榮剛 (5009)-群益金鼎-新莊券商分點個股進出

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
▼0.1
漲幅
-0.19%
成交量
8,394張
產業
上櫃鋼鐵類股
528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－群益金鼎-新莊券商分點個股進出

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

群益金鼎-新莊券商分點個股進出
群益金鼎-新莊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
2024/05/20	4.2	54.21	2.4	54.18	52.90	1.8	11,533	0.02%
2024/05/17	0.4	55.60	1	55.70	55.80	-0.6	11,131	-0.01%
2024/05/16	1	54.80	0	0.00	54.90	1	11,014	0.01%
2024/05/15	28	55.53	17	55.30	55.20	11	10,959	0.10%
2024/05/14	7	55.49	1	56.00	55.80	6	10,834	0.06%
2024/05/13	5	55.46	4	55.50	55.20	1	10,659	0.01%
2024/05/10	2	55.10	10	55.80	56.00	-8	10,556	-0.08%
2024/05/09	8	56.22	8	55.71	54.90	0	10,442	0.00%
2024/05/08	2.1	54.61	0	0.00	54.70	2.1	10,252	0.02%
2024/05/07	9.1	54.96	3	54.63	54.50	6.1	10,194	0.06%
2024/05/06	12	56.78	4	57.18	56.10	8	9,960	0.08%
2024/05/03	56	57.51	51	57.69	57.00	5	9,729	0.05%
2024/05/02	73	57.10	91	57.04	57.60	-18	9,394	-0.19%
2024/04/30	29.1	55.04	139	54.82	54.20	-110	8,518	-1.29%	大賣/鉅額交易
2024/04/29	156	54.45	109	53.54	54.80	47	8,034	0.58%	大買/大賣/
2024/04/26	124	52.77	77	52.79	52.80	47	7,806	0.60%	大買/
2024/04/25	1	52.30	3	52.20	52.60	-2	7,679	-0.03%
2024/04/24	2	52.60	6	53.00	53.00	-4	7,613	-0.05%
2024/04/23	1	53.50	132	53.25	52.80	-131	7,547	-1.74%	大賣/鉅額交易
2024/04/22	134.2	54.84	9	54.13	54.20	125.2	7,350	1.70%	大買/鉅額交易
2024/04/19	21	53.54	14	54.82	54.90	7	7,016	0.10%
2024/04/18	8	53.81	11	54.50	54.70	-3	6,616	-0.05%
2024/04/17	16	52.84	4	53.30	53.50	12	6,379	0.19%
2024/04/16	11.3	52.89	37	52.18	51.90	-25.7	6,043	-0.43%
2024/04/15	14	54.06	7	54.63	53.30	7	5,658	0.12%
2024/04/12	2	52.55	100	52.30	52.50	-98	5,187	-1.89%
2024/04/11	119.2	52.83	5	52.64	52.60	114.2	5,092	2.24%	大買/鉅額交易
2024/04/10	11	51.96	114	52.33	52.50	-103	4,927	-2.09%	大賣/鉅額交易
2024/04/09	103	50.28	12	50.23	50.40	91	4,584	1.98%	大買/
2024/04/08	2	49.30	4	49.28	49.40	-2	4,469	-0.04%
2024/04/03	0	0.00	1	50.00	49.40	-1	4,460	-0.02%
2024/04/02	3	49.42	3	49.45	49.30	0	4,494	0.00%
2024/03/29	17	49.32	0	0.00	49.30	17	4,723	0.36%
2024/03/28	13	50.18	6	50.01	49.65	7	4,887	0.14%
2024/03/27	3.1	49.68	1	49.85	49.65	2.1	5,331	0.04%
2024/03/26	9	49.46	106	49.68	49.05	-97	5,334	-1.82%	大賣/
2024/03/25	107	49.63	3.3	49.63	49.80	103.7	5,373	1.93%	大買/鉅額交易
2024/03/21	2	48.97	0	0.00	49.00	2	5,739	0.03%
2024/03/20	0	0.00	12	48.93	48.90	-12	5,835	-0.21%
2024/03/19	10	49.08	13	49.27	48.85	-3	5,894	-0.05%
2024/03/18	0	0.00	9	48.20	48.40	-9	5,952	-0.15%
2024/03/14	0	0.00	0.1	48.10	47.75	-0.1	6,016	0.00%
2024/03/13	4	48.06	0	0.00	47.70	4	6,105	0.07%
2024/03/12	9	48.38	1	48.60	48.55	8	6,164	0.13%
2024/03/08	5.2	47.95	12	48.20	47.70	-6.8	6,321	-0.11%
2024/03/07	0	0.00	1	48.80	48.35	-1	6,424	-0.02%
2024/03/06	3	48.97	35	48.94	48.75	-32	6,482	-0.49%
2024/03/05	15	48.75	39	48.73	48.70	-24	6,483	-0.37%
2024/03/04	7	48.22	8	48.33	48.30	-1	6,432	-0.02%
2024/03/01	31	47.88	44	48.11	48.30	-13	6,473	-0.20%
2024/02/29	6	46.68	0	0.00	47.00	6	6,393	0.09%
2024/02/27	4	46.71	0	0.00	46.50	4	6,533	0.06%
2024/02/26	2	46.75	2	46.55	46.45	0	6,762	0.00%
2024/02/23	10	46.75	0	0.00	46.70	10	6,819	0.15%
2024/02/22	3	47.25	30	47.53	47.15	-27	6,850	-0.39%
2024/02/20	20	46.90	1	46.85	47.00	19	7,005	0.27%
2024/02/19	1	47.75	0	0.00	47.85	1	6,981	0.01%
2024/02/16	1	47.70	1	47.75	47.65	0	7,059	0.00%
2024/02/15	5	46.00	0	0.00	46.30	5	7,018	0.07%
2024/02/02	11	46.26	1	46.25	46.20	10	6,915	0.14%
2024/01/31	11	47.86	11	48.43	47.60	0	6,832	0.00%
2024/01/30	0	0.00	11	48.09	47.80	-11	6,838	-0.16%
2024/01/26	1	46.75	3	46.80	46.75	-2	6,805	-0.03%
2024/01/25	3	46.90	0	0.00	46.85	3	6,822	0.04%
2024/01/24	2	47.50	28	47.80	47.10	-26	6,879	-0.38%
2024/01/22	1	45.95	0	0.00	46.00	1	6,968	0.01%
2024/01/19	0	0.00	1	45.90	46.00	-1	6,994	-0.01%
2024/01/18	1	45.80	0	0.00	46.05	1	7,018	0.01%
2024/01/17	22	45.95	1	46.90	45.90	21	7,040	0.30%
2024/01/16	6	47.20	0	0.00	47.15	6	7,129	0.08%
2024/01/12	0	0.00	1	47.00	47.10	-1	7,199	-0.01%
2024/01/11	11	47.00	6	47.31	47.20	5	7,228	0.07%
2024/01/09	1	47.90	0	0.00	47.85	1	7,392	0.01%
2024/01/08	1	48.80	1	48.80	48.50	0	7,394	0.00%
2024/01/05	2	48.85	10	48.70	48.85	-8	7,444	-0.11%
2024/01/04	37	48.25	2	47.90	47.80	35	7,477	0.47%
2024/01/03	10	48.75	0	0.00	48.65	10	7,427	0.13%
2023/12/29	1	49.15	1	49.40	48.85	0	7,502	0.00%
2023/12/27	6	49.21	0	0.00	49.20	6	7,433	0.08%
2023/12/26	11	49.41	0	0.00	49.20	11	7,403	0.15%
2023/12/25	1	50.10	16	49.05	49.00	-15	7,233	-0.21%
2023/12/22	5	49.94	67	51.96	49.45	-62	7,151	-0.87%
2023/12/20	7	51.66	0	0.00	51.70	7	6,695	0.10%
2023/12/19	0	0.00	5	50.74	50.90	-5	6,648	-0.08%
2023/12/18	65	51.68	2	51.80	51.60	63	6,687	0.94%
2023/12/15	2	51.90	3	51.33	51.50	-1	6,560	-0.02%
2023/12/14	0	0.00	5	50.08	49.80	-5	6,292	-0.08%
2023/12/13	0	0.00	25	50.00	49.40	-25	6,241	-0.40%
