志信 (2611)-群益金鼎-崇德券商分點個股進出

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

志信

(2611)

可現股當沖

股價
30.10
漲跌
▼0.30
漲幅
-0.99%
成交量
6,679張
產業
上市航運類股
236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

志信 (2611)籌碼相關－群益金鼎-崇德券商分點個股進出

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-崇德券商分點個股進出
群益金鼎-崇德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
2024/05/23	2.1	30.54	2.3	30.71	30.10	-0.2	7,627	0.00%
2024/05/21	0.1	29.86	2	29.83	29.70	-1.9	7,514	-0.03%
2024/05/20	2	31.15	8	30.40	30.35	-6	7,517	-0.08%
2024/05/17	4	30.89	7	30.81	31.20	-3	7,428	-0.04%
2024/05/16	3	30.32	1.1	30.49	30.65	1.9	7,234	0.03%
2024/05/15	0	0.00	0	29.75	29.75	0	7,061	0.00%
2024/05/14	8	29.12	0.1	28.95	28.70	7.9	6,847	0.12%
2024/05/13	3	29.22	4	29.46	28.70	-1	6,734	-0.01%
2024/05/10	8	29.24	6	29.35	29.05	2	6,498	0.03%
2024/05/09	0	28.55	0	0.00	28.40	0	6,290	0.00%
2024/05/08	14	28.48	14	29.25	28.40	0	6,205	0.00%
2024/05/07	2	28.43	2	28.80	28.65	0	5,948	0.00%
2024/05/06	2	28.40	2	28.55	28.50	0	5,855	0.00%
2024/05/03	0.1	29.21	3	28.95	28.90	-2.9	5,778	-0.05%
2024/05/02	3.1	29.85	0.3	30.88	29.70	2.8	5,634	0.05%
2024/04/30	3.1	29.47	15.5	29.92	29.75	-12.4	5,255	-0.24%
2024/04/29	10	29.45	0.7	30.40	30.40	9.3	4,712	0.20%
2024/04/26	6	27.65	6.7	27.54	27.65	-0.7	4,583	-0.02%
2024/04/24	8	24.98	0	0.00	25.15	8	4,193	0.19%
2024/04/22	2	25.00	0	0.00	24.50	2	4,141	0.05%
2024/04/19	0	0.00	0.1	24.75	24.60	-0.1	4,050	0.00%
2024/04/18	0	24.85	0.3	24.85	24.70	-0.3	4,034	-0.01%
2024/04/17	2	24.60	0.3	24.00	24.60	1.8	4,003	0.04%
2024/04/16	0.2	23.21	0	0.00	23.20	0.2	3,915	0.00%
2024/04/15	0.2	23.90	10	23.75	23.70	-9.8	3,941	-0.25%
2024/04/12	0	0.00	0.8	23.80	23.90	-0.8	4,022	-0.02%
2024/04/10	0	0.00	0.3	23.85	23.70	-0.3	4,730	-0.01%
2024/04/08	0	0.00	0.2	23.70	24.10	-0.2	4,708	0.00%
2024/04/01	0	0.00	0.2	23.63	23.65	-0.2	4,677	0.00%
2024/03/28	0	0.00	0.1	23.65	23.70	-0.1	4,702	0.00%
2024/03/27	0	0.00	0.3	23.40	23.35	-0.3	4,740	-0.01%
2024/03/26	0.1	23.55	0	0.00	23.20	0.1	4,790	0.00%
2024/03/25	0	0.00	0.2	24.40	23.80	-0.2	4,720	0.00%
2024/03/22	0	0.00	2	23.88	24.20	-2	4,686	-0.04%
2024/03/21	10.5	24.97	2	25.00	24.35	8.5	4,675	0.18%
2024/03/20	0	0.00	0.1	24.25	24.70	-0.1	4,576	0.00%
2024/03/19	0	0.00	5.1	25.22	24.75	-5.1	4,482	-0.11%
2024/03/18	12	24.54	12.1	24.25	24.35	-0.1	4,221	0.00%
2024/03/15	7.4	24.70	18.8	24.59	24.50	-11.4	3,899	-0.29%
2024/03/13	0	20.55	5.2	20.59	20.65	-5.1	3,496	-0.15%
2024/03/12	1.1	19.35	0.1	19.40	19.65	1	3,423	0.03%
2024/03/08	0.1	18.50	6	18.21	18.55	-5.9	3,826	-0.15%
2024/03/07	0.1	17.70	0	0.00	17.70	0.1	3,805	0.00%
2024/03/06	0	0.00	0.2	17.70	17.65	-0.2	3,831	-0.01%
2024/03/05	0	0.00	2.2	17.70	17.80	-2.2	3,818	-0.06%
2024/03/04	0	0.00	0.2	17.20	17.45	-0.2	3,789	-0.01%
2024/03/01	0	17.50	0	0.00	17.50	0	3,792	0.00%
2024/02/29	0	0.00	20	17.65	17.65	-20	3,792	-0.53%
2024/02/27	2	17.00	0.1	17.20	17.30	1.9	3,770	0.05%
2024/02/26	0.2	17.32	0	0.00	17.40	0.2	3,759	0.00%
2024/02/22	1	17.45	0.2	17.60	17.50	0.8	3,731	0.02%
2024/02/20	1.2	16.89	0.1	16.70	16.85	1.1	3,628	0.03%
2024/02/16	0.5	16.00	0	0.00	16.05	0.5	3,606	0.01%
2024/02/15	0	15.85	0	0.00	15.90	0	3,622	0.00%
2024/02/05	0	15.95	5	15.95	15.75	-5	3,638	-0.14%
2024/01/29	0.2	16.56	0	0.00	16.60	0.2	3,569	0.01%
2024/01/26	0	16.70	0	0.00	16.50	0	3,565	0.00%
2024/01/25	0.1	16.78	0	0.00	16.55	0.1	3,551	0.00%
2024/01/23	0	16.65	0	0.00	16.55	0	3,534	0.00%
2024/01/17	0.1	16.98	0.6	16.90	16.85	-0.5	3,457	-0.02%
2024/01/16	0.1	17.15	0	0.00	17.25	0.1	3,434	0.00%
2024/01/15	0	17.65	0	0.00	17.60	0	3,405	0.00%
2024/01/12	10	17.70	0.1	17.60	17.50	9.9	3,384	0.29%
2024/01/11	0.1	17.41	1	17.20	17.40	-0.9	3,320	-0.03%
2024/01/09	1	16.90	0	0.00	17.40	1	3,243	0.03%
2024/01/08	0	17.90	0	0.00	17.65	0	3,176	0.00%
2024/01/05	3.1	19.22	0.2	18.51	18.35	2.9	3,066	0.09%
2024/01/04	6	18.17	12.1	18.29	18.50	-6.1	2,534	-0.24%
2024/01/03	0	16.70	0	0.00	16.85	0	2,276	0.00%
2023/12/27	0	0.00	1	16.75	16.60	-1	2,179	-0.05%
2023/12/25	1	16.30	0	0.00	16.20	1	2,130	0.05%
2023/12/21	10	17.09	0.1	17.05	17.10	9.9	2,002	0.49%
2023/12/20	0.1	16.50	0	0.00	16.70	0.1	1,914	0.01%
2023/12/19	0	16.50	0	0.00	16.30	0	1,885	0.00%
2023/12/18	59.1	16.50	58	16.84	16.65	1.1	1,844	0.06%
2023/12/14	0.3	16.55	0	0.00	16.30	0.3	1,750	0.02%
2023/12/13	2	16.78	0	0.00	16.70	2	1,718	0.12%
2023/12/12	0.6	17.05	0	0.00	16.75	0.6	1,710	0.04%
2023/12/11	0	0.00	0.1	17.15	16.90	-0.1	1,675	0.00%
2023/12/08	0	0.00	2	17.43	17.20	-2	1,628	-0.12%
2023/12/07	3.3	17.04	0	0.00	16.85	3.3	1,518	0.22%
2023/12/06	3.3	17.53	19.4	17.70	18.00	-16.1	1,394	-1.15%
2023/12/05	4	17.30	2.3	17.55	17.75	1.7	1,007	0.17%
2023/12/04	2	15.28	4.1	15.67	16.15	-2.1	763	-0.27%
2023/12/01	1	14.55	1.2	14.75	14.70	-0.2	646	-0.02%
2023/11/30	0	0.00	1	14.15	14.15	-1	596	-0.17%
2023/11/28	1	14.65	1.1	14.20	14.15	-0.1	578	-0.01%
2023/11/24	0	0.00	1	13.95	14.00	-1	545	-0.18%
2023/11/22	1	13.60	0.1	13.70	13.55	0.9	517	0.17%
2023/11/21	0.1	13.65	1	13.65	13.65	-0.9	518	-0.17%
