高力 (8996)-群益金鼎-新莊券商分點個股進出

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

高力

(8996)

可現股當沖

股價
349.5
漲跌
▼3.5
漲幅
-0.99%
成交量
4,673張
產業
上市電機機械類股
326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

高力 (8996)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
2024/12/03	2	353.50	0.1	351.50	349.50	2	3,749	0.05%
2024/12/02	1	339.00	0.1	349.50	353.00	1	3,717	0.03%
2024/11/29	0	0.00	8	333.06	339.50	-8	3,689	-0.22%
2024/11/28	7	321.57	0	0.00	319.50	7	3,683	0.19%
2024/11/27	0	0.00	6	332.17	331.00	-6	3,704	-0.16%
2024/11/26	6	324.33	1	324.00	322.50	5	3,696	0.14%
2024/11/25	1	332.50	0	0.00	333.50	1	3,693	0.03%
2024/11/22	2	333.25	1.1	331.00	329.50	0.9	3,698	0.02%
2024/11/21	0	0.00	2	339.50	332.00	-2	3,675	-0.05%
2024/11/20	7	343.14	5	341.00	341.00	2	3,623	0.06%
2024/11/19	8	328.38	36.2	339.13	342.50	-28.2	3,495	-0.81%
2024/11/18	12.1	323.37	10	323.35	311.50	2.1	3,369	0.06%
2024/11/15	6	304.00	8.4	316.65	323.50	-2.4	3,167	-0.08%
2024/11/14	52.2	304.64	0	0.00	294.50	52.2	3,101	1.68%
2024/11/13	0.4	307.75	0	0.00	308.50	0.4	3,066	0.01%
2024/11/12	3	303.00	1	303.00	301.50	2	3,117	0.06%
2024/11/11	1.1	317.45	2	315.75	313.00	-0.9	3,121	-0.03%
2024/11/08	10	305.00	0	0.00	305.50	10	3,152	0.32%
2024/11/07	5	312.00	1	313.00	309.00	4	3,184	0.13%
2024/11/06	3	312.00	0	0.00	313.00	3	3,243	0.09%
2024/11/05	6	304.67	0	0.00	304.00	6	3,242	0.19%
2024/11/04	3	306.33	1	304.50	309.50	2	3,342	0.06%
2024/11/01	3	305.50	1	309.00	305.00	2	3,317	0.06%
2024/10/30	1	323.50	4	324.00	322.00	-3	3,338	-0.09%
2024/10/29	4	321.49	2.1	315.57	315.50	1.9	3,356	0.06%
2024/10/28	0	0.00	3	327.17	325.50	-3	3,358	-0.09%
2024/10/25	1	333.99	1	340.00	332.50	0	3,397	0.00%
2024/10/24	7	339.14	0	0.00	336.00	7	3,473	0.20%
2024/10/23	0	0.00	1	355.00	350.00	-1	3,454	-0.03%
2024/10/22	0	343.50	0	0.00	343.00	0	3,458	0.00%
2024/10/21	3	347.00	0	0.00	351.50	3	3,474	0.09%
2024/10/17	2	352.49	0	0.00	349.00	2	3,504	0.06%
2024/10/16	7.1	349.17	6	354.42	356.00	1.1	3,536	0.03%
2024/10/15	5	357.70	5	358.90	359.50	0	3,653	0.00%
2024/10/14	3	355.00	3	355.67	354.00	0	3,695	0.00%
2024/10/11	2	343.25	1	339.50	336.00	1	3,661	0.03%
2024/10/09	6	360.00	4	364.63	352.00	2	3,625	0.06%
2024/10/08	8	360.81	4	358.75	355.00	4	3,601	0.11%
2024/10/07	5	380.80	1	361.00	351.50	4	3,565	0.11%
2024/10/04	1	390.50	0	0.00	390.50	1	3,536	0.03%
2024/10/01	2	405.25	0	0.00	405.00	2	3,567	0.06%
2024/09/30	1	409.00	0	0.00	411.50	1	3,620	0.03%
2024/09/26	0	0.00	6	429.92	430.00	-6	3,765	-0.16%
2024/09/25	4	429.00	6	434.67	430.00	-2	3,833	-0.05%
2024/09/24	3	404.50	1	406.00	408.00	2	3,853	0.05%
2024/09/20	0	0.00	2	409.00	395.00	-2	3,945	-0.05%
2024/09/19	2	385.25	3	389.43	402.00	-1	3,982	-0.03%
2024/09/18	2	375.00	1	381.50	372.00	1	3,939	0.03%
2024/09/16	4	387.75	4	394.25	378.50	0	3,941	0.00%
2024/09/13	3	396.33	2	394.25	398.50	1	3,923	0.03%
2024/09/12	1	395.00	0	0.00	398.50	1	3,908	0.03%
2024/09/11	2	379.00	1	377.00	382.50	1	3,898	0.03%
2024/09/10	3	379.67	1	370.50	371.00	2	3,898	0.05%
2024/09/09	0	0.00	2	390.25	399.00	-2	3,734	-0.05%
2024/09/04	0	346.00	0	0.00	345.00	0	3,460	0.00%
2024/09/03	3	362.17	1	367.50	364.50	2	3,402	0.06%
2024/08/30	4	376.13	11	373.45	371.50	-7	3,336	-0.21%
2024/08/29	3	360.68	0	0.00	362.50	3	3,266	0.09%
2024/08/28	1	372.00	0	0.00	374.00	1	3,211	0.03%
2024/08/27	1	363.00	3	378.00	379.00	-2	3,182	-0.06%
2024/08/26	3	372.00	1	364.00	362.00	2	3,265	0.06%
2024/08/23	2	362.50	4	358.00	364.50	-2	3,299	-0.06%
2024/08/22	3	352.50	0	0.00	364.00	3	3,359	0.09%
2024/08/21	1	354.50	1	353.00	356.00	0	3,444	0.00%
2024/08/20	2	361.75	2	357.00	359.00	0	3,597	0.00%
2024/08/19	0	0.00	3	350.50	352.00	-3	3,590	-0.08%
2024/08/16	4	343.75	14	345.36	350.00	-10	3,571	-0.28%
2024/08/15	3	333.33	1	332.50	336.00	2	3,524	0.06%
2024/08/13	2	330.00	4	329.38	334.00	-2	3,447	-0.06%
2024/08/12	1	334.00	5	334.50	331.50	-4	3,437	-0.12%
2024/08/09	2	316.75	8	315.06	314.00	-6	3,383	-0.18%
2024/08/08	3	303.00	3.1	311.19	297.00	-0.1	3,336	0.00%
2024/08/07	1	304.00	3	301.00	310.00	-2	3,258	-0.06%
2024/08/06	5	279.69	2	266.00	282.00	3	3,215	0.09%
2024/08/05	3	295.50	0	0.00	295.50	3	3,127	0.10%
2024/08/02	14	337.28	5	342.00	328.00	9	3,155	0.29%
2024/08/01	3	363.17	9	365.50	364.00	-6	3,163	-0.19%
2024/07/31	2	354.75	2	355.25	351.50	0	3,257	0.00%
2024/07/30	2	348.00	8	351.63	361.50	-6	3,446	-0.17%
2024/07/29	5	359.80	6.1	353.87	344.50	-1.1	3,674	-0.03%
2024/07/26	2.1	369.73	2	381.00	374.00	0.1	3,936	0.00%
2024/07/23	5	386.80	6	389.25	391.00	-1	4,067	-0.02%
2024/07/22	2	372.75	1	379.00	374.00	1	4,325	0.02%
2024/07/19	11	389.46	11	392.41	385.00	0	4,523	0.00%
2024/07/18	6	386.33	1	388.50	390.00	5	4,585	0.11%
2024/07/17	10	402.10	5.1	410.15	396.00	4.9	4,637	0.11%
2024/07/16	20	403.60	15	414.83	400.50	5	4,716	0.11%
2024/07/15	10.1	425.69	0	0.00	409.00	10.1	4,773	0.21%
2024/07/12	2	451.25	4	457.88	454.00	-2	4,805	-0.04%
2024/07/11	7	462.71	2	462.50	461.50	5	4,830	0.10%
2024/07/10	5	468.20	4	470.25	468.50	1	4,856	0.02%
2024/07/09	1	458.00	1	467.00	473.00	0	4,901	0.00%
2024/07/08	2.1	477.98	2	483.25	475.00	0.1	4,925	0.00%
2024/07/05	2	480.75	2	486.00	490.00	0	4,935	0.00%
2024/07/04	3	489.50	0	0.00	482.50	3	4,945	0.06%
2024/07/03	7	492.57	8	495.97	492.00	-1	5,028	-0.02%
2024/07/02	6	450.25	3	452.50	464.00	3	5,022	0.06%
2024/07/01	4	463.38	2	460.25	450.00	2	5,099	0.04%
2024/06/28	2	486.50	7	487.57	482.00	-5	5,131	-0.10%
2024/06/25	1.1	462.27	0	0.00	469.00	1.1	5,370	0.02%
2024/06/24	0	0.00	2	463.50	464.00	-2	5,556	-0.04%
2024/06/21	3	470.00	4	470.50	464.00	-1	5,904	-0.02%