2023/12/12	0	0.00	30	49.28	49.70	-30	6,243	-0.48%
2023/12/11	0	0.00	100	49.30	49.00	-100	6,203	-1.61%
2023/12/08	0	0.00	7	49.40	49.25	-7	6,294	-0.11%
2023/12/07	1	49.40	3	49.45	49.35	-2	6,330	-0.03%
2023/12/06	20	50.10	0	0.00	50.10	20	6,363	0.31%
2023/12/05	0	0.00	2	48.95	48.70	-2	6,362	-0.03%
2023/12/04	45	49.59	4	49.85	49.45	41	6,360	0.65%
2023/12/01	108	49.31	4.8	49.26	49.35	103.2	6,314	1.63%	大買/鉅額交易
2023/11/30	4	48.10	1.5	48.35	48.70	2.5	6,270	0.04%
2023/11/28	0	0.00	42	46.85	47.50	-42	6,644	-0.63%
2023/11/27	3	47.52	200	46.93	46.90	-197	6,811	-2.89%	大賣/鉅額交易
2023/11/24	7	48.00	0	0.00	47.85	7	7,115	0.10%
2023/11/22	20	47.55	18	47.73	47.75	2	7,231	0.03%
2023/11/21	31.2	46.74	1	46.60	46.75	30.2	7,064	0.43%
2023/11/20	3	46.08	0	0.00	46.25	3	7,149	0.04%
2023/11/17	4	46.51	3	46.95	46.40	1	7,247	0.01%
2023/11/16	157	46.46	2	46.25	46.50	155	7,257	2.14%	大買/鉅額交易
2023/11/14	5	45.45	6	45.65	45.30	-1	7,278	-0.01%
2023/11/13	12	45.50	0	0.00	45.25	12	7,305	0.16%
2023/11/10	4	45.25	0	0.00	45.00	4	7,352	0.05%
2023/11/09	1	45.35	0	0.00	45.40	1	7,483	0.01%
2023/11/07	1	45.70	0	0.00	45.70	1	7,795	0.01%
2023/11/06	192	45.82	0	0.00	45.90	192	7,925	2.42%	大買/鉅額交易
2023/11/03	0	0.00	8	45.50	45.55	-8	8,105	-0.10%
2023/11/02	2	45.05	2	45.00	45.25	0	8,337	0.00%
2023/11/01	0	0.00	1	44.80	44.50	-1	8,836	-0.01%
2023/10/31	0	0.00	4	44.85	44.60	-4	8,873	-0.05%
2023/10/30	1	44.85	0	0.00	45.50	1	8,980	0.01%
2023/10/27	6	45.63	4	44.91	44.90	2	9,032	0.02%
2023/10/26	0	0.00	1	45.00	45.25	-1	9,034	-0.01%
2023/10/25	2	45.30	0	0.00	45.20	2	9,160	0.02%
2023/10/24	0	0.00	1	44.40	44.65	-1	9,235	-0.01%
2023/10/20	1	43.00	0	0.00	44.00	1	9,375	0.01%
2023/10/19	2	43.95	0	0.00	43.90	2	9,503	0.02%
2023/10/18	1	44.45	159	44.08	44.00	-158	9,631	-1.64%	大賣/鉅額交易
2023/10/17	2	45.35	116	45.06	45.00	-114	9,796	-1.16%	大賣/鉅額交易
2023/10/16	3	46.02	0	0.00	45.60	3	9,989	0.03%
2023/10/13	10	45.30	1	45.50	45.30	9	10,021	0.09%
2023/10/12	175	45.55	1	45.10	45.75	174	10,295	1.69%	大買/鉅額交易
2023/10/11	2	45.03	0	0.00	45.05	2	10,432	0.02%
2023/10/04	1.3	43.99	12	45.00	43.90	-10.8	10,774	-0.10%
2023/10/02	64	45.98	0	0.00	45.60	64	10,889	0.59%
2023/09/28	13	45.55	1	45.45	45.45	12	11,290	0.11%
2023/09/27	0	0.00	10	45.25	45.20	-10	11,545	-0.09%
2023/09/26	1	45.55	164	45.37	45.10	-163	11,886	-1.37%	大賣/鉅額交易
2023/09/21	1	45.25	2	45.00	45.25	-1	12,203	-0.01%
2023/09/20	4	46.50	0	0.00	46.20	4	12,217	0.03%
2023/09/19	30	46.95	2	47.00	46.65	28	12,364	0.23%
2023/09/15	182	46.32	3	46.25	46.40	179	12,511	1.43%	大買/鉅額交易
2023/09/13	6	45.15	1	45.35	45.15	5	13,041	0.04%
2023/09/12	0	0.00	1	46.60	46.30	-1	13,042	-0.01%
2023/09/11	2	47.13	51	46.77	46.65	-49	13,107	-0.37%
2023/09/08	1	47.35	194	46.77	46.65	-193	13,065	-1.48%	大賣/鉅額交易
2023/09/07	6	47.40	1	47.40	47.25	5	13,134	0.04%
2023/09/06	1	47.40	1	46.60	47.05	0	13,348	0.00%
2023/09/05	1	46.70	0	0.00	46.85	1	13,387	0.01%
2023/09/04	9	46.78	8	47.38	47.20	1	13,466	0.01%
2023/09/01	10	45.80	2	46.10	45.75	8	13,262	0.06%
2023/08/31	0	0.00	10	45.35	45.15	-10	13,483	-0.07%
2023/08/30	23.3	45.18	0	0.00	44.85	23.3	13,993	0.17%
2023/08/29	147	46.30	3	46.27	46.70	144	13,793	1.04%	大買/鉅額交易
2023/08/28	6	46.19	6	45.94	45.85	0	13,839	0.00%
2023/08/24	0	0.00	5	45.80	45.70	-5	13,789	-0.04%
2023/08/23	14	45.48	0	0.00	45.55	14	13,730	0.10%
2023/08/22	2	46.10	0	0.00	44.95	2	13,665	0.01%
2023/08/21	10	45.65	23	46.13	45.90	-13	13,791	-0.09%
2023/08/18	10	45.85	10	46.38	45.40	0	14,167	0.00%
2023/08/17	105	46.08	5	46.18	46.10	100	14,655	0.68%	大買/
2023/08/16	2	44.95	1	45.10	45.30	1	14,857	0.01%
2023/08/15	4	45.41	0	0.00	45.55	4	15,681	0.03%
2023/08/14	8	45.38	0	0.00	45.10	8	15,771	0.05%
2023/08/11	7	46.51	0	0.00	46.55	7	15,792	0.04%
2023/08/10	0.3	47.50	3	47.90	47.45	-2.7	15,783	-0.02%
2023/08/09	1	48.90	0	0.00	48.25	1	15,800	0.01%
2023/08/08	1	49.80	6	49.19	48.90	-5	15,765	-0.03%
2023/08/07	24.2	50.21	56	48.76	49.30	-31.8	15,810	-0.20%
2023/08/04	0	0.00	39	52.70	52.90	-39	15,535	-0.25%
2023/08/02	13	53.51	203	52.66	52.60	-190	15,832	-1.20%	大賣/鉅額交易
2023/08/01	3	53.40	3	53.27	53.10	0	15,856	0.00%
2023/07/31	10	54.60	16	54.29	53.40	-6	16,153	-0.04%
2023/07/28	21	55.18	63	54.03	54.00	-42	16,431	-0.26%
2023/07/27	17	55.44	125	55.18	55.10	-108	16,688	-0.65%	大賣/鉅額交易
2023/07/26	1	54.90	0	0.00	54.10	1	16,988	0.01%
2023/07/25	3	55.73	1	55.70	55.70	2	17,576	0.01%
2023/07/24	2	54.45	5	53.48	54.50	-3	17,776	-0.02%
2023/07/21	2	52.50	0	0.00	52.50	2	17,815	0.01%
2023/07/20	7	53.13	0	0.00	53.80	7	18,031	0.04%
2023/07/19	9.3	52.65	0	0.00	51.70	9.3	18,061	0.05%
2023/07/18	110.1	53.61	0	0.00	53.70	110.1	18,306	0.60%	大買/鉅額交易
2023/07/17	33	53.38	20.1	53.33	53.50	12.9	18,480	0.07%
2023/07/14	0	0.00	30	53.99	53.60	-30	18,427	-0.16%
2023/07/13	5.3	54.75	5	55.02	54.60	0.3	18,860	0.00%
2023/07/12	17	55.85	2	55.75	55.60	15	19,325	0.08%
2023/07/11	6	56.92	4	57.00	56.60	2	19,621	0.01%
