	29.30	-15	20,948	-0.07%
2021/07/30	15	28.12	5	28.08	27.20	10	20,265	0.05%
2021/07/29	14	27.45	14	27.70	27.95	0	19,168	0.00%
2021/07/28	4	25.58	4	26.26	25.75	0	17,963	0.00%
2021/07/27	1	26.50	1	26.75	25.60	0	17,718	0.00%
2021/07/26	11	26.27	26	26.85	26.90	-15	17,744	-0.08%
2021/07/23	24	26.61	4	25.95	26.70	20	17,549	0.11%
2021/07/22	3	25.20	7	25.53	25.00	-4	17,272	-0.02%
2021/07/21	9	27.43	8	26.28	26.50	1	17,026	0.01%
2021/07/20	9	26.51	23	26.09	26.75	-14	16,240	-0.09%
2021/07/19	5	26.60	12	26.33	27.10	-7	15,653	-0.04%
2021/07/16	2	25.30	3	25.18	25.10	-1	15,298	-0.01%
2021/07/15	4	24.86	14	24.69	24.85	-10	15,227	-0.07%
2021/07/14	2	22.58	2	23.60	23.90	0	15,419	0.00%
2021/07/13	13	23.96	3	23.78	23.50	10	16,149	0.06%
2021/07/12	14	25.25	7	25.87	25.05	7	16,669	0.04%
2021/07/09	5	24.94	5	25.33	24.65	0	17,158	0.00%
2021/07/08	6	24.66	12	25.14	24.95	-6	17,332	-0.03%
2021/07/07	19	24.93	7	24.54	24.30	12	17,117	0.07%
2021/07/06	9	25.78	7	25.81	25.60	2	16,927	0.01%
2021/07/05	11	26.44	19	26.68	26.35	-8	16,765	-0.05%
2021/07/02	16	26.01	13	26.85	25.65	3	16,464	0.02%
2021/07/01	31	27.65	50	27.43	26.80	-19	15,961	-0.12%
2021/06/30	49	27.28	10	27.11	27.50	39	14,329	0.27%
2021/06/29	17	23.91	22.6	23.77	25.15	-5.6	12,019	-0.05%
2021/06/28	9	21.89	14	22.21	22.90	-5	10,786	-0.05%
2021/06/25	5	21.03	1	20.85	20.85	4	10,250	0.04%
2021/06/22	1	20.75	2	21.25	20.80	-1	10,050	-0.01%
2021/06/17	1	20.85	4	20.79	20.45	-3	9,781	-0.03%
2021/06/16	1	21.10	1	20.80	20.30	0	9,748	0.00%
2021/06/11	2	20.43	2	20.55	20.40	0	9,696	0.00%
2021/06/10	0	0.00	6	19.78	20.40	-6	9,670	-0.06%
2021/06/09	1	20.80	5	20.30	20.35	-4	9,630	-0.04%
2021/06/08	2	21.20	2	20.85	21.00	0	9,596	0.00%
2021/06/07	3	20.70	0	0.00	20.80	3	9,580	0.03%
2021/06/04	1	21.90	1	22.00	21.70	0	9,486	0.00%
2021/06/03	29	22.37	10	22.65	22.45	19	9,303	0.20%
2021/06/02	13	21.00	10	21.20	21.70	3	8,530	0.04%
2021/05/31	0	0.00	9	20.46	20.00	-9	8,437	-0.11%
2021/05/28	6	19.78	6	19.44	19.40	0	8,325	0.00%
2021/05/27	5	18.85	4	18.98	18.65	1	8,249	0.01%
2021/05/24	1	18.90	0	0.00	18.95	1	8,373	0.01%
2021/05/21	2	18.40	1	18.90	19.15	1	8,372	0.01%
2021/05/20	2	18.10	0	0.00	18.05	2	8,310	0.02%
2021/05/19	1	18.50	4	18.75	18.65	-3	8,274	-0.04%