2024/06/20	1	474.00	0	0.00	482.00	1	6,245	0.02%
2024/06/19	10	470.20	9	471.00	470.00	1	6,435	0.02%
2024/06/18	12	482.67	6.1	469.48	474.50	6	6,671	0.09%
2024/06/17	7	509.71	5	517.60	504.00	2	6,813	0.03%
2024/06/14	0	0.00	7	500.00	505.00	-7	6,897	-0.10%
2024/06/03	0	498.00	0	0.00	491.00	0	8,401	0.00%
2024/05/30	2	516.70	5	517.40	501.00	-3	8,755	-0.03%
2024/05/29	2	490.75	2	500.25	498.50	0	8,844	0.00%
2024/05/28	6	498.75	3	496.00	496.00	3	8,986	0.03%
2024/05/27	0	0.00	1	515.00	511.00	-1	9,008	-0.01%
2024/05/24	4	473.38	9	480.33	495.00	-5	8,963	-0.06%
2024/05/22	2	437.25	0	0.00	439.00	2	8,921	0.02%
2024/05/21	0	0.00	1	429.00	436.00	-1	9,010	-0.01%
2024/05/17	0	0.00	3	441.67	442.50	-3	9,163	-0.03%
2024/05/16	1	437.00	1	435.00	437.00	0	9,299	0.00%
2024/05/15	1	427.00	0	0.00	427.00	1	9,506	0.01%
2024/05/10	0	0.00	1	432.50	422.50	-1	10,277	-0.01%
2024/05/09	6	420.25	1	429.50	425.00	5	10,370	0.05%
2024/05/08	2	400.50	2	408.50	414.50	0	10,352	0.00%
2024/05/07	7	407.57	7	409.86	409.00	0	10,364	0.00%
2024/05/06	9	414.33	11	414.18	412.00	-2	10,327	-0.02%
2024/05/03	14	429.50	9	432.17	417.00	5	10,210	0.05%
2024/05/02	7	427.43	9	425.72	423.00	-2	10,002	-0.02%
2024/04/30	5	419.60	23	421.86	433.00	-18	9,750	-0.18%
2024/04/29	10	390.70	17.3	391.76	394.00	-7.3	9,490	-0.08%
2024/04/26	7	382.64	8	387.00	383.50	-1	9,403	-0.01%
2024/04/25	8	366.19	6	367.42	368.00	2	9,117	0.02%
2024/04/24	0	0.00	1	350.50	361.50	-1	8,882	-0.01%
2024/04/23	12	332.88	9	331.94	329.00	3	8,794	0.03%
2024/04/22	14	342.25	13.1	340.90	333.50	0.9	8,706	0.01%
2024/04/19	23.1	356.89	20	352.73	351.50	3.1	8,566	0.04%
2024/04/18	0	0.00	5	352.80	364.00	-5	8,370	-0.06%
2024/04/17	3	335.50	0	0.00	335.00	3	8,264	0.04%
2024/04/16	28	320.36	2	326.25	327.00	26	8,202	0.32%
2024/04/15	9	344.83	6	340.67	337.50	3	8,160	0.04%
2024/04/12	17	356.94	14	359.04	360.00	3	8,099	0.04%
2024/04/11	13	350.69	7	353.43	356.00	6	8,023	0.07%
2024/04/10	5	358.50	5	354.10	353.50	0	7,984	0.00%
2024/04/09	8	358.81	19	357.71	359.50	-11	7,943	-0.14%
2024/04/08	13.4	376.21	5	368.70	367.50	8.4	7,816	0.11%
2024/04/03	15	361.67	10	366.20	364.00	5	7,714	0.06%
2024/04/02	13	362.38	12	361.13	362.00	1	7,618	0.01%
2024/04/01	6	366.83	8	368.50	363.00	-2	7,532	-0.03%
2024/03/29	125	372.55	124	370.54	366.00	1	7,476	0.01%	大買/大賣/
2024/03/28	8	375.19	9	376.67	379.00	-1	7,368	-0.01%
2024/03/27	11.1	370.71	14.4	377.89	383.00	-3.3	7,262	-0.05%
2024/03/26	22	385.66	38	379.42	370.00	-16	7,045	-0.23%
2024/03/25	142.3	387.14	137	387.69	390.50	5.3	6,684	0.08%	大買/大賣/
2024/03/22	22	376.45	28.2	371.13	387.50	-6.2	6,343	-0.10%
2024/03/21	27.1	345.16	32	340.33	352.50	-4.9	6,142	-0.08%
2024/03/20	9	324.89	10	328.40	320.50	-1	5,904	-0.02%
2024/03/19	12.1	322.04	10	323.65	318.50	2.1	5,723	0.04%
2024/03/18	10	315.40	11.1	322.00	327.00	-1.1	5,589	-0.02%
2024/03/15	5	300.90	3	299.33	297.50	2	5,423	0.04%
2024/03/14	4	297.00	10	297.70	298.50	-6	5,490	-0.11%
2024/03/13	18	302.94	9	308.39	305.00	9	5,573	0.16%
2024/03/12	34	322.91	24	321.27	315.00	10	5,577	0.18%
2024/03/11	8	301.75	15	304.47	313.50	-7	5,346	-0.13%
2024/03/08	25	299.34	11	292.95	288.50	14	5,180	0.27%
2024/03/07	9	310.78	16	314.97	302.00	-7	5,081	-0.14%
2024/03/06	28	314.52	30	307.35	308.00	-2	4,916	-0.04%
2024/03/05	16	299.28	21	302.45	300.00	-5	4,700	-0.11%
2024/03/04	28	303.34	36	303.31	296.00	-8	4,638	-0.17%
2024/03/01	24	287.35	6	285.75	292.50	18	4,476	0.40%
2024/02/29	9	269.17	12	270.75	277.50	-3	4,336	-0.07%
2024/02/27	30	259.17	8	260.06	261.50	22	4,313	0.51%
2024/02/26	8	274.44	5.2	273.23	264.50	2.8	4,310	0.06%
2024/02/23	8.2	274.29	6	274.33	270.00	2.2	4,285	0.05%
2024/02/22	3	278.67	5	278.70	277.00	-2	4,293	-0.05%
2024/02/21	6	271.17	5	271.90	270.50	1	4,302	0.02%
2024/02/20	7	274.86	5.1	272.56	274.00	1.9	4,532	0.04%
2024/02/19	25	293.08	24	293.83	279.50	1	4,566	0.02%
2024/02/16	36.1	286.87	20	289.50	287.00	16.1	4,632	0.35%
2024/02/15	13	275.46	15.1	279.54	275.50	-2.1	4,506	-0.05%
2024/02/05	49	276.11	63	271.73	273.00	-14	4,356	-0.32%
2024/02/02	35.1	255.75	41	247.78	261.50	-5.9	4,015	-0.15%
2024/02/01	8	238.06	2	238.75	238.50	6	3,830	0.16%
2024/01/30	1	236.50	2	234.75	232.00	-1	3,819	-0.03%
2024/01/29	3	230.17	14	231.61	232.50	-11	3,840	-0.29%
2024/01/26	2	225.00	2	224.00	224.00	0	3,820	0.00%
2024/01/25	11	224.45	1.2	221.58	221.00	9.8	3,850	0.25%
2024/01/24	5.2	227.40	2.2	227.43	225.50	3	3,877	0.08%
2024/01/23	8.2	234.88	5.1	232.21	230.50	3.1	3,916	0.08%
2024/01/22	8.1	225.51	3	225.17	229.00	5.1	3,857	0.13%
2024/01/17	3	213.00	0	0.00	211.50	3	4,030	0.07%
2024/01/16	3	218.83	0	0.00	217.50	3	4,127	0.07%
2024/01/15	2	215.00	0	0.00	217.00	2	4,254	0.05%
2024/01/12	2	217.00	1	215.00	214.50	1	4,387	0.02%
2024/01/09	2	213.00	1	213.50	212.50	1	4,756	0.02%
2024/01/04	1	218.50	1	217.00	216.00	0	5,374	0.00%
2023/12/27	3	227.33	3	228.17	224.00	0	5,574	0.00%
2023/12/26	4	226.38	3	227.83	228.00	1	5,607	0.02%
2023/12/25	2	224.00	1	223.00	222.00	1	5,629	0.02%
2023/12/22	2	216.50	2	220.75	223.00	0	5,688	0.00%
2023/12/20	1	216.50	1	218.50	215.50	0	5,832	0.00%
2023/12/19	2	217.00	2	219.00	218.00	0	5,847	0.00%
2023/12/18	1	223.00	0	0.00	219.50	1	5,842	0.02%
2023/12/15	1	228.50	0	0.00	222.50	1	5,848	0.02%
2023/12/14	7	222.79	1	222.50	222.50	6	5,885	0.10%
2023/12/12	1	229.00	1.2	229.08	229.00	-0.2	5,862	0.00%
2023/12/11	4	234.13	2	235.00	234.00	2	5,839	0.03%
2023/12/08	3	262.17	0	0.00	248.00	3	5,772	0.05%
2023/12/07	25	267.16	19	266.08	263.00	6	5,651	0.11%