2023/07/10	0	0.00	2	57.40	56.90	-2	20,468	-0.01%
2023/07/07	7	55.97	4	55.65	56.10	3	21,173	0.01%
2023/07/06	41	58.44	28	57.75	57.30	13	21,351	0.06%
2023/07/05	59	60.22	20	59.71	60.50	39	21,242	0.18%
2023/07/04	36	59.03	40	59.11	60.00	-4	21,045	-0.02%
2023/07/03	9	58.86	17	59.06	59.40	-8	20,793	-0.04%
2023/06/30	3	57.40	5	58.10	57.60	-2	20,591	-0.01%
2023/06/29	7	57.21	2	57.10	57.10	5	20,543	0.02%
2023/06/28	3	57.53	9	57.27	56.60	-6	20,443	-0.03%
2023/06/27	13	56.67	1	56.50	56.20	12	20,598	0.06%
2023/06/26	0	0.00	14	58.12	58.10	-14	20,646	-0.07%
2023/06/21	5	58.40	2	58.70	58.40	3	20,678	0.01%
2023/06/20	11	58.79	7	58.81	58.20	4	20,649	0.02%
2023/06/19	245	60.40	5	60.36	60.60	240	20,563	1.17%	大買/鉅額交易
2023/06/16	2	58.60	3	58.47	58.00	-1	20,613	0.00%
2023/06/15	2	58.85	66	57.16	58.60	-64	20,585	-0.31%
2023/06/14	1	56.90	1	56.90	56.60	0	20,658	0.00%
2023/06/13	5	56.30	0	0.00	57.30	5	20,952	0.02%
2023/06/12	4	56.78	2	56.95	56.60	2	21,046	0.01%
2023/06/09	61.5	59.86	1	59.50	58.70	60.5	20,987	0.29%
2023/06/08	16	59.74	118	59.55	59.20	-102	21,301	-0.48%	大賣/鉅額交易
2023/06/07	21	59.43	20	59.00	59.30	1	21,446	0.00%
2023/06/06	144	59.42	58	60.14	59.30	86	21,829	0.39%	大買/
2023/06/05	3	59.87	174.1	59.13	58.90	-171.1	22,475	-0.76%	大賣/鉅額交易
2023/06/02	6	57.33	8	57.61	56.60	-2	22,505	-0.01%
2023/06/01	206	56.52	33	56.67	57.20	173	22,401	0.77%	大買/鉅額交易
2023/05/31	2	55.00	9	55.20	55.70	-7	22,283	-0.03%
2023/05/30	3	55.13	23	54.46	54.10	-20	22,289	-0.09%
2023/05/29	23	55.37	4	55.13	54.90	19	22,522	0.08%
2023/05/25	9	54.06	5	54.56	54.20	4	23,153	0.02%
2023/05/24	57.1	55.83	41	56.48	55.00	16.1	23,148	0.07%
2023/05/23	8	55.50	9.6	54.65	55.70	-1.6	22,937	-0.01%
2023/05/22	3	51.87	84	52.31	52.60	-81	22,589	-0.36%
2023/05/19	35.4	53.17	38	53.89	51.70	-2.6	22,525	-0.01%
2023/05/18	62	57.04	3	56.37	56.90	59	21,742	0.27%
2023/05/17	1	56.70	2	56.35	56.10	-1	21,600	0.00%
2023/05/16	2	55.00	8	54.59	55.20	-6	21,489	-0.03%
2023/05/15	5.2	54.50	8	54.40	54.20	-2.8	21,524	-0.01%
2023/05/12	5	55.22	2	54.50	55.50	3	21,639	0.01%
2023/05/11	12	56.10	8	55.11	54.90	4	21,505	0.02%
2023/05/10	1	57.50	2	57.50	57.10	-1	21,283	0.00%
2023/05/09	28	56.57	125	57.36	56.40	-97	21,155	-0.46%	大賣/
2023/05/08	12	58.53	11	58.15	58.10	1	20,936	0.00%
2023/05/05	27.1	58.65	25	58.29	58.00	2.1	21,002	0.01%
2023/05/04	118	59.54	18	59.68	60.10	100	20,885	0.48%	大買/
2023/05/03	36	58.07	25	58.97	58.50	11	20,956	0.05%
2023/05/02	11	58.26	5	57.86	57.70	6	20,644	0.03%
2023/04/28	58	58.24	62	57.96	58.80	-4	20,417	-0.02%
2023/04/27	44	56.56	17	56.42	56.80	27	19,842	0.14%
2023/04/26	4	54.28	1	54.50	54.50	3	19,490	0.02%
2023/04/25	15	55.84	11	53.47	54.30	4	19,361	0.02%
2023/04/24	0	0.00	2.1	56.09	56.00	-2.1	19,146	-0.01%
2023/04/21	18	56.05	3.1	54.90	54.30	14.9	19,157	0.08%
2023/04/20	4	57.88	43	59.08	57.60	-39	18,682	-0.21%
2023/04/19	8	59.90	3	59.90	59.60	5	18,409	0.03%
2023/04/18	26	60.80	13.1	60.33	60.00	12.9	18,251	0.07%
2023/04/17	51	62.45	22	61.90	62.80	29	17,846	0.16%
2023/04/14	24.1	58.73	9	58.90	58.80	15.1	17,383	0.09%
2023/04/13	36.1	61.21	19	61.49	60.20	17.1	17,106	0.10%
2023/04/12	7	58.05	11	59.82	60.10	-4	16,326	-0.02%
2023/04/11	8	53.78	16	55.06	55.00	-8	15,667	-0.05%
2023/04/10	3	53.00	14	53.95	53.90	-11	15,476	-0.07%
2023/04/07	11	52.35	1	52.80	52.00	10	15,270	0.07%
2023/04/06	1	52.40	16	52.80	52.40	-15	15,299	-0.10%
2023/03/30	2	51.85	2	52.00	51.90	0	15,700	0.00%
2023/03/29	1	51.70	1	51.20	51.80	0	16,086	0.00%
2023/03/28	10	51.08	5	51.12	51.50	5	16,247	0.03%
2023/03/27	0	0.00	2	52.00	52.10	-2	16,054	-0.01%
2023/03/24	27	50.69	1	50.90	50.60	26	15,998	0.16%
2023/03/23	0	0.00	15	52.10	51.50	-15	16,171	-0.09%
2023/03/22	5	52.04	6	52.67	51.80	-1	16,609	-0.01%
2023/03/21	5	53.32	21	52.27	52.60	-16	17,190	-0.09%
2023/03/20	0	0.00	6	50.55	50.00	-6	17,266	-0.03%
2023/03/17	5	49.60	12	49.70	50.30	-7	17,307	-0.04%
2023/03/16	20	48.91	27	49.97	48.65	-7	17,127	-0.04%
2023/03/15	11	50.43	6.1	50.24	50.90	5	16,866	0.03%
2023/03/14	16	49.83	10	49.93	49.55	6	16,699	0.04%
2023/03/13	12	49.02	21	49.98	50.00	-9	16,595	-0.05%
2023/03/10	11	49.06	28	49.51	50.00	-17	16,262	-0.10%
2023/03/09	23.1	48.46	12	49.24	49.20	11.1	16,160	0.07%
2023/03/08	61	49.04	42	49.05	49.00	19	15,791	0.12%
2023/03/07	7	47.09	10.1	47.65	48.10	-3.1	15,134	-0.02%
2023/03/06	1	43.50	0.2	43.90	43.75	0.8	14,515	0.01%
2023/03/03	3	43.70	1	43.20	43.25	2	14,651	0.01%
2023/03/02	7	43.46	0	0.00	43.70	7	14,911	0.05%
2023/03/01	9	43.61	37	43.66	43.55	-28	15,377	-0.18%
2023/02/24	12	44.28	7	44.82	45.05	5	15,369	0.03%
2023/02/23	20	43.82	20	44.09	44.20	0	14,942	0.00%
2023/02/22	3	42.00	11	42.03	42.50	-8	14,839	-0.05%
2023/02/21	23	41.86	0	0.00	41.90	23	15,002	0.15%
2023/02/17	2	41.25	5	40.74	41.25	-3	15,085	-0.02%
2023/02/16	0	40.50	11	40.35	40.40	-11	14,928	-0.07%