2023/11/20	0	13.85	1	13.75	13.70	-1	517	-0.19%
2023/11/17	0.6	13.84	2.2	13.87	13.90	-1.6	518	-0.30%
2023/11/16	0	0.00	0.1	13.80	13.75	-0.1	513	-0.03%
2023/11/15	0.2	13.60	0.4	13.65	13.55	-0.2	531	-0.04%
2023/11/14	0	0.00	1	13.65	13.60	-1	586	-0.17%
2023/11/13	0	0.00	1	13.40	13.25	-1	567	-0.18%
2023/11/09	1.2	12.74	0	0.00	12.70	1.2	536	0.22%
2023/11/08	0.2	12.69	0	0.00	12.60	0.2	542	0.04%
2023/11/07	0.2	12.71	0	0.00	12.65	0.2	545	0.04%
2023/11/06	0.8	12.60	0	0.00	12.60	0.8	553	0.14%
2023/11/03	0.3	12.42	0	0.00	12.40	0.3	563	0.04%
2023/11/02	0.2	12.33	0	0.00	12.25	0.2	567	0.03%
2023/11/01	0.8	12.29	0	0.00	12.20	0.8	567	0.13%
2023/10/31	10.4	12.28	0	0.00	12.25	10.4	567	1.82%
2023/10/30	0.2	12.32	0	0.00	12.30	0.2	567	0.04%
2023/10/26	0.1	12.33	0	0.00	12.25	0.1	576	0.01%
2023/10/25	0.1	12.47	0	0.00	12.35	0.1	579	0.02%
2023/10/24	0.1	12.40	0	0.00	12.40	0.1	584	0.01%
2023/10/23	0.5	12.59	0	0.00	12.40	0.5	586	0.09%
2023/10/20	0.5	12.31	0	0.00	12.40	0.5	588	0.09%
2023/10/19	0.1	12.65	0	0.00	12.50	0.1	589	0.02%
2023/10/18	0.1	12.57	0	0.00	12.40	0.1	590	0.01%
2023/10/17	0.1	12.73	0	0.00	12.60	0.1	587	0.02%
2023/10/16	1	12.70	0.1	12.75	12.70	0.9	590	0.16%
2023/10/13	0.1	12.90	0	0.00	12.75	0.1	598	0.01%
2023/10/12	0	12.95	0	0.00	12.95	0	595	0.01%
2023/10/06	0.1	13.25	0	0.00	13.25	0.1	604	0.02%
2023/10/04	1.1	12.76	0	0.00	12.80	1.1	607	0.17%
2023/10/03	0.3	12.85	0	0.00	12.85	0.3	611	0.05%
2023/10/02	1.3	12.86	0	0.00	12.80	1.3	615	0.20%
2023/09/28	0.1	12.98	0	0.00	12.90	0.1	621	0.01%
2023/09/27	0	13.05	0	0.00	13.10	0	626	0.00%
2023/09/26	0	12.90	0	0.00	12.90	0	635	0.00%
2023/09/25	0	13.15	0	0.00	13.10	0	649	0.00%
2023/09/22	0.1	13.20	0	0.00	13.20	0.1	659	0.01%
2023/09/21	0	13.30	0	0.00	13.20	0	664	0.00%
2023/09/15	0	13.35	1	13.60	13.45	-1	660	-0.15%
2023/09/14	0	0.00	1	13.25	13.05	-1	632	-0.16%
2023/09/13	0.1	12.81	0	0.00	12.80	0.1	629	0.01%
2023/09/12	0	12.60	0	0.00	12.55	0	639	0.00%
2023/09/11	0.1	12.62	0	0.00	12.50	0.1	656	0.02%
2023/09/08	0	12.75	0	0.00	12.70	0	689	0.00%
2023/09/07	0.1	12.71	0	0.00	12.65	0.1	698	0.01%
2023/09/06	0.1	12.85	0	0.00	12.70	0.1	711	0.01%
2023/09/04	0.3	12.94	0	0.00	12.95	0.3	922	0.03%
2023/09/01	0.1	12.90	0	0.00	12.90	0.1	927	0.01%
2023/08/31	0.1	12.76	0	0.00	12.75	0.1	943	0.01%
2023/08/30	0	12.75	0	0.00	12.70	0	949	0.00%
2023/08/29	0.1	12.85	0	0.00	12.70	0.1	963	0.01%
2023/08/28	0.1	12.80	0	0.00	12.70	0.1	982	0.01%
2023/08/25	0.1	12.86	0	0.00	12.85	0.1	1,032	0.01%
2023/08/24	0.3	12.96	0.3	12.90	12.80	0	1,039	0.00%
2023/08/23	1	13.00	0	0.00	13.10	1	1,057	0.09%
2023/08/22	1.2	12.90	0	0.00	13.05	1.2	1,097	0.11%
2023/08/21	2.3	12.99	0	0.00	13.00	2.3	1,291	0.18%
2023/08/18	1	13.75	1	13.75	13.65	0	1,350	0.00%
2023/08/17	0.1	13.00	2	13.08	13.05	-2	1,286	-0.15%
2023/08/16	3.2	12.84	0	0.00	12.95	3.2	1,282	0.25%
2023/08/15	0.3	12.80	0	0.00	12.75	0.3	1,279	0.02%
2023/08/14	0.1	12.85	1	12.85	12.70	-0.9	1,277	-0.07%
2023/08/11	0.1	13.10	0	0.00	13.15	0.1	1,270	0.01%
2023/08/10	0	13.30	1	13.35	13.30	-1	1,267	-0.08%
2023/08/09	0	0.00	1	13.25	13.35	-1	1,265	-0.08%
2023/08/08	0.3	12.87	5	13.07	12.95	-4.7	1,249	-0.37%
2023/08/07	0	12.86	0	0.00	12.75	0	1,247	0.00%
2023/08/04	0.2	12.90	0	0.00	12.95	0.2	1,249	0.02%
2023/08/02	0.2	12.80	0	0.00	12.80	0.2	1,251	0.02%
2023/08/01	0.5	12.73	0	0.00	12.75	0.5	1,248	0.04%
2023/07/31	0.1	12.75	0	0.00	12.65	0.1	1,246	0.01%
2023/07/28	1.2	12.77	0	0.00	12.75	1.2	1,245	0.09%
2023/07/27	0.2	12.63	0	0.00	12.70	0.2	1,242	0.01%
2023/07/26	0.1	12.52	0	0.00	12.35	0.1	1,240	0.01%
2023/07/25	1.3	12.40	0	0.00	12.40	1.3	1,240	0.10%
2023/07/24	0.2	12.49	0	0.00	12.45	0.2	1,238	0.02%
2023/07/21	2.1	12.66	0	0.00	12.55	2.1	1,234	0.17%
2023/07/20	1	12.55	0	0.00	12.85	1	1,239	0.08%
2023/07/19	0.3	12.83	0	0.00	12.55	0.3	1,237	0.03%
2023/07/18	1.1	12.76	0	0.00	12.70	1.1	1,241	0.09%
2023/07/14	1.1	12.71	0	0.00	12.95	1.1	1,234	0.09%
2023/07/13	0.6	12.80	0	0.00	12.50	0.6	1,239	0.05%
2023/07/12	2.3	12.92	0	0.00	12.85	2.3	1,248	0.18%
2023/07/11	0	13.20	0	0.00	13.15	0	1,243	0.00%
2023/07/10	1.5	13.15	0	0.00	13.10	1.5	1,242	0.12%
2023/07/07	1.1	13.21	0	0.00	13.25	1.1	1,239	0.09%
2023/07/06	1.1	13.35	0	0.00	13.35	1.1	1,241	0.09%
2023/07/04	0.1	13.68	0	0.00	13.50	0.1	1,238	0.01%
2023/06/29	0.2	13.39	0	0.00	13.35	0.2	1,208	0.02%
2023/06/28	0.2	13.44	0	0.00	13.35	0.2	1,210	0.02%
2023/06/27	1.6	13.42	0.3	13.66	13.25	1.4	1,215	0.11%
2023/06/26	0.1	13.70	0	0.00	13.55	0.1	1,215	0.01%
2023/06/20	1.1	14.00	0	0.00	13.95	1.1	1,202	0.09%
2023/06/19	1.2	14.13	0	0.00	14.15	1.2	1,195	0.10%
2023/06/16	0.2	14.05	0	0.00	14.05	0.2	1,192	0.02%
2023/06/15	0.3	14.17	0	0.00	14.05	0.3	1,178	0.02%
2023/06/14	1	14.20	1	14.30	14.05	0	1,169	0.00%
2023/06/12	1	14.00	0	0.00	13.80	1	1,161	0.09%
2023/06/09	0.3	14.22	1	14.10	14.15	-0.7	1,153	-0.06%
2023/06/08	19	14.61	20	14.34	14.40	-1	1,135	-0.09%
2023/06/07	0	13.70	0	0.00	13.65	0	989	0.00%
2023/06/06	0	14.05	0	0.00	13.70	0	999	0.00%
2023/06/02	0.1	13.61	0	0.00	13.60	0.1	1,008	0.01%