2023/12/06	2	256.75	5.1	261.18	256.50	-3.1	5,482	-0.06%
2023/12/05	1	253.50	1	250.00	253.00	0	5,403	0.00%
2023/12/04	1	255.00	6	255.58	254.00	-5	5,378	-0.09%
2023/12/01	2.5	249.00	1.1	249.50	247.00	1.5	5,348	0.03%
2023/11/30	5	247.80	0	0.00	247.00	5	5,408	0.09%
2023/11/29	1	254.00	1.2	253.50	251.00	-0.2	5,432	0.00%
2023/11/28	2	254.00	2.2	255.90	256.50	-0.2	5,438	0.00%
2023/11/27	1.3	253.93	3	254.00	253.50	-1.7	5,440	-0.03%
2023/11/24	4	251.76	11	252.23	254.50	-7	5,412	-0.13%
2023/11/22	2	250.50	1	250.50	251.50	1	5,305	0.02%
2023/11/21	3.1	249.19	3	244.67	243.00	0.1	5,261	0.00%
2023/11/20	1	248.00	0	0.00	247.00	1	5,271	0.02%
2023/11/17	7	247.14	15	251.27	253.50	-8	5,198	-0.15%
2023/11/16	3	238.83	3	238.17	239.50	0	4,970	0.00%
2023/11/15	15	233.90	13	234.23	231.00	2	4,856	0.04%
2023/11/14	4	220.25	4	221.00	221.00	0	4,744	0.00%
2023/11/13	1.5	213.66	1	212.00	211.50	0.5	4,780	0.01%
2023/11/10	1	212.00	1	212.00	212.50	0	4,803	0.00%
2023/11/09	1	216.00	12	213.83	216.00	-11	4,821	-0.23%
2023/11/08	5	224.10	5	219.00	220.50	0	4,831	0.00%
2023/11/07	5	221.00	5	217.80	218.00	0	4,835	0.00%
2023/11/06	12	222.17	5	219.90	221.00	7	4,959	0.14%
2023/11/03	6	217.67	4	214.00	212.50	2	4,903	0.04%
2023/11/02	4	216.75	3	214.17	213.50	1	4,875	0.02%
2023/11/01	5	210.40	3	211.17	211.50	2	4,836	0.04%
2023/10/31	2	216.50	1	210.50	209.00	1	4,805	0.02%
2023/10/30	1	223.00	2	218.50	217.50	-1	4,735	-0.02%
2023/10/27	3	221.17	3	220.50	221.00	0	4,695	0.00%
2023/10/26	5	229.80	5	226.00	225.50	0	4,623	0.00%
2023/10/25	5	231.20	7	234.57	230.00	-2	4,563	-0.04%
2023/10/24	9	223.44	8	225.56	226.00	1	4,464	0.02%
2023/10/23	5	226.60	4	224.00	224.00	1	4,366	0.02%
2023/10/20	9	224.00	8	226.56	223.00	1	4,390	0.02%
2023/10/19	8	234.69	2	232.25	231.00	6	4,407	0.14%
2023/10/18	17	246.59	10	245.00	243.00	7	4,415	0.16%
2023/10/17	11.1	254.13	6	252.67	255.50	5.1	4,444	0.12%
2023/10/16	8	269.56	5	266.90	259.50	3	4,496	0.07%
2023/10/13	5	294.81	1	294.50	288.00	4	4,322	0.09%
2023/10/12	14.2	307.45	15	314.70	320.00	-0.8	4,119	-0.02%
2023/10/11	3	294.33	6	290.50	291.00	-3	3,866	-0.08%
2023/10/05	1	279.50	1.1	282.68	277.50	-0.1	3,752	0.00%
2023/10/04	11	286.45	0	0.00	283.00	11	3,715	0.30%
2023/10/03	0.1	292.59	0.1	289.50	292.50	0.1	3,667	0.00%
2023/10/02	2.1	303.45	5	298.90	296.50	-3	3,616	-0.08%
2023/09/28	4	299.13	3	301.00	296.50	1	3,557	0.03%
2023/09/27	13	289.08	14	294.57	297.00	-1	3,506	-0.03%
2023/09/26	7	294.64	18	297.06	294.50	-11	3,588	-0.31%
2023/09/25	3	280.83	4	280.25	282.50	-1	3,598	-0.03%
2023/09/22	3	271.17	6	270.25	270.00	-3	3,634	-0.08%
2023/09/20	5	261.60	1	263.00	262.50	4	3,677	0.11%
2023/09/19	5	267.50	1	282.00	265.00	4	3,795	0.11%
2023/09/18	0	0.00	2	270.50	273.00	-2	3,799	-0.05%
2023/09/15	3	270.00	10	273.45	271.00	-7	3,800	-0.18%
2023/09/14	13	269.96	11	276.32	269.50	2	3,758	0.05%
2023/09/13	9	271.28	22	269.36	273.50	-13	3,717	-0.35%
2023/09/12	30	277.12	14	290.29	277.50	16	3,651	0.44%
2023/09/11	3	297.50	0	0.00	295.00	3	3,616	0.08%
2023/09/08	4	303.00	0	307.00	304.00	4	3,599	0.11%
2023/09/06	11	311.82	0	0.00	307.50	11	3,609	0.30%
2023/09/05	0	0.00	3	313.00	316.00	-3	3,610	-0.08%
2023/09/04	3	299.00	0	300.00	298.00	3	3,559	0.08%
2023/09/01	1	318.00	1	310.00	309.50	0	3,660	0.00%
2023/08/30	0	0.00	1	312.00	315.50	-1	3,705	-0.03%
2023/08/29	1	305.97	4	303.25	301.00	-3	3,871	-0.08%
2023/08/28	1	295.50	1	297.50	298.50	0	4,067	0.00%
2023/08/25	0	0.00	0	305.00	302.50	0	4,121	0.00%
2023/08/24	6.1	317.83	3	319.00	315.00	3.1	4,235	0.07%
2023/08/23	0	0.00	1	313.50	310.00	-1	4,376	-0.02%
2023/08/22	3	314.50	3	315.17	309.50	0	4,523	0.00%
2023/08/21	2	309.50	1	307.00	308.50	1	4,546	0.02%
2023/08/18	4	321.50	5	313.60	309.00	-1	4,661	-0.02%
2023/08/17	9	314.06	6	316.50	327.00	3	4,752	0.06%
2023/08/16	2	299.50	2	302.50	302.50	0	4,689	0.00%
2023/08/15	2	295.25	2	289.50	290.00	0	4,816	0.00%
2023/08/14	26	283.69	10	287.75	282.50	16	4,903	0.33%
2023/08/11	2	294.00	0	0.00	292.00	2	4,850	0.04%
2023/08/10	52	317.98	2	337.50	297.00	50	4,805	1.04%
2023/08/08	2	320.00	0	0.00	321.50	2	4,770	0.04%
2023/08/02	2	326.50	5	318.00	316.50	-3	4,980	-0.06%
2023/07/31	0	0.00	8	339.00	340.00	-8	5,153	-0.16%
2023/07/25	20	422.15	4	413.63	397.50	16	5,388	0.30%
2023/07/24	17	437.68	25	433.02	420.50	-8	5,295	-0.15%
2023/07/21	18.8	412.90	7	397.29	421.00	11.8	5,228	0.23%
2023/07/20	18	394.25	19	395.13	383.00	-1	5,159	-0.02%
2023/07/19	22.2	386.03	23	393.83	391.00	-0.8	5,076	-0.02%
2023/07/18	0	0.00	1	359.00	366.00	-1	4,950	-0.02%
2023/07/11	1	354.00	0	0.00	350.00	1	5,410	0.02%
2023/07/06	0	0.00	2	359.50	356.00	-2	5,418	-0.04%
2023/07/04	26	381.81	32	382.98	372.00	-6	5,434	-0.11%
2023/07/03	28	363.21	17	359.97	372.00	11	5,292	0.21%
2023/06/30	10	329.55	1	319.00	338.50	9	5,151	0.17%
2023/06/29	1	310.00	0	0.00	317.00	1	5,054	0.02%
2023/06/27	0	0.00	0.1	314.42	306.50	-0.1	4,955	0.00%
2023/06/26	2	343.23	7	337.50	340.00	-5	4,926	-0.10%
2023/06/21	0	0.00	1	320.50	335.50	-1	4,935	-0.02%
2023/06/20	1	305.50	0	0.00	305.50	1	5,081	0.02%
2023/06/15	5	335.00	6	328.83	314.50	-1	5,260	-0.02%
2023/06/14	13	317.04	15	320.30	323.00	-2	5,265	-0.04%
2023/06/13	9	304.56	1	305.00	306.00	8	5,249	0.15%
2023/06/12	0	0.00	13	294.96	293.50	-13	5,240	-0.25%
2023/06/09	16	285.94	13	293.50	292.50	3	5,220	0.06%
2023/06/08	0	0.00	6.1	280.56	267.00	-6.1	5,181	-0.12%
2023/06/07	11.1	282.43	3	280.67	280.50	8.1	5,172	0.16%
2023/06/06	7	274.29	0	0.00	266.50	7	5,029	0.14%
2023/06/02	5	276.50	6	272.58	270.50	-1	4,884	-0.02%
2023/06/01	8.1	253.86	9	263.72	264.00	-1	4,681	-0.02%