2023/02/15	1	39.60	6	39.84	39.90	-5	15,145	-0.03%
2023/02/14	24	39.58	6	39.31	39.55	18	15,145	0.12%
2023/02/13	1	38.90	1	39.05	39.00	0	15,203	0.00%
2023/02/10	11	40.22	6	40.30	39.70	5	15,261	0.03%
2023/02/09	1	39.60	1	39.70	39.75	0	15,195	0.00%
2023/02/08	0	0.00	2	39.68	39.40	-2	15,238	-0.01%
2023/02/07	11	39.06	0.2	39.80	39.80	10.8	15,196	0.07%
2023/02/06	3	39.13	1	39.25	38.95	2	15,198	0.01%
2023/02/03	21	39.90	14	39.43	39.45	7	15,146	0.05%
2023/02/02	16	40.50	18	40.08	40.30	-2	14,990	-0.01%
2023/02/01	2	39.75	4	40.15	40.00	-2	15,057	-0.01%
2023/01/31	3	37.75	19	37.90	37.85	-16	14,970	-0.11%
2023/01/30	23	37.48	4	37.55	37.65	19	15,052	0.13%
2023/01/13	20	36.95	7	36.95	36.80	13	15,021	0.09%
2023/01/12	3	36.60	3	36.88	36.70	0	15,112	0.00%
2023/01/11	1	36.80	25	36.38	36.85	-24	15,160	-0.16%
2023/01/10	12	35.49	0	0.00	35.45	12	14,994	0.08%
2023/01/09	15	35.12	5	35.10	35.10	10	15,067	0.07%
2023/01/06	3	35.18	0	0.00	35.20	3	15,182	0.02%
2023/01/05	10	35.88	13	35.82	35.05	-3	15,367	-0.02%
2023/01/04	11	36.05	1	36.10	36.40	10	15,563	0.06%
2023/01/03	7	36.09	5	36.70	36.40	2	15,843	0.01%
2022/12/29	3	36.20	20	36.12	36.25	-17	16,319	-0.10%
2022/12/28	2	36.73	0	0.00	36.45	2	16,375	0.01%
2022/12/27	2	36.95	16	36.97	36.75	-14	16,472	-0.08%
2022/12/26	15	37.07	5	37.15	37.00	10	16,532	0.06%
2022/12/23	4	37.44	4	37.46	37.50	0	16,641	0.00%
2022/12/22	12	37.59	7	37.54	37.75	5	16,716	0.03%
2022/12/21	23	36.49	25	36.93	37.00	-2	16,567	-0.01%
2022/12/20	6	35.94	12	36.21	34.85	-6	16,376	-0.04%
2022/12/19	19	35.79	6	35.38	35.35	13	16,566	0.08%
2022/12/16	2	36.40	10	36.43	36.40	-8	16,796	-0.05%
2022/12/15	7	37.09	9	36.79	36.60	-2	16,699	-0.01%
2022/12/14	13	36.45	12	36.66	37.00	1	16,358	0.01%
2022/12/13	21	35.58	33	36.36	36.75	-12	15,840	-0.08%
2022/12/12	5	33.90	7	35.07	35.05	-2	15,076	-0.01%
2022/12/09	3	33.55	6	33.60	33.70	-3	14,541	-0.02%
2022/12/08	6	32.73	4	32.85	33.00	2	14,449	0.01%
2022/12/07	8	32.54	8	32.38	32.25	0	14,417	0.00%
2022/12/06	6	32.93	7	32.61	32.55	-1	14,313	-0.01%
2022/12/05	3	33.57	3	33.50	33.30	0	14,299	0.00%
2022/12/02	15	33.59	9	33.43	33.40	6	14,205	0.04%
2022/12/01	10	33.23	18	33.68	33.65	-8	14,143	-0.06%
2022/11/30	11	33.32	7	33.26	33.00	4	13,923	0.03%
2022/11/29	4	33.54	13	33.26	33.50	-9	13,734	-0.07%
2022/11/28	6	32.80	4	32.96	32.95	2	13,468	0.01%
2022/11/25	0	0.00	7	32.70	32.60	-7	13,400	-0.05%
2022/11/24	25	33.01	20	32.70	32.80	5	13,297	0.04%
2022/11/23	31	33.44	24	33.76	33.95	7	12,927	0.05%
2022/11/22	17	32.92	63	33.15	33.20	-46	12,413	-0.37%
2022/11/21	26	32.04	19	32.11	32.30	7	12,123	0.06%
2022/11/18	4	31.80	0	0.00	31.65	4	12,001	0.03%
2022/11/17	16	32.67	21	32.52	32.40	-5	11,939	-0.04%
2022/11/16	15	31.70	32	31.76	32.15	-17	11,602	-0.15%
2022/11/15	6	31.31	1	31.20	31.45	5	11,366	0.04%
2022/11/14	30	30.37	42	30.56	30.70	-12	11,283	-0.11%
2022/11/11	4	30.09	5	30.64	30.10	-1	11,223	-0.01%
2022/11/09	0	0.00	1	31.30	30.85	-1	11,063	-0.01%
2022/11/08	13	30.92	7	30.72	30.80	6	10,999	0.05%
2022/11/07	4	30.85	6	30.33	30.25	-2	10,930	-0.02%
2022/11/04	13	29.04	13	29.06	29.40	0	10,871	0.00%
2022/11/03	2	28.45	2	28.68	28.65	0	10,994	0.00%
2022/11/02	0	0.00	10	28.80	28.75	-10	11,019	-0.09%
2022/10/31	10	28.25	0	0.00	28.40	10	11,002	0.09%
2022/10/28	17	28.66	14	28.77	28.25	3	11,002	0.03%
2022/10/27	6	28.53	13	28.39	28.50	-7	10,770	-0.06%
2022/10/26	6	29.67	0	0.00	29.40	6	10,592	0.06%
2022/10/25	0	0.00	1	31.10	30.35	-1	10,651	-0.01%
2022/10/21	5	30.55	4	30.21	30.10	1	10,796	0.01%
2022/10/20	3	30.20	1	30.30	30.45	2	10,897	0.02%
2022/10/19	3	31.07	1	31.10	30.55	2	10,811	0.02%
2022/10/18	2	30.03	3	30.30	30.00	-1	10,940	-0.01%
2022/10/17	7	29.82	6	30.00	30.05	1	10,946	0.01%
2022/10/14	1	30.55	2	30.75	30.65	-1	11,000	-0.01%
2022/10/13	34	30.39	30	29.35	29.35	4	11,075	0.04%
2022/10/12	7	30.69	7	31.14	30.85	0	11,317	0.00%
2022/10/11	3	31.70	0	0.00	31.75	3	11,401	0.03%
2022/10/07	0	0.00	14	31.62	31.75	-14	11,477	-0.12%
2022/10/06	10	30.82	13	30.98	31.10	-3	11,338	-0.03%
2022/10/04	5	29.62	2	29.60	29.85	3	11,237	0.03%
2022/09/30	2	28.30	13	28.98	29.55	-11	11,018	-0.10%
2022/09/29	0	0.00	23	29.08	28.90	-23	10,825	-0.21%
2022/09/28	23.2	27.89	15	28.02	27.40	8.2	10,628	0.08%
2022/09/27	4	28.80	3	29.55	29.00	1	10,423	0.01%
2022/09/26	19	30.36	10	29.25	29.25	9	10,195	0.09%
2022/09/23	2	29.25	19	29.52	30.10	-17	9,844	-0.17%
2022/09/22	0	0.00	20	28.80	29.00	-20	9,506	-0.21%
2022/09/16	10	28.28	0	0.00	28.20	10	9,460	0.11%
2022/09/14	0	0.00	10	28.85	28.80	-10	9,583	-0.10%
2022/09/12	12	28.56	2	28.80	28.70	10	9,858	0.10%
2022/09/06	5	27.25	0	0.00	27.20	5	10,074	0.05%
2022/09/05	0	0.00	1	27.65	27.50	-1	10,204	-0.01%
2022/09/02	1	27.80	0	0.00	27.65	1	10,261	0.01%
2022/09/01	3	28.20	0	0.00	28.10	3	10,247	0.03%
2022/08/31	6	28.52	0	0.00	28.45	6	10,267	0.06%
2022/08/29	5	28.35	0	0.00	28.40	5	10,214	0.05%