2021/05/18	1	17.35	2	18.25	18.25	-1	8,174	-0.01%
2021/05/14	4	17.80	0	0.00	17.55	4	8,010	0.05%
2021/05/13	0	0.00	1	18.55	18.55	-1	7,916	-0.01%
2021/05/12	1	22.30	1	21.05	19.60	0	7,828	0.00%
2021/05/11	6	22.47	7	22.49	21.70	-1	7,594	-0.01%
2021/05/10	5	22.08	7	22.15	22.15	-2	7,003	-0.03%
2021/05/07	4	20.84	1	20.25	21.20	3	6,735	0.04%
2021/05/06	1	21.45	0	20.55	20.35	1	6,625	0.02%
2021/05/05	2	21.03	2	20.28	20.40	0	6,476	0.00%
2021/05/04	0	0.00	1	21.10	19.55	-1	6,276	-0.02%
2021/05/03	0	0.00	8	22.07	21.65	-8	6,096	-0.13%
2021/04/29	3	21.28	5	21.06	21.20	-2	5,810	-0.03%
2021/04/28	3	20.70	0	0.00	20.60	3	5,639	0.05%
2021/04/27	0	0.00	2	20.75	21.00	-2	5,570	-0.04%
2021/04/26	2	21.35	1	21.10	21.20	1	5,472	0.02%
2021/04/23	2	20.40	2	20.65	20.80	0	5,375	0.00%
2021/04/22	4	22.31	4	22.53	20.55	0	5,281	0.00%
2021/04/21	4	22.01	4	21.71	21.70	0	4,844	0.00%
2021/04/20	4	22.39	12	22.24	22.10	-8	4,649	-0.17%
2021/04/19	18	22.67	5	22.71	23.65	13	4,266	0.30%
2021/04/16	23	21.67	13	21.80	21.50	10	3,385	0.30%
2021/04/15	7	20.86	12	20.27	20.95	-5	2,604	-0.19%
2021/04/14	6	19.75	1	18.65	19.75	5	1,850	0.27%
2021/04/13	0	18.30	4	18.35	18.20	-4	1,537	-0.26%
2021/04/12	0	0.00	1	18.35	18.25	-1	1,510	-0.07%
2021/04/08	3	18.45	4	18.15	18.35	-1	1,395	-0.07%
2021/04/07	3	17.87	3	17.83	17.80	0	1,262	0.00%
2021/04/06	0	0.00	1	17.35	17.30	-1	1,130	-0.09%
2021/03/30	2	17.00	0	0.00	17.00	2	1,141	0.18%
2021/03/23	0	0.00	1	16.90	16.95	-1	1,338	-0.07%
2021/03/17	1	17.05	0	0.00	16.90	1	1,483	0.07%
2021/03/10	1	17.05	0	0.00	17.15	1	1,590	0.06%
2021/03/05	17	17.51	40	17.50	17.20	-23	1,552	-1.48%
2021/03/04	30	17.73	2	17.90	17.80	28	1,468	1.91%
2021/02/26	1	17.40	1	17.20	17.15	0	1,385	0.00%
2021/02/25	2	17.00	0	0.00	16.90	2	1,324	0.15%
2021/02/24	1	17.60	4	17.30	17.25	-3	1,305	-0.23%
2021/02/23	10	16.93	11	16.88	16.95	-1	1,172	-0.09%
2021/02/22	1	16.30	0	0.00	16.20	1	1,135	0.09%
2021/02/04	1	15.45	0	0.00	15.45	1	1,144	0.09%
2021/01/22	1	15.25	0	0.00	15.40	1	1,143	0.09%
2021/01/20	4	15.45	0	0.00	15.30	4	1,128	0.35%
2021/01/18	1	15.50	0	0.00	15.70	1	1,109	0.09%
2021/01/15	5	15.75	0	0.00	15.85	5	1,103	0.45%
2021/01/12	0	0.00	1	16.15	16.10	-1	1,075	-0.09%
2020/12/30	1	17.50	0	0.00	17.50	1	966	0.10%
2020/12/11	0	0.00	30	17.05	16.75	-30	519	-5.77%