2023/06/01	0.1	13.85	0.6	13.80	13.65	-0.5	1,020	-0.05%
2023/05/31	2	13.88	4.2	13.91	13.85	-2.2	1,050	-0.21%
2023/05/30	0.5	13.61	0	0.00	13.35	0.5	1,105	0.05%
2023/05/29	0.4	13.73	0.3	13.90	13.55	0.1	1,166	0.01%
2023/05/26	2.5	13.91	0	0.00	13.75	2.5	1,366	0.18%
2023/05/25	1.2	14.63	2	14.48	14.50	-0.8	1,463	-0.05%
2023/05/24	0	0.00	9	14.27	14.35	-9	1,268	-0.71%
2023/05/23	0.3	13.01	0	0.00	13.05	0.3	1,193	0.02%
2023/05/22	0	12.95	0	0.00	12.95	0	1,197	0.00%
2023/05/18	1	12.85	0.2	12.95	12.80	0.8	1,210	0.07%
2023/05/17	0.1	12.80	0.4	12.80	12.75	-0.3	1,216	-0.03%
2023/05/15	4.9	12.39	0	0.00	12.55	4.9	1,225	0.40%
2023/05/12	1.3	12.57	0	0.00	12.55	1.3	1,225	0.10%
2023/05/11	4.4	12.73	2	12.65	12.55	2.4	1,236	0.19%
2023/05/10	1.3	12.84	0	0.00	12.90	1.3	1,237	0.10%
2023/05/09	1.3	12.69	0	0.00	12.65	1.3	1,237	0.11%
2023/05/08	0.2	13.00	0	0.00	12.85	0.2	1,234	0.02%
2023/05/05	0.1	13.20	0	0.00	13.00	0.1	1,244	0.01%
2023/05/04	0.3	12.98	0	0.00	12.95	0.3	1,253	0.02%
2023/05/03	1.6	12.93	0	0.00	12.90	1.6	1,261	0.13%
2023/05/02	1.2	13.02	0	0.00	13.00	1.2	1,262	0.10%
2023/04/27	0.3	12.98	0	0.00	12.90	0.3	1,264	0.02%
2023/04/26	0.8	12.80	0	0.00	12.70	0.8	1,268	0.06%
2023/04/25	3.5	12.89	0	0.00	12.70	3.5	1,270	0.27%
2023/04/24	0.3	13.26	0	0.00	13.10	0.3	1,261	0.02%
2023/04/21	5.3	13.32	0.5	13.50	13.10	4.8	1,266	0.38%
2023/04/20	0.3	13.62	0	0.00	13.50	0.3	1,262	0.02%
2023/04/19	0.7	13.75	0	0.00	13.60	0.7	1,263	0.06%
2023/04/18	0.2	14.00	0	0.00	13.70	0.2	1,263	0.01%
2023/04/17	0.2	14.20	0	0.00	14.00	0.2	1,257	0.01%
2023/04/14	0	13.90	0	0.00	13.90	0	1,243	0.00%
2023/04/13	0.1	13.85	0	0.00	13.80	0.1	1,239	0.01%
2023/04/12	0.2	13.85	0	0.00	13.75	0.2	1,239	0.01%
2023/04/10	0.1	14.00	0	0.00	13.75	0.1	1,248	0.01%
2023/04/07	0.1	13.70	2	13.65	13.70	-2	1,257	-0.16%
2023/04/06	0.3	13.64	0	0.00	13.55	0.3	1,269	0.03%
2023/03/31	0.1	13.65	0	0.00	13.55	0.1	1,295	0.00%
2023/03/30	0.1	13.60	0	0.00	13.50	0.1	1,512	0.01%
2023/03/29	0.2	13.64	0	0.00	13.45	0.2	1,533	0.01%
2023/03/28	2	13.58	0	13.70	13.45	2	1,537	0.13%
2023/03/24	1.1	13.71	0	0.00	13.65	1.1	1,551	0.07%
2023/03/23	0.1	13.80	0	0.00	13.65	0.1	1,561	0.00%
2023/03/22	2.2	13.93	2	13.95	13.85	0.2	1,552	0.01%
2023/03/21	0.1	13.97	0	0.00	13.95	0.1	1,557	0.01%
2023/03/20	0.1	13.80	0	0.00	13.75	0.1	1,556	0.01%
2023/03/17	1.2	13.68	0	0.00	13.70	1.2	1,562	0.08%
2023/03/16	35.3	13.53	35	13.98	13.50	0.3	1,561	0.02%
2023/03/15	2	13.93	0	0.00	13.75	2	1,556	0.13%
2023/03/14	1.4	13.77	0	13.95	13.75	1.4	1,555	0.09%
2023/03/13	1.1	13.64	0	14.35	14.05	1.1	1,556	0.07%
2023/03/10	0.1	14.41	1	14.60	14.25	-0.9	1,579	-0.05%
2023/03/09	0.1	14.89	0	0.00	14.60	0.1	1,652	0.01%
2023/03/08	0.1	14.85	0	0.00	14.70	0.1	1,645	0.00%
2023/03/07	0.5	15.82	1	14.95	14.95	-0.5	1,640	-0.03%
2023/03/06	0.4	15.05	1	14.85	15.00	-0.6	1,639	-0.04%
2023/03/03	0.1	15.18	0	0.00	15.10	0.1	1,631	0.01%
2023/03/02	2	15.43	1	15.35	15.30	1	1,585	0.06%
2023/03/01	1.8	14.51	0	0.00	14.60	1.8	1,511	0.12%
2023/02/24	1	15.01	3	15.25	15.05	-2	1,448	-0.14%
2023/02/23	5	14.75	9	14.89	15.05	-4	1,235	-0.32%
2023/02/22	0	0.00	9	13.75	13.70	-9	1,101	-0.82%
2023/02/21	9	13.75	0	0.00	13.75	9	1,095	0.82%
2023/02/20	0	13.55	0	0.00	13.50	0	1,091	0.00%
2023/02/17	0	13.50	0	0.00	13.50	0	1,083	0.00%
2023/02/16	0.1	13.35	0	0.00	13.20	0.1	1,082	0.01%
2023/02/15	0.1	13.28	0	0.00	13.15	0.1	1,082	0.01%
2023/02/14	0.2	13.30	0	0.00	13.30	0.2	1,081	0.02%
2023/02/13	1.3	13.09	0	0.00	13.15	1.3	1,088	0.12%
2023/02/10	0.3	13.36	0	0.00	13.20	0.3	1,093	0.03%
2023/02/09	0.1	13.84	0	0.00	13.45	0.1	1,097	0.01%
2023/02/08	1.4	13.49	0.5	13.65	13.45	0.9	1,104	0.08%
2023/02/07	0.1	13.55	0	0.00	13.50	0.1	1,104	0.01%
2023/02/06	0.1	13.55	0	0.00	13.40	0.1	1,109	0.01%
2023/02/02	0.2	13.60	0	0.00	13.60	0.2	1,104	0.02%
2023/01/31	0.1	13.35	0.2	13.30	13.30	-0.1	1,102	-0.01%
2023/01/30	0.9	13.26	0	0.00	13.15	0.9	1,110	0.08%
2023/01/13	1	13.30	0	0.00	13.25	1	1,113	0.09%
2023/01/12	0.4	13.38	0	0.00	13.35	0.4	1,117	0.03%
2023/01/11	0.2	13.50	0	0.00	13.40	0.2	1,118	0.02%
2023/01/04	1	13.30	0	0.00	13.30	1	1,154	0.09%
2023/01/03	0.1	13.50	0	0.00	13.40	0.1	1,159	0.01%
2022/12/29	1	13.35	0	0.00	13.50	1	1,175	0.09%
2022/12/28	0	0.00	0	13.65	13.50	0	1,176	0.00%
2022/12/27	0.2	13.86	0	0.00	13.75	0.2	1,180	0.02%
2022/12/26	1.1	13.62	0.1	14.17	13.65	1.1	1,175	0.09%
2022/12/23	1	13.80	0	0.00	14.10	1	1,176	0.09%
2022/12/22	18	14.73	20	14.46	14.15	-2	1,173	-0.17%
2022/12/21	0	0.00	1	13.80	13.75	-1	978	-0.10%
2022/12/20	0	13.40	0	0.00	13.25	0	968	0.00%
2022/12/19	0.2	13.67	0	0.00	13.40	0.2	990	0.02%
2022/12/16	0.1	13.94	0	0.00	13.80	0.1	987	0.01%
2022/12/13	0.2	13.86	0	0.00	13.40	0.2	1,003	0.02%
2022/12/12	2.2	13.45	0	0.00	13.40	2.2	1,008	0.22%
2022/12/08	1.1	13.56	0	0.00	13.50	1.1	1,044	0.10%
2022/12/07	0	14.00	0	0.00	13.60	0	1,045	0.00%
2022/12/06	1.1	13.85	0	0.00	13.80	1.1	1,029	0.11%
2022/12/05	0.1	14.20	2	14.10	14.10	-1.9	1,049	-0.18%
2022/12/02	1.1	14.08	0	0.00	14.10	1.1	1,049	0.11%