2022/08/25	8	29.01	0	0.00	29.00	8	10,350	0.08%
2022/08/24	0	0.00	17	28.90	28.90	-17	10,473	-0.16%
2022/08/19	40	29.11	40	29.00	29.00	0	10,746	0.00%
2022/08/18	7	29.30	0	0.00	29.45	7	10,875	0.06%
2022/08/17	4	29.48	2	29.45	29.25	2	11,148	0.02%
2022/08/16	11	29.59	1	29.70	29.50	10	11,265	0.09%
2022/08/12	2	30.20	0	0.00	30.00	2	11,879	0.02%
2022/08/11	2	30.50	0	0.00	30.45	2	11,930	0.02%
2022/08/10	6	30.59	30	31.65	30.70	-24	12,004	-0.20%
2022/08/09	1	31.15	6	30.61	31.20	-5	12,123	-0.04%
2022/08/04	13	30.03	14	30.01	30.35	-1	12,725	-0.01%
2022/08/03	35	30.90	0	0.00	30.40	35	13,847	0.25%
2022/08/02	4	31.24	0.1	30.50	30.90	3.9	14,494	0.03%
2022/08/01	2	31.90	2	31.40	31.40	0	14,677	0.00%
2022/07/29	2	31.35	8	31.26	31.20	-6	14,887	-0.04%
2022/07/28	2	30.88	2	30.70	30.75	0	14,936	0.00%
2022/07/27	6	30.00	14	30.13	30.45	-8	15,013	-0.05%
2022/07/26	2	30.30	13	30.40	30.45	-11	15,266	-0.07%
2022/07/25	19	30.16	30	30.28	30.35	-11	15,401	-0.07%
2022/07/22	0	0.00	7	29.45	29.30	-7	15,430	-0.05%
2022/07/21	2	28.95	7	28.89	29.00	-5	16,482	-0.03%
2022/07/20	32	29.21	15	29.09	29.05	17	18,316	0.09%
2022/07/19	10	29.34	8	29.57	29.70	2	19,359	0.01%
2022/07/18	13	28.29	14	28.64	29.00	-1	19,944	-0.01%
2022/07/15	10	26.65	40	27.24	27.35	-30	19,673	-0.15%
2022/07/14	7	24.35	24	24.75	25.10	-17	19,617	-0.09%
2022/07/13	5	23.50	1	23.60	23.65	4	19,695	0.02%
2022/07/12	23.1	24.07	0	0.00	23.65	23.1	19,744	0.12%
2022/07/11	5	26.17	8	25.80	26.25	-3	20,168	-0.01%
2022/07/08	13	25.25	0	0.00	25.70	13	21,286	0.06%
2022/07/06	0	0.00	1	24.40	24.40	-1	22,120	0.00%
2022/07/05	1	25.00	0	0.00	25.50	1	22,443	0.00%
2022/06/28	0	0.00	2	25.53	25.80	-2	22,620	-0.01%
2022/06/27	1	26.30	16	25.94	26.30	-15	22,612	-0.07%
2022/06/24	14	25.35	14	25.90	25.50	0	22,616	0.00%
2022/06/22	6	26.05	5	25.95	25.95	1	22,519	0.00%
2022/06/21	0	0.00	2	26.50	27.05	-2	22,495	-0.01%
2022/06/20	26	27.10	24	27.85	25.95	2	22,427	0.01%
2022/06/17	12	28.12	0	0.00	27.90	12	22,282	0.05%
2022/06/16	0	0.00	3	29.38	29.00	-3	22,194	-0.01%
2022/06/15	14	28.90	22	29.13	28.65	-8	22,114	-0.04%
2022/06/14	20	28.29	1	28.05	28.45	19	22,067	0.09%
2022/06/13	5	29.26	0	0.00	29.10	5	22,170	0.02%
2022/06/10	15	30.17	17	29.98	30.20	-2	22,205	-0.01%
2022/06/09	3	30.20	1	30.15	29.95	2	22,247	0.01%
2022/06/08	5	30.02	10	30.03	30.05	-5	22,261	-0.02%
2022/06/07	0	0.00	9	29.55	29.80	-9	22,362	-0.04%
2022/06/06	0	0.00	10	29.20	29.25	-10	22,414	-0.04%
2022/06/02	12	28.93	1	28.70	28.80	11	22,769	0.05%
2022/06/01	4	29.20	3	29.47	29.55	1	22,924	0.00%
2022/05/31	37	29.77	14	30.70	29.40	23	22,897	0.10%
2022/05/30	5	30.64	1	31.25	30.70	4	22,869	0.02%
2022/05/27	15	31.09	16	31.38	30.90	-1	23,008	0.00%
2022/05/26	11	31.35	3	31.47	31.00	8	23,087	0.03%
2022/05/25	1	31.45	2	31.63	31.60	-1	22,981	0.00%
2022/05/24	12	31.08	10	31.14	30.70	2	22,716	0.01%
2022/05/23	14	30.60	24	31.22	30.90	-10	22,524	-0.04%
2022/05/20	8	30.76	13	30.94	30.25	-5	22,346	-0.02%
2022/05/19	0	0.00	4	30.44	30.60	-4	22,169	-0.02%
2022/05/18	2	30.18	4	30.46	30.20	-2	21,994	-0.01%
2022/05/17	4	29.50	2	29.83	29.80	2	21,825	0.01%
2022/05/16	10	28.98	51	29.16	30.05	-41	21,497	-0.19%
2022/05/13	0	0.00	10	28.73	29.00	-10	21,295	-0.05%
2022/05/12	2	29.00	2.2	29.19	28.55	-0.2	21,107	0.00%
2022/05/11	42.2	31.18	27	30.33	30.60	15.2	20,729	0.07%
2022/05/10	15	30.72	22	31.07	31.10	-7	19,544	-0.04%
2022/05/09	17	29.77	29	29.91	29.00	-12	18,800	-0.06%
2022/05/06	4	29.48	28	29.38	29.70	-24	18,430	-0.13%
2022/05/05	3	29.20	8	29.16	29.00	-5	17,966	-0.03%
2022/05/04	7	27.87	2	28.58	28.70	5	17,641	0.03%
2022/05/03	35	27.41	7	27.64	28.00	28	17,390	0.16%
2022/04/29	10	29.08	10	29.40	28.90	0	16,966	0.00%
2022/04/28	43	29.09	21	28.88	28.50	22	16,719	0.13%
2022/04/27	83	29.57	45	28.93	28.80	38	16,354	0.23%
2022/04/26	90	32.46	92	32.32	31.55	-2	15,213	-0.01%
2022/04/25	16	32.12	8	32.63	33.35	8	13,191	0.06%
2022/04/22	2	30.53	80	31.33	32.35	-78	11,844	-0.66%
2022/04/21	29	29.74	4	29.45	29.45	25	10,750	0.23%
2022/04/20	27	29.47	2	30.30	29.80	25	10,526	0.24%
2022/04/19	15	29.50	21	29.86	30.10	-6	10,074	-0.06%
2022/04/18	8	29.33	6	28.95	29.00	2	9,706	0.02%
2022/04/15	25	30.20	13	29.74	29.95	12	9,386	0.13%
2022/04/14	21	30.03	95	30.35	29.85	-74	8,735	-0.85%
2022/04/13	20	27.98	22	28.98	29.25	-2	7,484	-0.03%
2022/04/12	4	27.18	0	0.00	27.55	4	6,739	0.06%
2022/04/11	7	27.72	8.1	27.66	27.55	-1.1	6,542	-0.02%
2022/04/08	0	0.00	12	26.58	26.85	-12	6,172	-0.19%
2022/04/07	2	26.43	3	26.40	25.70	-1	5,975	-0.02%
2022/04/06	0	0.00	4	26.11	26.15	-4	5,855	-0.07%
2022/03/31	0	0.00	10	25.00	25.30	-10	5,778	-0.17%
2022/03/30	1	25.20	0	0.00	25.40	1	5,804	0.02%
2022/03/29	0	0.00	2	26.00	25.70	-2	5,790	-0.03%
2022/03/25	0	0.00	8	25.74	25.75	-8	5,846	-0.14%
2022/03/23	0	0.00	1	25.60	25.65	-1	5,862	-0.02%
2022/03/22	0	0.00	0.1	25.65	25.50	-0.1	5,819	0.00%
2022/03/21	1	25.15	10	25.55	24.90	-9	5,765	-0.16%
