華城 (1519)-群益金鼎-桃園券商分點個股進出

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

華城

(1519)

可現股當沖

股價
817
漲跌
▲20
漲幅
+2.51%
成交量
7,245張
產業
上市電機機械類股
614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

華城 (1519)籌碼相關－群益金鼎-桃園券商分點個股進出

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-桃園券商分點個股進出
群益金鼎-桃園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
2024/05/06	1.1	803.82	1	808.82	797.00	0.1	8,544	0.00%
2024/05/03	1	808.00	1	818.00	818.00	0	8,615	0.00%
2024/05/02	4	824.00	5	827.20	802.00	-1	8,624	-0.01%
2024/04/30	4	850.00	4	838.75	847.00	0	8,719	0.00%
2024/04/29	1	848.00	1	859.00	853.00	0	8,889	0.00%
2024/04/26	4	868.02	4	861.25	854.00	0	8,899	0.00%
2024/04/25	6	833.23	6	841.17	863.00	0	8,868	0.00%
2024/04/24	5	825.60	5	825.00	854.00	0	8,917	0.00%
2024/04/23	3	797.17	3	812.00	825.00	0	8,918	0.00%
2024/04/22	3	935.65	2	863.00	824.00	1	8,930	0.01%
2024/04/19	6	955.66	5	943.80	915.00	1	9,306	0.01%
2024/04/18	7	960.71	8	966.63	955.00	-1	9,456	-0.01%
2024/04/17	3	917.67	2.1	908.64	950.00	0.9	9,597	0.01%
2024/04/16	5	865.40	5	873.00	864.00	0	9,707	0.00%
2024/04/15	3	938.45	0	0.00	876.00	3	9,834	0.03%
2024/04/12	2	927.00	2.2	914.82	946.00	-0.2	9,802	0.00%
2024/04/11	3	898.01	3	907.38	860.00	0	9,877	0.00%
2024/04/10	1	849.02	1.1	882.09	857.00	-0.1	10,154	0.00%
2024/04/09	0	0.00	0.1	849.00	853.00	-0.1	10,284	0.00%
2024/04/08	1.2	825.35	1	776.02	776.00	0.2	10,564	0.00%
2024/04/02	0	780.00	0	0.00	792.00	0	11,324	0.00%
2024/04/01	0	0.00	2.2	708.45	740.00	-2.2	11,455	-0.02%
2024/03/29	0	0.00	1	685.00	683.00	-1	11,702	-0.01%
2024/03/28	3.2	675.00	0	0.00	670.00	3.2	11,892	0.03%
2024/03/27	1	787.00	4	772.80	710.00	-3	11,970	-0.03%
2024/03/26	3	780.33	0	0.00	788.00	3	12,056	0.02%
2024/03/25	0	0.00	1	720.00	785.00	-1	12,171	-0.01%
2024/03/22	0	710.00	2	707.00	714.00	-2	12,314	-0.02%
2024/03/21	1	680.00	1	698.00	700.00	0	12,475	0.00%
2024/03/20	3	648.67	0	0.00	676.00	3	12,743	0.02%
2024/03/18	9	678.67	11	676.55	694.00	-2	13,261	-0.02%
2024/03/15	7.1	666.27	5	660.81	665.00	2.1	13,324	0.02%
2024/03/14	15	600.20	17	612.65	634.00	-2	13,287	-0.02%
2024/03/13	7.2	564.14	10.1	568.73	577.00	-2.9	13,228	-0.02%
2024/03/12	11	525.69	9	528.33	525.00	2	13,474	0.02%
2024/03/11	0	510.00	1	514.00	514.00	-1	13,750	-0.01%
2024/03/08	2	530.01	0	0.00	502.00	2	14,309	0.01%
2024/03/07	0	0.00	0.2	548.32	541.00	-0.2	14,648	0.00%
2024/03/06	0	545.00	2	550.50	555.00	-2	14,931	-0.01%
2024/03/04	0	0.00	1	528.02	528.00	-1	15,173	-0.01%
2024/03/01	0	0.00	0	538.00	538.00	0	15,309	0.00%
2024/02/27	1.1	541.89	0	0.00	528.00	1.1	15,849	0.01%
2024/02/26	0	539.25	0	0.00	538.00	0	15,920	0.00%
2024/02/23	10	524.40	10	535.29	560.00	0	15,963	0.00%
2024/02/22	5.1	521.12	6	516.00	517.00	-0.9	15,798	-0.01%
2024/02/21	7	518.57	7.1	510.50	507.00	-0.1	15,728	0.00%
2024/02/20	5	500.50	5	501.00	502.00	0	15,754	0.00%
2024/02/19	7	510.14	7	512.29	502.00	0	15,843	0.00%
2024/02/16	7	502.34	7	503.64	503.00	0	15,945	0.00%
2024/02/15	1	502.00	1	496.00	496.00	0	15,911	0.00%
2024/02/05	8.1	497.49	8	494.82	492.00	0.1	15,905	0.00%
2024/02/02	10.1	500.04	8	494.00	488.50	2.1	15,787	0.01%
2024/02/01	11	460.95	13	466.47	488.00	-2	15,625	-0.01%
2024/01/31	8	429.13	9.1	433.46	444.00	-1.1	15,346	-0.01%
2024/01/30	6	407.18	7	413.72	420.00	-1	15,277	-0.01%
2024/01/29	4	388.38	3	395.17	395.50	1	15,176	0.01%
2024/01/26	2	383.45	2	377.75	380.50	0	15,110	0.00%
2024/01/25	4	384.37	4.3	386.95	380.50	-0.3	15,092	0.00%
2024/01/24	7.1	390.28	6	390.08	392.00	1.1	15,113	0.01%
2024/01/23	7	385.64	10.2	385.30	385.00	-3.2	15,081	-0.02%
2024/01/22	5.2	365.04	3	361.00	371.00	2.2	14,889	0.01%
2024/01/19	4.2	361.25	4	358.88	354.50	0.2	14,857	0.00%
2024/01/18	15	369.83	15	368.40	360.00	0	14,806	0.00%
2024/01/17	12	370.67	13	369.05	367.00	-1	14,731	-0.01%
2024/01/16	7	370.29	6	372.67	371.00	1	14,678	0.01%
2024/01/15	24.1	383.50	23.2	382.91	376.50	1	14,597	0.01%
2024/01/12	7	363.50	8	368.69	370.00	-1	14,128	-0.01%
2024/01/11	7.1	360.36	13.1	362.36	352.50	-6	13,859	-0.04%
2024/01/10	13.1	364.23	11	363.23	367.00	2.1	13,575	0.02%
2024/01/09	4	348.64	5.9	351.74	362.00	-1.9	13,419	-0.01%
2024/01/08	6.4	337.42	2	339.25	343.50	4.4	13,166	0.03%
2024/01/05	5.1	330.07	7.1	332.76	334.00	-2	13,086	-0.02%
2024/01/04	18.1	335.62	17	336.76	331.50	1.1	13,130	0.01%
2024/01/03	12	339.25	15	338.40	339.50	-3	12,941	-0.02%
2024/01/02	7	340.00	7	339.71	342.00	0	12,972	0.00%
2023/12/29	32	330.38	33	327.02	327.00	-1	12,959	-0.01%
2023/12/28	5	333.30	6	339.42	348.00	-1	12,540	-0.01%
2023/12/27	4	318.88	5	319.20	316.50	-1	12,407	-0.01%
2023/12/26	12.1	325.45	11	316.14	315.00	1.1	12,443	0.01%
2023/12/25	6	332.01	7.1	335.56	333.50	-1	12,426	-0.01%
2023/12/22	7.1	321.13	7	320.71	321.00	0.1	12,567	0.00%
2023/12/21	4.2	322.14	4	323.00	318.50	0.2	12,690	0.00%
2023/12/20	12	331.33	11	333.18	329.00	1	12,710	0.01%
2023/12/19	5.2	332.12	5	331.40	332.50	0.2	12,698	0.00%
2023/12/18	6	340.42	5	343.30	340.00	1	12,706	0.01%
2023/12/15	7	365.50	10	363.25	347.50	-3	12,695	-0.02%
2023/12/14	12	355.75	9.4	356.32	355.00	2.6	12,522	0.02%
2023/12/13	13.3	363.82	11	361.59	355.50	2.3	12,405	0.02%
2023/12/12	9	352.44	9	352.67	356.00	0	12,247	0.00%
2023/12/11	8	349.38	9	345.93	339.00	-1	12,126	-0.01%
2023/12/08	5	366.60	3	363.83	367.00	2	11,943	0.02%
2023/12/07	6	361.67	6	363.08	360.50	0	11,751	0.00%
2023/12/06	13	342.12	17	342.65	345.00	-4	11,318	-0.04%