2022/12/01	0	0.00	1.5	14.60	14.70	-1.5	1,018	-0.15%
2022/11/30	1	13.65	0	0.00	13.40	1	934	0.11%
2022/11/29	0.1	13.00	0	0.00	13.50	0.1	941	0.01%
2022/11/28	1	13.00	0	0.00	12.85	1	940	0.11%
2022/11/25	1	13.40	0	0.00	13.25	1	938	0.11%
2022/11/24	1.5	12.90	0	0.00	13.05	1.5	921	0.16%
2022/11/23	0.2	12.84	0	0.00	12.90	0.2	922	0.02%
2022/11/21	0.1	13.00	0	0.00	12.75	0.1	897	0.01%
2022/11/18	0.2	13.22	0	0.00	13.00	0.2	893	0.02%
2022/11/17	0.1	13.50	0	0.00	13.40	0.1	888	0.01%
2022/11/16	0.6	13.43	0	0.00	13.35	0.6	890	0.06%
2022/11/14	0	13.60	0	0.00	13.65	0	886	0.00%
2022/11/11	0.1	13.32	0	0.00	13.40	0.1	882	0.01%
2022/11/10	0.1	13.42	0	0.00	13.35	0.1	883	0.01%
2022/11/09	0.1	13.35	0	0.00	13.35	0.1	883	0.01%
2022/11/08	0	13.60	0	13.55	13.35	0	887	0.00%
2022/11/07	0	13.05	0	0.00	13.10	0	881	0.00%
2022/11/04	2	12.73	0	0.00	12.70	2	876	0.23%
2022/11/03	0	12.45	0	0.00	12.50	0	859	0.00%
2022/11/02	0	12.55	0	0.00	12.40	0	858	0.00%
2022/10/31	0.1	12.20	0	0.00	12.15	0.1	863	0.01%
2022/10/28	0.2	12.20	0	0.00	12.10	0.2	895	0.02%
2022/10/27	0.1	12.50	0	0.00	12.40	0.1	920	0.01%
2022/10/26	0.1	12.02	0	0.00	12.05	0.1	932	0.01%
2022/10/25	0.1	12.40	0	0.00	12.20	0.1	945	0.01%
2022/10/24	0.1	12.60	0	0.00	12.40	0.1	952	0.01%
2022/10/20	1.5	12.29	0	0.00	12.20	1.5	955	0.16%
2022/10/19	0.1	12.83	0	0.00	12.65	0.1	954	0.01%
2022/10/17	0.5	12.22	0	0.00	12.75	0.5	977	0.05%
2022/10/13	0.7	12.59	0	0.00	12.05	0.7	1,002	0.07%
2022/10/11	0.2	13.57	0	0.00	13.35	0.2	997	0.02%
2022/10/07	0.1	14.29	0	0.00	14.20	0.1	997	0.01%
2022/10/05	0.1	14.05	0	0.00	14.00	0.1	996	0.01%
2022/10/04	0.1	13.88	0	0.00	13.90	0.1	1,001	0.00%
2022/10/03	0	13.80	0	0.00	13.70	0	997	0.00%
2022/09/30	0	0.00	1.1	13.22	13.70	-1.1	1,001	-0.11%
2022/09/29	0.1	13.50	0	0.00	13.30	0.1	997	0.01%
2022/09/28	1.2	13.05	0	0.00	12.70	1.2	985	0.12%
2022/09/27	3.7	13.82	0	0.00	13.95	3.7	977	0.37%
2022/09/26	6.7	13.78	0	0.00	13.65	6.7	984	0.68%
2022/09/22	0.6	15.11	0	0.00	15.10	0.6	979	0.07%
2022/09/21	0.1	15.35	0	0.00	15.20	0.1	980	0.01%
2022/09/20	0.2	15.04	0	0.00	14.85	0.2	961	0.02%
2022/09/19	0.7	15.10	5	15.10	14.85	-4.3	989	-0.44%
2022/09/14	1.6	15.15	0	0.00	15.15	1.6	993	0.16%
2022/09/13	0.5	15.29	0	0.00	15.15	0.5	999	0.05%
2022/09/12	1.7	15.08	0	0.00	15.30	1.7	1,026	0.16%
2022/09/08	0.5	15.16	0	0.00	15.10	0.5	1,016	0.05%
2022/09/07	2.1	15.14	0	0.00	15.10	2.1	1,024	0.21%
2022/09/06	6.4	15.40	0	0.00	15.10	6.4	1,013	0.63%
2022/09/05	4.2	15.74	0.3	16.00	15.55	3.9	1,016	0.38%
2022/09/02	3.9	15.96	0.8	16.00	15.60	3.1	1,017	0.30%
2022/08/30	1.1	16.76	0	0.00	16.70	1.1	1,019	0.11%
2022/08/29	0.4	16.98	0	0.00	16.75	0.4	1,022	0.04%
2022/08/25	0.2	17.78	0	0.00	17.50	0.2	1,073	0.02%
2022/08/24	1	17.26	0	0.00	17.15	1	1,085	0.09%
2022/08/23	0.1	17.55	0	0.00	17.30	0.1	1,159	0.01%
2022/08/22	0.2	17.66	0	0.00	17.50	0.2	1,176	0.02%
2022/08/18	1.1	18.10	0	0.00	18.00	1.1	1,192	0.09%
2022/08/17	0.1	18.20	0	0.00	17.95	0.1	1,213	0.01%
2022/08/15	0.1	17.90	0	0.00	17.80	0.1	1,332	0.00%
2022/08/12	0.2	18.20	0	0.00	18.05	0.2	1,345	0.01%
2022/08/11	0.1	18.10	1	18.05	17.90	-0.9	1,372	-0.07%
2022/08/10	0	0.00	1	18.10	18.10	-1	1,385	-0.07%
2022/08/09	1	18.05	0	0.00	18.00	1	1,415	0.07%
2022/08/08	0.1	17.93	0	0.00	17.80	0.1	1,489	0.00%
2022/08/05	2	18.13	2	18.15	18.05	0	1,527	0.00%
2022/08/04	1.2	17.69	0	0.00	17.65	1.2	1,589	0.08%
2022/08/02	0	21.30	0	21.20	21.00	0	1,600	0.00%
2022/07/25	0.1	20.10	0	0.00	20.20	0.1	2,188	0.00%
2022/07/22	1	19.50	0.2	20.08	20.20	0.8	2,239	0.03%
2022/07/20	0	19.35	0	19.50	19.20	0	2,427	0.00%
2022/07/19	0	19.38	0	0.00	19.30	0	2,702	0.00%
2022/07/18	0	18.75	0	0.00	18.80	0	3,337	0.00%
2022/07/15	0.1	18.45	0.2	18.30	18.35	-0.1	3,405	0.00%
2022/07/12	1.2	17.51	0	0.00	17.25	1.2	3,715	0.03%
2022/07/08	0.1	18.05	0	0.00	18.10	0.1	3,921	0.00%
2022/07/07	0.1	17.35	0	0.00	17.65	0.1	3,947	0.00%
2022/07/06	0.1	17.90	0	0.00	17.20	0.1	3,970	0.00%
2022/07/05	0	0.00	1	17.70	17.70	-1	4,004	-0.02%
2022/07/04	0.3	17.45	1	17.50	17.15	-0.8	4,082	-0.02%
2022/07/01	3.2	18.35	3	17.10	17.10	0.2	4,160	0.00%
2022/06/29	0.2	19.05	0	0.00	19.00	0.2	4,533	0.00%
2022/06/23	0.1	18.70	0	0.00	18.30	0.1	4,623	0.00%
2022/06/22	0	19.45	0	0.00	18.90	0	4,646	0.00%
2022/06/21	0.1	19.91	0	0.00	19.95	0.1	4,661	0.00%
2022/06/20	0.1	19.25	0	0.00	19.00	0.1	4,686	0.00%
2022/06/06	0	0.00	1	22.70	22.75	-1	6,428	-0.02%
2022/06/02	1	22.50	0.1	22.55	22.45	0.9	6,604	0.01%
2022/05/31	4	22.43	0.1	22.60	22.40	4	7,409	0.05%
2022/05/12	0	22.40	1	21.85	21.50	-1	10,993	-0.01%
2022/05/11	0	0.00	0.1	23.55	23.40	-0.1	10,923	0.00%
2022/05/10	1.1	23.94	1	23.85	23.70	0.1	10,910	0.00%
2022/05/09	1	23.50	1	23.60	23.50	0	10,866	0.00%
2022/05/06	0	0.00	1	23.85	24.05	-1	10,838	-0.01%
2022/05/05	0	0.00	1	24.30	24.30	-1	10,817	-0.01%
2022/05/04	6	24.58	5	24.30	24.10	1	10,737	0.01%
2022/05/03	1	23.30	0	0.00	23.25	1	10,506	0.01%
2022/04/29	1.1	24.13	1	23.50	23.40	0.1	10,482	0.00%
2022/04/27	0.1	23.40	0	0.00	23.75	0.1	10,231	0.00%
2022/04/26	3	24.42	3	24.48	24.05	0	10,125	0.00%