2022/03/18	10	25.10	1	25.00	24.60	9	5,748	0.16%
2022/03/16	5	24.20	0	0.00	23.90	5	5,747	0.09%
2022/03/15	0	0.00	4.2	26.00	25.85	-4.2	5,481	-0.08%
2022/03/14	4	26.35	27	26.20	26.35	-23	5,389	-0.43%
2022/03/11	5	25.80	0	0.00	25.65	5	5,295	0.09%
2022/03/10	5	25.04	7	25.34	25.90	-2	5,206	-0.04%
2022/03/09	41	24.71	37	24.96	25.20	4	5,049	0.08%
2022/03/08	76	26.01	68.6	25.31	24.65	7.4	4,932	0.15%
2022/03/07	42	26.05	58.1	26.45	26.15	-16.1	4,513	-0.36%
2022/03/04	10	25.90	0	0.00	25.90	10	4,187	0.24%
2022/03/03	52	26.19	10.2	26.20	26.25	41.9	4,069	1.03%
2022/03/02	6	25.84	5.2	25.89	25.80	0.8	3,846	0.02%
2022/03/01	47.2	24.87	15	24.92	24.90	32.2	3,707	0.87%
2022/02/25	5	23.25	8	23.65	23.90	-3	3,634	-0.08%
2022/02/23	2	23.50	4	23.50	23.50	-2	3,490	-0.06%
2022/02/22	11	23.41	5	23.76	23.50	6	3,446	0.17%
2022/02/21	19	23.92	21	23.69	23.90	-2	3,271	-0.06%
2022/02/17	30	22.55	5	22.60	22.55	25	2,991	0.84%
2022/02/15	0	0.00	6	22.49	22.45	-6	3,039	-0.20%
2022/02/14	0	0.00	3	22.20	22.00	-3	3,116	-0.10%
2022/02/10	0	0.00	4	22.05	22.15	-4	3,186	-0.13%
2022/01/25	0	0.00	5	20.50	20.30	-5	3,398	-0.15%
2022/01/19	7	20.89	0	0.00	20.80	7	3,572	0.20%
2022/01/17	1	21.10	0	0.00	21.15	1	3,671	0.03%
2022/01/07	0	0.00	6	21.54	21.40	-6	3,912	-0.15%
2022/01/06	0	0.00	5	21.60	21.75	-5	3,962	-0.13%
2022/01/04	2	21.50	3	21.60	21.60	-1	4,112	-0.02%
2022/01/03	0	0.00	10	21.80	21.80	-10	4,182	-0.24%
2021/12/27	0	0.00	1	22.00	22.00	-1	4,474	-0.02%
2021/12/24	10	22.75	0	0.00	22.20	10	4,537	0.22%
2021/12/23	15	22.30	0	0.00	22.35	15	4,538	0.33%
2021/12/21	3	22.50	3	22.80	22.70	0	4,537	0.00%
2021/12/20	3	22.25	8	22.48	22.70	-5	4,481	-0.11%
2021/12/13	0	0.00	4	22.01	22.25	-4	4,612	-0.09%
2021/12/08	0	0.00	2	22.10	21.65	-2	5,027	-0.04%
2021/12/07	0	0.00	4	21.80	21.85	-4	5,313	-0.08%
2021/12/06	0	0.00	1	21.50	21.30	-1	5,361	-0.02%
2021/12/03	2	21.45	1	21.60	21.30	1	5,461	0.02%
2021/12/02	2	21.20	0	0.00	21.20	2	5,567	0.04%
2021/11/29	1	20.70	0	0.00	20.80	1	6,123	0.02%
2021/11/26	0	0.00	3	21.70	21.25	-3	6,557	-0.05%
2021/11/25	33	22.45	16	21.87	21.80	17	7,106	0.24%
2021/11/24	0	0.00	13	22.03	22.00	-13	7,076	-0.18%
2021/11/23	1	21.55	0	0.00	21.25	1	7,061	0.01%
2021/11/19	18	21.12	0	0.00	21.05	18	7,621	0.24%
2021/11/16	47	21.51	0	0.00	21.55	47	8,381	0.56%
2021/11/15	1	21.85	0	0.00	21.75	1	8,549	0.01%
2021/11/11	0.2	22.50	0	0.00	22.25	0.2	9,405	0.00%
2021/11/09	1	22.10	1	21.85	22.00	0	10,616	0.00%
2021/11/08	2	22.18	2	22.28	22.15	0	11,587	0.00%
2021/11/05	10	21.25	0	0.00	21.20	10	12,062	0.08%
2021/11/04	0.1	21.45	0	0.00	21.20	0.1	12,380	0.00%
2021/11/02	0	0.00	6	21.20	21.15	-6	13,351	-0.04%
2021/11/01	0	0.00	9	21.05	21.00	-9	13,595	-0.07%
2021/10/29	1	21.05	0	0.00	21.20	1	14,022	0.01%
2021/10/28	0	21.60	7	21.05	21.50	-7	14,531	-0.05%
2021/10/27	0	0.00	8	21.25	21.30	-8	15,244	-0.05%
2021/10/25	0	0.00	7	22.00	21.85	-7	17,751	-0.04%
2021/10/22	2.1	21.77	2	21.85	21.90	0.1	18,103	0.00%
2021/10/21	0	0.00	0.1	23.50	23.45	-0.1	18,215	0.00%
2021/10/18	0	0.00	11	22.96	22.95	-11	19,119	-0.06%
2021/10/15	2	22.85	2	22.75	22.75	0	19,965	0.00%
2021/10/14	5	22.12	5	22.00	22.25	0	20,620	0.00%
2021/10/13	3	22.50	7	22.24	22.10	-4	21,328	-0.02%
2021/10/06	1	23.30	0	0.00	23.30	1	21,890	0.00%
2021/10/05	0	0.00	4	23.78	23.75	-4	22,108	-0.02%
2021/10/01	7	24.73	0	0.00	24.05	7	22,269	0.03%
2021/09/24	0	0.00	1	25.30	24.75	-1	25,173	0.00%
2021/09/23	3	24.83	1	25.25	24.85	2	27,414	0.01%
2021/09/22	7	24.96	1	24.40	24.95	6	28,563	0.02%
2021/09/17	1	25.80	0	0.00	25.50	1	29,013	0.00%
2021/09/16	5	26.45	1	26.25	26.00	4	29,021	0.01%
2021/09/15	0	0.00	2	26.25	26.35	-2	28,960	-0.01%
2021/09/14	9.1	26.16	0	0.00	26.10	9.1	28,920	0.03%
2021/09/13	5	26.49	14	26.71	26.95	-9	28,902	-0.03%
2021/09/10	7	26.36	4	26.63	26.05	3	28,697	0.01%
2021/09/09	3	25.60	4	25.64	25.70	-1	28,390	0.00%
2021/09/08	3	25.02	5	24.90	24.75	-2	28,335	-0.01%
2021/09/07	10	26.15	10	25.38	25.40	0	28,251	0.00%
2021/09/06	8	25.96	7	26.47	25.60	1	28,141	0.00%
2021/09/03	2.1	26.45	5	26.96	26.35	-2.9	27,935	-0.01%
2021/09/02	10	26.65	15	26.58	26.65	-5	27,745	-0.02%
2021/09/01	54	27.30	34	27.44	27.00	20	27,620	0.07%
2021/08/31	7.3	27.10	45	26.99	27.20	-37.7	27,184	-0.14%
2021/08/30	6	26.08	5	26.00	26.00	1	26,686	0.00%
2021/08/27	3	25.80	3	26.00	26.00	0	26,770	0.00%
2021/08/26	22	26.51	21	26.21	25.60	1	27,415	0.00%
2021/08/25	10	25.32	10	25.36	25.35	0	27,090	0.00%
2021/08/24	11	25.24	12	25.66	25.65	-1	27,011	0.00%
2021/08/23	4	26.28	5	25.85	25.85	-1	26,875	0.00%
2021/08/20	5	24.34	3	24.60	24.60	2	26,510	0.01%
2021/08/19	9	24.75	5	24.41	24.20	4	26,365	0.02%
2021/08/18	11	24.00	16	25.44	25.60	-5	26,158	-0.02%
2021/08/17	59	25.69	79	25.08	23.90	-20	25,777	-0.08%
2021/08/16	220	27.05	68	26.67	26.40	152	25,231	0.60%	大買/鉅額交易
2021/08/13	87	28.35	38	28.67	27.55	49	24,737	0.20%
