麗臺 (2465)-合庫-自強券商分點個股進出

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

麗臺

(2465)

可現股當沖

股價
128.5
漲跌
▼0.5
漲幅
-0.39%
成交量
4,260張
產業
上市電腦週邊類股
393人加入追蹤

立即追蹤
本地時間:13:35(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

麗臺 (2465)籌碼相關－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強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
2024/06/14	0	0.00	1	130.00	128.50	-1	5,434	-0.02%
2024/06/13	1	130.00	3	129.67	129.00	-2	5,414	-0.04%
2024/06/12	1	126.50	1	127.50	128.00	0	5,411	0.00%
2024/06/11	4	124.00	5	123.50	123.00	-1	5,451	-0.02%
2024/06/06	0	0.00	1	130.00	130.50	-1	5,563	-0.02%
2024/06/05	4	128.75	8	128.88	127.50	-4	5,583	-0.07%
2024/06/04	27	140.67	21	139.79	128.00	6	5,604	0.11%
2024/06/03	4	132.00	19	136.50	137.50	-15	5,048	-0.30%
2024/05/31	1	127.00	0	0.00	125.00	1	4,909	0.02%
2024/05/30	1	127.00	1	128.50	124.50	0	4,891	0.00%
2024/05/29	3	126.00	1	126.00	129.00	2	4,780	0.04%
2024/05/28	2	126.00	4	128.38	125.00	-2	4,757	-0.04%
2024/05/27	0	0.00	1	128.50	128.00	-1	4,746	-0.02%
2024/05/24	18	123.31	1	123.50	122.50	17	4,711	0.36%
2024/05/23	3	128.00	1.1	134.68	126.50	1.9	4,679	0.04%
2024/05/22	3.2	131.86	9	130.83	130.50	-5.8	4,506	-0.13%
2024/05/21	1	124.50	1	124.50	124.00	0	4,377	0.00%
2024/05/20	1.2	118.63	0	0.00	119.00	1.2	4,325	0.03%
2024/05/16	1	127.00	0.2	121.50	122.50	0.8	4,462	0.02%
2024/05/15	2	120.00	1	119.50	121.00	1	4,362	0.02%
2024/05/14	1	114.00	1	117.00	118.00	0	4,344	0.00%
2024/05/13	0	0.00	7	115.57	115.00	-7	4,449	-0.16%
2024/05/10	4	117.25	1	118.00	118.50	3	4,543	0.07%
2024/05/08	0	0.00	1	126.00	125.50	-1	4,759	-0.02%
2024/05/07	8.1	128.45	1	123.00	130.00	7.1	4,836	0.15%
2024/05/03	1	122.00	0	0.00	123.50	1	4,763	0.02%
2024/05/02	1	124.00	0	0.00	124.00	1	4,755	0.02%
2024/04/30	5	130.60	1	131.00	131.50	4	4,721	0.08%
2024/04/25	1	122.50	1	124.50	124.00	0	4,783	0.00%
2024/04/24	1	128.50	3	130.33	126.00	-2	4,745	-0.04%
2024/04/23	6	121.58	2	120.50	121.00	4	4,650	0.09%
2024/04/22	3	125.00	2	125.00	124.50	1	4,540	0.02%
2024/04/19	4	135.88	4	138.50	138.00	0	4,442	0.00%
2024/04/18	4	141.63	9	141.61	142.00	-5	4,207	-0.12%
2024/04/17	0	0.00	3	134.00	134.50	-3	3,976	-0.08%
2024/04/16	2	127.00	0	0.00	122.50	2	3,940	0.05%
2024/04/15	4	136.25	4	139.38	134.50	0	3,841	0.00%
2024/04/12	3	136.17	18	136.67	138.00	-15	3,667	-0.41%
2024/04/11	8	129.19	3	132.00	128.50	5	3,490	0.14%
2024/04/10	1	122.50	1	123.50	121.50	0	3,312	0.00%
2024/04/08	1	122.50	0	0.00	124.50	1	3,301	0.03%
2024/04/03	1	127.00	13	124.85	125.00	-12	3,342	-0.36%
2024/04/02	1	124.00	0	0.00	120.00	1	3,334	0.03%
2024/04/01	5	122.20	3	123.00	123.00	2	3,321	0.06%
2024/03/29	2	121.00	2	120.00	120.50	0	3,301	0.00%
2024/03/28	2	114.50	2	114.25	114.50	0	3,276	0.00%
2024/03/27	16	119.44	1	119.00	117.50	15	3,293	0.46%
2024/03/26	2	114.75	13.4	123.13	123.50	-11.4	3,228	-0.35%
2024/03/25	8.2	113.18	1	113.00	112.50	7.2	3,181	0.23%
2024/03/22	1	123.50	2	117.00	117.50	-1	3,220	-0.03%
2024/03/21	5.2	123.85	10	120.50	120.00	-4.8	3,201	-0.15%
2024/03/20	8	125.81	3	126.00	124.50	5	3,191	0.16%
2024/03/19	8	127.31	2	128.75	129.00	6	3,227	0.19%
2024/03/18	5	128.60	4	133.88	132.50	1	3,325	0.03%
2024/03/15	6	128.25	1	126.00	125.50	5	3,317	0.15%
2024/03/14	7	133.50	3	132.00	132.00	4	3,334	0.12%
2024/03/13	14	146.82	2	144.25	145.00	12	3,328	0.36%
2024/03/12	3	135.00	8.1	142.38	143.00	-5.1	3,294	-0.15%
2024/03/11	1	130.00	0	0.00	130.00	1	3,375	0.03%
2024/03/08	7.1	135.75	4	139.38	133.50	3.1	3,349	0.09%
2024/03/07	0.1	150.00	4	148.00	148.00	-3.9	3,298	-0.12%
2024/03/06	0	0.00	0.3	154.50	157.00	-0.3	3,320	-0.01%
2024/03/01	0.2	144.00	2	142.00	146.00	-1.9	3,527	-0.05%
2024/02/29	0	0.00	2	141.00	144.00	-2	3,532	-0.06%
2024/02/27	1.2	131.43	1	132.50	133.00	0.2	3,514	0.00%
2024/02/26	1	121.00	2	125.50	126.00	-1	3,522	-0.03%
2024/02/23	2	124.00	2	123.00	123.00	0	3,545	0.00%
2024/02/22	0	0.00	14	120.00	119.50	-14	3,597	-0.39%
2024/02/21	1	117.50	8	122.13	120.00	-7	3,597	-0.19%
2024/02/20	4	124.50	12	122.08	121.50	-8	3,598	-0.22%
2024/02/19	15	117.93	1	123.50	123.50	14	3,590	0.39%
2024/02/15	0	0.00	1	103.50	103.50	-1	3,630	-0.03%
2024/02/05	23	93.26	14.9	94.07	94.40	8.1	3,659	0.22%
2024/02/02	7	82.49	38	84.92	85.90	-31	3,597	-0.86%
2024/02/01	35	76.67	23.3	76.54	78.10	11.7	3,564	0.33%
2024/01/31	25	74.51	6.3	76.01	78.00	18.7	3,475	0.54%
2024/01/30	9	71.93	87	72.79	72.90	-78	3,329	-2.34%
2024/01/29	36	67.01	0	0.00	66.30	36	3,220	1.12%