2023/05/31	0	0.00	0	248.50	246.50	0	4,489	0.00%
2023/05/30	1	259.97	1	255.00	253.50	0	4,491	0.00%
2023/05/29	4	262.73	3.1	266.16	254.00	1	4,536	0.02%
2023/05/26	7	258.29	8	262.38	268.50	-1	4,468	-0.02%
2023/05/25	2	246.00	2	244.50	244.50	0	4,509	0.00%
2023/05/24	6	245.75	8	245.50	242.50	-2	4,672	-0.04%
2023/05/23	10	239.40	8	241.19	243.50	2	4,606	0.04%
2023/05/22	0	0.00	2.1	230.04	230.00	-2.1	4,495	-0.05%
2023/05/19	4	231.88	14	228.43	225.50	-10	4,627	-0.22%
2023/05/18	3	217.00	4	220.25	223.50	-1	4,574	-0.02%
2023/05/17	1	207.50	1	208.50	208.50	0	4,629	0.00%
2023/05/15	4	214.13	1	216.00	207.00	3	5,002	0.06%
2023/05/12	0	0.00	1	212.50	215.50	-1	5,211	-0.02%
2023/05/11	0.1	211.50	0.1	210.00	209.00	0.1	5,660	0.00%
2023/05/10	2	211.50	3	211.83	212.00	-1	5,851	-0.02%
2023/05/09	3	211.50	2	207.00	207.50	1	5,973	0.02%
2023/05/08	2.1	206.19	4	208.50	208.00	-1.9	5,994	-0.03%
2023/05/04	8	195.50	0	0.00	198.50	8	6,257	0.13%
2023/05/03	1	199.50	0	0.00	197.50	1	6,646	0.02%
2023/05/02	0	0.00	1.1	200.36	205.50	-1.1	7,018	-0.02%
2023/04/28	3	201.50	9	203.28	198.50	-6	7,431	-0.08%
2023/04/27	1	198.00	1	195.03	196.00	0	7,850	0.00%
2023/04/26	9.1	190.04	0	0.00	195.50	9.1	8,020	0.11%
2023/04/25	1	193.00	1	190.50	190.50	0	8,054	0.00%
2023/04/24	3	204.33	2	203.50	201.00	1	8,208	0.01%
2023/04/20	2.1	215.73	2	212.00	210.00	0.1	8,548	0.00%
2023/04/19	3	231.00	3	226.50	225.00	0	8,703	0.00%
2023/04/18	4	236.75	3	237.51	228.50	1	8,905	0.01%
2023/04/17	4	245.62	2	246.75	241.00	2	9,058	0.02%
2023/04/14	1	237.55	3	241.17	252.00	-2	9,109	-0.02%
2023/04/13	0	0.00	0.1	234.00	229.50	-0.1	9,380	0.00%
2023/04/07	0	0.00	0.1	233.00	236.50	-0.1	10,649	0.00%
2023/03/31	6	231.67	0	0.00	234.00	6	11,231	0.05%
2023/03/27	3	224.33	4	224.88	223.00	-1	12,122	-0.01%
2023/03/24	10	217.90	0.1	221.50	214.50	9.9	12,140	0.08%
2023/03/23	11.1	223.47	10	225.60	222.50	1.1	12,378	0.01%
2023/03/21	3	242.67	3	242.33	240.50	0	12,444	0.00%
2023/03/17	1	231.50	1	231.00	232.50	0	12,847	0.00%
2023/03/15	0	0.00	1	232.00	226.50	-1	13,217	-0.01%
2023/03/13	0	0.00	0.1	217.50	213.00	-0.1	13,433	0.00%
2023/03/10	1	231.00	1	230.50	220.50	0	13,587	0.00%
2023/03/03	0	0.00	2	235.50	234.00	-2	15,128	-0.01%
2023/03/02	4	245.38	4.2	242.17	241.00	-0.2	15,599	0.00%
2023/03/01	9	244.83	10	245.35	244.50	-1	15,637	-0.01%
2023/02/24	2	237.00	6	239.00	239.00	-4	15,651	-0.03%
2023/02/23	7	238.21	2	240.25	234.00	5	16,017	0.03%
2023/02/22	11	240.41	12	240.88	242.00	-1	15,983	-0.01%
2023/02/21	1	235.00	1	239.50	239.00	0	16,267	0.00%
2023/02/20	1	233.00	1	234.00	236.00	0	16,383	0.00%
2023/02/17	5	238.50	2	240.75	232.50	3	16,529	0.02%
2023/02/16	6	238.17	5	238.80	240.00	1	16,582	0.01%
2023/02/15	11	236.18	13	235.81	234.50	-2	16,915	-0.01%
2023/02/14	12	236.58	12	235.13	233.50	0	17,106	0.00%
2023/02/13	4	234.38	6	236.25	237.00	-2	17,575	-0.01%
2023/02/10	9	233.28	8	231.25	229.00	1	18,189	0.01%
2023/02/09	18	230.92	17	233.09	230.00	1	18,423	0.01%
2023/02/08	11	222.45	18	221.17	219.00	-7	18,190	-0.04%
2023/02/07	8	218.56	9	216.56	217.00	-1	18,165	-0.01%
2023/02/06	4	212.00	4.2	213.48	217.50	-0.2	18,269	0.00%
2023/02/03	3	216.00	5	215.30	212.50	-2	18,329	-0.01%
2023/02/02	8	217.38	6.2	214.36	214.00	1.8	18,361	0.01%
2023/02/01	14	217.25	11.1	215.11	212.50	2.9	18,399	0.02%
2023/01/31	16	209.00	17.3	210.57	212.50	-1.3	18,251	-0.01%
2023/01/30	39.3	206.34	57	206.87	200.00	-17.8	18,022	-0.10%
2023/01/17	14.1	195.10	66.1	198.75	205.50	-52	17,738	-0.29%
2023/01/16	6	178.75	4	182.13	187.00	2	17,413	0.01%
2023/01/13	3	182.67	3	180.00	180.00	0	17,381	0.00%
2023/01/12	5.2	182.54	5	182.40	180.00	0.2	17,521	0.00%
2023/01/11	9	186.11	10.2	187.08	186.00	-1.2	17,472	-0.01%
2023/01/10	4.2	182.02	4	183.75	181.50	0.2	17,540	0.00%
2023/01/09	6.1	185.41	6.1	187.64	183.00	-0.1	17,679	0.00%
2023/01/06	11	184.05	12	183.92	183.50	-1	17,642	-0.01%
2023/01/05	13.1	185.07	7	181.86	179.00	6.1	17,648	0.03%
2023/01/04	7.2	190.10	8	186.88	186.00	-0.9	17,784	0.00%
2023/01/03	10.1	185.85	27.3	189.16	193.50	-17.2	17,906	-0.10%
2022/12/30	19	184.26	25.1	185.28	188.00	-6.1	18,202	-0.03%
2022/12/29	28.1	172.04	28.2	170.53	179.50	-0.2	18,410	0.00%
2022/12/28	2	170.25	1	172.50	171.50	1	18,224	0.01%
2022/12/27	3.1	173.18	3	173.00	172.50	0.1	18,331	0.00%
2022/12/26	15.2	178.26	10	174.80	174.00	5.2	18,266	0.03%
2022/12/23	25	181.92	44	181.33	183.50	-19	18,174	-0.10%
2022/12/22	12	173.29	12	173.13	171.00	0	17,821	0.00%
2022/12/21	4	170.75	2	170.75	167.50	2	17,658	0.01%
2022/12/20	19	178.90	21	177.60	168.00	-2	17,592	-0.01%
2022/12/19	5	171.40	4	171.75	171.50	1	17,281	0.01%
2022/12/16	15.1	171.87	17.5	171.54	169.00	-2.5	17,330	-0.01%
2022/12/15	21	179.05	19	179.45	178.50	2	17,300	0.01%
2022/12/14	7	169.93	9	171.17	178.50	-2	17,038	-0.01%
2022/12/13	10	163.55	4	163.25	162.50	6	16,940	0.04%
2022/12/12	8.2	169.66	6.1	166.68	166.00	2.1	16,904	0.01%
2022/12/09	12.2	175.72	14	176.39	171.00	-1.9	16,826	-0.01%
2022/12/08	9	166.22	13.1	168.08	171.00	-4.1	16,541	-0.02%
2022/12/07	7.1	162.93	8	163.19	164.00	-1	16,413	-0.01%
2022/12/06	5	166.60	4	166.63	166.50	1	16,349	0.01%
2022/12/05	5	169.90	6	169.42	166.50	-1	16,450	-0.01%
2022/12/02	3	167.00	3.1	167.05	165.00	-0.1	16,512	0.00%
2022/12/01	9.1	164.26	31	168.84	167.00	-21.9	16,564	-0.13%
2022/11/30	17	164.29	15.1	165.38	162.50	1.9	16,455	0.01%
2022/11/29	6.1	160.55	5	162.90	159.00	1.1	16,244	0.01%
2022/11/28	7	160.29	8.1	161.97	164.00	-1.1	16,447	-0.01%
2022/11/25	10	166.00	23	165.11	161.50	-13	16,665	-0.08%