2023/12/05	19	316.87	17	319.09	340.00	2	10,842	0.02%
2023/12/04	9	296.89	9.3	300.84	309.50	-0.3	10,334	0.00%
2023/12/01	4.2	294.99	7	292.07	285.00	-2.8	10,050	-0.03%
2023/11/30	2.1	280.50	2	280.75	280.00	0.1	9,890	0.00%
2023/11/27	8.1	275.81	8.6	269.92	266.50	-0.5	10,131	0.00%
2023/11/24	0.2	262.25	2	268.75	275.00	-1.8	9,994	-0.02%
2023/11/23	7	257.64	4.3	254.07	252.50	2.7	9,949	0.03%
2023/11/22	4.2	258.25	4	263.25	256.00	0.2	10,050	0.00%
2023/11/21	3.3	262.69	4	264.13	262.00	-0.8	10,180	-0.01%
2023/11/20	5	267.20	3.1	266.62	263.50	1.9	10,417	0.02%
2023/11/17	6.1	280.75	5.2	282.93	273.00	1	10,720	0.01%
2023/11/16	5.1	276.86	5.2	276.62	280.00	0	10,852	0.00%
2023/11/15	2	270.00	4.5	275.04	275.50	-2.5	10,892	-0.02%
2023/11/14	0	0.00	3	252.17	258.50	-3	10,845	-0.03%
2023/11/13	2	244.50	4	245.13	247.50	-2	10,839	-0.02%
2023/11/10	11	236.50	12	235.88	237.50	-1	10,923	-0.01%
2023/11/09	4	240.75	4.4	239.10	234.50	-0.4	10,959	0.00%
2023/11/08	6	242.76	6	242.42	242.00	0	10,935	0.00%
2023/11/07	10.7	247.97	15	248.88	242.00	-4.3	10,964	-0.04%
2023/11/06	1	241.88	2	245.25	241.00	-1	10,911	-0.01%
2023/11/03	1.1	229.09	2	230.00	225.00	-0.9	10,967	-0.01%
2023/11/02	4	230.36	4	228.75	224.50	0	10,967	0.00%
2023/11/01	8.1	221.71	3	221.50	224.00	5.1	10,955	0.05%
2023/10/31	11.4	233.37	5	232.67	224.00	6.4	10,889	0.06%
2023/10/30	7.3	247.28	7	247.00	244.00	0.3	10,858	0.00%
2023/10/27	4.3	258.12	3	259.33	251.00	1.3	11,053	0.01%
2023/10/26	4	257.75	3	257.83	262.00	1	10,964	0.01%
2023/10/25	4.4	263.58	3	267.50	260.50	1.4	10,877	0.01%
2023/10/24	1.1	270.83	1	274.00	264.50	0.1	10,767	0.00%
2023/10/23	4	273.38	3.4	263.09	276.00	0.6	10,637	0.01%
2023/10/20	2	258.75	11	261.64	263.00	-9	10,519	-0.09%
2023/10/19	1.5	270.23	2	266.50	260.50	-0.5	10,436	0.00%
2023/10/18	0	0.00	1	271.50	270.00	-1	10,358	-0.01%
2023/10/17	5.1	291.04	5	285.20	282.00	0.1	10,301	0.00%
2023/10/16	1	277.50	11.3	281.53	286.50	-10.3	10,209	-0.10%
2023/10/13	5.3	282.42	5	280.00	279.00	0.3	10,184	0.00%
2023/10/12	7	285.29	4	285.63	282.00	3	10,510	0.03%
2023/10/11	5	300.58	2	291.54	291.50	3	10,446	0.03%
2023/10/06	5	295.10	8	297.31	300.50	-3	10,317	-0.03%
2023/10/05	5	280.40	6.6	283.73	287.00	-1.6	10,182	-0.02%
2023/10/04	1	265.54	7	268.64	271.50	-6	9,949	-0.06%
2023/10/03	5	264.59	5	262.21	264.50	0	9,877	0.00%
2023/10/02	10	268.55	2	270.00	261.00	8	9,718	0.08%
2023/09/28	4	261.99	5	267.00	271.00	-1	9,563	-0.01%
2023/09/27	10.2	261.06	5	259.60	265.00	5.2	9,350	0.06%
2023/09/26	5	249.80	7	250.07	251.50	-2	9,032	-0.02%
2023/09/25	2	236.51	0	0.00	237.00	2	8,848	0.02%
2023/09/22	2	240.25	2	245.00	236.00	0	8,783	0.00%
2023/09/21	2	243.74	2	245.75	244.50	0	8,758	0.00%
2023/09/20	2	247.00	2	246.00	248.00	0	8,738	0.00%
2023/09/19	4	245.38	4	237.25	237.50	0	8,858	0.00%
2023/09/18	5	252.49	10	250.65	246.50	-5	8,894	-0.06%
2023/09/15	7	260.07	3	258.17	257.50	4	8,950	0.04%
2023/09/14	4	262.85	4	259.98	258.00	0	9,015	0.00%
2023/09/13	6	271.25	6	266.42	266.00	0	9,182	0.00%
2023/09/12	7	271.79	5	277.60	283.00	2	9,729	0.02%
2023/09/11	3	294.80	0	0.00	277.50	3	9,959	0.03%
2023/09/08	4	295.88	4	293.00	293.00	0	10,021	0.00%
2023/09/07	2	287.50	4	290.25	290.50	-2	10,082	-0.02%
2023/09/06	3	291.83	3	289.50	290.00	0	10,299	0.00%
2023/09/05	3	294.33	6	289.58	289.00	-3	10,371	-0.03%
2023/09/04	20	304.38	23.7	300.75	300.00	-3.7	10,417	-0.04%
2023/09/01	14.1	308.11	11	297.68	292.50	3.1	10,454	0.03%
2023/08/31	3	294.00	5	297.10	299.50	-2	10,427	-0.02%
2023/08/30	10	293.75	9	290.44	293.00	1	11,197	0.01%
2023/08/29	3	286.00	3	289.00	289.00	0	11,426	0.00%
2023/08/28	18	277.17	10	274.30	275.00	8	11,457	0.07%
2023/08/25	10	284.30	9	284.67	286.50	1	11,690	0.01%
2023/08/24	15	288.17	12.1	286.67	280.50	2.9	11,751	0.02%
2023/08/23	30.1	278.79	30	275.10	276.50	0.1	11,892	0.00%
2023/08/22	8	261.13	17	270.50	276.50	-9	11,782	-0.08%
2023/08/21	9	240.50	11.1	246.27	251.50	-2.1	11,843	-0.02%
2023/08/18	10	236.45	9	230.67	229.00	1	11,991	0.01%
2023/08/17	5	230.40	10.1	233.24	236.00	-5.1	12,409	-0.04%
2023/08/16	26	216.81	24	216.35	220.50	2	12,760	0.02%
2023/08/15	5	203.30	19	209.61	211.50	-14	13,520	-0.10%
2023/08/14	10	194.80	4	199.38	192.50	6	13,995	0.04%
2023/08/11	4	211.00	3	212.50	211.50	1	14,177	0.01%
2023/08/10	13	218.04	9.1	212.81	208.50	4	14,810	0.03%
2023/08/09	12	222.42	12	223.63	224.00	0	15,071	0.00%
2023/08/08	3	205.50	6.1	208.98	215.00	-3.1	15,351	-0.02%
2023/08/07	5	211.50	2	210.00	210.00	3	15,491	0.02%
2023/08/04	5.1	208.51	4	208.88	213.00	1.1	15,662	0.01%
2023/08/02	4	214.00	6	209.92	204.50	-2	16,601	-0.01%
2023/08/01	8.1	223.51	11	230.23	215.50	-3	16,927	-0.02%
2023/07/31	0	0.00	6	236.33	239.00	-6	16,830	-0.04%
2023/07/28	2	225.50	2	225.25	229.00	0	17,038	0.00%
2023/07/27	0	0.00	4	218.00	225.00	-4	17,452	-0.02%
2023/07/26	1	208.00	3	212.00	212.00	-2	17,983	-0.01%
2023/07/25	1	199.50	0	0.00	206.00	1	18,129	0.01%
2023/07/24	6	207.83	3	213.67	202.50	3	18,317	0.02%
2023/07/21	3	208.67	5	212.40	216.00	-2	18,531	-0.01%
2023/07/20	4	196.00	9	193.89	207.00	-5	18,924	-0.03%
2023/07/19	6	193.75	3	192.00	194.50	3	19,270	0.02%
2023/07/18	2	208.00	2	211.50	205.00	0	19,478	0.00%
2023/07/17	9.1	213.83	9	214.84	217.50	0.1	19,696	0.00%
2023/07/14	2	195.25	3.2	199.69	200.00	-1.2	19,571	-0.01%
2023/07/13	2	179.49	2	182.00	182.00	0	19,921	0.00%
2023/07/12	4.1	180.42	11	173.64	179.50	-6.9	20,297	-0.03%