2024/01/26	45	68.50	0	0.00	66.70	45	3,240	1.39%
2024/01/25	5	69.60	0	0.00	69.60	5	3,269	0.15%
2024/01/24	10	69.50	0	0.00	69.20	10	3,251	0.31%
2024/01/23	11	70.85	0	0.00	71.00	11	3,269	0.34%
2024/01/22	0	0.00	63	67.48	67.60	-63	3,212	-1.96%
2024/01/19	0	0.00	22	60.80	61.50	-22	3,192	-0.69%
2024/01/17	30.5	59.24	0	0.00	56.70	30.5	3,442	0.89%
2024/01/15	2	60.20	20	60.20	60.80	-18	3,445	-0.52%
2024/01/11	0	0.00	20	64.50	64.40	-20	3,500	-0.57%
2024/01/08	1	60.20	0	0.00	60.20	1	3,616	0.03%
2024/01/05	22	61.04	0	0.00	60.90	22	3,711	0.59%
2024/01/03	1	62.50	0	0.00	62.30	1	3,928	0.03%
2024/01/02	2	62.80	0	0.00	63.50	2	3,989	0.05%
2023/12/29	48	63.52	18	65.06	63.40	30	3,984	0.75%
2023/12/28	1	69.30	1	69.00	67.20	0	3,932	0.00%
2023/12/27	13	67.62	1	67.80	67.20	12	3,895	0.31%
2023/12/22	0	0.00	2	68.50	68.50	-2	3,820	-0.05%
2023/12/20	3	66.97	0	0.00	66.30	3	3,753	0.08%
2023/12/19	18	64.93	0	0.00	66.50	18	3,725	0.48%
2023/12/18	1	68.10	0	0.00	69.20	1	3,635	0.03%
2023/12/15	4	68.48	1	70.10	68.00	3	3,609	0.08%
2023/12/14	1	72.10	4	71.73	71.40	-3	3,569	-0.08%
2023/12/13	5	69.60	4	69.23	70.30	1	3,497	0.03%
2023/12/12	2	64.50	0	0.00	64.90	2	3,360	0.06%
2023/12/11	2	68.20	0	0.00	66.70	2	3,319	0.06%
2023/12/08	1	66.50	0	0.00	65.80	1	3,247	0.03%
2023/12/07	20	66.50	0	0.00	66.70	20	3,178	0.63%
2023/12/06	0	0.00	47	69.27	69.50	-47	3,097	-1.52%
2023/12/01	0	0.00	7	62.77	62.10	-7	2,815	-0.25%
2023/11/30	7	62.79	1	64.20	63.60	6	2,761	0.22%
2023/11/29	2	59.70	17.2	59.80	59.80	-15.2	2,624	-0.58%
2023/11/27	0	0.00	14	53.63	52.60	-14	2,487	-0.56%
2023/11/24	4	54.95	3	54.40	54.20	1	2,472	0.04%
2023/11/22	10	57.88	5	57.20	57.70	5	2,412	0.21%
2023/11/21	7	61.04	18	60.89	59.50	-11	2,374	-0.46%
2023/11/20	1	57.80	0	0.00	58.60	1	2,308	0.04%
2023/11/17	15	56.59	3	58.87	58.00	12	2,285	0.52%
2023/11/16	7	59.94	3.5	58.90	59.00	3.5	2,237	0.16%
2023/11/15	7	55.57	8	57.93	60.00	-1	2,178	-0.05%
2023/11/14	12	55.81	6	56.03	55.50	6	2,071	0.29%
2023/11/13	2	54.65	9	54.68	55.50	-7	2,004	-0.35%
2023/11/10	2	54.30	1	54.40	54.60	1	1,954	0.05%
2023/11/09	2	55.00	3	56.90	56.90	-1	1,888	-0.05%
2023/11/08	1.2	52.80	0	0.00	51.80	1.2	1,807	0.07%
2023/11/07	0	0.00	1	54.30	52.70	-1	1,794	-0.06%
2023/11/06	0	0.00	3	54.43	54.30	-3	1,790	-0.17%
2023/11/03	0	0.00	2	53.70	53.60	-2	1,786	-0.11%
2023/11/02	1	53.60	5	54.54	55.30	-4	1,744	-0.23%
2023/11/01	0	0.00	3	52.17	51.60	-3	1,678	-0.18%
2023/10/30	1	54.40	0	0.00	55.00	1	1,588	0.06%
2023/10/27	2.3	57.80	15	56.79	57.00	-12.7	1,512	-0.84%
2023/10/26	6	53.90	3	55.67	57.60	3	1,417	0.21%
2023/10/25	1	53.60	3	53.60	53.60	-2	1,266	-0.16%
2023/10/24	0	0.00	1	48.80	48.80	-1	1,128	-0.09%
2023/10/19	1	44.80	1	44.00	42.15	0	1,105	0.00%
2023/10/18	1	45.70	20	45.71	45.30	-19	1,046	-1.81%
2023/10/17	2	48.98	14	47.00	50.30	-12	1,009	-1.19%
2023/10/16	0	0.00	1	51.40	51.80	-1	951	-0.11%
2023/10/12	0	0.00	2	48.50	51.20	-2	888	-0.23%
2023/10/11	1	45.40	0.1	46.45	46.90	0.9	771	0.12%
2023/10/06	0	0.00	26.2	42.56	42.65	-26.2	659	-3.96%
2023/10/02	14	38.25	0	0.00	38.25	14	561	2.49%
2023/09/28	0	0.00	5	36.93	36.90	-5	556	-0.90%
2023/09/25	0	0.00	0	36.75	36.90	0	564	0.00%
2023/09/20	5	38.53	0	0.00	37.15	5	566	0.88%
2023/09/12	5	35.25	0	0.00	35.15	5	542	0.92%
2023/09/11	10	35.30	0	0.00	35.30	10	544	1.84%
2023/09/08	10	35.80	0	0.00	35.80	10	545	1.83%
2023/08/24	0	0.00	1	36.30	36.40	-1	651	-0.15%
2023/08/23	1	36.15	0	0.00	36.20	1	658	0.15%
2023/08/10	1	38.50	0	0.00	38.05	1	672	0.15%
2023/07/27	3	38.17	0	0.00	38.10	3	585	0.51%
2023/07/24	0	0.00	2	37.63	37.65	-2	545	-0.37%
2023/07/21	2	39.08	0	0.00	38.60	2	535	0.37%
2023/07/19	14	40.18	1	40.30	39.90	13	514	2.53%
2023/07/18	0	0.00	5	40.26	38.70	-5	498	-1.00%
2023/07/17	6	40.34	0	0.00	40.15	6	459	1.31%
2023/07/14	0	0.00	5	37.10	37.40	-5	412	-1.21%
2023/07/13	0	0.00	1	34.35	34.00	-1	397	-0.25%
2023/07/12	1	34.20	0	0.00	34.50	1	398	0.25%
2023/06/28	1	35.85	0	0.00	35.70	1	492	0.20%
2023/06/27	2	36.60	0	0.00	36.20	2	501	0.40%
2023/06/26	2	36.88	0	0.00	36.80	2	512	0.39%
2023/06/21	6	37.06	0	0.00	37.25	6	527	1.14%
2023/06/20	3	36.95	0	0.00	36.80	3	531	0.56%
2023/06/15	5	37.06	0	0.00	37.05	5	571	0.88%
2023/06/07	0.2	37.70	0	0.00	37.90	0.2	690	0.02%
2023/06/05	0	0.00	5	38.55	38.40	-5	703	-0.71%
2023/06/01	5	38.45	1	38.20	38.10	4	704	0.57%
2023/05/31	0	0.00	1	39.40	39.25	-1	702	-0.14%
2023/05/30	22	40.48	4	40.30	40.45	18	687	2.62%
2023/05/29	2	37.65	5	37.65	38.30	-3	651	-0.46%
2023/05/26	5	38.57	1	38.55	38.30	4	691	0.58%