2022/11/24	36	156.07	68	157.46	163.00	-32	16,443	-0.19%
2022/11/23	3	148.00	13	148.96	148.50	-10	16,101	-0.06%
2022/11/22	15	147.20	12	146.88	146.50	3	16,075	0.02%
2022/11/21	39	153.71	35	154.73	150.50	4	16,110	0.02%
2022/11/18	28.1	146.93	9	149.28	146.00	19.1	15,705	0.12%
2022/11/17	27	152.11	36	153.50	152.50	-9	15,663	-0.06%
2022/11/16	3	143.83	13	147.62	150.50	-10	15,234	-0.07%
2022/11/15	19	145.53	14.1	147.03	146.50	4.9	15,095	0.03%
2022/11/14	4	146.50	7	149.78	149.50	-3	15,105	-0.02%
2022/11/11	16	144.75	19	146.16	145.00	-3	15,192	-0.02%
2022/11/10	9	137.33	13	137.35	136.50	-4	14,882	-0.03%
2022/11/09	36	144.68	46.1	149.41	138.50	-10.1	14,565	-0.07%
2022/11/08	30.1	146.23	67.1	148.44	141.00	-37	13,981	-0.26%
2022/11/07	14.1	137.83	42.1	144.46	146.00	-28	13,448	-0.21%
2022/11/04	4	125.00	5	131.50	133.00	-1	13,181	-0.01%
2022/11/03	1	120.50	1	121.50	121.00	0	12,956	0.00%
2022/11/02	4	120.63	7	121.43	119.50	-3	12,825	-0.02%
2022/11/01	9	119.17	4	119.25	120.00	5	12,621	0.04%
2022/10/31	6.1	116.15	6	118.58	117.00	0.1	12,485	0.00%
2022/10/28	4	114.75	3	113.33	113.00	1	12,307	0.01%
2022/10/27	6	108.50	7	111.29	115.50	-1	12,127	-0.01%
2022/10/26	5	103.50	4	104.50	105.00	1	11,987	0.01%
2022/10/25	8	107.00	7	104.43	105.00	1	12,115	0.01%
2022/10/24	33	112.91	31	108.97	108.00	2	12,028	0.02%
2022/10/21	3	111.17	4	112.13	111.50	-1	11,999	-0.01%
2022/10/20	6	113.25	4	113.00	115.00	2	11,822	0.02%
2022/10/19	5	120.20	6	122.00	118.50	-1	11,590	-0.01%
2022/10/18	6	124.67	8	125.81	122.00	-2	11,429	-0.02%
2022/10/17	5	121.30	10.1	121.51	122.50	-5.1	11,074	-0.05%
2022/10/14	10.1	122.11	4	123.13	127.00	6.1	10,824	0.06%
2022/10/13	7	119.71	5	117.40	115.50	2	10,775	0.02%
2022/10/12	9	120.56	9	122.56	123.50	0	10,604	0.00%
2022/10/11	2	128.25	2.1	125.95	123.00	-0.1	10,259	0.00%
2022/10/07	18	135.17	18	134.47	130.50	0	9,932	0.00%
2022/10/06	24.1	131.68	58.1	134.27	140.00	-34	9,251	-0.37%
2022/10/05	4	123.88	6	124.33	127.50	-2	8,418	-0.02%
2022/10/04	7	113.07	8	116.00	116.00	-1	8,242	-0.01%
2022/09/30	0.1	105.00	0	0.00	105.00	0.1	7,969	0.00%
2022/09/28	5	102.00	5	106.50	102.00	0	7,813	0.00%
2022/09/27	6	107.75	4	105.88	108.50	2	7,744	0.03%
2022/09/26	4	105.00	2.2	104.18	103.00	1.8	7,655	0.02%
2022/09/23	2	109.50	2	110.50	107.50	0	7,572	0.00%
2022/09/22	2	111.25	3	112.00	115.00	-1	7,463	-0.01%
2022/09/21	1	110.00	0	0.00	109.00	1	7,371	0.01%
2022/09/20	8	112.25	9	112.67	113.50	-1	7,330	-0.01%
2022/09/19	10	113.50	12	112.00	111.00	-2	7,240	-0.03%
2022/09/16	5	114.30	5	115.50	114.50	0	7,200	0.00%
2022/09/15	3	116.83	4	113.88	113.50	-1	7,211	-0.01%
2022/09/13	9	118.00	9	115.11	113.00	0	7,095	0.00%
2022/09/12	17	120.21	30	121.47	116.00	-13	6,983	-0.19%
2022/09/08	5	114.70	4	115.50	115.50	1	6,819	0.01%
2022/09/07	8.2	109.73	6	112.92	113.50	2.2	6,746	0.03%
2022/09/06	0	0.00	8	108.63	109.00	-8	6,626	-0.12%
2022/09/05	10	111.05	4	111.00	111.00	6	6,550	0.09%
2022/09/02	24	116.21	26	115.04	111.00	-2	6,382	-0.03%
2022/09/01	31	115.69	28	115.13	113.00	3	6,102	0.05%
2022/08/31	7	107.86	13	112.35	114.00	-6	5,722	-0.10%
2022/08/30	6	100.17	14	103.43	104.00	-8	5,515	-0.15%
2022/08/29	10.1	94.50	9.2	95.17	94.90	0.9	5,373	0.02%
2022/08/26	13.2	94.13	7.1	96.72	96.40	6.1	5,309	0.12%
2022/08/25	5	90.72	8	91.63	91.80	-3	5,105	-0.06%
2022/08/24	2	88.25	2	91.60	87.50	0	4,994	0.00%
2022/08/23	12.2	89.01	11.2	88.94	88.80	1	4,887	0.02%
2022/08/22	5	90.86	4	90.20	89.10	1	4,836	0.02%
2022/08/19	15	91.39	24	92.03	92.40	-9	4,832	-0.19%
2022/08/18	32	86.20	26	87.60	89.20	6	4,704	0.13%
2022/08/17	2	83.51	14	84.30	85.90	-12	4,502	-0.27%
2022/08/16	0	0.00	4	80.75	81.70	-4	4,499	-0.09%
2022/08/15	7.1	78.76	4	78.85	79.60	3.1	4,497	0.07%
2022/08/12	32	85.05	20.2	82.90	81.30	11.8	4,427	0.27%
2022/08/11	33.1	82.22	41	83.02	85.20	-7.9	4,102	-0.19%
2022/08/10	6	76.63	5	77.52	77.50	1	3,838	0.03%
2022/08/09	14	78.24	10	77.67	77.10	4	3,806	0.11%
2022/08/08	10	77.71	10	78.77	78.80	0	3,728	0.00%
2022/08/05	7	78.24	9	79.57	78.70	-2	3,627	-0.06%
2022/08/04	10	77.97	10	78.88	78.90	0	3,567	0.00%
2022/08/03	13	80.25	12	80.13	79.40	1	3,511	0.03%
2022/08/02	10	83.08	5	83.02	83.40	5	3,405	0.15%
2022/08/01	27.1	81.45	25	83.61	85.40	2.1	3,253	0.06%
2022/07/29	1	78.60	2	78.20	78.60	-1	2,940	-0.03%
2022/07/28	2	70.50	7	71.81	71.50	-5	2,846	-0.18%
2022/07/26	7	68.80	7	68.10	68.40	0	2,662	0.00%
2022/07/22	0	0.00	2	68.00	68.40	-2	2,622	-0.08%
2022/07/21	2	68.00	4	67.45	67.90	-2	2,602	-0.08%
2022/07/20	9	67.33	14	66.99	67.30	-5	2,532	-0.20%
2022/07/19	4	64.03	0	0.00	64.70	4	2,385	0.17%
2022/07/18	0	0.00	12	59.70	58.90	-12	2,304	-0.52%
2022/07/08	1	56.30	0	0.00	56.30	1	2,295	0.04%
2022/07/06	10	55.42	2	56.25	54.00	8	2,310	0.35%
2022/07/05	38	55.83	4	55.90	55.80	34	2,367	1.44%
2022/06/29	1	68.80	1	68.30	68.00	0	2,459	0.00%
2022/06/28	7	67.80	7	66.50	66.30	0	2,490	0.00%
2022/06/27	8	70.75	8	68.23	68.30	0	2,501	0.00%
2022/06/22	7	67.47	7	66.20	66.20	0	2,563	0.00%
2022/06/15	1	70.40	5	70.74	70.00	-4	2,872	-0.14%
2022/06/14	1	66.30	1	66.00	66.00	0	2,789	0.00%
2022/06/13	3	71.43	1	71.90	72.00	2	2,754	0.07%
2022/06/10	2	70.60	2	71.30	72.00	0	2,767	0.00%
2022/06/09	0	0.00	1	68.60	68.90	-1	2,724	-0.04%
2022/06/08	2	68.00	3	67.03	66.90	-1	2,787	-0.04%
2022/06/06	4	67.20	3	66.70	65.40	1	2,960	0.03%
2022/06/02	1	66.00	0	0.00	65.30	1	3,014	0.03%
2022/05/30	3	65.20	2	65.55	64.90	1	2,965	0.03%
2022/05/27	0	0.00	8	65.45	65.80	-8	2,909	-0.27%
2022/05/26	6	65.52	1	65.30	65.50	5	2,852	0.18%
2022/05/25	2	64.05	1	64.80	66.00	1	2,734	0.04%