2022/04/25	7	25.64	13	24.62	24.40	-6	10,002	-0.06%
2022/04/22	19	26.25	14	26.41	26.80	5	9,730	0.05%
2022/04/21	0	24.65	0	0.00	24.40	0	9,100	0.00%
2022/04/20	0	0.00	1	25.80	24.25	-1	9,032	-0.01%
2022/04/18	0.3	23.60	0	0.00	23.55	0.3	8,769	0.00%
2022/04/12	0.1	23.20	0	0.00	23.05	0.1	8,504	0.00%
2022/04/11	0.1	23.70	0	0.00	23.55	0.1	8,479	0.00%
2022/04/08	1	24.00	1.4	24.13	24.00	-0.4	8,456	0.00%
2022/04/07	2	23.99	1	23.90	23.45	1	8,367	0.01%
2022/04/06	16	24.48	16	24.86	24.10	0	8,278	0.00%
2022/04/01	26	24.55	16	24.78	24.25	10	8,075	0.12%
2022/03/31	0.2	23.40	0	0.00	23.20	0.2	7,890	0.00%
2022/03/29	1.2	23.98	0	0.00	23.65	1.2	7,874	0.02%
2022/03/28	0.1	23.00	0	0.00	23.70	0.1	7,813	0.00%
2022/03/25	0.2	22.80	0	0.00	22.65	0.2	7,762	0.00%
2022/03/21	1	23.80	1	24.00	24.00	0	7,681	0.00%
2022/03/16	0	0.00	0.1	23.70	23.70	-0.1	7,527	0.00%
2022/03/15	0.1	24.10	0	24.25	24.40	0	7,438	0.00%
2022/03/14	3	25.55	3	25.20	25.05	0	7,398	0.00%
2022/03/11	2	24.63	0	25.20	25.45	2	7,320	0.03%
2022/03/10	22	26.18	47.3	26.10	25.30	-25.3	7,132	-0.36%
2022/03/09	1	24.60	4	24.58	24.95	-3	6,272	-0.05%
2022/03/08	5	24.39	5	23.95	22.70	0	6,197	0.00%
2022/03/07	9	24.86	11	24.94	24.55	-2	5,986	-0.03%
2022/03/04	7.4	25.71	10	25.99	24.65	-2.6	5,710	-0.05%
2022/03/03	35	25.37	29	25.28	25.35	6	5,208	0.11%
2022/03/02	0	0.00	2.1	24.08	24.20	-2.1	4,154	-0.05%
2022/03/01	9.1	22.17	7.1	22.07	22.00	2	3,983	0.05%
2022/02/25	35	24.55	13.3	24.56	23.10	21.7	3,795	0.57%
2022/02/24	4.1	24.29	15.4	24.43	24.00	-11.3	3,067	-0.37%
2022/02/23	0	0.00	10	22.60	22.65	-10	1,939	-0.52%
2022/02/22	2.3	20.85	0	0.00	20.60	2.3	1,827	0.12%
2022/02/21	11	21.62	1	21.40	21.90	10	1,512	0.66%
2022/02/18	0	0.00	2	19.85	19.95	-2	1,489	-0.13%
2022/02/16	0.1	18.35	0	0.00	18.25	0.1	1,601	0.01%
2022/02/15	0.1	18.35	0	0.00	18.15	0.1	1,644	0.01%
2022/02/14	0	18.20	0	0.00	18.00	0	1,726	0.00%
2022/02/11	0	18.50	0	0.00	18.30	0	1,755	0.00%
2022/02/09	0	0.00	0	18.80	18.45	0	1,938	0.00%
2022/02/08	0	0.00	0	18.80	18.55	0	1,976	0.00%
2022/02/07	0.2	17.33	1	18.60	18.40	-0.8	2,032	-0.04%
2022/01/26	0.1	17.22	0	0.00	17.10	0.1	2,190	0.01%
2022/01/25	0.6	17.02	0	0.00	16.60	0.6	2,276	0.03%
2022/01/24	1.3	16.95	0	0.00	17.25	1.3	2,322	0.06%
2022/01/21	0.5	17.75	0	17.80	17.40	0.4	2,380	0.02%
2022/01/19	0.1	18.25	0	0.00	18.05	0.1	2,486	0.00%
2022/01/17	0.3	17.88	0	0.00	18.15	0.3	2,689	0.01%
2022/01/14	0.7	18.12	0	0.00	17.95	0.7	2,789	0.02%
2022/01/13	1.5	18.30	0	0.00	18.20	1.5	2,844	0.05%
2022/01/12	5.7	18.49	1	18.35	18.35	4.7	2,884	0.16%
2022/01/11	10.1	18.77	0	19.00	18.75	10.1	2,922	0.35%
2022/01/07	0.1	19.23	0	0.00	18.95	0.1	3,132	0.00%
2022/01/04	0	19.80	0	0.00	19.65	0	3,424	0.00%
2022/01/03	1	19.70	0	0.00	19.65	1	3,486	0.03%
2021/12/30	1	20.10	0	0.00	20.20	1	3,635	0.03%
2021/12/28	0.3	20.31	0	0.00	20.05	0.3	3,900	0.01%
2021/12/22	1	20.30	0	0.00	20.25	1	4,271	0.02%
2021/12/17	0	0.00	0.1	20.65	20.40	-0.1	4,383	0.00%
2021/12/10	0.3	20.75	0	0.00	20.55	0.3	4,478	0.01%
2021/12/08	2.2	21.14	2	21.25	20.80	0.2	4,596	0.00%
2021/12/06	0	0.00	1	20.65	20.45	-1	4,577	-0.02%
2021/12/01	0.1	20.32	0	0.00	20.05	0.1	5,000	0.00%
2021/11/30	0.1	20.00	0	0.00	20.25	0.1	5,074	0.00%
2021/11/29	0.1	19.96	0	0.00	19.65	0.1	5,149	0.00%
2021/11/26	0.4	19.99	0	19.85	19.65	0.4	5,221	0.01%
2021/11/25	0.1	20.38	0	0.00	20.15	0.1	5,309	0.00%
2021/11/24	0	20.35	0	0.00	20.40	0	5,451	0.00%
2021/11/23	1.3	20.06	0	0.00	19.85	1.3	5,553	0.02%
2021/11/22	0.1	20.15	0	0.00	20.10	0.1	5,710	0.00%
2021/11/19	2	19.73	3	19.70	19.70	-1	5,947	-0.02%
2021/11/18	2	20.20	2	20.45	20.30	0	6,770	0.00%
2021/11/17	0.3	20.29	0	0.00	20.15	0.3	6,922	0.00%
2021/11/16	0.1	21.00	0	0.00	20.55	0.1	7,259	0.00%
2021/11/15	2.4	20.72	2.2	21.32	20.55	0.2	7,614	0.00%
2021/11/11	0.3	22.35	3	22.55	21.80	-2.7	7,687	-0.04%
2021/11/10	0.3	22.00	0	0.00	21.80	0.3	7,667	0.00%
2021/11/09	3	21.93	0	0.00	22.20	3	7,692	0.04%
2021/11/04	1	21.65	0	0.00	21.60	1	7,679	0.01%
2021/11/03	14	22.41	16	22.77	22.15	-2	7,772	-0.03%
2021/11/02	2	21.70	2	22.30	22.00	0	7,833	0.00%
2021/11/01	3.1	21.73	3	21.60	21.65	0.1	7,800	0.00%
2021/10/28	0	21.70	2	21.95	21.25	-2	7,890	-0.03%
2021/10/27	1	20.95	0	0.00	21.50	1	8,099	0.01%
2021/10/25	0	0.00	3	21.32	21.40	-3	8,748	-0.03%
2021/10/22	4	21.15	0	0.00	20.45	4	9,000	0.04%
2021/10/21	0.1	22.05	0	0.00	22.10	0.1	9,143	0.00%
2021/10/20	2	21.75	2	21.40	21.45	0	9,632	0.00%
2021/10/19	0	0.00	3	21.80	21.60	-3	9,846	-0.03%
2021/10/15	2.3	21.74	2	21.18	21.85	0.3	10,222	0.00%
2021/10/14	0.1	21.30	3	21.10	22.10	-3	10,267	-0.03%
2021/10/13	7	21.81	8	21.93	21.20	-1	10,598	-0.01%
2021/10/12	2	21.55	1	21.35	21.50	1	11,212	0.01%
2021/10/08	5	23.37	4	23.15	22.70	1	11,310	0.01%
2021/10/07	5	23.60	5	23.10	23.10	0	11,328	0.00%
2021/10/06	5.2	23.00	5	22.35	22.35	0.2	11,220	0.00%
2021/10/05	12.1	22.44	13	22.75	23.35	-0.9	11,208	-0.01%
2021/10/04	8.5	22.96	7	22.96	22.15	1.5	11,115	0.01%
2021/10/01	9.4	23.94	1	23.80	23.85	8.4	11,089	0.08%
2021/09/30	7	25.56	5	25.86	25.85	2	11,087	0.02%