2023/07/11	1	166.50	4	165.63	166.00	-3	20,490	-0.01%
2023/07/10	1	160.50	5	159.40	160.50	-4	21,069	-0.02%
2023/07/06	0	0.00	78	146.90	149.50	-78	21,463	-0.36%
2023/07/05	0.1	148.42	60	147.17	146.00	-59.9	21,794	-0.27%
2023/07/04	0	150.00	13	150.38	149.00	-13	22,408	-0.06%
2023/07/03	10	147.40	0	0.00	149.00	10	22,625	0.04%
2023/06/30	8	146.88	0	0.00	147.50	8	22,645	0.04%
2023/06/29	2	152.50	2	151.75	153.50	0	22,638	0.00%
2023/06/28	5	155.20	5	151.46	150.50	0	22,599	0.00%
2023/06/27	12	162.46	10	158.69	154.00	2	22,552	0.01%
2023/06/26	5	163.40	6	162.92	162.50	-1	22,389	0.00%
2023/06/21	50	163.59	11	163.36	163.50	39	22,342	0.17%
2023/06/20	72	162.49	10	161.85	162.00	62	22,277	0.28%
2023/06/19	69	164.72	144	164.26	161.00	-75	22,196	-0.34%	大賣/
2023/06/16	20	165.20	14	165.89	165.50	6	22,158	0.03%
2023/06/15	34	151.74	20	153.85	157.00	14	21,752	0.06%
2023/06/14	5	149.00	12.1	146.33	146.00	-7.1	21,479	-0.03%
2023/06/13	3	146.67	3	147.17	146.50	0	21,487	0.00%
2023/06/12	10	146.20	8.1	146.80	147.50	2	21,458	0.01%
2023/06/09	0	0.00	3	152.83	153.50	-3	21,336	-0.01%
2023/06/08	5	153.60	2	151.50	151.50	3	21,375	0.01%
2023/06/07	61	153.78	7	154.43	155.00	54	21,519	0.25%
2023/06/06	67.1	152.52	10	152.70	153.00	57.1	21,748	0.26%
2023/06/05	83.1	163.39	76	164.28	156.00	7.1	22,003	0.03%
2023/06/02	5	148.50	8	152.75	158.00	-3	21,575	-0.01%
2023/06/01	18	145.75	14	144.21	144.00	4	21,395	0.02%
2023/05/31	6	142.50	17	143.44	145.00	-11	21,260	-0.05%
2023/05/30	8	140.38	3	140.00	141.00	5	20,917	0.02%
2023/05/29	41	141.71	41	143.27	141.00	0	20,759	0.00%
2023/05/26	10	138.80	11	137.91	135.50	-1	20,465	0.00%
2023/05/25	39	140.82	52	140.73	141.00	-13	20,375	-0.06%
2023/05/24	21	137.07	16	136.72	139.00	5	20,944	0.02%
2023/05/23	39	132.59	46	132.74	137.00	-7	21,081	-0.03%
2023/05/22	8	129.13	9.3	129.37	128.50	-1.3	20,821	-0.01%
2023/05/19	38.3	122.93	24	121.38	123.50	14.3	20,484	0.07%
2023/05/18	8	112.94	10	114.45	117.50	-2	19,659	-0.01%
2023/05/17	26	108.52	27	108.28	107.00	-1	19,385	-0.01%
2023/05/16	15	106.87	19	107.74	109.50	-4	19,125	-0.02%
2023/05/15	15	106.00	17.1	105.35	105.00	-2.1	18,444	-0.01%
2023/05/12	5	98.08	4	95.92	101.50	1	18,028	0.01%
2023/05/11	5	98.08	4	95.92	95.40	1	17,657	0.01%
2023/05/10	1	99.20	2	99.80	98.90	-1	17,423	-0.01%
2023/05/09	107	110.34	104.2	107.24	103.00	2.8	17,153	0.02%	大買/大賣/
2023/05/08	15	104.23	19	104.92	109.00	-4	16,130	-0.02%
2023/05/05	0	0.00	1	99.50	99.10	-1	15,714	-0.01%
2023/05/04	2	98.35	3	98.10	99.30	-1	15,651	-0.01%
2023/05/03	24	99.33	22.3	98.21	97.40	1.7	15,618	0.01%
2023/05/02	34.3	100.37	29.7	101.43	103.50	4.6	15,474	0.03%
2023/04/28	3	94.93	1	95.00	94.90	2	15,106	0.01%
2023/04/27	5	91.66	1	91.30	92.60	4	15,100	0.03%
2023/04/26	2	92.55	0	0.00	92.30	2	14,970	0.01%
2023/04/25	13.1	91.82	4	93.53	93.70	9.1	14,800	0.06%
2023/04/24	12	97.34	10	97.83	98.80	2	14,460	0.01%
2023/04/21	4.1	95.32	42	95.75	95.40	-37.9	14,258	-0.27%
2023/04/20	14	99.00	7.4	98.04	97.10	6.6	14,161	0.05%
2023/04/19	6.1	100.12	5	98.22	99.00	1.1	14,099	0.01%
2023/04/18	33	99.90	44	100.02	97.90	-11	14,320	-0.08%
2023/04/17	12	97.63	17	99.10	97.10	-5	14,921	-0.03%
2023/04/14	17	97.16	5	94.70	94.70	12	15,018	0.08%
2023/04/13	37.2	97.95	11	97.81	95.00	26.2	15,106	0.17%
2023/04/12	9	96.66	18	96.62	96.80	-9	14,531	-0.06%
2023/04/11	12	84.52	9	87.03	88.00	3	14,422	0.02%
2023/04/10	8	81.30	9	81.87	80.00	-1	14,136	-0.01%
2023/04/07	73	77.85	100	77.83	78.90	-27	13,888	-0.19%
2023/04/06	18	73.99	6	72.18	73.40	12	13,320	0.09%
2023/03/31	0	0.00	20	69.60	69.30	-20	13,138	-0.15%
2023/03/28	0.1	68.00	0	0.00	69.00	0.1	13,250	0.00%
2023/03/27	3.1	70.31	15	70.50	69.20	-11.9	13,199	-0.09%
2023/03/23	11	69.94	21	71.16	71.10	-10	13,169	-0.08%
2023/03/22	11	71.83	8	71.15	70.30	3	13,179	0.02%
2023/03/21	24.1	72.04	13	72.25	71.20	11.1	13,105	0.08%
2023/03/20	4.1	70.13	6	70.47	72.00	-1.9	12,850	-0.01%
2023/03/17	36	65.97	6	66.63	66.70	30	12,670	0.24%
2023/03/16	17	67.14	30	67.23	66.20	-13	12,877	-0.10%
2023/03/15	20	67.46	2	68.30	67.40	18	13,338	0.13%
2023/03/14	16	67.93	9	66.93	66.80	7	13,476	0.05%
2023/03/13	22	67.77	18	68.06	67.00	4	13,395	0.03%
2023/03/10	1	72.80	3	71.23	70.00	-2	13,319	-0.02%
2023/03/09	7	74.20	10	74.11	75.50	-3	13,009	-0.02%
2023/03/08	13	72.19	40	71.46	72.70	-27	12,513	-0.22%
2023/03/07	35	68.17	29	68.57	68.90	6	12,001	0.05%
2023/03/06	5	65.36	5	65.92	65.60	0	11,557	0.00%
2023/03/03	4	64.40	2	63.70	63.00	2	11,394	0.02%
2023/03/02	0	0.00	1	63.90	63.00	-1	11,292	-0.01%
2023/02/24	1	64.50	6	64.32	63.00	-5	11,218	-0.04%
2023/02/23	2	63.85	3	63.60	64.30	-1	11,108	-0.01%
2023/02/22	61	64.90	49	65.40	64.80	12	10,890	0.11%
2023/02/21	46	62.38	45.6	63.23	64.50	0.4	9,936	0.00%
2023/02/20	49	59.41	17	58.91	58.70	32	9,340	0.34%
2023/02/17	14	57.11	14	57.61	57.80	0	8,918	0.00%
2023/02/16	1	57.30	2	56.25	56.00	-1	8,693	-0.01%
2023/02/15	17	56.06	27	55.83	55.50	-10	8,537	-0.12%
2023/02/14	6	53.33	7	53.40	53.50	-1	8,236	-0.01%
2023/02/13	1	52.50	2	51.90	53.10	-1	8,187	-0.01%
2023/02/10	0.1	55.00	0	0.00	54.50	0.1	8,088	0.00%
2023/02/09	4.3	55.96	3	56.10	55.50	1.3	8,006	0.02%
2023/02/08	7	55.74	2	55.00	54.70	5	7,887	0.06%
2023/02/07	1	55.00	3.5	55.03	55.10	-2.5	7,838	-0.03%
2023/02/06	1	54.70	2	54.50	54.90	-1	7,803	-0.01%
2023/02/03	0	0.00	2	54.55	54.50	-2	7,776	-0.03%
2023/02/02	11	56.62	2	56.80	56.00	9	7,691	0.12%