2023/05/24	1	35.75	0	0.00	35.95	1	732	0.14%
2023/05/22	2	35.05	0	0.00	35.55	2	757	0.26%
2023/05/19	1	34.80	0	0.00	34.65	1	771	0.13%
2023/05/12	1	33.70	0	0.00	33.80	1	947	0.11%
2023/05/09	1	35.20	0	0.00	35.10	1	1,032	0.10%
2023/05/02	1	37.15	0	0.00	37.20	1	1,287	0.08%
2023/04/25	1	36.50	0	0.00	36.05	1	1,949	0.05%
2023/04/12	1.1	40.25	4	40.73	40.25	-2.9	2,747	-0.11%
2023/04/11	1	39.65	2	39.10	39.40	-1	2,764	-0.04%
2023/04/06	0	0.00	30	39.53	39.70	-30	2,797	-1.07%
2023/03/31	1	39.50	0	0.00	39.40	1	2,815	0.04%
2023/03/30	1	39.60	0	0.00	39.75	1	2,850	0.04%
2023/03/28	16	40.72	9	39.87	39.75	7	3,073	0.23%
2023/03/27	7	41.19	3	41.20	41.15	4	3,142	0.13%
2023/03/24	9	40.98	9	41.35	41.10	0	3,699	0.00%
2023/03/23	1	40.55	0	0.00	40.60	1	4,090	0.02%
2023/03/22	8	40.66	0	0.00	40.80	8	4,213	0.19%
2023/03/21	1	40.15	7	40.50	40.50	-6	4,213	-0.14%
2023/03/20	0	0.00	1	40.00	39.70	-1	4,205	-0.02%
2023/03/16	1	38.40	0	0.00	38.20	1	4,207	0.02%
2023/03/15	2	39.98	2	39.85	39.80	0	4,208	0.00%
2023/03/14	12	40.34	10	41.20	39.60	2	4,236	0.05%
2023/03/13	0	0.00	10	39.83	39.35	-10	4,271	-0.23%
2023/03/10	4	39.40	1	39.10	39.20	3	4,291	0.07%
2023/03/08	3	41.23	0	0.00	41.15	3	4,329	0.07%
2023/02/24	3	41.30	10	42.45	41.55	-7	4,662	-0.15%
2023/02/23	22	41.57	24	42.29	41.30	-2	4,660	-0.04%
2023/02/22	1	40.60	0	0.00	40.75	1	4,795	0.02%
2023/02/21	6	41.56	6	41.69	41.60	0	4,898	0.00%
2023/02/20	1	41.75	0	0.00	41.90	1	5,087	0.02%
2023/02/16	27	41.86	29	42.97	41.50	-2	5,135	-0.04%
2023/02/10	1	40.40	0.2	40.96	40.40	0.8	5,480	0.01%
2023/02/09	3	41.77	0	0.00	41.70	3	5,539	0.05%
2023/02/07	0	0.00	1	42.10	42.95	-1	5,623	-0.02%
2023/02/06	1	42.55	0	0.00	42.35	1	5,737	0.02%
2023/02/03	13	42.53	3	42.70	42.30	10	5,878	0.17%
2023/02/02	0	0.00	2	43.50	43.15	-2	6,123	-0.03%
2023/02/01	38	42.82	0	0.00	42.95	38	6,312	0.60%
2023/01/31	5	42.65	12	43.74	44.00	-7	6,886	-0.10%
2023/01/30	6	43.18	18	43.60	42.60	-12	7,022	-0.17%
2023/01/17	1	41.90	0	0.00	41.00	1	6,917	0.01%
2023/01/16	10	41.21	8	41.98	41.70	2	6,863	0.03%
2023/01/13	5	41.64	7	41.04	40.30	-2	6,717	-0.03%
2023/01/10	2	40.93	1	40.75	40.30	1	6,693	0.01%
2023/01/03	0	0.00	9	41.31	41.80	-9	6,225	-0.14%
2022/12/29	2.6	37.34	5	38.96	38.25	-2.5	6,047	-0.04%
2022/12/28	2	37.70	0	0.00	37.65	2	5,985	0.03%
2022/12/27	1	38.80	0	0.00	38.80	1	5,971	0.02%
2022/12/23	0.4	38.95	0	0.00	38.95	0.4	5,929	0.01%
2022/12/21	2	38.70	2	39.95	38.55	0	5,883	0.00%
2022/12/20	10	39.60	0	0.00	38.60	10	5,830	0.17%
2022/12/19	2	39.85	1	39.35	39.35	1	5,665	0.02%
2022/12/16	16	43.92	7	43.52	42.00	9	5,589	0.16%
2022/12/15	5	41.22	4	41.70	44.20	1	5,024	0.02%
2022/12/14	0	0.00	19	38.92	40.20	-19	4,621	-0.41%
2022/12/13	1	36.60	2	37.28	36.55	-1	4,495	-0.02%
2022/12/12	2	36.75	2	37.10	36.60	0	4,486	0.00%
2022/12/07	2	37.35	0	0.00	36.85	2	4,464	0.04%
2022/12/06	3	37.97	0	0.00	37.65	3	4,460	0.07%
2022/12/05	3	38.30	6	39.35	38.25	-3	4,431	-0.07%
2022/12/02	3	38.17	2	37.85	37.55	1	4,329	0.02%
2022/12/01	0	0.00	5	38.30	38.30	-5	4,301	-0.12%
2022/11/30	2	37.30	2	37.40	37.10	0	4,269	0.00%
2022/11/28	4	37.80	6	38.25	37.60	-2	4,231	-0.05%
2022/11/25	9	39.04	4	39.14	38.00	5	4,194	0.12%
2022/11/24	1	37.80	0	0.00	37.70	1	4,058	0.02%
2022/11/23	22	38.23	20	38.75	37.75	2	4,037	0.05%
2022/11/22	2	36.83	0	0.00	37.10	2	3,941	0.05%
2022/11/21	7	37.84	2	37.70	37.60	5	3,922	0.13%
2022/11/18	9	38.55	6	38.83	38.30	3	3,880	0.08%
2022/11/17	6	36.85	2	36.55	36.65	4	3,685	0.11%
2022/11/16	0	0.00	3	35.48	38.10	-3	3,572	-0.08%
2022/11/15	5	34.09	2	35.20	34.75	3	3,372	0.09%
2022/11/11	1	34.95	1	36.35	34.60	0	3,312	0.00%
2022/11/10	0	0.00	14	35.25	35.20	-14	3,263	-0.43%
2022/11/09	1	37.10	5	36.24	37.00	-4	3,196	-0.13%
2022/11/08	23	38.87	4.1	43.10	38.00	18.9	3,066	0.62%
2022/11/07	2	38.20	0	0.00	39.20	2	2,845	0.07%
2022/11/01	0	0.00	0.1	38.80	39.00	-0.1	2,507	0.00%
2022/10/31	0.1	36.80	5	37.40	37.20	-4.9	2,357	-0.21%
2022/10/28	5	36.10	4	36.40	36.40	1	2,091	0.05%
2022/10/27	6	35.38	9	34.09	35.90	-3	1,846	-0.16%
2022/10/26	9	31.88	4	32.18	32.70	5	1,228	0.41%
2022/10/25	0	0.00	1	29.35	29.75	-1	1,029	-0.10%
2022/10/24	1	28.50	1	28.60	27.60	0	1,055	0.00%
2022/10/21	2	28.33	0	0.00	27.95	2	1,059	0.19%
2022/10/20	43	30.30	46	29.51	29.40	-3	1,030	-0.29%
2022/10/03	0	0.00	1	25.15	25.05	-1	967	-0.10%
2022/09/30	3	25.20	3	23.88	25.15	0	978	0.00%
2022/09/23	1	29.35	0	0.00	28.40	1	1,004	0.10%
2022/09/22	1	28.55	0	0.00	29.20	1	1,012	0.10%
2022/09/21	0	0.00	2	28.75	28.90	-2	1,015	-0.20%