2021/09/29	7.2	25.84	3	26.30	24.85	4.2	11,107	0.04%
2021/09/28	0.2	25.74	0	0.00	25.70	0.2	11,158	0.00%
2021/09/27	3	26.70	2	26.25	26.00	1	11,260	0.01%
2021/09/24	2	26.95	2	26.70	26.65	0	11,466	0.00%
2021/09/22	0.4	27.05	0	0.00	26.55	0.4	12,926	0.00%
2021/09/16	4.6	27.52	0	0.00	27.40	4.6	13,240	0.03%
2021/09/15	3	27.88	3	27.88	27.95	0	13,513	0.00%
2021/09/14	3	28.67	2	28.18	27.95	1	13,918	0.01%
2021/09/13	2	28.90	3	29.10	28.60	-1	14,370	-0.01%
2021/09/10	4	28.41	5	28.44	28.40	-1	14,344	-0.01%
2021/09/09	5	28.01	4	28.10	28.35	1	14,479	0.01%
2021/09/08	13	28.21	13.1	28.01	28.00	-0.1	14,824	0.00%
2021/09/07	20	29.06	16	29.09	28.55	4	15,480	0.03%
2021/09/06	4.1	28.84	4	28.18	28.00	0.1	15,448	0.00%
2021/09/03	4	30.06	1	29.45	29.65	3	15,419	0.02%
2021/09/02	7	31.56	7	31.34	30.70	0	15,359	0.00%
2021/09/01	1	32.35	0	0.00	31.20	1	15,292	0.01%
2021/08/31	4	32.44	4	32.15	32.30	0	15,256	0.00%
2021/08/30	3	32.50	3	33.08	32.05	0	15,171	0.00%
2021/08/27	0	31.75	0	0.00	31.75	0	15,141	0.00%
2021/08/26	7	33.14	9	33.04	33.20	-2	15,115	-0.01%
2021/08/25	17	33.23	15	33.73	33.15	2	15,099	0.01%
2021/08/24	22.1	34.47	13	34.44	33.70	9.1	14,935	0.06%
2021/08/23	2	33.30	4	33.55	33.55	-2	14,149	-0.01%
2021/08/20	7	28.71	11.1	29.50	30.50	-4.1	14,090	-0.03%
2021/08/19	22	28.60	22	28.77	27.75	0	13,895	0.00%
2021/08/18	4	26.29	3	26.25	27.65	1	13,610	0.01%
2021/08/17	0.4	26.73	0	0.00	25.15	0.4	13,622	0.00%
2021/08/16	0.7	27.22	0	0.00	26.45	0.7	13,792	0.00%
2021/08/13	2.2	28.19	0	0.00	27.55	2.2	13,919	0.02%
2021/08/12	0.2	28.27	0	28.20	28.30	0.1	14,050	0.00%
2021/08/11	0.7	27.83	0	0.00	27.70	0.7	14,065	0.00%
2021/08/09	15	30.36	15	30.49	30.10	0	13,992	0.00%
2021/08/06	5	30.64	6	30.73	30.05	-1	13,896	-0.01%
2021/08/05	1	28.80	0	0.00	28.80	1	13,730	0.01%
2021/08/03	1	30.35	0	0.00	30.35	1	13,778	0.01%
2021/08/02	16	31.06	16	31.32	30.80	0	13,762	0.00%
2021/07/30	18	30.53	15.2	30.92	30.05	2.8	13,574	0.02%
2021/07/29	19	33.05	19.1	32.46	32.20	-0.1	13,418	0.00%
2021/07/28	18	32.22	16.3	32.73	32.00	1.7	12,971	0.01%
2021/07/27	1	32.45	1	31.30	31.25	0	12,791	0.00%
2021/07/26	2	33.58	2	33.75	33.30	0	12,925	0.00%
2021/07/23	7	29.69	6	30.15	31.45	1	12,513	0.01%
2021/07/22	8.1	28.47	7.1	29.06	28.60	1	12,471	0.01%
2021/07/21	0	0.00	0.2	32.10	30.55	-0.2	12,569	0.00%
2021/07/20	1	32.50	1.1	32.64	31.90	-0.1	12,433	0.00%
2021/07/19	7	36.57	7	37.18	34.55	0	12,481	0.00%
2021/07/16	27	34.97	29.1	34.95	35.35	-2.1	12,354	-0.02%
2021/07/15	0	33.00	0	0.00	33.00	0	11,876	0.00%
2021/07/14	3.8	29.45	0	0.00	30.00	3.8	12,108	0.03%
2021/07/13	1.1	32.69	4	34.05	32.60	-2.9	12,168	-0.02%
2021/07/12	0	0.00	0.2	36.10	36.20	-0.2	12,242	0.00%
2021/07/09	2	37.30	1	37.55	37.20	1	12,208	0.01%
2021/07/08	2	37.50	1	37.50	39.00	1	12,265	0.01%
2021/07/07	1	36.10	0	0.00	36.10	1	12,525	0.01%
2021/07/06	0	0.00	2	39.25	38.25	-2	12,506	-0.02%
2021/07/05	3	38.90	3	37.87	38.85	0	12,467	0.00%
2021/07/02	2	41.20	0.1	42.70	40.85	1.9	12,448	0.02%
2021/07/01	22.1	42.47	1.1	41.00	43.50	21	12,366	0.17%
2021/06/30	35	41.23	42.3	41.09	42.40	-7.3	12,153	-0.06%
2021/06/29	15	38.04	12.3	38.18	38.55	2.7	11,489	0.02%
2021/06/28	7	34.89	8.5	34.77	35.05	-1.5	10,734	-0.01%
2021/06/25	2	31.90	0.3	31.90	31.90	1.7	10,470	0.02%
2021/06/24	6	26.85	26	27.90	29.00	-20	10,417	-0.19%
2021/06/23	22.3	27.14	9.2	27.98	26.40	13	10,189	0.13%
2021/06/22	23.1	28.99	11.7	28.90	29.30	11.4	9,789	0.12%
2021/06/21	0	0.00	2	26.65	26.65	-2	9,355	-0.02%
2021/06/18	1	23.90	6.1	24.21	24.25	-5.1	9,466	-0.05%
2021/06/17	15	21.21	25	21.70	22.05	-10	9,624	-0.10%
2021/06/16	29.1	20.35	27	20.44	20.05	2.1	9,541	0.02%
2021/06/15	18	18.43	20	18.60	19.45	-2	8,924	-0.02%
2021/06/11	5	17.93	4	18.05	17.70	1	8,886	0.01%
2021/06/08	1	17.50	1	17.55	17.50	0	8,857	0.00%
2021/06/04	2	17.55	0.2	17.80	17.55	1.8	8,771	0.02%
2021/06/03	3	18.10	3	18.18	18.00	0	8,659	0.00%
2021/06/02	1	18.00	1	18.24	17.65	0	8,577	0.00%
2021/06/01	1	18.05	0.1	18.05	18.05	0.9	8,421	0.01%
2021/05/28	3	18.25	3	18.10	18.05	0	8,254	0.00%
2021/05/27	9	18.12	8	18.13	18.00	1	8,153	0.01%
2021/05/26	3	18.30	3	18.38	17.65	0	7,984	0.00%
2021/05/25	3	17.37	7	17.55	17.80	-4	7,866	-0.05%
2021/05/24	10	18.15	11	18.23	18.05	-1	7,701	-0.01%
2021/05/21	15	16.73	20	16.87	17.00	-5	7,503	-0.07%
2021/05/20	16	16.08	7	16.42	15.85	9	7,359	0.12%
2021/05/19	0	15.20	7	15.00	15.20	-7	7,285	-0.10%
2021/05/18	2	13.75	2	13.15	13.85	0	7,272	0.00%
2021/05/17	2.1	12.75	2	13.55	12.60	0.1	7,259	0.00%
2021/05/14	9.2	14.48	6	14.69	14.00	3.2	7,222	0.04%
2021/05/13	3.2	14.89	1	15.20	14.75	2.2	7,160	0.03%
2021/05/12	8.4	16.88	8	17.21	16.35	0.4	7,136	0.00%
2021/05/11	5	19.09	4	19.33	18.15	1	7,121	0.01%
2021/05/10	0	0.00	0.1	19.20	18.75	-0.1	7,010	0.00%
2021/05/07	4.1	17.94	4.1	18.19	18.40	-0.1	6,923	0.00%
2021/05/06	4.1	17.73	3	17.68	18.00	1.1	6,865	0.02%
2021/05/05	6	18.74	10	18.59	18.35	-4	6,797	-0.06%
2021/05/04	8.7	19.07	7	19.29	18.10	1.7	6,724	0.03%
2021/05/03	5	21.62	9	21.44	20.10	-4	6,612	-0.06%