2020/12/10	31	17.39	0	0.00	17.20	31	489	6.33%
2020/12/04	0	0.00	30	16.25	16.25	-30	344	-8.72%
2020/12/02	0	0.00	20	16.35	16.30	-20	383	-5.22%
2020/11/26	0	0.00	1	16.25	16.25	-1	362	-0.28%
2020/09/24	1	15.60	0	0.00	15.60	1	361	0.28%
2020/09/07	0	0.00	2	16.90	16.90	-2	407	-0.49%
2020/08/27	2	15.65	0	0.00	15.85	2	374	0.53%
2020/08/25	0	0.00	10	15.75	15.85	-10	368	-2.72%
2020/08/24	0	0.00	5	15.65	15.65	-5	363	-1.38%
2020/08/20	2	15.35	0	0.00	15.45	2	369	0.54%
2020/08/19	0	0.00	4	15.90	15.75	-4	365	-1.09%
2020/08/18	0	0.00	3	15.90	15.80	-3	365	-0.82%
2020/07/29	1	15.35	0	0.00	15.35	1	421	0.24%
2020/07/27	1	15.50	0	0.00	15.45	1	434	0.23%
2020/07/20	2	15.58	0	0.00	15.55	2	448	0.45%
2020/07/15	1	15.70	0	0.00	15.70	1	463	0.22%
2020/07/03	0	0.00	10	15.85	15.95	-10	470	-2.13%
2020/06/22	0	0.00	10	16.00	16.05	-10	475	-2.10%
2020/06/19	3	16.37	0	0.00	16.20	3	468	0.64%
2020/06/18	0	0.00	0.4	16.60	16.60	-0.4	448	-0.10%
2020/06/17	3	16.62	2	16.75	16.60	1	456	0.22%
2020/06/16	1	16.30	0	0.00	16.35	1	465	0.22%
2020/06/09	0	0.00	1	17.10	16.85	-1	608	-0.16%
2020/06/08	0	0.00	1	16.95	17.00	-1	627	-0.16%
2020/05/28	1	16.15	0	0.00	16.15	1	641	0.16%
2020/05/27	1	16.20	0	0.00	16.20	1	645	0.15%
2020/05/11	0	0.00	1	16.60	16.80	-1	610	-0.16%
2020/05/08	0	0.00	1	16.55	16.60	-1	611	-0.16%
2020/05/06	0	0.00	1	16.40	16.40	-1	619	-0.16%
2020/05/04	0	0.00	1	16.10	16.15	-1	630	-0.16%
2020/04/30	0	0.00	1	16.00	16.15	-1	631	-0.16%
2020/04/28	0	0.00	20	15.40	15.50	-20	634	-3.15%
2020/04/20	0	0.00	1	15.60	15.60	-1	650	-0.15%
2020/04/17	0	0.00	12	15.60	15.60	-12	653	-1.84%
2020/04/16	1	15.40	10	15.50	15.55	-9	653	-1.38%
2020/04/07	0	0.00	15	15.05	14.95	-15	650	-2.31%
2020/03/31	0	0.00	3	15.02	15.25	-3	641	-0.47%
2020/03/27	0	0.00	16	14.45	14.50	-16	625	-2.56%
2020/03/24	3	14.07	0	0.00	14.10	3	622	0.48%
2020/03/23	1	13.85	0	0.00	14.10	1	615	0.16%
2020/03/20	2	14.15	0	0.00	14.15	2	605	0.33%
2020/03/19	0	0.00	1	13.65	13.95	-1	603	-0.17%
2020/03/18	0	0.00	5	13.80	14.25	-5	578	-0.86%
2020/03/17	5	13.55	0	0.00	14.35	5	562	0.89%
2020/03/12	5	16.06	0	0.00	15.95	5	477	1.05%
2020/03/11	0	0.00	2	16.65	16.50	-2	459	-0.44%
2020/03/10	2	16.20	0	0.00	16.50	2	459	0.44%
2020/03/09	0	0.00	1	16.25	16.55	-1	453	-0.22%