2022/09/20	1	29.55	0	0.00	29.60	1	1,017	0.10%
2022/09/13	0	0.00	1	33.05	32.80	-1	1,065	-0.09%
2022/09/07	0	0.00	5	29.20	29.40	-5	1,095	-0.46%
2022/09/05	2	31.13	7	31.09	30.95	-5	1,123	-0.45%
2022/09/02	1	32.80	0	0.00	32.50	1	1,121	0.09%
2022/08/31	0	0.00	1	38.25	38.35	-1	1,111	-0.09%
2022/08/23	1	37.25	0	0.00	37.15	1	1,094	0.09%
2022/08/22	5	37.70	0	0.00	37.60	5	1,103	0.45%
2022/08/18	0	0.00	1	37.20	37.35	-1	1,121	-0.09%
2022/08/03	0	0.00	5	32.90	32.75	-5	1,157	-0.43%
2022/08/02	3	33.05	2	33.05	33.00	1	1,171	0.09%
2022/08/01	1	35.65	1	35.70	35.25	0	1,177	0.00%
2022/07/29	4	37.19	2	37.30	36.75	2	1,163	0.17%
2022/06/29	2	36.75	2	36.35	36.65	0	1,512	0.00%
2022/06/28	1	36.90	0	0.00	37.20	1	1,510	0.07%
2022/06/17	5	40.14	5	39.50	40.10	0	1,618	0.00%
2022/06/14	2	41.25	2	43.50	40.60	0	1,600	0.00%
2022/06/08	1	45.65	0	0.00	45.80	1	1,601	0.06%
2022/05/31	1	47.80	0	0.00	47.25	1	1,714	0.06%
2022/05/23	0	0.00	1	47.50	46.85	-1	1,886	-0.05%
2022/05/20	1	46.90	0	0.00	46.70	1	1,896	0.05%
2022/05/18	0	0.00	2	48.30	47.70	-2	1,902	-0.11%
2022/05/13	4	47.00	4	46.20	46.55	0	1,929	0.00%
2022/05/11	20	47.47	17	47.84	47.85	3	1,948	0.15%
2022/05/10	0	0.00	1	48.50	49.80	-1	1,969	-0.05%
2022/05/09	3	50.00	1	48.95	48.80	2	2,184	0.09%
2022/05/06	1	52.00	0	0.00	52.60	1	2,233	0.04%
2022/05/04	1	53.10	0	0.00	53.00	1	2,242	0.04%
2022/04/28	2	53.20	0	0.00	53.10	2	2,293	0.09%
2022/04/26	1	56.90	0	0.00	55.00	1	2,267	0.04%
2022/04/25	0	0.00	1	57.50	57.30	-1	2,261	-0.04%
2022/04/22	2	60.60	0	0.00	60.60	2	2,254	0.09%
2022/04/19	1	64.30	7	63.84	63.90	-6	2,043	-0.29%
2022/04/15	1	53.80	0	0.00	53.60	1	1,871	0.05%
2022/04/14	1	56.50	0	0.00	56.40	1	1,925	0.05%
2022/04/11	3	57.07	0	0.00	57.00	3	2,148	0.14%
2022/04/07	1	63.70	3	64.00	63.60	-2	2,240	-0.09%
2022/04/01	1	66.30	0	0.00	66.50	1	2,477	0.04%
2022/03/31	5	67.50	0	0.00	67.10	5	2,643	0.19%
2022/03/30	2	68.20	0	0.00	68.00	2	3,086	0.06%
2022/03/29	1	68.00	1	67.80	67.90	0	3,832	0.00%
2022/03/28	3	68.57	2	69.40	69.70	1	4,079	0.02%
2022/03/25	0	0.00	1	68.20	66.30	-1	4,663	-0.02%
2022/03/24	2	66.20	0	0.00	66.10	2	4,826	0.04%
2022/03/23	1	66.90	5	67.16	67.00	-4	4,832	-0.08%
2022/03/22	5	64.40	0	0.00	66.60	5	4,843	0.10%
2022/03/18	16	66.69	0	0.00	66.70	16	4,837	0.33%
2022/03/14	1	67.00	4	66.90	66.90	-3	4,961	-0.06%
2022/03/10	0	0.00	5	71.08	67.70	-5	5,045	-0.10%
2022/03/07	5	68.50	1	68.60	67.60	4	5,256	0.08%
2022/03/04	1	70.60	3	70.50	70.20	-2	5,406	-0.04%
2022/03/03	2	72.85	1	73.10	71.10	1	5,481	0.02%
2022/03/02	1	73.10	0	0.00	71.70	1	5,657	0.02%
2022/03/01	2	73.45	4	73.33	72.10	-2	5,790	-0.03%
2022/02/25	2	67.85	1	69.00	68.00	1	5,745	0.02%
2022/02/24	1	68.00	0	0.00	67.10	1	5,764	0.02%
2022/02/23	0	0.00	3	70.20	70.20	-3	5,775	-0.05%
2022/02/18	0	0.00	1	70.60	71.70	-1	6,064	-0.02%
2022/02/17	0	0.00	1	71.20	71.20	-1	6,154	-0.02%
2022/02/16	0	0.00	5	71.10	71.10	-5	6,222	-0.08%
2022/02/14	6	68.83	2	69.60	70.20	4	6,499	0.06%
2022/02/10	4	74.10	0	0.00	73.30	4	7,015	0.06%
2022/02/09	13	75.23	12	74.71	74.60	1	7,431	0.01%
2022/02/08	0	0.00	21	73.33	73.50	-21	7,529	-0.28%
2022/02/07	0	0.00	2	67.40	66.90	-2	7,484	-0.03%
2022/01/26	5	65.20	0	0.00	64.80	5	7,542	0.07%
2022/01/25	3	66.13	1	67.00	64.80	2	7,579	0.03%
2022/01/21	3	68.97	9	68.77	68.00	-6	7,660	-0.08%
2022/01/20	5	70.80	0	0.00	70.90	5	7,676	0.07%
2022/01/19	4	70.63	3	70.87	70.90	1	7,693	0.01%
2022/01/17	1	72.20	3	71.70	73.30	-2	7,787	-0.03%
2022/01/14	1	69.20	0	0.00	70.20	1	7,868	0.01%
2022/01/13	0	0.00	1	73.40	72.30	-1	8,059	-0.01%
2022/01/12	0	0.00	7	72.76	72.20	-7	8,186	-0.09%
2022/01/11	8	72.60	1.1	75.24	71.00	6.9	8,384	0.08%
2022/01/10	6	75.30	6	75.00	75.80	0	8,639	0.00%
2022/01/07	4.3	76.38	2	75.60	75.80	2.3	8,678	0.03%
2022/01/06	11	79.90	4	80.75	79.80	7	8,682	0.08%
2022/01/05	15	81.45	14	81.95	82.50	1	8,643	0.01%
2022/01/04	0	0.00	6	79.20	78.60	-6	8,630	-0.07%
2022/01/03	2	79.90	0	0.00	78.80	2	8,762	0.02%
2021/12/30	9	80.33	26	79.16	78.80	-17	8,757	-0.19%
2021/12/29	4	81.90	5	81.82	82.40	-1	8,684	-0.01%
2021/12/28	11	83.35	11	83.26	81.50	0	8,620	0.00%
2021/12/27	5.1	83.93	0	0.00	81.60	5.1	8,458	0.06%
2021/12/24	36	88.72	16	89.85	85.80	20	8,300	0.24%
2021/12/23	15.1	93.38	15.1	93.66	91.20	0	7,870	0.00%
2021/12/22	4	84.33	14.3	84.11	89.10	-10.3	7,134	-0.14%
2021/12/21	25	80.95	27	80.35	81.00	-2	6,863	-0.03%
2021/12/20	0	0.00	75	76.62	77.50	-75	6,229	-1.20%
2021/12/17	3	71.07	0	0.00	70.50	3	6,051	0.05%
2021/12/16	5	71.80	2	72.15	71.30	3	6,048	0.05%