2021/04/29	0	0.00	10	20.78	20.90	-10	6,287	-0.16%
2021/04/28	5.5	20.54	4.2	21.17	20.50	1.3	6,268	0.02%
2021/04/27	4	20.20	6.7	20.87	20.80	-2.7	6,076	-0.04%
2021/04/26	0	0.00	2.1	19.39	19.80	-2.1	5,744	-0.04%
2021/04/23	0	0.00	2	19.20	18.00	-2	5,636	-0.04%
2021/04/22	13	20.92	5.1	19.25	19.10	7.9	5,455	0.14%
2021/04/21	6	18.98	1.2	19.10	19.10	4.8	5,187	0.09%
2021/04/20	11	16.41	2	17.00	17.40	9	4,994	0.18%
2021/04/16	1	14.10	5	14.38	14.45	-4	4,560	-0.09%
2021/04/14	3	14.03	3	14.48	13.75	0	4,484	0.00%
2021/04/13	13	15.20	9.2	14.65	14.00	3.8	4,432	0.09%
2021/04/09	0	0.00	6	13.65	13.70	-6	4,398	-0.14%
2021/04/08	6	14.35	1	14.20	14.25	5	4,535	0.11%
2021/04/01	1	13.35	2	13.55	13.40	-1	4,746	-0.02%
2021/03/31	1	13.50	1	13.70	13.45	0	4,761	0.00%
2021/03/30	1	13.35	2	13.38	13.30	-1	4,712	-0.02%
2021/03/29	1	13.70	1	13.80	13.40	0	4,715	0.00%
2021/03/26	3	13.90	3	13.80	13.60	0	4,788	0.00%
2021/03/25	0	0.00	1	13.20	13.15	-1	4,825	-0.02%
2021/03/24	4	13.13	4	13.34	13.70	0	4,820	0.00%
2021/03/23	5.2	13.49	4	13.30	13.20	1.2	4,762	0.02%
2021/03/22	5	14.63	5	14.80	14.55	0	4,594	0.00%
2021/03/19	3.1	13.95	12	14.07	14.10	-9	4,268	-0.21%
2021/03/18	12	12.73	13	12.68	12.85	-1	3,954	-0.03%
2021/03/17	3	12.07	21	12.43	12.15	-18	3,797	-0.47%
2021/03/16	10	12.20	0	0.00	12.25	10	3,572	0.28%
2021/03/15	2	10.83	1	10.80	11.15	1	3,478	0.03%
2021/03/12	0.2	10.50	0	0.00	10.15	0.2	3,416	0.00%
2021/03/09	6	10.19	1	10.20	10.30	5	3,391	0.15%
2021/03/04	0	0.00	0.2	10.00	10.00	-0.2	3,342	0.00%
2021/03/03	0.1	10.20	0	0.00	10.00	0.1	3,330	0.00%
2021/02/25	0	0.00	0.3	10.20	10.30	-0.3	3,282	-0.01%
2021/02/22	0	0.00	0	10.50	10.40	0	3,208	0.00%
2021/02/19	4	10.33	3.1	10.58	10.10	0.9	3,158	0.03%
2021/02/18	0	9.67	0	0.00	10.15	0	3,041	0.00%
2021/02/05	1	8.94	1	8.96	8.90	0	2,970	0.00%
2021/02/04	0	9.15	0	0.00	9.12	0	2,940	0.00%
2021/02/02	5	9.69	5	9.68	9.61	0	2,905	0.00%
2021/01/27	1	9.99	1	9.74	9.61	0	2,782	0.00%
2021/01/26	0	0.00	2	9.85	9.89	-2	2,752	-0.07%
2021/01/25	1	10.00	8	10.24	10.25	-7	2,711	-0.26%
2021/01/22	9	9.90	9	9.98	9.90	0	2,634	0.00%
2021/01/21	7	10.03	3	9.83	9.50	4	2,563	0.16%
2021/01/19	1	10.20	0	0.00	10.15	1	2,397	0.04%
2021/01/15	1	10.65	4	10.69	10.80	-3	2,344	-0.13%
2021/01/14	5	12.11	2	12.40	11.80	3	2,297	0.13%
2021/01/13	1	11.20	3.1	11.24	11.30	-2.1	2,235	-0.09%
2021/01/12	0	0.00	1	11.80	11.80	-1	2,180	-0.05%
2021/01/11	0	0.00	12	13.12	13.10	-12	2,125	-0.56%
2021/01/07	1	14.15	8.3	14.84	14.15	-7.3	1,990	-0.37%
2021/01/06	6.1	15.70	6.3	15.70	15.70	-0.2	1,924	-0.01%
2021/01/05	5.3	14.30	16.4	14.19	14.30	-11.1	1,827	-0.61%
2021/01/04	22	12.42	4.1	12.96	13.00	17.9	1,574	1.14%
2020/12/31	12	11.60	14.1	11.68	11.85	-2.1	1,413	-0.15%
2020/12/30	4	11.10	3	10.82	10.80	1	1,201	0.09%
2020/12/29	10	11.34	20	11.36	11.40	-10	1,069	-0.94%
2020/12/28	5	10.40	12	10.35	10.40	-7	865	-0.81%
2020/12/25	0	0.00	35	9.43	9.46	-35	766	-4.56%
2020/12/24	0	0.00	0	9.45	9.17	0	710	0.00%
2020/12/23	1.1	8.65	0	0.00	8.79	1.1	659	0.17%
2020/12/22	6.7	10.01	51.1	9.95	9.07	-44.4	624	-7.10%
2020/12/21	5	9.20	139	9.23	9.39	-134	484	-27.67%	大賣/鉅額交易
2020/12/18	3.4	8.47	97.3	8.51	8.54	-94	386	-24.30%
2020/12/17	0	0.00	90	7.92	7.85	-90	347	-25.88%
2020/12/16	0	0.00	0.2	7.79	7.93	-0.2	328	-0.06%
2020/12/11	0.1	7.40	10	7.49	7.44	-9.9	290	-3.42%
2020/12/07	10	7.42	0	0.00	7.36	10	288	3.47%
2020/12/04	0.1	7.37	0	0.00	7.37	0.1	298	0.02%
2020/12/02	0.1	7.37	0	0.00	7.36	0.1	300	0.02%
2020/12/01	0.1	7.34	0	0.00	7.35	0.1	296	0.03%
2020/11/27	0.1	7.30	0	0.00	7.36	0.1	307	0.02%
2020/11/24	0	0.00	0.1	7.26	7.42	-0.1	317	-0.03%
2020/11/12	24	7.20	0	0.00	7.11	24	297	8.07%
2020/11/03	0.1	7.10	0	0.00	7.17	0.1	272	0.02%
2020/10/30	0.1	7.14	0	0.00	7.05	0.1	270	0.02%
2020/10/23	0	7.20	0	0.00	7.17	0	261	0.01%
2020/10/19	0.1	7.11	0	0.00	7.17	0.1	261	0.02%
2020/10/14	0.1	7.18	0	0.00	7.18	0.1	256	0.03%
2020/10/12	0.1	7.16	0	0.00	7.16	0.1	258	0.02%
2020/10/07	0.1	7.14	0	0.00	7.13	0.1	257	0.02%
2020/10/06	0.1	7.10	0	0.00	7.12	0.1	258	0.02%
2020/09/25	0	0.00	1	7.10	6.90	-1	271	-0.37%
2020/09/24	0.1	7.15	0	0.00	7.11	0.1	267	0.04%
2020/09/21	0.1	7.43	0	0.00	7.36	0.1	253	0.04%
2020/09/14	0.1	7.33	0	0.00	7.26	0.1	263	0.02%
2020/09/11	1	7.45	0	0.00	7.35	1	266	0.38%
2020/09/10	1	7.50	0	0.00	7.50	1	276	0.36%
2020/09/09	0.1	7.52	0	0.00	7.57	0.1	275	0.02%
2020/09/08	0.2	7.28	0	0.00	7.26	0.2	263	0.08%
2020/09/07	0	0.00	1	7.29	7.30	-1	265	-0.38%
2020/09/04	9.3	7.20	1	7.20	7.20	8.3	258	3.19%
2020/09/03	0	0.00	1	7.25	7.25	-1	256	-0.39%
2020/09/02	50	7.13	0	0.00	7.15	50	247	20.24%
2020/09/01	0	0.00	1	7.13	7.13	-1	242	-0.41%
2020/08/31	0.2	7.10	0	0.00	7.11	0.2	235	0.07%
2020/08/28	5	6.95	0	0.00	6.99	5	223	2.24%
2020/08/27	25	7.09	0	0.00	6.98	25	223	11.20%
2020/08/21	0.1	6.86	0	0.00	6.81	0.1	210	0.05%
2020/08/20	0.2	6.65	5	6.70	6.65	-4.9	224	-2.16%
2020/08/17	0.2	6.90	0	0.00	6.96	0.2	207	0.10%
2020/08/14	0.1	6.71	0	0.00	6.62	0.1	193	0.04%
2020/08/13	0.2	6.73	0	0.00	6.68	0.2	193	0.08%
2020/08/10	1.3	6.60	0	0.00	6.63	1.3	190	0.68%