2023/02/01	7.2	57.55	5	57.40	56.40	2.2	7,549	0.03%
2023/01/31	16	56.35	12	56.60	56.50	4	7,360	0.05%
2023/01/30	6	53.55	12	52.92	54.40	-6	7,096	-0.08%
2023/01/17	6.7	52.43	0	0.00	52.30	6.7	6,920	0.10%
2023/01/16	1	50.70	1	49.65	50.70	0	6,779	0.00%
2023/01/13	1.3	50.95	0	0.00	50.20	1.3	6,744	0.02%
2023/01/12	0	0.00	1	52.20	51.00	-1	6,740	-0.01%
2023/01/11	6	53.18	5	52.20	52.20	1	6,691	0.01%
2023/01/10	0	0.00	11	52.50	52.40	-11	6,550	-0.17%
2023/01/09	6	52.65	12	52.20	52.40	-6	6,462	-0.09%
2023/01/06	26	53.39	26	53.92	52.10	0	6,331	0.00%
2023/01/05	41	58.26	51	57.93	56.90	-10	5,863	-0.17%
2023/01/04	19	54.51	27	56.31	57.60	-8	4,884	-0.16%
2023/01/03	29	50.87	17	51.46	52.40	12	4,383	0.27%
2022/12/29	5	48.56	5	48.52	49.30	0	3,947	0.00%
2022/12/28	2	49.73	0	0.00	48.75	2	4,010	0.05%
2022/12/27	1	49.75	4	49.56	49.10	-3	4,007	-0.07%
2022/12/26	0	0.00	0.3	49.25	49.50	-0.3	3,948	-0.01%
2022/12/23	0	0.00	2	48.60	48.90	-2	3,954	-0.05%
2022/12/22	4	48.85	2	47.95	47.90	2	4,034	0.05%
2022/12/21	1	49.25	0	0.00	48.05	1	4,105	0.02%
2022/12/20	8	48.17	8	48.06	47.35	0	4,102	0.00%
2022/12/19	0	48.10	2	47.80	47.80	-2	4,080	-0.05%
2022/12/15	0	0.00	1	48.95	48.90	-1	4,340	-0.02%
2022/12/14	6	49.49	8	48.98	49.25	-2	4,679	-0.04%
2022/12/13	4	48.62	10	48.45	48.45	-6	4,798	-0.12%
2022/12/12	1	48.70	0	0.00	48.35	1	4,889	0.02%
2022/12/09	10	48.75	2	48.65	48.80	8	4,865	0.16%
2022/12/08	27	50.34	10	49.20	49.60	17	4,771	0.36%
2022/12/07	22.2	49.40	22	49.10	49.65	0.2	4,481	0.00%
2022/12/06	5	48.27	3.3	47.81	48.70	1.7	3,873	0.04%
2022/12/05	3	43.87	1	44.40	44.30	2	3,623	0.06%
2022/12/02	4	42.88	6	43.38	42.70	-2	3,578	-0.06%
2022/11/28	1	40.50	0	0.00	41.35	1	3,655	0.03%
2022/11/25	7	41.96	7	40.80	40.70	0	3,661	0.00%
2022/11/23	0.2	40.20	0	0.00	39.95	0.2	3,712	0.01%
2022/11/21	0	40.05	1	40.50	40.50	-1	3,607	-0.03%
2022/11/17	0	0.00	1	38.85	38.70	-1	3,577	-0.03%
2022/11/14	1	38.10	1	37.70	38.10	0	3,590	0.00%
2022/11/11	1	37.80	1	36.90	36.90	0	3,643	0.00%
2022/11/09	1	38.65	0	0.00	39.05	1	3,727	0.03%
2022/11/07	0	0.00	1	39.10	39.00	-1	3,723	-0.03%
2022/11/01	0	0.00	2	37.90	37.90	-2	3,801	-0.05%
2022/10/28	0	0.00	2	37.10	36.20	-2	3,790	-0.05%
2022/10/26	0	0.00	1	37.50	37.50	-1	3,779	-0.03%
2022/10/25	0	0.00	2	38.53	38.45	-2	3,769	-0.05%
2022/10/24	3	38.55	3	38.70	38.45	0	3,772	0.00%
2022/10/20	2	40.10	6	39.58	39.00	-4	3,746	-0.11%
2022/10/17	4	41.55	0	0.00	41.50	4	3,704	0.11%
2022/10/14	1	42.90	8	43.21	42.90	-7	3,650	-0.19%
2022/10/13	6	42.48	3	42.80	41.70	3	3,584	0.08%
2022/10/12	5	42.36	6	42.60	43.45	-1	3,536	-0.03%
2022/10/11	3	41.72	1	42.05	42.40	2	3,429	0.06%
2022/10/07	3	41.55	0	0.00	41.20	3	3,380	0.09%
2022/10/06	3	42.98	0	0.00	42.30	3	3,426	0.09%
2022/10/05	2	42.80	37	42.39	43.20	-35	3,386	-1.03%
2022/10/04	2	41.75	1	41.95	41.90	1	3,296	0.03%
2022/10/03	1	40.50	2	40.43	40.05	-1	3,240	-0.03%
2022/09/30	1	40.60	1	40.00	41.60	0	3,204	0.00%
2022/09/29	3	42.45	2	41.68	41.70	1	3,138	0.03%
2022/09/27	4	41.34	4	41.64	42.00	0	2,891	0.00%
2022/09/26	2	41.53	3	41.58	40.30	-1	2,822	-0.04%
2022/09/23	0	0.00	3	45.10	44.20	-3	2,741	-0.11%
2022/09/22	2	44.13	5	44.19	44.90	-3	2,634	-0.11%
2022/09/21	45	45.51	7	44.73	44.00	38	2,393	1.59%
2022/09/20	2	43.70	2	43.83	43.50	0	1,968	0.00%
2022/09/19	11	41.04	20.1	41.01	40.40	-9.1	1,755	-0.52%
2022/09/15	6.1	39.23	0	0.00	39.75	6.1	1,578	0.39%
2022/09/13	5	40.01	1	40.05	40.05	4	1,564	0.26%
2022/09/12	1	40.15	0	0.00	40.55	1	1,558	0.06%
2022/09/08	9	40.12	9	40.36	40.25	0	1,554	0.00%
2022/09/06	0	0.00	2	39.40	39.45	-2	1,604	-0.12%
2022/09/05	1	40.90	0.5	41.25	41.20	0.5	1,577	0.03%
2022/09/02	3	41.95	3	42.25	42.00	0	1,529	0.00%
2022/09/01	1	39.85	1	39.90	39.55	0	1,390	0.00%
2022/08/31	3	39.42	1	40.95	40.70	2	1,364	0.15%
2022/08/22	2	38.83	2	38.60	38.90	0	1,172	0.00%
2022/08/19	0.2	38.60	0	0.00	38.70	0.2	1,157	0.02%
2022/08/18	0	0.00	2	40.10	39.30	-2	1,131	-0.18%
2022/08/17	7	39.92	1	39.65	39.00	6	1,067	0.56%
2022/08/10	0	0.00	1	37.00	38.10	-1	879	-0.11%
2022/08/08	0.1	36.50	0	0.00	36.10	0.1	825	0.01%
2022/08/01	0	0.00	0.1	37.80	37.60	-0.1	848	-0.01%
2022/07/29	1	37.40	0	0.00	37.10	1	846	0.12%
2022/07/25	0	0.00	2	37.25	38.60	-2	819	-0.24%
2022/07/15	2	37.00	0	0.00	37.20	2	883	0.23%
2022/07/14	2	37.33	22	37.37	37.00	-20	911	-2.20%
2022/07/13	0	0.00	0.1	36.00	36.10	-0.1	851	-0.01%
2022/07/12	1	35.20	1	34.65	34.85	0	851	0.00%
2022/07/07	0.1	34.50	0	0.00	34.60	0.1	890	0.01%
2022/07/06	0	0.00	1	33.55	33.70	-1	913	-0.11%
2022/07/05	0	0.00	1	35.00	35.00	-1	940	-0.11%
2022/07/04	1	34.20	0	0.00	34.00	1	980	0.10%
2022/07/01	1	36.20	1	35.05	33.80	0	1,032	0.00%
2022/06/30	0	0.00	5	35.32	35.65	-5	1,134	-0.44%
2022/06/29	0	0.00	1	35.30	35.10	-1	1,157	-0.09%
2022/06/28	23	35.78	3	35.90	35.15	20	1,199	1.67%
2022/06/27	6	35.64	3.1	35.46	35.50	2.9	1,179	0.25%
2022/06/24	2	35.33	4.1	35.27	35.60	-2.1	1,177	-0.18%
2022/06/23	1	33.40	1	33.25	33.65	0	1,155	0.00%
2022/06/20	1	33.00	0	0.00	32.55	1	1,199	0.08%
2022/06/16	2	34.80	7	34.32	34.20	-5	1,273	-0.39%
2022/06/15	3	36.77	4.1	37.07	35.00	-1.1	1,273	-0.09%
2022/06/10	1	35.80	0	0.00	35.75	1	1,375	0.07%
2022/06/09	1	36.35	1	36.55	36.15	0	1,471	0.00%
2022/06/08	0	0.00	0.3	36.23	36.10	-0.3	1,482	-0.02%
2022/06/07	1	35.90	0	0.00	36.10	1	1,490	0.07%
2022/06/06	1	35.90	1	36.25	36.30	0	1,495	0.00%
2022/05/30	0.2	36.10	0	0.00	36.15	0.2	1,528	0.01%
2022/05/25	0.5	35.50	0	0.00	35.65	0.5	1,533	0.03%