2021/12/14	1	70.50	0	0.00	70.00	1	6,035	0.02%
2021/12/13	3	72.60	0	0.00	71.80	3	6,025	0.05%
2021/12/10	0	0.00	1	73.90	71.40	-1	6,000	-0.02%
2021/12/09	0	0.00	1	72.10	71.00	-1	5,936	-0.02%
2021/12/08	10	72.03	0	0.00	70.60	10	5,925	0.17%
2021/12/06	11	71.28	6	71.70	71.50	5	5,887	0.08%
2021/12/03	6	75.12	3	76.40	74.30	3	5,880	0.05%
2021/12/02	3	75.43	5	75.02	74.40	-2	5,873	-0.03%
2021/12/01	7	74.71	3	74.53	74.90	4	5,966	0.07%
2021/11/30	1	71.70	3	73.47	74.20	-2	5,906	-0.03%
2021/11/29	7	68.14	8	69.79	70.40	-1	5,787	-0.02%
2021/11/26	9	74.57	3	74.43	72.60	6	5,815	0.10%
2021/11/25	0	0.00	10	74.32	75.80	-10	5,628	-0.18%
2021/11/24	5	71.00	8	71.99	70.30	-3	5,460	-0.05%
2021/11/23	2	70.70	1	70.60	69.40	1	5,432	0.02%
2021/11/22	5	71.42	1	71.80	71.10	4	5,434	0.07%
2021/11/19	1	73.10	12	72.62	72.60	-11	5,467	-0.20%
2021/11/18	3	73.17	8	73.99	73.00	-5	5,460	-0.09%
2021/11/17	8	70.44	11	70.82	71.50	-3	5,360	-0.06%
2021/11/16	7	73.40	8	74.83	73.40	-1	5,261	-0.02%
2021/11/15	3	73.47	4.1	74.04	73.20	-1.1	5,175	-0.02%
2021/11/12	43	74.00	6	77.18	73.00	37	5,118	0.72%
2021/11/11	54	77.08	27	77.49	74.60	27	5,017	0.54%
2021/11/10	15	77.79	11	77.83	76.10	4	4,839	0.08%
2021/11/09	13.3	78.39	28	79.17	77.20	-14.7	4,664	-0.32%
2021/11/08	13.3	72.93	18.1	73.83	75.90	-4.8	4,319	-0.11%
2021/11/05	6	69.13	11	69.89	70.10	-5	3,921	-0.13%
2021/11/04	1	64.90	0	0.00	64.90	1	3,670	0.03%
2021/11/03	0	0.00	2	66.40	66.10	-2	3,776	-0.05%
2021/11/02	3	64.50	0	0.00	64.40	3	3,739	0.08%
2021/11/01	9	65.62	7	66.84	66.60	2	3,697	0.05%
2021/10/29	2	65.35	2	62.50	65.00	0	3,629	0.00%
2021/10/28	2	61.30	2	61.70	61.60	0	3,580	0.00%
2021/10/26	0	0.00	11	65.18	62.10	-11	3,551	-0.31%
2021/10/25	2	65.60	1	65.20	65.60	1	3,514	0.03%
2021/10/22	3	65.70	9	65.57	67.10	-6	3,549	-0.17%
2021/10/21	5	69.98	8	71.06	67.70	-3	3,560	-0.08%
2021/10/20	6	67.55	5	69.54	67.60	1	3,367	0.03%
2021/10/19	7.1	68.89	1	70.10	68.90	6.1	3,238	0.19%
2021/10/18	0	0.00	5.1	68.27	69.50	-5.1	3,036	-0.17%
2021/10/15	1	61.50	1	63.50	63.40	0	2,777	0.00%
2021/10/14	2	61.90	4	60.75	60.70	-2	2,737	-0.07%
2021/10/13	1	58.80	0	0.00	58.10	1	2,676	0.04%
2021/10/12	4.1	61.72	5	62.90	60.10	-0.9	2,665	-0.03%
2021/10/08	3	61.30	4	62.50	60.60	-1	2,537	-0.04%
2021/10/07	0	0.00	4	59.18	60.60	-4	2,416	-0.17%
2021/10/06	4	55.35	42	56.03	55.10	-38	2,415	-1.57%
2021/10/04	2	54.00	2	55.20	53.10	0	2,610	0.00%
2021/10/01	2	56.00	2	57.55	55.50	0	2,660	0.00%
2021/09/30	2	56.15	0	0.00	58.60	2	2,676	0.07%
2021/09/29	1	55.60	2	56.70	55.50	-1	2,717	-0.04%
2021/09/28	3	58.37	3	59.47	58.30	0	2,771	0.00%
2021/09/27	2	60.90	0	0.00	60.10	2	2,793	0.07%
2021/09/22	1	61.80	0	0.00	62.00	1	2,941	0.03%
2021/09/16	0	0.00	2	63.65	63.40	-2	3,084	-0.06%
2021/09/14	2	62.30	0	0.00	62.20	2	3,226	0.06%
2021/09/13	1	63.10	0	0.00	63.10	1	3,324	0.03%
2021/09/09	3	63.97	2	63.30	63.70	1	3,501	0.03%
2021/09/08	1	63.70	0	0.00	62.40	1	3,536	0.03%
2021/09/07	1	67.60	1	68.20	65.70	0	3,547	0.00%
2021/09/06	5	69.64	9	70.76	67.30	-4	3,535	-0.11%
2021/09/03	0	0.00	1	67.30	67.60	-1	3,362	-0.03%
2021/09/02	2	68.60	4	67.25	65.40	-2	3,426	-0.06%
2021/09/01	12	68.21	2	68.35	67.00	10	3,483	0.29%
2021/08/31	0	0.00	2	63.00	62.80	-2	3,401	-0.06%
2021/08/27	4	65.65	1	64.50	64.40	3	3,503	0.09%
2021/08/26	1	68.50	0	0.00	67.40	1	3,665	0.03%
2021/08/25	3	68.40	2	67.55	67.20	1	3,858	0.03%
2021/08/24	1	69.50	1	70.00	65.70	0	3,944	0.00%
2021/08/19	4	60.90	0	0.00	58.50	4	4,144	0.10%
2021/08/18	2	57.00	0	0.00	62.00	2	4,241	0.05%
2021/08/17	1	60.00	5	59.90	59.10	-4	4,303	-0.09%
2021/08/16	3	63.97	0	0.00	62.70	3	4,337	0.07%
2021/08/13	0	0.00	1	61.50	61.20	-1	4,369	-0.02%
2021/08/11	1	63.90	3	64.40	65.40	-2	4,464	-0.04%
2021/08/10	8	71.48	0	0.00	70.80	8	4,467	0.18%
2021/08/09	19	70.92	2	72.25	74.10	17	4,437	0.38%
2021/08/06	0	0.00	1	67.40	67.40	-1	4,384	-0.02%
2021/08/04	1	61.60	0	0.00	61.00	1	4,517	0.02%
2021/08/03	3	60.20	0	0.00	59.70	3	4,718	0.06%
2021/07/30	13	62.78	0	0.00	60.80	13	4,748	0.27%
2021/07/29	1	67.00	0	0.00	64.60	1	4,801	0.02%
2021/07/28	1	62.80	0	0.00	67.20	1	4,832	0.02%
2021/07/27	0	0.00	6	69.68	69.70	-6	4,809	-0.12%
2021/07/26	0	0.00	1	63.40	63.40	-1	4,735	-0.02%
2021/07/23	1	57.70	0	0.00	57.70	1	4,757	0.02%
2021/07/22	4	59.93	3	59.67	58.70	1	4,785	0.02%
2021/07/21	2	58.45	0	0.00	55.70	2	4,814	0.04%
2021/07/20	2	62.00	5	60.30	60.20	-3	4,853	-0.06%
2021/07/19	2	62.50	3	62.87	62.90	-1	4,876	-0.02%
2021/07/16	1	66.50	3	66.23	63.70	-2	4,896	-0.04%