2022/05/24	5	60.68	1	63.20	60.60	4	2,586	0.15%
2022/05/23	1	58.00	1	58.70	60.20	0	2,434	0.00%
2022/05/12	7	50.76	0	0.00	50.40	7	2,354	0.30%
2022/05/11	0	0.00	1	52.60	52.30	-1	2,348	-0.04%
2022/05/10	1	53.60	17	53.81	53.80	-16	2,347	-0.68%
2022/05/09	2	53.40	10	52.34	52.40	-8	2,341	-0.34%
2022/05/06	0	0.00	3	55.00	54.30	-3	2,339	-0.13%
2022/05/04	0	0.00	1	54.60	55.20	-1	2,312	-0.04%
2022/04/29	0	0.00	2	54.80	53.50	-2	2,291	-0.09%
2022/04/27	5	51.10	3	51.70	52.10	2	2,281	0.09%
2022/04/25	5	53.10	3	53.40	52.90	2	2,273	0.09%
2022/04/22	0	0.00	1	54.70	54.80	-1	2,267	-0.04%
2022/04/20	1	55.90	2	54.70	54.90	-1	2,255	-0.04%
2022/04/15	4	55.10	2	55.80	54.70	2	2,228	0.09%
2022/04/14	2	57.00	0	0.00	56.70	2	2,207	0.09%
2022/04/13	7	58.86	7	59.77	58.10	0	2,192	0.00%
2022/04/12	5	58.70	3	58.80	58.80	2	2,171	0.09%
2022/04/08	4	66.05	1	65.30	66.30	3	2,101	0.14%
2022/04/06	6	68.82	6	69.95	66.30	0	2,061	0.00%
2022/04/01	4	67.65	2	68.45	67.60	2	1,982	0.10%
2022/03/31	11	69.49	5	71.20	67.90	6	1,970	0.30%
2022/03/29	5	69.00	0	0.00	69.00	5	1,872	0.27%
2022/03/28	1	71.30	18	69.40	70.50	-17	1,846	-0.92%
2022/03/25	1	70.00	0	0.00	67.30	1	1,744	0.06%
2022/03/24	9	70.10	2	71.05	70.50	7	1,733	0.40%
2022/03/23	13	68.21	20	68.08	67.20	-7	1,610	-0.43%
2022/03/22	18	67.15	19	67.64	68.50	-1	1,558	-0.06%
2022/03/21	12	67.83	12	67.28	68.20	0	1,475	0.00%
2022/03/18	8	65.16	25	63.52	64.60	-17	1,337	-1.27%
2022/03/17	2	59.60	1	59.90	61.00	1	1,188	0.08%
2022/03/16	1	58.50	1	59.60	58.90	0	1,164	0.00%
2022/03/15	26	59.91	0	0.00	58.80	26	1,116	2.33%
2022/03/14	0	0.00	5	63.14	65.20	-5	1,054	-0.47%
2022/03/11	16	63.92	11	64.32	65.30	5	991	0.50%
2022/03/10	0	0.00	26	61.99	61.30	-26	884	-2.94%
2022/03/09	0	0.00	3	63.00	62.00	-3	839	-0.36%
2022/03/08	24	59.00	28	59.90	57.90	-4	699	-0.57%
2022/03/07	1	56.00	36	55.30	56.30	-35	619	-5.65%
2022/03/01	8	51.30	11	51.55	51.40	-3	605	-0.50%
2022/02/24	3	49.85	0	0.00	49.90	3	623	0.48%
2022/02/17	5	51.56	5	51.80	52.00	0	687	0.00%
2022/01/25	5	51.40	0	0.00	51.30	5	804	0.62%
2022/01/21	5	53.00	0	0.00	52.30	5	839	0.60%
2022/01/19	0	0.00	5	54.00	53.70	-5	896	-0.56%
2022/01/18	10	54.25	0	0.00	53.50	10	926	1.08%
2022/01/14	5	53.20	0	0.00	53.80	5	920	0.54%
2022/01/11	5	56.92	0	0.00	55.80	5	905	0.55%
2022/01/03	1	63.60	0	0.00	63.50	1	848	0.12%
2021/12/29	1	63.70	3	64.00	63.30	-2	829	-0.24%
2021/12/27	1	61.80	1	62.50	62.40	0	793	0.00%
2021/12/24	1	59.00	0	0.00	59.00	1	775	0.13%
2021/12/22	13	59.55	3	60.43	59.20	10	776	1.29%
2021/12/20	1	65.00	8	65.29	63.40	-7	749	-0.93%
2021/12/16	0	0.00	7	61.47	61.60	-7	694	-1.01%
2021/12/14	5	60.00	0	0.00	59.40	5	682	0.73%
2021/12/08	0	0.00	4	60.88	60.60	-4	665	-0.60%
2021/12/06	3	61.67	1	61.70	60.40	2	653	0.31%
2021/12/03	6	62.15	7	62.99	61.00	-1	638	-0.16%
2021/11/30	0	0.00	15	59.67	59.60	-15	579	-2.59%
2021/11/25	0	0.00	1	60.70	59.10	-1	549	-0.18%
2021/11/17	0	0.00	1	57.50	56.90	-1	483	-0.21%
2021/11/11	1	52.70	0	0.00	53.60	1	421	0.24%
2021/11/09	0	0.00	1	54.10	54.70	-1	396	-0.25%
2021/10/26	0	0.00	99	49.84	49.95	-99	268	-36.86%
2021/10/19	0	0.00	5	44.50	44.40	-5	249	-2.00%
2021/10/07	5	42.70	0	0.00	42.70	5	347	1.44%
2021/09/30	2	43.40	0	0.00	43.60	2	390	0.51%
2021/09/29	2	43.40	2	44.10	44.25	0	389	0.00%
2021/09/28	10	44.80	0	0.00	44.45	10	388	2.57%
2021/09/27	3	44.90	0	0.00	44.70	3	386	0.78%
2021/09/17	1	45.75	0	0.00	45.60	1	393	0.25%
2021/09/15	5	45.30	0	0.00	45.65	5	398	1.25%
2021/09/07	5	45.00	0	0.00	45.20	5	390	1.28%
2021/08/31	1	45.50	0	0.00	45.50	1	392	0.25%
2021/08/30	2	46.00	0	0.00	45.35	2	390	0.51%
2021/08/25	0	0.00	5	47.00	46.70	-5	381	-1.31%
2021/08/24	5	46.30	0	0.00	46.50	5	379	1.32%
2021/08/23	0	0.00	10	46.53	47.70	-10	378	-2.64%
2021/08/20	5	44.10	0	0.00	44.40	5	375	1.33%
2021/08/18	10	45.55	1	45.85	46.80	9	373	2.41%
2021/08/17	3	46.50	0	0.00	46.35	3	369	0.81%
2021/08/16	7	46.67	0	0.00	46.35	7	371	1.89%
2021/08/13	5	47.65	0	0.00	47.55	5	369	1.35%
2021/08/11	5	48.00	0	0.00	47.80	5	376	1.33%
2021/08/10	10	48.70	0	0.00	48.20	10	385	2.60%
2021/08/06	0	0.00	1	50.30	50.10	-1	404	-0.25%
2021/08/05	5	50.20	0	0.00	50.00	5	414	1.21%
2021/08/03	1	51.70	0	0.00	51.40	1	439	0.23%
2021/07/27	1	50.60	0	0.00	50.10	1	441	0.23%
2021/07/22	13	51.00	13	51.80	50.80	0	441	0.00%
2021/07/16	5	49.10	0	0.00	49.20	5	425	1.18%
2021/07/14	9	49.69	13	51.80	49.65	-4	448	-0.89%
2021/07/13	0	0.00	5	50.06	51.80	-5	459	-1.09%
2021/07/08	5	46.80	0	0.00	47.15	5	465	1.07%
2021/06/29	3	45.95	0	0.00	46.20	3	538	0.56%
2021/06/16	10	45.65	0	0.00	45.50	10	576	1.74%
2021/06/15	3	45.60	0	0.00	46.05	3	577	0.52%
2021/06/08	3	43.80	0	0.00	44.20	3	590	0.51%
2021/05/28	6	44.90	0	0.00	45.10	6	608	0.99%
2021/05/27	2	44.50	0	0.00	44.60	2	608	0.33%
2021/05/21	0	0.00	7	43.31	43.30	-7	617	-1.13%
2021/05/20	0	0.00	15	42.36	42.30	-15	622	-2.41%
2021/05/19	0	0.00	18	42.89	43.30	-18	626	-2.87%
2021/05/17	5	41.35	14	40.23	38.50	-9	624	-1.44%
2021/05/13	8	41.75	0	0.00	42.65	8	608	1.31%
2021/05/12	0	0.00	57	43.20	42.65	-57	604	-9.43%
2021/05/11	10	48.25	0	0.00	47.20	10	593	1.68%
2021/05/10	0	0.00	20	50.25	49.95	-20	600	-3.33%
2021/05/04	20	48.88	0	0.00	48.85	20	641	3.12%
2021/04/29	0	0.00	21	53.20	53.00	-21	735	-2.85%
2021/04/27	14	53.00	0	0.00	53.20	14	761	1.84%
2021/04/23	0	0.00	1	53.50	53.60	-1	768	-0.13%
2021/04/21	5	54.90	0	0.00	54.60	5	803	0.62%
2021/04/19	6	56.63	24	57.94	57.60	-18	835	-2.15%
2021/04/16	0	0.00	30	54.77	56.80	-30	798	-3.76%
2021/04/15	0	0.00	5	52.00	52.70	-5	796	-0.63%
2021/04/08	10	56.60	50	56.60	56.90	-40	871	-4.59%
2021/04/06	3	55.30	50	55.08	55.20	-47	855	-5.50%