2022/05/18	1.2	35.03	0	0.00	35.15	1.2	1,545	0.08%
2022/05/16	1	34.20	1	34.45	34.35	0	1,548	0.00%
2022/05/11	3	35.15	0	0.00	34.80	3	1,553	0.19%
2022/05/09	0	0.00	3	35.40	35.40	-3	1,556	-0.19%
2022/05/05	0	0.00	1	38.55	38.40	-1	1,555	-0.06%
2022/05/04	1	38.70	0	0.00	38.00	1	1,553	0.06%
2022/05/03	0	0.00	3	38.40	38.50	-3	1,552	-0.19%
2022/04/26	3	39.77	3	40.43	40.20	0	1,584	0.00%
2022/04/25	1	38.55	0	0.00	38.90	1	1,699	0.06%
2022/04/21	1	40.45	0	0.00	40.35	1	1,807	0.06%
2022/04/20	2	41.55	2	42.13	41.10	0	2,108	0.00%
2022/04/15	2	42.70	2	42.90	42.55	0	2,467	0.00%
2022/04/14	1	43.05	1	42.85	43.00	0	2,444	0.00%
2022/04/13	1	42.50	25	42.39	42.15	-24	2,427	-0.99%
2022/04/12	3	42.18	0	0.00	42.15	3	2,426	0.12%
2022/04/11	23	43.87	1	44.20	43.50	22	2,394	0.92%
2022/04/08	7	43.94	4	44.20	44.20	3	2,363	0.13%
2022/04/07	1	43.85	6	42.59	42.30	-5	2,310	-0.22%
2022/04/06	9	44.38	31	44.21	44.60	-22	2,254	-0.98%
2022/04/01	21.1	41.70	3	41.97	42.00	18.1	2,133	0.85%
2022/03/31	2	42.58	2	42.03	41.10	0	2,107	0.00%
2022/03/30	2	41.53	1	41.40	41.60	1	2,059	0.05%
2022/03/28	1	40.20	1	41.00	40.95	0	2,038	0.00%
2022/03/25	0	0.00	2	40.80	40.45	-2	2,029	-0.10%
2022/03/24	1	41.50	1	41.90	41.65	0	2,028	0.00%
2022/03/22	0	0.00	3	41.70	41.85	-3	2,001	-0.15%
2022/03/21	6	42.38	0	0.00	41.60	6	1,999	0.30%
2022/03/18	3	41.27	4	41.08	40.90	-1	1,933	-0.05%
2022/03/17	0	0.00	1	41.05	41.30	-1	1,927	-0.05%
2022/03/16	9	41.80	8	41.52	41.30	1	1,887	0.05%
2022/03/15	0	0.00	2	40.80	40.05	-2	1,786	-0.11%
2022/03/14	12	41.52	11	42.04	42.05	1	1,743	0.06%
2022/03/09	1	37.95	0	0.00	37.85	1	1,632	0.06%
2022/03/02	5	37.70	0	0.00	37.85	5	1,628	0.31%
2022/02/22	0	0.00	4	37.55	37.60	-4	1,614	-0.25%
2022/02/15	0	0.00	10	38.30	38.00	-10	1,617	-0.62%
2022/02/11	0	0.00	1	39.35	39.25	-1	1,603	-0.06%
2022/02/09	0	0.00	1	39.30	39.50	-1	1,601	-0.06%
2022/02/08	0	0.00	3	38.78	39.25	-3	1,594	-0.19%
2022/01/25	1	37.70	0	0.00	37.35	1	1,569	0.06%
2022/01/24	3	37.73	0	0.00	37.75	3	1,571	0.19%
2022/01/21	5	39.16	5	39.20	39.05	0	1,548	0.00%
2022/01/20	0	0.00	1	40.80	39.70	-1	1,541	-0.06%
2022/01/19	1	39.60	0	0.00	40.20	1	1,525	0.07%
2022/01/18	10	41.50	11	41.22	40.20	-1	1,507	-0.07%
2022/01/17	1	39.55	0	0.00	40.25	1	1,338	0.07%
2022/01/13	9	43.23	16	42.45	42.70	-7	1,204	-0.58%
2022/01/12	38	43.19	15	42.94	43.55	23	888	2.59%
2022/01/03	0	0.00	1	36.95	37.00	-1	471	-0.21%
2021/12/16	0	0.00	11	36.79	36.75	-11	567	-1.94%
2021/12/15	2	37.48	2	37.05	36.95	0	567	0.00%
2021/12/03	0	0.00	1	35.05	35.00	-1	600	-0.17%
2021/11/24	0	0.00	1	36.00	36.30	-1	578	-0.17%
2021/11/15	10	36.10	0	0.00	36.10	10	627	1.59%
2021/11/09	2	37.95	3	37.78	37.50	-1	649	-0.15%
2021/11/05	1	37.20	0	0.00	37.10	1	659	0.15%
2021/11/01	0	0.00	10	37.75	38.00	-10	681	-1.47%
2021/10/27	1	36.50	0	0.00	36.55	1	679	0.15%
2021/10/26	1	36.00	0	0.00	37.00	1	688	0.15%
2021/10/21	1	35.95	0	0.00	35.95	1	729	0.14%
2021/10/13	10	35.50	0	0.00	35.30	10	860	1.16%
2021/10/01	3	39.80	2	40.03	38.10	1	996	0.10%
2021/09/30	0	0.00	18	39.00	39.25	-18	944	-1.91%
2021/09/29	0	0.00	2	39.30	39.15	-2	939	-0.21%
2021/09/17	0	0.00	2	38.55	39.05	-2	964	-0.21%
2021/09/16	1	39.35	0	0.00	39.20	1	970	0.10%
2021/09/06	1	37.35	0	0.00	36.70	1	957	0.10%
2021/08/19	6	36.37	0	0.00	36.15	6	986	0.61%
2021/08/16	5	38.10	0	0.00	38.30	5	980	0.51%
2021/08/13	10	39.10	0	0.00	39.90	10	977	1.02%
2021/08/11	1	39.95	0	0.00	40.45	1	995	0.10%
2021/08/10	1	40.85	0	0.00	40.80	1	1,012	0.10%
2021/07/28	2	46.45	4	44.21	44.10	-2	1,649	-0.12%
2021/07/27	0	0.00	1	48.20	46.55	-1	1,679	-0.06%
2021/07/26	2	47.90	11	47.44	47.85	-9	1,707	-0.53%
2021/07/22	1	46.00	0	0.00	45.65	1	1,791	0.06%
2021/07/21	2	44.95	1	46.50	45.65	1	1,820	0.05%
2021/07/19	0	0.00	6.9	46.35	46.05	-6.9	1,852	-0.37%
2021/07/16	0	0.00	3	44.80	44.85	-3	1,870	-0.16%
2021/07/15	1	43.90	3	44.18	45.00	-2	1,878	-0.11%
2021/07/14	1	43.45	2	44.60	43.85	-1	1,905	-0.05%
2021/07/13	9	44.32	13	44.20	44.30	-4	1,937	-0.21%
2021/07/06	1	42.65	0	0.00	42.10	1	2,164	0.05%
2021/07/05	1	41.95	0	0.00	42.15	1	2,277	0.04%
2021/06/25	0	0.00	1	43.50	43.70	-1	2,393	-0.04%
2021/06/22	0	0.00	1	42.10	42.20	-1	2,405	-0.04%
2021/06/21	1	41.90	0	0.00	41.05	1	2,399	0.04%
2021/06/18	2	42.50	0	0.00	42.30	2	2,409	0.08%
2021/06/15	0	0.00	1	43.70	43.25	-1	2,440	-0.04%
2021/06/07	2	41.85	0	0.00	42.80	2	2,480	0.08%
2021/06/04	2	43.45	15	43.58	43.30	-13	2,485	-0.52%
2021/06/02	1	43.75	0	0.00	43.80	1	2,543	0.04%
2021/06/01	0	0.00	1	44.80	44.45	-1	2,563	-0.04%
2021/05/28	3	42.97	13	43.03	43.30	-10	2,667	-0.37%
2021/05/27	1	42.00	0	0.00	42.65	1	2,665	0.04%
2021/05/26	11	42.35	0	0.00	42.60	11	2,678	0.41%
2021/05/24	4	41.48	1	41.95	42.05	3	2,688	0.11%
2021/05/20	10	42.00	10	41.04	40.50	0	2,710	0.00%
2021/05/17	1	38.00	1	37.70	39.00	0	2,709	0.00%
2021/05/12	5	41.33	7	42.14	41.10	-2	2,689	-0.07%
2021/05/11	11	45.67	0	0.00	45.50	11	2,633	0.42%
2021/05/10	17	51.68	25	51.16	49.50	-8	2,569	-0.31%
2021/05/07	30	49.66	20	49.75	49.35	10	2,461	0.41%
2021/05/06	1	49.70	2	47.70	50.10	-1	2,299	-0.04%
2021/05/05	1	46.05	1	46.50	45.55	0	2,236	0.00%
2021/05/04	1	46.50	1	47.85	46.35	0	2,230	0.00%
2021/05/03	4	49.93	0	0.00	49.40	4	2,211	0.18%
2021/04/29	0	0.00	0	50.80	51.10	0	2,193	0.00%
2021/04/28	0	0.00	6	50.55	51.30	-6	2,155	-0.28%
2021/04/27	0	0.00	1	50.90	50.20	-1	2,107	-0.05%
2021/04/26	6	49.82	5	49.22	49.80	1	2,082	0.05%
2021/04/23	0	0.00	1	48.80	48.20	-1	2,083	-0.05%