2021/08/12	42	28.75	164.9	28.45	29.75	-122.9	23,927	-0.51%	大賣/鉅額交易
2021/08/11	162	28.18	43	27.64	27.85	119	22,963	0.52%	大買/鉅額交易
2021/08/10	12	28.19	11	27.78	27.30	1	22,367	0.00%
2021/08/09	9	28.22	20	28.25	27.95	-11	22,110	-0.05%
2021/08/06	12	26.98	11	26.69	26.95	1	21,412	0.00%
2021/08/05	87	26.84	35	26.45	26.65	52	21,222	0.25%
2021/08/04	30	28.04	30	27.59	27.40	0	21,141	0.00%
2021/08/03	49	28.70	121	28.50	28.85	-72	21,239	-0.34%	大賣/
2021/08/02	95	27.85	94	28.60	29.30	1	20,948	0.00%
2021/07/30	89	28.07	54	27.50	27.20	35	20,265	0.17%
2021/07/29	53	27.49	113	27.62	27.95	-60	19,168	-0.31%	大賣/
2021/07/28	16	26.34	32	26.05	25.75	-16	17,963	-0.09%
2021/07/27	3	26.37	8	26.16	25.60	-5	17,718	-0.03%
2021/07/26	11	26.46	4	26.50	26.90	7	17,744	0.04%
2021/07/23	11	26.01	14	26.01	26.70	-3	17,549	-0.02%
2021/07/22	50	26.18	51	25.26	25.00	-1	17,272	-0.01%
2021/07/21	24	27.03	43	27.33	26.50	-19	17,026	-0.11%
2021/07/20	33	26.73	25	26.28	26.75	8	16,240	0.05%
2021/07/19	58	26.46	91	26.73	27.10	-33	15,653	-0.21%
2021/07/16	59	25.12	42	25.41	25.10	17	15,298	0.11%
2021/07/15	0	0.00	7	24.79	24.85	-7	15,227	-0.05%
2021/07/14	16	23.26	18	23.39	23.90	-2	15,419	-0.01%
2021/07/13	21	23.74	32	23.70	23.50	-11	16,149	-0.07%
2021/07/12	10	25.53	24	25.48	25.05	-14	16,669	-0.08%
2021/07/09	2	25.25	8	25.25	24.65	-6	17,158	-0.03%
2021/07/08	34	24.82	30	25.22	24.95	4	17,332	0.02%
2021/07/07	61	24.85	3	25.60	24.30	58	17,117	0.34%
2021/07/06	10	26.17	13	25.85	25.60	-3	16,927	-0.02%
2021/07/05	22	26.88	17	26.60	26.35	5	16,765	0.03%
2021/07/02	41	25.91	22	26.25	25.65	19	16,464	0.12%
2021/07/01	115	28.04	63	27.77	26.80	52	15,961	0.33%	大買/
2021/06/30	117	27.15	86	27.33	27.50	31	14,329	0.22%	大買/
2021/06/29	37	24.06	47.3	24.43	25.15	-10.3	12,019	-0.09%
2021/06/28	4	22.80	20	22.50	22.90	-16	10,786	-0.15%
2021/06/25	3	20.88	18	21.38	20.85	-15	10,250	-0.15%
2021/06/24	1	20.85	0	0.00	20.65	1	10,167	0.01%
2021/06/23	0	0.00	11	21.13	20.45	-11	10,125	-0.11%
2021/06/22	25	21.08	8	20.95	20.80	17	10,050	0.17%
2021/06/21	25	19.86	0	0.00	20.10	25	9,892	0.25%
2021/06/18	1	20.50	0	0.00	20.25	1	9,820	0.01%
2021/06/17	3	20.75	2	20.80	20.45	1	9,781	0.01%
2021/06/15	1	20.85	0	0.00	20.85	1	9,714	0.01%
2021/06/11	0	0.00	2	20.55	20.40	-2	9,696	-0.02%
2021/06/09	13	20.41	3	20.65	20.35	10	9,630	0.10%
2021/06/07	3	21.30	0	0.00	20.80	3	9,580	0.03%
2021/06/04	11	22.70	8	22.01	21.70	3	9,486	0.03%
2021/06/03	39	22.51	16	22.78	22.45	23	9,303	0.25%
2021/06/02	0	0.00	30	21.17	21.70	-30	8,530	-0.35%
2021/06/01	4	20.11	4	20.21	20.10	0	8,419	0.00%
2021/05/31	0	0.00	3	20.75	20.00	-3	8,437	-0.04%
2021/05/28	14	19.68	4	19.90	19.40	10	8,325	0.12%
2021/05/26	0	0.00	4	18.56	18.65	-4	8,291	-0.05%
2021/05/25	0	0.00	25	19.06	18.40	-25	8,292	-0.30%
2021/05/24	7	19.11	0	0.00	18.95	7	8,373	0.08%
2021/05/21	25	18.84	2	19.05	19.15	23	8,372	0.27%
2021/05/19	2	18.90	0	0.00	18.65	2	8,274	0.02%
2021/05/18	0	0.00	2	17.53	18.25	-2	8,174	-0.02%
2021/05/17	2	16.88	12	17.25	16.60	-10	8,117	-0.12%
2021/05/14	1	17.85	23	18.10	17.55	-22	8,010	-0.27%
2021/05/13	2	18.40	1	18.35	18.55	1	7,916	0.01%
2021/05/12	26	19.70	6	19.64	19.60	20	7,828	0.26%
2021/05/11	30	22.29	22	22.72	21.70	8	7,594	0.11%
2021/05/10	1	22.25	23	22.28	22.15	-22	7,003	-0.31%
2021/05/07	18	21.12	4	20.73	21.20	14	6,735	0.21%
2021/05/06	44	20.56	32	20.38	20.35	12	6,625	0.18%
2021/05/05	45	20.75	31	20.99	20.40	14	6,476	0.22%
2021/05/03	13	21.95	10	22.20	21.65	3	6,096	0.05%
2021/04/27	0	0.00	3	20.60	21.00	-3	5,570	-0.05%
2021/04/26	3	21.20	4	20.98	21.20	-1	5,472	-0.02%
2021/04/22	10	22.58	11	22.29	20.55	-1	5,281	-0.02%
2021/04/20	12	22.09	30	21.90	22.10	-18	4,649	-0.39%
2021/04/19	48	22.81	34	22.88	23.65	14	4,266	0.33%
2021/04/16	25	21.74	4	21.86	21.50	21	3,385	0.62%
2021/04/15	26	20.02	70	20.52	20.95	-44	2,604	-1.69%
2021/04/14	30	18.40	11	18.47	19.75	19	1,850	1.03%
2021/04/08	10	18.00	2	18.40	18.35	8	1,395	0.57%
2021/04/07	0	0.00	1	17.80	17.80	-1	1,262	-0.08%
2021/04/01	0	0.00	1	17.10	17.05	-1	1,129	-0.09%
2021/03/23	1	16.90	0	0.00	16.95	1	1,338	0.07%
2021/03/11	0	0.00	0.1	17.15	17.30	-0.1	1,609	0.00%
2021/03/10	0	0.00	0.1	17.30	17.15	-0.1	1,590	-0.01%
2021/03/09	0	0.00	1	17.20	17.25	-1	1,582	-0.06%
2021/03/08	0	0.00	4	17.20	17.15	-4	1,561	-0.26%
2021/03/05	20	17.47	60	17.31	17.20	-40	1,552	-2.58%
2021/03/04	43	17.68	4	17.80	17.80	39	1,468	2.66%
2021/03/03	0	0.00	1	17.25	17.20	-1	1,403	-0.07%
2021/03/02	1	16.95	0	0.00	16.90	1	1,393	0.07%
2021/02/26	5	17.40	0	0.00	17.15	5	1,385	0.36%
2021/02/25	1	16.95	0	0.00	16.90	1	1,324	0.08%
2021/01/04	4	17.25	0	0.00	17.25	4	987	0.41%
2020/12/31	1	17.30	0	0.00	17.20	1	981	0.10%
2020/12/30	13	17.52	10	17.55	17.50	3	966	0.31%
2020/12/28	2	17.20	0	0.00	17.05	2	917	0.22%
2020/12/18	5	17.06	0	0.00	17.00	5	667	0.75%
2020/12/15	10	17.85	10	17.52	17.45	0	637	0.00%