2021/07/15	12	65.55	0	0.00	66.20	12	4,891	0.25%
2021/07/14	2	62.75	0	0.00	62.00	2	4,885	0.04%
2021/07/13	3	68.27	0	0.00	65.50	3	4,863	0.06%
2021/07/12	12	68.54	0	0.00	67.60	12	4,837	0.25%
2021/07/09	12	74.82	2	75.20	75.00	10	4,756	0.21%
2021/07/08	1	82.80	7	80.71	83.00	-6	4,632	-0.13%
2021/07/05	0	0.00	58	77.39	82.50	-58	4,562	-1.27%
2021/07/02	2	77.00	2	79.00	76.60	0	4,661	0.00%
2021/07/01	31	77.49	13	79.56	78.70	18	4,658	0.39%
2021/06/30	20	79.07	0	0.00	77.20	20	4,646	0.43%
2021/06/29	43	82.90	0	0.00	79.60	43	4,731	0.91%
2021/06/28	18	82.14	0	0.00	85.40	18	4,773	0.38%
2021/06/24	1	86.10	1	81.80	86.90	0	4,705	0.00%
2021/06/23	11	81.38	8	82.50	79.00	3	4,682	0.06%
2021/06/22	4	89.55	4	90.63	87.00	0	4,645	0.00%
2021/06/21	3	92.03	3	89.00	95.80	0	4,597	0.00%
2021/06/18	13	94.62	2	92.55	92.10	11	4,582	0.24%
2021/06/17	2	85.40	6	85.95	89.30	-4	4,638	-0.09%
2021/06/16	1	82.40	0	0.00	81.20	1	4,717	0.02%
2021/06/15	2	74.70	3	75.10	81.40	-1	4,733	-0.02%
2021/06/11	11	73.61	22	74.20	74.00	-11	4,736	-0.23%
2021/06/10	5	74.08	9	73.79	74.50	-4	4,819	-0.08%
2021/06/09	0	0.00	23	69.94	70.90	-23	4,875	-0.47%
2021/06/08	2	65.10	0	0.00	64.50	2	4,903	0.04%
2021/06/07	3	63.33	2	61.10	62.50	1	4,942	0.02%
2021/06/04	14	67.83	0	0.00	67.30	14	4,937	0.28%
2021/06/03	5	69.54	9	70.10	71.50	-4	4,914	-0.08%
2021/06/02	12	68.22	25	66.98	65.00	-13	4,778	-0.27%
2021/06/01	3	59.27	15	62.95	63.40	-12	4,598	-0.26%
2021/05/31	3	54.37	7	54.74	57.70	-4	4,552	-0.09%
2021/05/28	1	55.00	11	55.66	54.80	-10	4,484	-0.22%
2021/05/27	8	52.35	9	52.68	52.50	-1	4,395	-0.02%
2021/05/26	1	47.80	2	48.00	51.50	-1	4,319	-0.02%
2021/05/25	0	0.00	4	46.23	46.95	-4	4,262	-0.09%
2021/05/20	0	0.00	1	42.00	41.85	-1	4,463	-0.02%
2021/05/19	2	40.80	4	42.45	44.00	-2	4,517	-0.04%
2021/05/18	3	41.08	6	39.38	41.30	-3	4,457	-0.07%
2021/05/17	6	38.37	0	0.00	37.55	6	4,411	0.14%
2021/05/14	5	42.38	2	42.45	41.70	3	4,362	0.07%
2021/05/13	4	44.15	0	0.00	44.15	4	4,279	0.09%
2021/05/12	10	49.89	0	0.00	49.05	10	4,204	0.24%
2021/05/11	21	53.99	0	0.00	54.50	21	4,109	0.51%
2021/05/10	0	0.00	4	49.70	49.70	-4	3,911	-0.10%
2021/05/07	0	0.00	11	42.75	45.20	-11	3,913	-0.28%
2021/05/06	11	47.05	0	0.00	42.50	11	3,879	0.28%
2021/05/05	0	0.00	6	43.07	45.90	-6	3,798	-0.16%
2021/05/04	7	40.47	0	0.00	41.75	7	3,732	0.19%
2021/05/03	1	47.00	13	44.00	44.00	-12	3,690	-0.33%
2021/04/29	1	47.25	1	48.00	46.50	0	3,672	0.00%
2021/04/28	0	0.00	1	50.50	50.00	-1	3,638	-0.03%
2021/04/27	5	51.34	4	50.88	50.10	1	3,617	0.03%
2021/04/26	2	47.55	8	48.29	50.00	-6	3,556	-0.17%
2021/04/22	1	43.80	1	44.05	41.40	0	3,449	0.00%
2021/04/21	0	0.00	12	46.00	46.00	-12	3,436	-0.35%
2021/04/20	3	46.07	1	45.20	48.00	2	3,442	0.06%
2021/04/19	4	50.21	0	0.00	49.95	4	3,447	0.12%
2021/04/16	0	0.00	1	54.50	55.50	-1	3,470	-0.03%
2021/04/14	1	52.70	0	0.00	52.60	1	3,506	0.03%
2021/04/13	1	56.00	0	0.00	54.00	1	3,538	0.03%
2021/04/12	1	58.00	0	0.00	56.80	1	3,561	0.03%
2021/04/09	8	54.31	2	53.00	54.00	6	3,594	0.17%
2021/04/08	13	57.17	7	56.03	57.80	6	3,583	0.17%
2021/04/07	0	0.00	1	57.80	57.80	-1	3,434	-0.03%
2021/04/06	0	0.00	5	52.36	52.60	-5	3,452	-0.14%
2021/04/01	5	46.85	1	47.05	47.90	4	3,489	0.11%
2021/03/31	1	40.05	12	43.48	43.55	-11	3,407	-0.32%
2021/03/30	20	39.90	0	0.00	39.60	20	3,364	0.59%
2021/03/29	0	39.30	2	39.85	39.65	-2	3,415	-0.06%
2021/03/26	0	0.00	2	39.08	38.80	-2	3,483	-0.06%
2021/03/25	1	39.75	12	38.96	38.30	-11	3,625	-0.30%
2021/03/24	10	38.53	4	38.83	38.80	6	3,769	0.16%
2021/03/23	9	37.80	0	0.00	36.55	9	3,795	0.24%
2021/03/22	3	39.90	3	39.48	39.25	0	3,688	0.00%
2021/03/19	2	40.33	5	38.94	40.70	-3	3,563	-0.08%
2021/03/18	5	35.91	10	36.60	37.00	-5	3,440	-0.15%
2021/03/17	20	34.55	0	0.00	34.55	20	3,386	0.59%
2021/03/16	15	34.21	5	34.87	34.55	10	3,337	0.30%
2021/03/15	10	34.60	22	35.92	36.05	-12	3,253	-0.37%
2021/03/12	6	32.14	12	32.50	32.80	-6	3,148	-0.19%
2021/03/11	2	29.38	10.5	29.10	29.90	-8.5	3,097	-0.27%
2021/03/10	1	27.55	0	27.95	27.50	1	3,126	0.03%
2021/03/09	0.5	27.45	0	0.00	27.55	0.5	3,101	0.02%
2021/03/08	3	27.63	1	27.55	27.30	2	3,076	0.07%
2021/03/05	6	26.49	3	26.47	26.35	3	3,054	0.10%
2021/03/04	7	27.57	5	26.78	27.60	2	3,027	0.07%
2021/03/02	1	25.20	0	0.00	24.25	1	2,980	0.03%
2021/02/26	10	24.85	0	0.00	24.90	10	3,010	0.33%
2021/02/24	12	25.40	1	26.50	26.00	11	3,064	0.36%
2021/02/23	15	26.19	50	26.00	26.45	-35	3,080	-1.14%
2021/02/19	0	0.00	50	21.85	21.90	-50	3,121	-1.60%
2021/02/01	2	16.30	0	0.00	16.30	2	3,552	0.06%