2021/04/22	6	49.33	2	48.23	48.20	4	2,102	0.19%
2021/04/21	2	49.83	2	50.10	49.80	0	2,066	0.00%
2021/04/20	17	50.21	0	0.00	50.20	17	2,056	0.83%
2021/04/19	3	50.40	12	51.36	50.50	-9	2,043	-0.44%
2021/04/16	8	50.04	3	49.70	49.95	5	2,002	0.25%
2021/04/15	3	50.67	36	50.81	50.20	-33	1,992	-1.65%
2021/04/14	5	48.72	10	50.20	49.00	-5	1,921	-0.26%
2021/04/12	0	0.00	3	49.27	49.35	-3	1,870	-0.16%
2021/04/09	50	49.46	3	50.60	50.20	47	1,857	2.53%
2021/04/08	0	0.00	1	47.90	48.45	-1	1,754	-0.06%
2021/04/06	2	47.55	0	0.00	47.20	2	1,721	0.12%
2021/04/01	1	46.50	2	46.55	46.90	-1	1,711	-0.06%
2021/03/30	2	45.20	2	45.35	45.30	0	1,702	0.00%
2021/03/23	2	43.50	0	0.00	43.40	2	1,839	0.11%
2021/03/15	0	0.00	0.1	46.30	46.40	-0.1	2,089	0.00%
2021/03/12	0	0.00	2	46.30	46.05	-2	2,181	-0.09%
2021/03/11	0	0.00	10	46.00	45.70	-10	2,227	-0.45%
2021/03/09	1	46.15	0	0.00	45.50	1	2,327	0.04%
2021/03/03	4	46.15	3	45.77	46.40	1	2,729	0.04%
2021/02/26	0	0.00	3	43.85	43.85	-3	3,021	-0.10%
2021/02/25	0.1	44.95	0	0.00	44.55	0.1	3,034	0.00%
2021/02/24	0	0.00	1	44.30	44.40	-1	3,054	-0.03%
2021/02/19	1	43.60	0	0.00	44.40	1	3,135	0.03%
2021/02/18	0	0.00	10	42.94	44.10	-10	3,181	-0.31%
2021/02/17	2	43.50	8	43.60	43.85	-6	3,189	-0.19%
2021/02/05	0	0.00	3	42.10	42.10	-3	3,201	-0.09%
2021/02/03	0	0.00	26.4	41.12	41.35	-26.4	3,354	-0.79%
2021/01/26	18	44.76	0	0.00	44.40	18	3,649	0.49%
2021/01/20	0	0.00	2	42.95	42.40	-2	4,147	-0.05%
2021/01/19	0	0.00	4	45.60	45.10	-4	4,195	-0.10%
2021/01/14	0	0.00	2	46.88	46.85	-2	4,713	-0.04%
2021/01/12	1	48.20	0	0.00	46.80	1	4,802	0.02%
2021/01/11	7	48.30	6	48.90	48.30	1	4,867	0.02%
2021/01/08	2	47.60	2	48.30	48.50	0	4,982	0.00%
2021/01/06	3	46.75	1	47.80	46.85	2	5,382	0.04%
2021/01/05	0	0.00	0.2	48.80	48.75	-0.2	5,540	0.00%
2021/01/04	1	48.95	0	0.00	49.00	1	5,917	0.02%
2020/12/30	0	0.00	2	49.50	49.30	-2	6,023	-0.03%
2020/12/29	2	50.25	2	50.50	49.15	0	6,171	0.00%
2020/12/28	2	49.85	0	0.00	49.25	2	6,239	0.03%
2020/12/25	2	49.80	2	50.60	49.80	0	6,279	0.00%
2020/12/24	1	50.20	1	51.40	50.20	0	6,314	0.00%
2020/12/23	6	50.60	1	50.50	50.40	5	6,344	0.08%
2020/12/17	0	0.00	4	50.40	50.20	-4	6,592	-0.06%
2020/12/16	11	51.19	0	0.00	51.10	11	6,690	0.16%
2020/12/14	1	51.40	0	0.00	52.40	1	6,751	0.01%
2020/12/11	6	52.48	0	0.00	52.40	6	6,811	0.09%
2020/12/10	6	55.15	8	54.09	53.90	-2	6,857	-0.03%
2020/12/09	23	55.00	20	55.21	54.60	3	6,968	0.04%
2020/12/08	7	54.80	11	54.60	55.00	-4	7,502	-0.05%
2020/12/07	1	53.00	1	53.80	53.90	0	7,652	0.00%
2020/12/04	5	52.94	3	53.50	52.60	2	7,674	0.03%
2020/12/03	12	53.47	3	54.20	53.70	9	7,727	0.12%
2020/12/02	19	55.90	12	56.39	53.90	7	7,876	0.09%
2020/12/01	3	52.90	11	53.88	53.60	-8	7,773	-0.10%
2020/11/30	2	53.65	1	54.00	53.30	1	7,838	0.01%
2020/11/27	11	53.93	31	53.40	52.90	-20	7,803	-0.26%
2020/11/26	20	53.08	22	53.10	52.60	-2	7,738	-0.03%
2020/11/25	72	53.03	57	52.99	52.00	15	7,863	0.19%
2020/11/23	3	50.13	3	50.60	50.60	0	7,686	0.00%
2020/11/20	1	50.20	0	0.00	50.30	1	7,700	0.01%
2020/11/19	6	51.38	5	51.10	51.00	1	7,782	0.01%
2020/11/18	0	0.00	1	49.75	50.00	-1	7,818	-0.01%
2020/11/16	1	48.60	0	0.00	48.70	1	7,968	0.01%
2020/11/13	0	0.00	11	48.99	49.05	-11	8,049	-0.14%
2020/11/12	0	0.00	2	48.10	48.40	-2	8,314	-0.02%
2020/11/11	3	49.42	0	0.00	49.05	3	8,505	0.04%
2020/11/10	1	51.60	0	0.00	50.60	1	8,463	0.01%
2020/11/09	2	51.90	0	0.00	51.80	2	8,424	0.02%
2020/11/06	1	51.10	0	0.00	51.10	1	8,394	0.01%
2020/11/05	7	52.41	6	51.88	51.40	1	8,393	0.01%
2020/11/04	0	0.00	1	50.70	50.50	-1	8,302	-0.01%
2020/11/03	4	51.65	5	51.34	51.30	-1	8,301	-0.01%
2020/10/30	4	51.75	4	51.63	50.80	0	8,297	0.00%
2020/10/29	13	50.84	0	0.00	51.60	13	8,247	0.16%
2020/10/28	44	54.03	44	53.82	52.10	0	8,190	0.00%
2020/10/27	2	53.10	2	52.25	51.80	0	7,870	0.00%
2020/10/26	5	52.26	2	52.55	52.50	3	7,864	0.04%
2020/10/23	20	53.19	24	53.19	53.00	-4	7,845	-0.05%
2020/10/22	2	49.70	2	49.45	50.30	0	7,533	0.00%
2020/10/21	3	50.37	1	49.90	50.40	2	7,581	0.03%
2020/10/20	1	50.10	2	50.70	50.70	-1	7,627	-0.01%
2020/10/19	2	50.35	7	50.56	50.30	-5	7,938	-0.06%
2020/10/16	9	50.76	4	50.26	50.40	5	8,004	0.06%
2020/10/15	16	51.24	20	50.78	51.60	-4	7,916	-0.05%
2020/10/14	43	51.10	45	51.60	51.00	-2	7,792	-0.03%
2020/10/13	7	49.26	2	49.50	49.35	5	7,746	0.06%
2020/10/12	11	49.38	28	49.34	50.80	-17	7,563	-0.22%
2020/10/07	8	46.08	10	47.00	46.45	-2	7,260	-0.03%
2020/10/06	17	46.14	16	46.00	46.30	1	7,224	0.01%
2020/10/05	3	44.78	1	43.00	45.00	2	7,176	0.03%
2020/09/30	0	0.00	1	41.80	42.25	-1	7,206	-0.01%
2020/09/29	1	41.80	1	42.30	41.75	0	7,161	0.00%
2020/09/25	3	43.27	3	41.88	41.90	0	7,153	0.00%
2020/09/24	2	44.48	3	44.38	43.45	-1	6,989	-0.01%
2020/09/23	3	44.62	1	43.80	44.15	2	6,934	0.03%
2020/09/22	7	44.64	0	0.00	44.60	7	6,907	0.10%
2020/09/21	0	0.00	8	45.71	46.05	-8	6,841	-0.12%
2020/09/18	14	45.36	8	45.09	44.90	6	6,729	0.09%
2020/09/17	0	0.00	10	45.64	45.05	-10	6,685	-0.15%
2020/09/16	17	44.53	4	44.60	45.00	13	6,619	0.20%
2020/09/15	6	44.92	9	44.73	44.40	-3	6,551	-0.05%
2020/09/14	9	45.44	12	44.73	44.85	-3	6,452	-0.05%
2020/09/11	105	47.98	135	47.97	46.65	-30	6,258	-0.48%	大買/大賣/
2020/09/10	31	43.97	31	44.90	44.90	0	5,723	0.00%
2020/09/09	4	42.21	2	42.40	42.65	2	5,565	0.04%
2020/09/08	64	42.40	63	42.30	42.20	1	5,537	0.02%
2020/09/07	101	43.05	61	43.53	42.05	40	5,442	0.74%	大買/
2020/09/04	1	40.15	8	40.61	40.60	-7	5,261	-0.13%
2020/09/03	12	41.50	10	41.69	41.15	2	5,178	0.04%