2020/12/10	15	17.15	15	17.10	17.20	0	489	0.00%
2020/11/18	30	16.10	0	0.00	16.05	30	363	8.25%
2020/09/21	0	0.00	22.9	16.02	16.00	-22.9	377	-6.06%
2020/09/09	0	0.00	5	16.60	16.75	-5	423	-1.18%
2020/08/26	0	0.00	1	15.90	15.85	-1	369	-0.27%
2020/08/25	1	15.80	0	0.00	15.85	1	368	0.27%
2020/07/13	0	0.00	0.6	15.80	15.80	-0.6	462	-0.13%
2020/03/09	4	16.40	0	0.00	16.55	4	453	0.88%
2020/01/03	0.4	18.65	0	0.00	18.65	0.4	627	0.06%
2020/01/02	0	0.00	0.8	18.65	18.75	-0.8	627	-0.13%
2019/12/05	0	0.00	20.8	18.25	18.35	-20.8	783	-2.66%
2019/11/25	2	18.00	0	0.00	18.10	2	1,107	0.18%
2019/11/15	2	18.30	0	0.00	18.45	2	1,259	0.16%
2019/11/11	2	18.75	0	0.00	18.75	2	1,540	0.13%
2019/10/29	2	19.05	0	0.00	19.05	2	1,566	0.13%
2019/10/24	2	19.10	0	0.00	19.10	2	1,584	0.13%
2019/10/18	0	0.00	3	19.20	19.40	-3	1,598	-0.19%
2019/10/08	0	0.00	5	20.00	19.95	-5	1,514	-0.33%
2019/10/07	0	0.00	2	20.05	19.95	-2	1,515	-0.13%
2019/09/18	5	20.40	0	0.00	20.30	5	1,534	0.33%
2019/08/22	2	20.45	0	0.00	20.35	2	1,241	0.16%
2019/08/20	0	0.00	1	20.15	20.15	-1	1,160	-0.09%
2019/08/16	0	0.00	3	20.35	20.50	-3	981	-0.31%
2019/06/21	0	0.00	2	19.45	19.50	-2	1,500	-0.13%
2019/06/18	2	19.25	0	0.00	19.15	2	1,590	0.13%
2019/05/16	5	19.75	7	20.00	19.90	-2	2,948	-0.07%
2019/05/10	2	18.90	0	0.00	19.10	2	2,913	0.07%
2019/05/09	2	19.10	0	0.00	19.15	2	2,908	0.07%
2019/05/08	6	19.38	0	0.00	19.35	6	2,908	0.21%
2019/05/06	7	19.54	0	0.00	19.55	7	2,896	0.24%
2019/05/03	5	19.90	0	0.00	19.90	5	2,888	0.17%
2019/04/29	2	19.50	0	0.00	19.50	2	2,904	0.07%
2019/04/26	4	19.90	0	0.00	19.80	4	2,874	0.14%
2019/04/15	0	0.00	2	21.03	21.25	-2	2,862	-0.07%
2019/04/11	3	20.90	0	0.00	20.75	3	2,887	0.10%
2019/04/10	1	20.85	78	20.70	20.70	-77	2,880	-2.67%
2019/04/03	12	20.64	0	0.00	20.60	12	2,791	0.43%
2019/04/02	30	20.52	2	20.25	20.50	28	2,759	1.01%
2019/04/01	5	21.55	5	21.06	20.75	0	2,712	0.00%
2019/03/29	0	0.00	10	21.05	21.20	-10	2,659	-0.38%
2019/03/28	8	20.18	0	0.00	20.10	8	2,573	0.31%
2019/03/27	50	21.37	4	21.50	21.15	46	2,446	1.88%
2019/03/26	14	23.10	10	22.92	22.50	4	2,317	0.17%
2019/03/22	0	22.70	0	0.00	22.80	0	2,255	0.00%
2019/03/21	5	23.65	0	0.00	23.40	5	2,207	0.23%
2019/03/20	0	0.00	4	23.55	23.45	-4	2,170	-0.18%
2019/03/19	12	23.38	6	23.12	23.45	6	2,111	0.28%
2019/03/18	0	0.00	20	22.60	22.70	-20	1,795	-1.11%
2019/03/15	0	0.00	5	22.40	22.15	-5	1,686	-0.30%
2019/03/14	20	21.90	3	21.85	21.95	17	1,625	1.05%
2019/03/13	6	22.12	1	22.05	21.95	5	1,587	0.31%
2019/03/12	9	22.12	28	22.20	21.90	-19	1,521	-1.25%
2019/03/11	5	21.00	10	21.15	21.30	-5	1,334	-0.37%
2019/03/08	10	20.60	10	21.00	21.15	0	1,284	0.00%
2019/03/07	21	21.35	3	21.20	20.80	18	1,461	1.23%
2019/03/06	2	21.05	4.8	21.01	21.20	-2.8	1,310	-0.21%
2019/03/05	0	0.00	6	19.62	19.90	-6	1,025	-0.59%
2019/02/15	2	18.75	0	0.00	18.65	2	928	0.22%
2019/01/23	4	18.00	0	0.00	17.90	4	854	0.47%
2019/01/18	0	0.00	12	18.80	18.75	-12	829	-1.45%
2019/01/17	12	19.15	0	0.00	18.90	12	827	1.45%
2019/01/08	18	19.45	18	19.18	19.20	0	753	0.00%
2019/01/07	0	0.00	15	18.93	19.00	-15	720	-2.08%
2019/01/04	0	0.00	5	18.16	17.75	-5	663	-0.75%
2018/12/24	2	16.50	0	0.00	16.55	2	630	0.32%
2018/11/30	2	16.00	0	0.00	16.00	2	589	0.34%
2018/11/27	2	16.20	0	0.00	16.35	2	343	0.58%
2018/11/21	2	16.25	0	0.00	16.45	2	310	0.64%
2018/11/16	2	16.70	0	0.00	16.75	2	306	0.65%
2018/11/01	0	0.00	0	16.70	16.65	0	352	-0.01%
2018/10/29	4	16.43	0	0.00	16.50	4	359	1.11%
2018/10/25	0	0.00	3	16.52	16.75	-3	363	-0.83%
2018/10/05	0.4	17.60	0	0.00	17.50	0.4	379	0.11%
2018/10/01	5	17.80	5	17.70	17.70	0	385	0.00%
2018/09/25	2	17.50	1	17.50	17.40	1	431	0.23%
2018/09/21	1	17.20	0	0.00	17.20	1	436	0.23%
2018/08/24	0	0.00	2	18.10	18.10	-2	678	-0.29%
2018/08/23	0	0.00	0.3	18.30	18.20	-0.3	713	-0.04%
2018/07/25	0	0.00	1	17.00	17.00	-1	752	-0.13%
2018/07/24	0	0.00	3	16.97	17.00	-3	752	-0.40%
2018/07/20	4	17.30	0	0.00	17.30	4	758	0.53%
2018/07/19	2	17.20	0	0.00	17.35	2	759	0.26%
2018/07/13	2	17.85	0	0.00	17.90	2	762	0.26%
2018/07/12	4	17.98	0	0.00	17.95	4	761	0.53%
2018/07/11	2	18.05	0	0.00	18.05	2	765	0.26%
2018/06/07	2	19.00	0	0.00	19.10	2	756	0.26%
2018/06/06	2	19.00	1	19.05	19.05	1	725	0.14%
2018/06/04	6	19.07	0	0.00	19.15	6	705	0.85%
2018/06/01	0	0.00	0.4	19.15	19.15	-0.4	695	-0.06%
2018/05/22	0	0.00	0.4	19.00	19.05	-0.4	633	-0.07%
2018/04/24	0	0.00	2	19.40	19.25	-2	761	-0.26%
2018/03/30	0	0.00	1	20.20	20.80	-1	874	-0.11%
2018/03/20	0	0.00	3	20.37	20.15	-3	1,017	-0.29%
2018/03/09	0	0.00	1	20.10	20.10	-1	1,170	-0.09%
2018/03/08	2	19.60	0	0.00	19.75	2	1,168	0.17%
2018/02/12	0	0.00	2	19.80	19.80	-2	1,173	-0.17%
2018/02/06	0	0.00	6	19.90	20.00	-6	1,187	-0.51%
2018/02/05	0	0.00	4	20.45	20.65	-4	1,164	-0.34%
2018/01/26	2	20.10	0	0.00	20.15	2	1,176	0.17%
2018/01/25	2	20.20	0	0.00	20.15	2	1,195	0.17%
2018/01/12	3	20.72	0	0.00	20.70	3	1,151	0.26%
2018/01/08	0	0.00	20	20.28	20.20	-20	1,133	-1.77%