2020/08/07	0.6	6.70	0	0.00	6.48	0.6	186	0.31%
2020/08/06	1	6.53	0	0.00	6.52	1	186	0.54%
2020/08/04	0.2	6.59	0	0.00	6.53	0.2	184	0.10%
2020/07/31	0.3	6.50	0	0.00	6.60	0.3	184	0.15%
2020/07/20	2.2	6.74	0.3	6.73	6.74	1.9	197	0.95%
2020/07/17	0.3	6.71	0	0.00	6.73	0.3	200	0.15%
2020/07/16	5	6.70	0	0.00	6.74	5	199	2.50%
2020/07/14	0.2	6.80	0	0.00	6.77	0.2	202	0.08%
2020/07/13	0.4	6.85	0	0.00	6.85	0.4	202	0.19%
2020/07/10	0.1	6.82	10	6.90	6.81	-9.9	204	-4.86%
2020/07/09	15	6.92	0	0.00	6.87	15	203	7.38%
2020/07/08	1.9	6.76	0	0.00	6.73	1.9	191	0.97%
2020/07/07	5.4	6.73	0	0.00	6.75	5.4	194	2.75%
2020/07/06	1	6.80	0	0.00	6.82	1	195	0.51%
2020/07/01	0.1	6.78	0	0.00	6.73	0.1	200	0.07%
2020/06/30	0.2	6.75	0	0.00	6.77	0.2	197	0.08%
2020/06/24	0.1	6.84	0	0.00	6.80	0.1	209	0.06%
2020/06/23	0.1	6.86	0	0.00	6.82	0.1	214	0.04%
2020/06/22	1	6.83	0	0.00	6.84	1	216	0.46%
2020/06/19	0.3	6.90	0	0.00	6.84	0.3	220	0.12%
2020/06/18	0.4	6.96	1	6.98	6.92	-0.6	207	-0.30%
2020/06/17	1.5	6.88	0	0.00	6.90	1.5	197	0.77%
2020/06/16	0.2	6.58	0	0.00	6.50	0.2	178	0.12%
2020/06/15	1.1	6.30	0	0.00	6.30	1.1	178	0.60%
2020/06/12	0	0.00	1	6.32	6.35	-1	176	-0.57%
2020/06/10	0.2	6.50	0	0.00	6.43	0.2	173	0.10%
2020/06/09	1	6.41	0	0.00	6.43	1	180	0.55%
2020/06/08	0.2	6.50	0	0.00	6.42	0.2	185	0.11%
2020/06/05	0.2	6.48	0	0.00	6.40	0.2	186	0.10%
2020/06/04	0.3	6.49	0	0.00	6.39	0.3	186	0.14%
2020/06/03	0.7	6.50	0	0.00	6.43	0.7	191	0.38%
2020/06/02	1	6.31	0	0.00	6.34	1	191	0.52%
2020/06/01	0.3	6.38	0	0.00	6.29	0.3	198	0.16%
2020/05/29	0.1	6.44	0	0.00	6.25	0.1	198	0.03%
2020/05/27	3	6.60	3	6.37	6.40	0	200	0.00%
2020/05/26	1.3	6.16	0	0.00	6.10	1.3	189	0.66%
2020/05/25	1	6.05	0	0.00	6.04	1	194	0.51%
2020/05/21	0.6	6.10	0	0.00	6.04	0.6	206	0.27%
2020/05/15	1.5	6.03	0	0.00	6.09	1.5	216	0.68%
2020/05/13	0.2	6.26	0	0.00	6.08	0.2	219	0.07%
2020/05/08	0.3	6.15	0	0.00	6.10	0.3	235	0.13%
2020/05/07	0.4	6.16	0	0.00	6.10	0.4	235	0.17%
2020/05/05	0.1	6.10	0	0.00	6.00	0.1	233	0.05%
2020/05/04	0.1	6.17	0	0.00	6.02	0.1	232	0.04%
2020/04/29	0.4	6.20	0	0.00	6.18	0.4	226	0.19%
2020/04/28	6	5.95	0	0.00	5.99	6	226	2.65%
2020/04/20	1.1	6.03	0	0.00	6.02	1.1	225	0.48%
2020/04/17	0.2	6.05	0	0.00	5.99	0.2	226	0.07%
2020/04/16	0.2	6.00	0	0.00	5.91	0.2	220	0.11%
2020/04/15	1	5.94	0	0.00	6.08	1	221	0.45%
2020/04/14	0.1	5.94	0	0.00	5.87	0.1	221	0.05%
2020/04/10	1	5.73	0	0.00	5.75	1	220	0.45%
2020/04/08	0.1	5.88	0	0.00	5.75	0.1	226	0.04%
2020/04/07	0.1	5.70	0	0.00	5.64	0.1	228	0.02%
2020/04/01	1	5.61	0	0.00	5.60	1	294	0.34%
2020/03/31	1	5.63	0	0.00	5.53	1	294	0.34%
2020/03/18	0.3	6.29	0	0.00	6.22	0.3	284	0.10%
2020/03/16	0.1	6.44	0	0.00	6.34	0.1	283	0.04%
2020/03/13	0.4	6.50	0	0.00	6.32	0.4	283	0.13%
2020/03/09	1	7.02	0	0.00	6.97	1	265	0.38%
2020/03/05	1	7.02	0	0.00	7.03	1	258	0.39%
2020/02/24	10	6.85	0	0.00	6.87	10	226	4.41%
2020/02/18	0.2	6.94	0	0.00	6.83	0.2	217	0.09%
2020/02/17	1.2	6.95	0	0.00	6.87	1.2	216	0.56%
2020/02/05	1	6.69	0	0.00	6.66	1	197	0.51%
2020/02/04	0.1	6.71	0	0.00	6.67	0.1	197	0.05%
2020/01/20	0.2	6.92	0	0.00	6.91	0.2	192	0.08%
2019/12/31	0	0.00	0.1	6.98	6.92	-0.1	171	-0.03%
2019/12/23	1	6.95	0	0.00	6.95	1	95	1.05%
2019/12/20	0.3	6.99	0	0.00	7.00	0.3	95	0.31%
2019/12/18	1.2	7.02	0	0.00	7.03	1.2	94	1.27%
2019/12/13	26	7.01	0	0.00	6.82	26	91	28.42%
2019/11/28	13	7.30	0	0.00	7.29	13	82	15.76%
2019/11/13	18	7.25	0	0.00	7.23	18	100	17.85%
2019/11/05	5	7.27	0	0.00	7.27	5	97	5.11%
2019/10/21	5	7.29	0	0.00	7.35	5	124	4.03%
2019/10/18	5	7.30	0	0.00	7.30	5	124	4.02%
2019/10/17	0	0.00	5	7.28	7.30	-5	126	-3.96%
2019/10/15	5	7.22	0	0.00	7.27	5	128	3.90%
2019/10/14	5	7.24	0	0.00	7.24	5	128	3.88%
2019/10/04	5	7.34	0	0.00	7.30	5	133	3.75%
2019/09/27	16	7.37	0	0.00	7.35	16	138	11.53%
2019/09/25	5	7.38	0	0.00	7.37	5	137	3.64%
2019/09/05	9	7.50	0	0.00	7.47	9	135	6.65%
2019/09/03	27	7.52	0	0.00	7.55	27	132	20.34%
2019/08/06	3	7.74	0	0.00	7.82	3	149	2.01%
2019/08/05	15	7.78	0	0.00	7.73	15	130	11.49%
2019/08/02	10	7.84	0	0.00	7.82	10	132	7.56%
2019/07/26	6	7.84	0	0.00	7.90	6	137	4.37%
2019/07/25	7	7.85	0	0.00	7.89	7	137	5.09%
2019/07/19	5	7.84	0	0.00	7.92	5	140	3.56%
2019/07/18	8	7.88	0	0.00	7.81	8	140	5.70%
2019/07/16	5	7.85	0	0.00	7.86	5	141	3.53%
2019/07/15	14	7.86	0	0.00	7.86	14	143	9.79%
2019/07/03	5	7.92	0	0.00	7.97	5	158	3.16%
2019/07/02	2	7.92	0	0.00	7.96	2	163	1.22%
2019/06/14	4	7.74	0	0.00	7.74	4	219	1.82%
2019/06/13	16	7.77	0	0.00	7.78	16	219	7.30%
2019/06/12	3	7.73	0	0.00	7.76	3	219	1.37%
2019/06/06	10	7.64	0	0.00	7.71	10	203	4.91%
2019/06/04	5	7.60	0	0.00	7.61	5	196	2.54%
2019/06/03	13	7.61	0	0.00	7.60	13	197	6.57%
2019/05/31	8	7.59	0	0.00	7.59	8	197	4.05%
2019/05/27	6	7.54	0	0.00	7.55	6	200	3.00%
2019/05/09	13	7.51	5	7.52	7.50	8	192	4.16%
2018/04/17	0	0.00	2	7.30	7.31	-2	632	-0.32%
2018/03/21	0	0.00	15	7.54	7.60	-15	537	-2.79%
2018/03/19	0	0.00	1	7.83	7.98	-1	484	-0.21%
2018/03/15	16	7.49	2	7.73	7.36	14	369	3.79%
2018/03/14	2	7.72	0	0.00	7.66	2	264	0.76%