2020/09/02	4	39.85	1	40.30	40.65	3	5,047	0.06%
2020/09/01	3	40.60	4	40.21	39.65	-1	4,992	-0.02%
2020/08/31	42	40.05	43	40.35	40.80	-1	4,905	-0.02%
2020/08/27	2	38.75	2	38.80	38.75	0	4,655	0.00%
2020/08/26	1	37.95	5	38.05	38.05	-4	4,553	-0.09%
2020/08/25	6	39.28	10	39.10	38.00	-4	4,514	-0.09%
2020/08/24	4	38.15	17	38.59	38.40	-13	4,417	-0.29%
2020/08/21	15	37.94	4	37.55	37.55	11	4,316	0.25%
2020/08/20	5	36.18	0	0.00	35.90	5	4,217	0.12%
2020/08/19	2	38.75	11	38.90	38.20	-9	4,097	-0.22%
2020/08/18	3	38.53	48	39.88	39.05	-45	3,997	-1.13%
2020/08/17	49	37.61	6	37.92	38.30	43	3,711	1.16%
2020/08/14	2	34.90	0	0.00	34.85	2	3,452	0.06%
2020/08/12	1	34.00	0	0.00	34.40	1	3,363	0.03%
2020/08/11	0	0.00	3	34.95	34.25	-3	3,338	-0.09%
2020/08/10	4	35.35	1	35.45	35.10	3	3,314	0.09%
2020/08/07	1	34.80	0	0.00	35.00	1	3,269	0.03%
2020/08/06	12	35.44	4	35.29	35.75	8	3,213	0.25%
2020/08/05	2	33.93	0	0.00	33.95	2	3,113	0.06%
2020/08/04	2	34.20	0	0.00	34.20	2	3,087	0.06%
2020/07/31	1	34.45	1	34.55	33.60	0	3,042	0.00%
2020/07/30	8	34.41	2	34.75	33.85	6	3,059	0.20%
2020/07/28	2	33.80	2	33.30	33.30	0	2,964	0.00%
2020/07/27	2	34.40	2	33.00	32.95	0	2,874	0.00%
2020/07/24	4	36.61	0	0.00	36.60	4	2,756	0.15%
2020/07/23	3	37.08	2	36.13	36.25	1	2,645	0.04%
2020/07/22	5	34.90	15.5	36.19	36.60	-10.5	2,292	-0.46%
2020/07/21	11	32.94	0	0.00	33.30	11	2,134	0.52%
2020/07/20	9	32.53	9	32.33	32.70	0	2,083	0.00%
2020/07/17	5	33.43	6	32.98	32.00	-1	2,019	-0.05%
2020/07/15	1	32.60	1	31.70	31.00	0	1,749	0.00%
2020/07/13	1	30.90	1	32.00	31.10	0	1,613	0.00%
2020/07/10	2	31.75	2	29.70	31.55	0	1,556	0.00%
2020/07/09	1	30.55	104	31.08	30.55	-103	1,451	-7.10%	大賣/鉅額交易
2020/07/07	5	29.44	2	29.35	29.55	3	1,309	0.23%
2020/07/03	2	28.35	0	0.00	28.35	2	1,236	0.16%
2020/06/30	0	0.00	50	28.10	27.95	-50	1,191	-4.20%
2020/06/29	0	0.00	3	27.50	27.35	-3	1,185	-0.25%
2020/06/24	3	27.67	2	27.50	27.70	1	1,174	0.09%
2020/06/23	3	28.10	3	27.65	27.60	0	1,183	0.00%
2020/06/22	0	0.00	2	27.90	27.90	-2	1,180	-0.17%
2020/06/19	0	0.00	6	28.68	28.25	-6	1,170	-0.51%
2020/06/18	2	28.25	0	0.00	28.25	2	1,170	0.17%
2020/06/17	3	28.98	1	28.90	28.75	2	1,155	0.17%
2020/06/16	3	27.95	10	28.95	29.00	-7	1,101	-0.64%
2020/06/15	7	26.96	7	27.38	27.80	0	1,033	0.00%
2020/06/08	2	27.00	0	0.00	26.85	2	1,024	0.20%
2020/05/28	3	26.27	4	26.49	25.90	-1	1,067	-0.09%
2020/05/27	1	25.90	0	0.00	25.80	1	1,072	0.09%
2020/05/14	100	27.35	0	0.00	26.85	100	1,091	9.16%
2020/05/06	2	27.80	3	28.20	28.10	-1	1,231	-0.08%
2020/05/05	12	28.47	20	28.60	28.45	-8	1,307	-0.61%
2020/05/04	50	26.20	0	0.00	26.00	50	1,256	3.98%
2020/04/21	100	24.65	0	0.00	24.25	100	1,387	7.21%
2020/04/20	20	25.25	0	0.00	25.15	20	1,378	1.45%
2020/04/14	0	0.00	1	26.05	26.15	-1	1,405	-0.07%
2020/04/06	1	24.95	0	0.00	25.35	1	1,397	0.07%
2020/03/23	2	20.15	2	20.85	21.20	0	1,439	0.00%
2020/03/19	0	0.00	3	20.00	19.95	-3	1,439	-0.21%
2020/03/17	5	23.35	0	0.00	22.65	5	1,408	0.36%
2020/03/16	0	0.00	5	24.20	24.20	-5	1,413	-0.35%
2020/03/13	0	0.00	6	25.00	25.40	-6	1,393	-0.43%
2020/03/11	0	0.00	0	29.60	29.45	0	1,331	0.00%
2020/03/05	1	30.70	0	0.00	30.70	1	1,266	0.08%
2020/02/12	10	32.45	10	31.35	31.40	0	1,204	0.00%
2020/02/10	0	0.00	10	32.10	31.90	-10	1,128	-0.89%
2020/02/07	1	30.50	0	0.00	31.35	1	1,088	0.09%
2020/02/06	5	31.45	5	31.80	30.95	0	1,051	0.00%
2020/02/05	1	30.00	12	30.08	30.05	-11	920	-1.19%
2020/02/04	0	0.00	10	29.55	30.25	-10	896	-1.12%
2020/02/03	2	29.25	35	29.15	29.20	-33	859	-3.84%
2020/01/30	1	28.80	0	0.00	29.00	1	821	0.12%
2020/01/17	0	0.00	4	29.30	29.30	-4	731	-0.55%
2020/01/03	4	28.30	0	0.00	28.30	4	672	0.59%
2019/12/18	2	29.70	0	0.00	30.15	2	618	0.32%
2019/12/16	1	29.10	0	0.00	29.20	1	559	0.18%
2019/12/11	1	29.60	0	0.00	29.10	1	544	0.18%
2019/12/02	0	0.00	1	27.80	27.80	-1	526	-0.19%
2019/11/14	0	0.00	1	26.45	26.65	-1	448	-0.22%
2019/11/07	0	0.00	8	25.65	25.65	-8	482	-1.66%
2019/10/30	0	0.00	1	25.65	25.70	-1	592	-0.17%
2019/10/29	1	25.25	19	25.45	25.20	-18	609	-2.95%
2019/10/28	0	0.00	30	24.90	24.85	-30	650	-4.61%
2019/10/22	0	0.00	5	25.10	24.70	-5	705	-0.71%
2019/10/21	8	25.09	0	0.00	24.40	8	720	1.11%
2019/09/27	0	0.00	15	26.10	25.85	-15	1,050	-1.43%
2019/09/11	4	24.53	0	0.00	24.60	4	1,108	0.36%
2019/09/10	1	24.60	0	0.00	24.60	1	1,164	0.09%
2019/08/28	7	23.31	0	0.00	23.30	7	1,582	0.44%
2019/08/26	4	23.00	0	0.00	23.00	4	1,567	0.26%
2019/08/21	0	0.00	5	23.40	23.40	-5	1,570	-0.32%
2019/08/20	0	0.00	7	23.00	22.80	-7	1,551	-0.45%
2019/08/19	50	22.70	0	0.00	22.70	50	1,542	3.24%
2019/08/14	10	22.80	0	0.00	22.30	10	1,525	0.66%
2019/08/13	2	23.20	0	0.00	23.00	2	1,514	0.13%
2019/07/19	0	0.00	2	28.80	28.90	-2	1,208	-0.17%
2019/07/10	0	0.00	1	27.45	26.40	-1	979	-0.10%
2019/07/04	7	27.02	6	26.86	26.85	1	947	0.11%
2019/06/18	1	26.30	1	26.55	26.45	0	840	0.00%
2019/06/17	0	0.00	7	25.60	25.50	-7	786	-0.89%
2019/06/13	0	0.00	1	27.05	27.10	-1	749	-0.13%
2019/06/10	7	27.80	3	27.57	27.35	4	653	0.61%
2019/06/06	0	0.00	17	26.67	27.00	-17	582	-2.92%
2019/05/10	0	0.00	2.4	21.04	21.15	-2.4	353	-0.68%
2019/05/03	1	21.35	0	0.00	21.60	1	420	0.24%
2019/03/28	1	23.85	1	23.75	23.80	0	437	0.00%
2019/03/26	0	0.00	2	23.50	23.50	-2	426	-0.47%
2019/03/25	3	23.38	1	23.20	23.30	2	421	0.47%
2019/03/21	11	23.65	0	0.00	23.60	11	399	2.75%
2019/03/18	19	22.95	4	22.89	23.25	15	383	3.91%
2019/03/15	2	22.40	0	0.00	22.40	2	369	0.54%
2019/03/04	0	0.00	0.2	21.80	21.90	-0.2	371	-0.05%