2019/12/27	0	0.00	1	18.70	18.65	-1	642	-0.16%
2019/12/23	0	0.00	1	18.65	18.60	-1	674	-0.15%
2019/12/20	2	18.68	0	0.00	18.55	2	684	0.29%
2019/11/11	1	18.75	0	0.00	18.75	1	1,540	0.06%
2019/10/21	2	19.20	0	0.00	19.20	2	1,602	0.12%
2019/10/04	0	0.00	1	20.20	20.15	-1	1,502	-0.07%
2019/10/01	0	0.00	1	20.25	20.25	-1	1,512	-0.07%
2019/09/23	1	20.25	0	0.00	20.15	1	1,534	0.07%
2019/09/02	1	21.00	0	0.00	21.15	1	1,435	0.07%
2019/08/26	0	0.00	20	20.26	20.50	-20	1,274	-1.57%
2019/08/23	5	20.15	0	0.00	20.25	5	1,249	0.40%
2019/08/20	15	20.23	0	0.00	20.15	15	1,160	1.29%
2019/07/31	2	19.30	0	0.00	19.35	2	833	0.24%
2019/07/03	0	0.00	5	19.20	19.05	-5	1,075	-0.46%
2019/07/01	5	19.30	0	0.00	19.35	5	1,093	0.46%
2019/06/12	0	0.00	10	19.67	19.75	-10	2,097	-0.48%
2019/05/31	6	19.55	0	0.00	19.50	6	2,858	0.21%
2019/05/27	10	19.28	0	0.00	19.30	10	2,950	0.34%
2019/05/20	0	19.35	0	0.00	19.35	0	2,968	0.00%
2019/05/16	0	0.00	1	19.90	19.90	-1	2,948	-0.03%
2019/05/02	0	0.00	5	19.70	19.80	-5	2,898	-0.17%
2019/04/29	5	19.80	0	0.00	19.50	5	2,904	0.17%
2019/04/26	1	19.95	0	0.00	19.80	1	2,874	0.03%
2019/04/15	0	0.00	5	20.85	21.25	-5	2,862	-0.17%
2019/04/09	5	20.80	0	0.00	20.85	5	2,846	0.18%
2019/04/01	0	0.00	6	21.40	20.75	-6	2,712	-0.22%
2019/03/29	4	20.38	0	0.00	21.20	4	2,659	0.15%
2019/03/28	1	20.05	0	0.00	20.10	1	2,573	0.04%
2019/03/27	4	21.18	0	0.00	21.15	4	2,446	0.16%
2019/03/19	20	23.95	22	24.13	23.45	-2	2,111	-0.09%
2019/03/13	0	0.00	5	22.00	21.95	-5	1,587	-0.31%
2019/03/06	5	21.00	1	20.95	21.20	4	1,310	0.31%
2019/01/08	1	19.15	1	19.30	19.20	0	753	0.00%
2019/01/07	4	19.33	4	18.90	19.00	0	720	0.00%
2018/12/06	0	0.00	60	16.80	17.00	-60	619	-9.69%
2018/08/13	1	17.40	0	0.00	17.35	1	732	0.14%
2018/05/02	0	0.00	0.1	19.10	19.20	-0.1	737	-0.02%
2018/04/19	0	0.00	1	19.70	19.70	-1	780	-0.13%
2018/04/17	1	19.70	0	0.00	19.65	1	804	0.12%
2018/04/02	0	0.00	8	20.45	20.45	-8	873	-0.92%
2018/03/28	0	0.00	1	19.90	19.85	-1	835	-0.12%
2018/03/26	1	19.80	0	0.00	19.75	1	893	0.11%
2018/03/20	0	0.00	1	20.20	20.15	-1	1,017	-0.10%
2018/03/19	8	19.87	30	19.82	19.80	-22	1,049	-2.10%
2018/03/08	1	19.70	2	19.70	19.75	-1	1,168	-0.09%
2018/01/22	0	0.00	12	20.20	20.45	-12	1,176	-1.02%
2018/01/17	0	0.00	2	20.40	20.50	-2	1,166	-0.17%