2021/03/31	1	56.30	1	55.60	55.60	0	839	0.00%
2021/03/26	0	0.00	5	54.10	54.10	-5	823	-0.61%
2021/03/22	0	0.00	20	54.50	54.70	-20	839	-2.38%
2021/03/19	0	0.00	1	52.60	52.80	-1	833	-0.12%
2021/03/17	10	53.70	0	0.00	53.40	10	837	1.19%
2021/03/09	2	51.80	0	0.00	52.40	2	845	0.24%
2021/03/08	5	53.30	0	0.00	53.20	5	858	0.58%
2021/03/02	1	52.60	0	0.00	52.40	1	876	0.11%
2021/02/26	0	0.00	2	52.60	52.80	-2	889	-0.22%
2021/02/25	0	0.00	1	53.10	53.20	-1	910	-0.11%
2021/02/05	1	52.00	0	0.00	51.80	1	928	0.11%
2021/02/02	5	53.00	0	0.00	53.00	5	960	0.52%
2021/02/01	2	53.40	0	0.00	53.60	2	980	0.20%
2021/01/29	5	56.30	0	0.00	55.70	5	969	0.52%
2021/01/25	5	59.20	16	60.22	58.70	-11	940	-1.17%
2021/01/22	10	59.50	20	60.75	59.90	-10	920	-1.09%
2021/01/20	5	52.80	5	53.50	53.50	0	806	0.00%
2021/01/15	10	56.50	0	0.00	56.50	10	781	1.28%
2021/01/14	10	59.30	0	0.00	59.00	10	764	1.31%
2021/01/12	3	59.07	0	0.00	57.10	3	686	0.44%
2021/01/08	10	59.60	10	60.20	59.30	0	679	0.00%
2021/01/06	10	56.40	0	0.00	57.10	10	637	1.57%
2021/01/05	6	56.40	10	57.20	57.80	-4	619	-0.65%
2021/01/04	14	56.71	20	57.35	57.20	-6	612	-0.98%
2020/12/28	12	52.90	0	0.00	52.90	12	563	2.13%
2020/12/23	6	50.60	0	0.00	50.90	6	572	1.05%
2020/12/22	2	51.60	0	0.00	50.50	2	604	0.33%
2020/12/15	0	0.00	2	52.10	51.00	-2	607	-0.33%
2020/12/11	0	0.00	2	52.50	51.30	-2	611	-0.33%
2020/12/10	0	0.00	7	52.69	52.50	-7	616	-1.14%
2020/11/30	1	55.20	1	54.80	54.30	0	644	0.00%
2020/11/27	0	0.00	1	55.10	55.20	-1	648	-0.15%
2020/11/11	0	0.00	1	54.10	54.20	-1	733	-0.14%
2020/11/09	1	53.30	1	53.00	53.70	0	738	0.00%
2020/11/03	1	49.75	0	0.00	50.20	1	803	0.12%
2020/10/06	1	53.20	0	0.00	53.20	1	1,741	0.06%
2020/09/18	1	59.30	0	0.00	58.90	1	2,183	0.05%
2020/09/03	12	60.02	12	59.45	59.10	0	2,529	0.00%
2020/08/28	1	58.60	1	58.60	58.60	0	2,739	0.00%
2020/08/24	1	56.10	0	0.00	56.30	1	2,840	0.04%
2020/08/20	2	56.90	0	0.00	56.20	2	2,942	0.07%
2020/08/05	0	0.00	1	67.80	69.30	-1	3,682	-0.03%
2020/07/23	0	0.00	1	73.50	71.80	-1	3,912	-0.03%
2020/07/22	2	71.85	1	71.60	71.70	1	3,936	0.03%
2020/07/21	1	69.90	2	70.55	70.00	-1	3,892	-0.03%
2020/07/20	2	69.05	2	70.05	69.10	0	3,870	0.00%
2020/07/17	1	69.50	0	0.00	69.50	1	3,862	0.03%
2020/07/10	1	69.50	0	0.00	68.10	1	3,601	0.03%
2020/07/09	2	69.00	0	0.00	67.80	2	3,601	0.06%
2020/07/03	9	69.04	0	0.00	68.60	9	3,739	0.24%
2020/07/02	9	71.51	0	0.00	70.60	9	3,803	0.24%
2020/06/12	5	63.00	5	64.00	65.00	0	4,313	0.00%
2020/06/11	10	66.65	10	67.60	66.70	0	4,325	0.00%
2020/06/10	1	67.30	5	68.00	69.90	-4	4,380	-0.09%
2020/06/09	5	66.30	1	71.90	65.70	4	4,398	0.09%
2020/06/04	11	74.01	11	76.01	73.50	0	4,438	0.00%
2020/06/01	0	0.00	40	74.15	73.80	-40	4,368	-0.92%
2020/05/28	10	73.20	1	71.90	72.20	9	4,392	0.20%
2020/05/27	18	76.42	11	76.39	73.00	7	4,437	0.16%
2020/05/26	0	0.00	1	74.90	74.90	-1	4,450	-0.02%
2020/05/25	5	72.22	2	73.35	74.60	3	4,551	0.07%
2020/05/22	28	73.12	2	72.90	71.00	26	4,608	0.56%
2020/05/21	1	74.10	11	74.09	75.50	-10	4,741	-0.21%
2020/05/20	24	71.64	14	72.81	71.50	10	4,852	0.21%
2020/05/19	63	68.01	72	67.54	68.70	-9	4,954	-0.18%
2020/05/18	7	63.29	1	65.20	63.20	6	5,033	0.12%
2020/05/15	5	62.90	0	0.00	62.50	5	5,026	0.10%
2020/05/14	5	66.00	0	0.00	64.50	5	5,059	0.10%
2020/05/13	10	68.01	10	68.60	68.00	0	5,074	0.00%
2020/05/12	5	66.00	10	67.00	70.10	-5	5,061	-0.10%
2020/05/11	5	65.90	6	66.53	65.60	-1	5,073	-0.02%
2020/05/08	5	65.60	0	0.00	65.70	5	5,099	0.10%
2020/05/07	0	0.00	5	66.60	66.10	-5	5,126	-0.10%
2020/05/05	5	65.00	5	66.00	64.20	0	5,346	0.00%
2020/04/30	5	64.80	8	65.69	64.20	-3	5,439	-0.06%
2020/04/29	1	63.30	1	63.40	63.30	0	5,537	0.00%
2020/04/28	3	64.40	2	64.35	63.40	1	5,574	0.02%
2020/04/27	2	62.85	5	63.20	64.30	-3	5,709	-0.05%
2020/04/24	5	60.30	0	0.00	60.60	5	5,701	0.09%
2020/04/23	0	0.00	3	62.10	61.10	-3	5,762	-0.05%
2020/04/22	6	60.60	5	61.20	61.30	1	5,806	0.02%
2020/04/21	1	63.70	1	63.30	62.00	0	5,838	0.00%
2020/04/20	1	62.70	1	61.80	61.80	0	5,917	0.00%
2020/04/17	0	0.00	9	63.80	61.20	-9	5,949	-0.15%
2020/04/16	10	63.05	7	64.00	63.00	3	6,062	0.05%
2020/04/15	10	63.24	18	62.86	63.60	-8	6,290	-0.13%
2020/04/14	1	62.50	0	0.00	61.40	1	6,422	0.02%
2020/04/13	0	0.00	2	60.10	59.60	-2	6,433	-0.03%
2020/04/10	5	60.12	3	60.50	60.50	2	6,439	0.03%
2020/04/09	0	0.00	1	60.80	59.10	-1	6,428	-0.02%
2020/04/08	8	59.60	1.2	59.27	58.50	6.8	6,326	0.11%
2020/04/07	6	58.90	7	58.34	59.00	-1	6,280	-0.02%
2020/04/06	0	0.00	30	55.43	56.40	-30	6,211	-0.48%
2020/04/01	1	49.85	1	50.60	51.30	0	6,123	0.00%
2020/03/31	12	49.65	11	50.94	49.45	1	6,107	0.02%
2020/03/30	1	46.15	1	45.40	48.45	0	6,018	0.00%
2020/03/27	3	48.65	7	48.19	47.10	-4	5,993	-0.07%
2020/03/26	3	44.67	3	45.07	47.75	0	5,868	0.00%
2020/03/25	1	43.60	15	43.50	43.45	-14	5,762	-0.24%
2020/03/19	15	40.45	1	42.30	40.05	14	5,563	0.25%
2020/03/18	6	44.29	1	44.50	44.50	5	5,515	0.09%
2020/03/17	15	45.75	0	0.00	44.85	15	5,438	0.28%
2020/03/16	17	51.45	5	50.46	49.80	12	5,348	0.22%
2020/03/13	2	52.00	2	54.05	55.30	0	5,276	0.00%
2020/03/12	3	57.83	2	56.80	55.50	1	5,162	0.02%
2020/03/11	6	62.75	1	61.70	60.70	5	5,051	0.10%
2020/03/10	1	63.20	0	0.00	65.20	1	4,978	0.02%
2020/03/09	2	68.00	0	0.00	63.60	2	4,903	0.04%
2020/03/06	0	0.00	1	71.50	70.60	-1	4,832	-0.02%
2020/03/05	4	72.38	3	72.53	72.20	1	4,809	0.02%
2020/03/04	6	69.77	0	0.00	70.10	6	4,768	0.13%
2020/03/03	1	73.10	0	0.00	71.20	1	4,738	0.02%
2020/02/27	5	71.00	0	0.00	70.20	5	4,637	0.11%
2020/02/26	6	75.33	0	0.00	73.70	6	4,569	0.13%
2020/02/24	5	79.50	16	78.59	78.00	-11	4,310	-0.26%