2019/02/25	0	0.00	1	21.90	22.10	-1	371	-0.27%
2019/02/19	3	22.00	3	21.50	21.95	0	364	0.00%
2019/02/11	0	0.00	1	22.20	22.40	-1	353	-0.28%
2019/01/29	8	22.03	0	0.00	21.75	8	340	2.35%
2019/01/25	3	20.97	0	0.00	20.80	3	315	0.95%
2019/01/24	8	20.89	0	0.00	20.80	8	308	2.60%
2019/01/23	24	21.09	0	0.00	21.00	24	290	8.27%
2018/12/28	2	18.80	0	0.00	18.85	2	354	0.56%
2018/12/24	4	19.38	0	0.00	19.40	4	502	0.80%
2018/12/13	10	18.70	0	0.00	18.80	10	945	1.06%
2018/10/31	0	0.00	1	17.85	17.85	-1	1,218	-0.08%
2018/10/29	1	16.85	1	16.80	16.85	0	1,233	0.00%
2018/10/26	1	17.00	0	0.00	16.70	1	1,231	0.08%
2018/10/16	1	19.45	1	19.30	19.10	0	1,197	0.00%
2018/10/12	0	0.00	3	19.07	19.35	-3	1,192	-0.25%
2018/10/09	3	22.00	2	22.50	21.55	1	1,161	0.09%
2018/10/08	1	22.20	2	22.65	22.25	-1	1,148	-0.09%
2018/10/05	3	22.47	0	0.00	22.50	3	1,139	0.26%
2018/10/03	2	24.35	3	24.35	23.80	-1	1,100	-0.09%
2018/10/02	9	25.29	8	25.41	24.30	1	1,080	0.09%
2018/10/01	0	0.00	1	23.40	24.30	-1	1,003	-0.10%
2018/09/28	1	23.35	0	0.00	23.25	1	973	0.10%
2018/09/26	0	0.00	1	24.90	24.05	-1	951	-0.11%
2018/09/25	1	25.30	4	25.18	24.75	-3	913	-0.33%
2018/09/21	0	0.00	1	24.50	24.35	-1	817	-0.12%
2018/09/20	4	24.50	0	0.00	24.45	4	809	0.49%
2018/09/19	7	24.33	7	24.20	25.20	0	799	0.00%
2018/09/18	1	24.15	1	24.50	24.50	0	735	0.00%
2018/09/13	0	0.00	2	22.18	22.40	-2	622	-0.32%
2018/09/12	2	22.20	0	0.00	22.00	2	624	0.32%
2018/09/06	2	22.05	2	22.20	22.00	0	656	0.00%
2018/08/27	0	0.00	1	22.15	22.05	-1	824	-0.12%
2018/08/24	1	21.90	0	0.00	21.90	1	840	0.12%
2018/08/23	0	0.00	2	22.60	22.20	-2	844	-0.24%
2018/08/14	1	21.65	1	21.55	21.70	0	907	0.00%
2018/08/10	0	0.00	2	22.80	22.45	-2	910	-0.22%
2018/08/09	0	0.00	4	22.75	22.60	-4	928	-0.43%
2018/08/08	1	22.55	0	0.00	22.55	1	945	0.11%
2018/08/07	6	23.16	0	0.00	22.95	6	996	0.60%
2018/07/23	0	0.00	1	21.60	21.65	-1	1,590	-0.06%
2018/07/19	0	0.00	5	21.75	21.75	-5	1,902	-0.26%
2018/07/18	0	0.00	5	22.15	22.15	-5	2,011	-0.25%
2018/07/17	0	0.00	10	21.99	21.90	-10	2,217	-0.45%
2018/07/16	21	22.56	0	0.00	22.40	21	2,632	0.80%
2018/07/13	0	0.00	2	22.20	22.40	-2	2,776	-0.07%
2018/07/12	0	0.00	2	21.85	22.00	-2	2,878	-0.07%
2018/07/11	2	22.10	5	22.40	21.80	-3	2,948	-0.10%
2018/07/10	5	22.10	0	0.00	22.10	5	3,067	0.16%
2018/07/05	0	0.00	1	21.60	21.50	-1	3,427	-0.03%
2018/06/28	0	0.00	1	23.10	23.25	-1	4,320	-0.02%
2018/06/27	2	23.35	0	0.00	23.55	2	4,753	0.04%
2018/06/25	0	0.00	1	21.90	21.90	-1	4,978	-0.02%
2018/06/20	1	22.65	0	0.00	22.60	1	5,084	0.02%
2018/06/19	0	0.00	1	23.10	22.65	-1	5,079	-0.02%
2018/06/14	1	22.55	5	23.08	22.45	-4	5,042	-0.08%
2018/06/13	4	23.65	10	23.35	23.10	-6	5,007	-0.12%
2018/06/08	2	22.75	3	22.48	22.40	-1	4,903	-0.02%
2018/05/30	0	0.00	1	22.65	22.45	-1	4,870	-0.02%
2018/05/29	1	22.95	0	0.00	22.55	1	4,864	0.02%
2018/05/24	1	24.15	0	0.00	23.70	1	4,821	0.02%
2018/05/17	3	24.00	0	0.00	24.05	3	4,798	0.06%
2018/05/16	0	0.00	0.1	24.60	24.60	-0.1	4,783	0.00%
2018/05/15	1	25.40	0	0.00	24.70	1	4,773	0.02%
2018/05/14	0	0.00	1	24.50	24.35	-1	4,744	-0.02%
2018/05/11	1	25.15	0	0.00	24.65	1	4,736	0.02%
2018/05/10	1	24.80	42	24.53	24.50	-41	4,690	-0.87%
2018/05/09	13	25.51	3	25.10	24.80	10	4,674	0.21%
2018/05/08	12	24.94	0	0.00	24.25	12	4,604	0.26%
2018/05/02	3	25.00	1.4	24.63	24.30	1.6	4,481	0.04%
2018/04/30	1	28.65	1	28.00	26.85	0	4,346	0.00%
2018/04/27	1	27.05	2	27.20	27.30	-1	4,245	-0.02%
2018/04/26	3	26.62	1	26.70	26.60	2	4,166	0.05%
2018/04/25	1	28.00	2	28.95	29.10	-1	3,994	-0.03%
2018/04/24	8	27.72	5	27.35	27.55	3	3,885	0.08%
2018/04/23	14	29.28	20	29.78	29.10	-6	3,793	-0.16%
2018/04/20	3	28.60	22	30.01	29.10	-19	3,688	-0.52%
2018/04/19	8	27.88	8	27.38	27.50	0	3,280	0.00%
2018/04/18	1	26.30	0	0.00	26.40	1	3,153	0.03%
2018/04/17	5	25.70	5	25.30	25.30	0	3,110	0.00%
2018/04/16	5	25.88	1	25.65	26.20	4	3,050	0.13%
2018/04/13	2	25.58	2	25.43	25.20	0	2,966	0.00%
2018/04/12	1	26.15	0	0.00	25.90	1	2,973	0.03%
2018/04/11	12	28.81	0	0.00	27.20	12	2,905	0.41%
2018/04/10	5	32.20	8	31.51	28.35	-3	2,720	-0.11%
2018/04/09	16	30.09	6	30.25	31.45	10	2,444	0.41%
2018/04/03	14	26.73	23	27.16	28.60	-9	2,245	-0.40%
2018/04/02	5	26.31	7	26.11	26.00	-2	2,049	-0.10%
2018/03/31	3	26.10	12	26.25	25.85	-9	1,987	-0.45%
2018/03/30	19	26.45	19	26.64	26.15	0	1,867	0.00%
2018/03/29	10	25.05	7	25.04	25.40	3	1,408	0.21%
2018/03/28	2	23.83	2	23.98	23.10	0	1,224	0.00%
2018/03/27	21	23.22	35	23.13	23.55	-14	1,109	-1.26%
2018/03/22	1	21.60	0	0.00	21.75	1	974	0.10%
2018/03/21	0	0.00	3	22.15	21.90	-3	969	-0.31%
2018/03/16	1	21.85	0	0.00	22.05	1	968	0.10%
2018/03/14	2	21.28	0	0.00	21.30	2	946	0.21%
2018/03/13	2	21.38	0	0.00	21.30	2	952	0.21%
2018/03/02	0	0.00	5	21.15	21.15	-5	1,102	-0.45%
2018/03/01	0	0.00	5	21.05	21.20	-5	1,115	-0.45%
2018/02/27	0	0.00	5	21.15	21.20	-5	1,110	-0.45%
2018/02/12	0	0.00	4	20.15	20.70	-4	1,130	-0.35%
2018/02/08	5	20.35	0	0.00	20.15	5	1,126	0.44%
2018/02/06	5	19.75	0	0.00	19.90	5	1,141	0.44%
2018/01/31	0	0.00	1	20.90	21.00	-1	1,231	-0.08%
2018/01/29	0	0.00	2	21.00	20.90	-2	1,232	-0.16%
2018/01/19	5	21.65	0	0.00	21.60	5	1,218	0.41%
2018/01/16	31	22.94	11	23.05	22.30	20	1,182	1.69%
2018/01/12	16	21.83	10	22.00	21.95	6	1,095	0.55%
2018/01/10	0	0.00	1	22.00	21.75	-1	1,031	-0.10%
2018/01/09	0	0.00	5	21.75	22.10	-5	1,032	-0.48%
2018/01/08	5	22.17	3	22.00	22.10	2	1,029	0.19%
2018/01/05	1	21.25	6	21.33	21.30	-5	958	-0.52%