2021/01/26	1	17.15	0	0.00	17.10	1	3,588	0.03%
2021/01/22	1	17.15	7	16.65	17.20	-6	3,581	-0.17%
2021/01/21	1	18.05	1	17.65	17.55	0	3,569	0.00%
2021/01/20	1	18.20	11	18.20	17.90	-10	3,572	-0.28%
2021/01/19	1	19.50	0	0.00	19.45	1	3,554	0.03%
2021/01/18	1	19.45	0	0.00	19.50	1	3,565	0.03%
2021/01/15	1	20.40	0	0.00	20.20	1	3,595	0.03%
2021/01/14	0	0.00	1	20.90	21.00	-1	3,647	-0.03%
2021/01/13	1	20.00	2	20.30	20.25	-1	3,657	-0.03%
2021/01/12	7	20.39	0	0.00	20.40	7	3,644	0.19%
2021/01/07	50	20.75	1	20.70	20.60	49	3,545	1.38%
2021/01/06	6	20.23	1	20.85	20.20	5	3,541	0.14%
2021/01/05	3	21.67	2	21.75	21.50	1	3,508	0.03%
2021/01/04	2	23.50	0	0.00	22.50	2	3,474	0.06%
2020/12/31	2	21.93	0	0.00	21.95	2	3,450	0.06%
2020/12/30	1	22.25	0	0.00	22.25	1	3,459	0.03%
2020/12/29	14	22.82	0	0.00	22.25	14	3,439	0.41%
2020/12/28	10	22.90	0	0.00	23.20	10	3,388	0.30%
2020/12/25	10	22.10	0	0.00	21.50	10	3,312	0.30%
2020/12/23	1	22.90	33	22.83	23.45	-32	3,220	-0.99%
2020/12/22	9	22.38	1	22.10	21.85	8	3,177	0.25%
2020/12/21	3	23.70	6	23.56	24.20	-3	3,095	-0.10%
2020/12/18	1	21.95	32	21.91	22.00	-31	3,014	-1.03%
2020/12/17	1	20.00	1	20.00	20.00	0	2,932	0.00%
2020/12/16	1	18.20	0	0.00	18.20	1	2,899	0.03%
2020/12/15	4	18.31	0	0.00	18.20	4	2,894	0.14%
2020/12/14	1	18.60	0	0.00	18.65	1	2,887	0.03%
2020/12/11	1	17.95	0	0.00	17.90	1	2,877	0.03%
2020/12/09	5	18.98	0	0.00	18.95	5	2,854	0.18%
2020/12/08	1	20.50	0	0.00	19.95	1	2,804	0.04%
2020/12/07	1	19.15	2	19.40	19.90	-1	2,779	-0.04%
2020/12/04	3	19.78	1	20.00	20.10	2	2,718	0.07%
2020/12/03	3	18.45	0	0.00	18.30	3	2,625	0.11%
2020/12/02	1	18.80	0	0.00	18.65	1	2,611	0.04%
2020/11/27	8	18.90	0	0.00	19.10	8	2,569	0.31%
2020/11/26	0	0.00	3	19.77	19.85	-3	2,541	-0.12%
2020/11/25	4	20.95	1	21.40	20.30	3	2,513	0.12%
2020/11/24	12	20.01	0	0.00	19.90	12	2,478	0.48%
2020/11/23	27	21.09	6	21.22	20.75	21	2,474	0.85%
2020/11/20	6	20.59	2	20.85	21.45	4	2,439	0.16%
2020/11/19	1	20.40	3	20.40	21.10	-2	2,305	-0.09%
2020/11/18	3	18.40	0	0.00	19.25	3	2,149	0.14%
2020/11/17	2	17.80	0	0.00	17.50	2	2,088	0.10%
2020/11/16	11	17.95	2	18.20	18.00	9	2,132	0.42%
2020/11/13	2	18.18	2	18.20	18.65	0	2,113	0.00%
2020/11/12	2	17.38	0	0.00	17.10	2	2,035	0.10%
2020/11/11	2	18.13	0	0.00	18.30	2	2,018	0.10%
2020/11/10	8	17.25	0	0.00	19.20	8	2,027	0.39%
2020/11/09	0	0.00	3	18.55	18.55	-3	1,940	-0.15%
2020/11/06	0	0.00	3	16.90	16.90	-3	1,797	-0.17%
2020/10/28	1	15.65	2	15.75	15.60	-1	1,703	-0.06%
2020/10/23	2	16.05	0	0.00	15.80	2	1,668	0.12%
2020/10/22	2	15.65	0	0.00	16.85	2	1,643	0.12%
2020/10/20	1	15.00	0	0.00	15.00	1	1,577	0.06%
2020/10/15	1	15.10	0	0.00	15.10	1	1,549	0.06%
2020/10/07	0	0.00	1	15.30	15.60	-1	1,474	-0.07%
2020/09/25	1	14.80	12	15.40	14.50	-11	1,571	-0.70%
2020/09/24	1	15.30	3	15.80	15.95	-2	1,524	-0.13%
2020/09/23	11	16.37	2	17.00	16.70	9	1,482	0.61%
2020/09/22	0	0.00	13	15.23	16.00	-13	1,379	-0.94%
2020/09/15	10	13.70	0	0.00	13.40	10	1,188	0.84%
2020/09/14	0	0.00	1	12.30	13.60	-1	1,168	-0.09%
2020/09/10	1	12.60	0	0.00	12.70	1	1,142	0.09%
2020/09/09	0	0.00	1	13.30	13.10	-1	1,123	-0.09%
2020/09/07	1	13.80	0	0.00	13.85	1	1,091	0.09%
2020/09/04	1	13.75	0	0.00	13.80	1	1,085	0.09%
2020/09/03	0	0.00	1	14.00	13.90	-1	1,074	-0.09%
2020/09/02	1	14.45	1	14.35	14.30	0	1,055	0.00%
2020/09/01	2	14.43	0	0.00	14.60	2	1,039	0.19%
2020/08/31	0	0.00	2	13.95	13.90	-2	1,016	-0.20%
2020/08/27	3	14.90	1	14.75	14.70	2	984	0.20%
2020/08/25	1	13.80	0	0.00	13.85	1	904	0.11%
2020/08/24	0	0.00	2	14.05	13.95	-2	913	-0.22%
2020/08/21	0	0.00	1	14.45	14.50	-1	890	-0.11%
2020/08/20	6	13.56	12	13.93	14.50	-6	827	-0.73%
2020/08/19	2	12.90	0	0.00	13.35	2	728	0.27%
2020/08/17	0	0.00	2	12.30	12.15	-2	681	-0.29%
2020/08/14	12	12.80	0	0.00	12.75	12	656	1.83%
2020/07/28	2	11.65	0	0.00	11.20	2	539	0.37%
2020/07/20	0	0.00	30	9.75	10.15	-30	486	-6.16%
2020/07/14	0	0.00	5	10.55	10.50	-5	478	-1.05%
2020/07/09	25	11.80	2	11.95	12.10	23	446	5.15%
2020/07/08	7	10.71	4	10.55	11.65	3	393	0.76%
2020/07/06	5	9.48	0	0.00	9.68	5	314	1.59%
2020/06/05	0	0.00	3	9.76	9.89	-3	323	-0.93%
2020/06/01	3	9.84	0	0.00	9.98	3	310	0.96%
2020/05/19	0	9.25	0	0.00	9.25	0	258	0.00%
2020/05/11	4	10.15	0	0.00	10.15	4	240	1.66%
2020/04/30	0	0.00	8	9.04	8.96	-8	225	-3.55%
2020/03/31	0	6.40	0	0.00	6.40	0	179	0.00%
2020/03/25	0	6.54	0	0.00	6.20	0	182	0.00%
2020/03/13	4	7.29	0	0.00	7.37	4	171	2.34%
2020/03/11	4	9.10	0	0.00	9.00	4	163	2.45%
2019/12/17	0	0.00	40	10.98	11.00	-40	219	-18.22%