2020/02/21	9	85.48	24	85.68	82.60	-15	4,194	-0.36%
2020/02/20	3	83.87	9	81.19	85.00	-6	3,978	-0.15%
2020/02/19	32	78.92	28	79.56	79.00	4	3,731	0.11%
2020/02/18	21	76.43	5	75.46	74.60	16	3,429	0.47%
2020/02/14	5	73.00	0	0.00	73.20	5	3,157	0.16%
2020/02/13	9	71.60	4	71.45	71.20	5	3,082	0.16%
2020/02/12	2	74.20	2	74.50	73.70	0	3,017	0.00%
2020/02/11	5	73.90	5	72.20	72.20	0	2,930	0.00%
2020/02/10	10	70.74	5	71.50	71.50	5	2,839	0.18%
2020/02/07	2	76.40	4	76.35	72.30	-2	2,770	-0.07%
2020/02/06	17	76.12	15	75.80	76.00	2	2,679	0.07%
2020/02/05	6	76.07	12	74.88	74.50	-6	2,541	-0.24%
2020/02/04	5	72.20	2	72.20	71.70	3	2,382	0.13%
2020/02/03	8	70.00	3	71.10	68.90	5	2,271	0.22%
2020/01/31	18	73.06	10	73.13	72.60	8	2,169	0.37%
2020/01/30	5	77.40	8	79.41	77.40	-3	2,006	-0.15%
2020/01/20	15	84.59	17	84.22	86.00	-2	1,936	-0.10%
2020/01/16	12	79.77	13	78.80	78.90	-1	1,688	-0.06%
2020/01/15	13	79.23	14	79.55	79.90	-1	1,601	-0.06%
2020/01/14	20	77.50	22	77.45	79.10	-2	1,518	-0.13%
2020/01/13	13	75.92	28	75.34	78.00	-15	1,434	-1.05%
2020/01/10	0	0.00	6	70.98	71.90	-6	1,230	-0.49%
2020/01/09	1	72.10	21	71.96	71.20	-20	1,164	-1.72%
2020/01/08	10	66.99	160	67.89	70.90	-150	1,002	-14.96%	大賣/鉅額交易
2020/01/07	7	62.84	92	62.76	64.50	-85	730	-11.64%
2020/01/06	6	59.08	40	58.80	59.90	-34	540	-6.29%
2020/01/03	0	0.00	10	58.00	58.00	-10	484	-2.07%
2020/01/02	6	56.83	33	56.20	56.30	-27	428	-6.31%
2019/12/27	15	54.14	20	55.00	53.70	-5	357	-1.40%
2019/12/26	2	51.30	0	0.00	52.40	2	315	0.63%
2019/12/25	0	0.00	20	51.75	54.50	-20	277	-7.22%
2019/12/24	0	0.00	2	49.75	50.00	-2	228	-0.87%
2019/12/23	20	49.59	40	48.73	49.30	-20	211	-9.46%
2019/12/17	0	0.00	10	47.00	46.60	-10	171	-5.83%
2019/12/12	0	0.00	10	46.00	45.70	-10	156	-6.41%
2019/12/09	10	45.40	10	46.00	45.05	0	140	0.00%
2019/11/28	4	45.56	0	0.00	45.25	4	134	2.98%
2019/11/26	2	44.85	0	0.00	45.05	2	127	1.56%
2019/11/25	0	0.00	12	44.30	45.05	-12	121	-9.90%
2019/11/11	4	39.45	0	0.00	40.00	4	96	4.14%
2019/10/16	2	40.20	0	0.00	39.90	2	104	1.92%
2019/10/15	2	39.80	0	0.00	40.90	2	103	1.94%
2019/09/27	4	42.50	4	41.76	42.00	0	110	0.00%
2019/09/25	2	41.10	0	0.00	40.95	2	108	1.84%
2019/09/16	7	41.66	1	42.15	41.30	6	115	5.22%
2019/09/12	4	42.10	0	0.00	42.20	4	115	3.47%
2019/08/29	6	39.70	0	0.00	39.60	6	121	4.94%
2019/08/14	7	40.26	1	40.00	39.90	6	115	5.20%
2019/08/05	4	42.33	0	0.00	41.65	4	109	3.66%
2019/08/02	4	42.75	4	43.50	43.45	0	107	0.00%
2019/07/26	0	0.00	4	43.75	44.50	-4	101	-3.94%
2019/07/05	0	0.00	1	45.05	45.10	-1	105	-0.95%
2019/07/02	1	44.20	0	0.00	44.20	1	113	0.88%
2019/06/17	1	45.00	1	44.20	44.00	0	123	0.00%
2019/05/14	0	0.00	2	40.60	41.30	-2	223	-0.90%
2019/04/29	4	45.13	0	0.00	44.75	4	217	1.84%
2019/04/16	0	0.00	4	47.00	46.30	-4	218	-1.83%
2019/04/11	2	45.45	0	0.00	45.50	2	213	0.94%
2019/04/10	2	46.70	0	0.00	46.20	2	207	0.96%
2019/04/09	2	46.75	7	47.11	47.15	-5	203	-2.45%
2019/04/08	7	48.19	8	48.24	47.50	-1	200	-0.50%
2019/04/03	0	0.00	3	47.10	47.45	-3	192	-1.56%
2019/03/29	10	45.50	0	0.00	46.05	10	187	5.33%
2019/03/28	2	45.50	0	0.00	45.15	2	183	1.09%
2019/03/19	5	46.40	0	0.00	46.80	5	176	2.83%
2019/03/18	5	47.60	0	0.00	46.95	5	174	2.86%
2019/03/06	3	46.05	0	0.00	46.95	3	143	2.08%
2019/02/26	5	43.90	0	0.00	43.95	5	126	3.94%
2019/02/18	0	0.00	2	41.00	42.30	-2	102	-1.95%
2019/02/15	2	40.60	0	0.00	40.65	2	94	2.11%
2019/02/14	5	41.44	13	41.64	40.90	-8	91	-8.77%
2019/02/13	0	0.00	30	40.20	40.50	-30	79	-37.58%
2018/12/26	5	36.61	0	0.00	36.35	5	138	3.60%
2018/10/31	4	34.95	0	0.00	35.20	4	318	1.26%
2018/10/29	3	33.70	3	34.30	34.20	0	321	0.00%
2018/10/26	5	34.50	0	0.00	34.50	5	325	1.54%
2018/10/09	26	40.66	0	0.00	40.05	26	432	6.02%
2018/08/31	0	0.00	2	52.90	52.80	-2	636	-0.31%
2018/08/30	2	52.80	0	0.00	52.80	2	654	0.31%
2018/08/07	3	50.63	3	50.57	50.30	0	596	0.00%
2018/07/27	0	0.00	2	52.30	52.90	-2	570	-0.35%
2018/07/13	25	50.46	25	51.00	50.40	0	464	0.00%
2018/07/10	0	0.00	5	49.00	51.00	-5	458	-1.09%
2018/07/06	10	47.78	0	0.00	48.55	10	499	2.00%
2018/07/02	2	51.80	0	0.00	51.00	2	484	0.41%
2018/06/29	5	50.20	3	50.80	51.90	2	450	0.44%
2018/06/20	26	44.95	0	0.00	45.00	26	351	7.39%
2018/06/06	1	46.05	0	0.00	45.90	1	302	0.33%
2018/05/28	2	43.10	0	0.00	44.10	2	311	0.64%
2018/05/22	20	42.95	0	0.00	42.80	20	328	6.09%
2018/05/21	6	42.90	0	0.00	42.90	6	338	1.77%
2018/05/14	0	0.00	2	44.60	43.75	-2	365	-0.55%
2018/05/10	0	0.00	2	44.60	43.90	-2	371	-0.54%
2018/05/09	2	43.70	2	43.80	43.70	0	373	0.00%
2018/04/20	0	0.00	12	46.00	45.85	-12	535	-2.24%
2018/04/13	0	0.00	1	48.25	48.60	-1	640	-0.16%
2018/04/12	0	0.00	10	49.48	48.40	-10	634	-1.58%
2018/04/11	21	45.06	0	0.00	47.30	21	588	3.57%
2018/04/02	49	45.00	0	0.00	45.00	49	568	8.62%
2018/03/31	15	44.67	0	0.00	45.00	15	567	2.65%
2018/03/28	1	45.30	0	0.00	45.30	1	564	0.18%
2018/03/19	0	0.00	1	43.90	43.70	-1	563	-0.18%
2018/03/16	57	44.17	1	43.90	44.00	56	564	9.93%
2018/03/09	29	43.97	0	0.00	43.90	29	549	5.28%
2018/03/08	0	0.00	2	45.48	45.30	-2	539	-0.37%
2018/03/07	3	44.15	0	0.00	44.15	3	522	0.57%
2018/02/23	27	43.67	0	0.00	43.65	27	508	5.31%
2018/02/22	2	43.20	0	0.00	43.70	2	504	0.40%
2018/02/21	1	42.10	0	0.00	42.70	1	499	0.20%
2018/02/12	30	41.28	0	0.00	41.35	30	490	6.12%
2018/01/23	20	46.45	20	45.70	44.50	0	442	0.00%
2018/01/19	1	43.85	0	0.00	43.85	1	416	0.24%
2018/01/15	0	0.00	10	44.30	45.90	-10	313	-3.19%
2018/01/11	3	38.82	0	0.00	39.50	3	197	1.52%
2018/01/10	4	38.23	2	38.45	38.20	2	201	0.99%
2018/01/08	2	39.15	1	39.30	39.50	1	200	0.50%
2018/01/02	0	0.00	0	38.95	39.00	0	213	-0.01%