2019/12/16	20	11.10	0	0.00	11.00	20	218	9.17%
2019/11/18	0	0.00	10	11.40	11.30	-10	230	-4.34%
2019/11/01	30	11.30	0	0.00	11.30	30	309	9.69%
2019/09/05	0	11.20	0	0.00	11.30	0	702	0.00%
2019/08/07	0	12.95	0	0.00	12.85	0	898	0.00%
2019/07/11	1	13.60	0	0.00	13.60	1	828	0.12%
2019/07/10	0	0.00	8	14.07	14.45	-8	789	-1.01%
2019/07/04	4	13.06	0	0.00	13.10	4	815	0.49%
2019/07/01	2	13.05	2	13.00	13.10	0	942	0.00%
2019/06/28	0	13.25	1	13.35	13.30	-1	930	-0.11%
2019/06/27	5	14.06	4	14.08	13.90	1	918	0.11%
2019/06/26	0	0.00	5	14.21	14.30	-5	874	-0.57%
2019/06/25	0	0.00	0	13.00	13.10	0	838	-0.01%
2019/05/29	5	13.70	300	13.37	13.10	-295	859	-34.32%	大賣/鉅額交易
2019/05/28	0	0.00	62	12.99	13.20	-62	797	-7.77%
2019/05/10	4	11.35	0	0.00	11.15	4	699	0.57%
2019/05/09	10	11.60	0	0.00	11.35	10	699	1.43%
2019/05/08	30	11.53	0	0.00	11.65	30	696	4.30%
2019/05/07	0	0.00	2	11.30	11.55	-2	695	-0.29%
2019/04/30	2	11.20	0	0.00	11.30	2	686	0.29%
2019/04/26	0	0.00	2	11.90	11.85	-2	681	-0.29%
2019/04/16	0	0.00	2	12.05	12.00	-2	717	-0.28%
2019/04/15	2	12.05	0	0.00	12.30	2	711	0.28%
2019/04/12	62	12.09	0	0.00	11.90	62	702	8.82%
2019/04/11	90	12.30	0	0.00	12.30	90	689	13.06%
2019/04/10	152	13.30	0	0.00	13.00	152	655	23.19%	大買/鉅額交易
2019/04/09	10	13.85	0	0.00	14.05	10	604	1.66%
2019/04/08	0	0.00	5	12.36	12.80	-5	526	-0.95%
2019/04/03	0	0.00	2	11.55	11.65	-2	484	-0.41%
2019/04/01	0	10.85	0	0.00	10.90	0	473	0.00%
2019/03/27	0	0.00	2	11.10	11.00	-2	482	-0.41%
2019/03/25	2	10.95	0	0.00	11.05	2	473	0.42%
2019/03/21	2	11.55	0	0.00	11.40	2	458	0.44%
2019/03/20	2	11.60	0	0.00	11.50	2	448	0.45%
2019/02/14	0	0.00	1	11.20	11.20	-1	285	-0.35%
2019/02/13	1	11.65	0	0.00	11.60	1	276	0.36%
2018/11/30	3	11.20	0	0.00	11.25	3	245	1.22%
2018/11/28	0	0.00	3	11.55	11.55	-3	234	-1.28%
2018/10/18	3	11.10	0	0.00	11.05	3	341	0.88%
2018/08/31	10	16.27	0	0.00	16.25	10	534	1.87%
2018/08/24	0	0.00	0.1	14.85	14.85	-0.1	558	-0.02%
2018/08/01	0	0.00	0.5	19.25	19.25	-0.5	794	-0.06%
2018/07/17	0	0.00	1	20.10	19.85	-1	898	-0.11%
2018/07/16	1	19.40	1	19.70	19.25	0	907	0.00%
2018/07/03	0	0.00	1	18.95	18.95	-1	1,261	-0.08%
2018/06/28	2	19.40	0	0.00	19.25	2	1,626	0.12%
2018/06/27	0	0.00	1	20.25	20.25	-1	1,621	-0.06%
2018/06/26	1	17.50	0	0.00	18.45	1	1,599	0.06%
2018/06/13	0	0.00	10	21.45	21.20	-10	1,635	-0.61%
2018/06/11	0	0.00	1	21.80	21.65	-1	1,666	-0.06%
2018/06/05	1	22.95	0	0.00	22.95	1	1,760	0.06%
2018/06/01	0	0.00	10	22.10	22.45	-10	1,836	-0.54%
2018/05/30	0	0.00	6	22.05	22.65	-6	2,019	-0.30%
2018/05/29	0	0.00	4	21.60	21.50	-4	2,097	-0.19%
2018/05/10	0	0.00	2	25.50	25.30	-2	3,322	-0.06%
2018/05/09	0	0.00	3	22.88	24.30	-3	3,299	-0.09%
2018/05/08	3	22.37	0	0.00	22.10	3	3,312	0.09%
2018/04/27	0	0.00	11.1	22.59	23.75	-11.1	4,466	-0.25%
2018/04/23	1	24.00	0	0.00	23.45	1	5,023	0.02%
2018/04/19	2	24.70	0	0.00	23.95	2	5,041	0.04%
2018/04/18	0	0.00	4	23.15	23.50	-4	5,002	-0.08%
2018/04/16	0	0.00	0.3	22.70	22.70	-0.3	4,975	-0.01%
2018/04/10	1	25.85	0	0.00	25.65	1	4,865	0.02%
2018/04/09	15	29.75	1	30.00	28.45	14	4,793	0.29%
2018/04/03	3	30.53	13	31.92	31.60	-10	4,689	-0.21%
2018/04/02	0	0.00	10	29.25	29.25	-10	4,389	-0.23%
2018/03/31	1	25.75	11	26.58	26.60	-10	4,380	-0.23%
2018/03/20	0	0.00	1	21.70	22.20	-1	4,360	-0.02%
2018/03/12	3	25.80	0	0.00	25.80	3	4,271	0.07%
2018/03/08	0.5	31.80	0	0.00	31.80	0.5	4,323	0.01%
2018/03/01	2	31.60	3	29.20	29.95	-1	4,050	-0.02%
2018/02/27	18	29.03	3.4	28.99	30.85	14.6	3,992	0.37%
2018/02/26	10	28.49	9	29.67	29.95	1	3,679	0.03%
2018/02/22	0	0.00	1	24.30	24.80	-1	3,299	-0.03%
2018/02/21	0	0.00	2	22.55	22.55	-2	3,233	-0.06%
2018/02/07	2	20.65	2	20.90	20.00	0	3,214	0.00%
2018/02/06	2	19.93	3	19.80	19.85	-1	3,190	-0.03%
2018/02/02	4	23.15	5	22.88	22.55	-1	3,125	-0.03%
2018/01/31	6	23.17	2	23.50	23.50	4	3,066	0.13%
2018/01/30	1.1	22.54	5	23.30	23.00	-3.9	3,045	-0.13%
2018/01/29	3	24.65	1	24.50	24.55	2	2,943	0.07%
2018/01/26	1	24.50	12	25.61	24.65	-11	2,861	-0.38%
2018/01/25	13	24.24	3	23.80	24.30	10	2,600	0.38%
2018/01/24	26	26.29	8	26.23	26.15	18	2,351	0.77%
2018/01/23	17	25.98	17	25.73	24.90	0	2,184	0.00%
2018/01/19	0	0.00	4	22.90	23.40	-4	1,935	-0.21%
2018/01/18	18	23.97	10	23.60	23.45	8	1,952	0.41%
2018/01/17	16	23.45	14	23.39	23.45	2	1,821	0.11%
2018/01/12	0	0.00	3	19.25	19.20	-3	1,549	-0.19%
2018/01/05	0	0.00	2	19.85	19.70	-2	1,640	-0.12%
2018/01/04	3	20.10	3	20.07	20.10	0	1,644	0.00%
2018/01/03	0	0.00	2	20.00	19.70	-2	1,635	-0.12%