麗臺 (2465)-第一金-新竹券商分點個股進出

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)

股價
76.1
漲跌
▲6.9
漲幅
+9.97%
成交量
1,514張
產業
上市電腦週邊類股▲1.01%
394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

麗臺 (2465)籌碼相關－第一金-新竹券商分點個股進出

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

第一金-新竹券商分點個股進出
第一金-新竹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	0	0.00	0	74.80	76.10	0	591	0.00%
2024/11/27	2	70.70	0	0.00	69.50	2	606	0.33%
2024/11/21	0	0.00	1	72.00	72.50	-1	696	-0.14%
2024/11/20	4	75.25	1.4	76.04	74.50	2.6	693	0.38%
2024/11/19	0	0.00	0.7	73.59	74.20	-0.7	681	-0.10%
2024/11/18	0	0.00	1	67.80	67.50	-1	682	-0.15%
2024/11/14	0.1	69.70	20	69.20	69.20	-19.9	692	-2.87%
2024/11/13	0	0.00	3	73.40	73.30	-3	686	-0.44%
2024/11/12	1	74.40	0.2	76.00	74.40	0.8	699	0.12%
2024/11/11	0	0.00	0.1	79.80	78.10	-0.1	701	-0.02%
2024/11/08	2.3	80.48	0.1	80.00	78.00	2.2	710	0.31%
2024/11/07	0.2	84.25	2.1	83.69	83.60	-1.9	715	-0.26%
2024/11/06	0.1	73.40	0	75.90	80.80	0	707	0.00%
2024/11/05	0	74.00	0	75.25	74.30	0	705	0.00%
2024/11/04	0	77.00	0	0.00	75.40	0	745	0.00%
2024/11/01	51	83.45	10	82.90	83.50	41	725	5.65%
2024/10/29	1	85.00	1	86.50	86.80	0	733	0.00%
2024/10/22	1	87.60	0	0.00	87.80	1	833	0.12%
2024/10/21	0	0.00	1.1	87.66	88.20	-1.1	857	-0.12%
2024/10/17	1	86.50	0	0.00	87.00	1	897	0.11%
2024/10/09	3	91.83	0	0.00	90.90	3	1,158	0.26%
2024/10/07	0	0.00	11	94.83	93.50	-11	1,164	-0.94%
2024/09/30	50	89.00	0	0.00	89.20	50	1,184	4.22%
2024/09/25	0	0.00	0.1	92.10	92.00	-0.1	1,217	-0.01%
2024/09/24	0	0.00	0.1	91.20	91.40	-0.1	1,237	-0.01%
2024/09/19	0.2	90.00	0	0.00	90.40	0.2	1,322	0.02%
2024/09/09	0	0.00	2	86.20	87.00	-2	1,521	-0.13%
2024/09/04	30	89.43	0	0.00	88.80	30	1,638	1.83%
2024/09/03	1	95.10	0	0.00	93.90	1	1,671	0.06%
2024/08/30	0	0.00	0	99.20	98.00	0	1,826	0.00%
2024/08/29	4	99.77	0	99.80	99.10	4	2,402	0.17%
2024/08/28	10	103.75	7	102.57	103.00	3	2,542	0.12%
2024/08/27	16	110.16	8	110.00	109.00	8	2,558	0.31%
2024/08/26	0	0.00	10	102.00	102.00	-10	2,637	-0.38%
2024/08/23	1	92.30	0	0.00	92.80	1	2,661	0.04%
2024/08/22	1	93.30	0	0.00	92.60	1	2,708	0.04%
2024/08/21	0	0.00	2	95.15	94.20	-2	2,767	-0.07%
2024/08/19	6	95.95	3	95.60	95.60	3	2,980	0.10%
2024/08/16	1	94.70	0	0.00	94.20	1	3,119	0.03%
2024/08/14	1	92.80	0	0.00	91.80	1	3,232	0.03%
2024/08/13	20	91.15	1	90.80	91.60	19	3,238	0.59%
2024/08/12	1	92.50	0	0.00	91.90	1	3,338	0.03%
2024/08/09	2	95.75	1	92.20	92.30	1	3,359	0.03%
2024/08/07	0	0.00	45	90.82	91.40	-45	3,361	-1.34%
2024/08/06	13	80.46	13	81.58	83.10	0	3,378	0.00%
2024/08/05	5	88.60	2	90.10	88.60	3	3,365	0.09%
2024/08/02	1	99.50	6	98.30	98.40	-5	3,422	-0.15%
2024/08/01	3	104.17	0	0.00	104.50	3	3,501	0.09%
2024/07/30	3	98.87	3	100.50	104.00	0	3,576	0.00%
2024/07/29	53	104.25	1	105.50	101.00	52	3,632	1.43%
2024/07/23	3	116.50	4	116.25	115.00	-1	3,754	-0.03%
2024/07/22	4	119.00	0	118.00	116.50	4	3,802	0.10%
2024/07/18	2	119.25	4	119.00	118.50	-2	3,919	-0.05%
2024/07/17	6.1	123.92	1	124.50	123.50	5.1	4,024	0.13%
2024/07/16	21	126.74	24	125.63	125.00	-3	4,102	-0.07%
2024/07/15	0	0.00	3	123.50	123.50	-3	4,221	-0.07%
2024/07/12	1	113.00	1	115.00	112.50	0	4,442	0.00%
2024/07/09	1	118.00	2	118.50	118.50	-1	4,736	-0.02%
2024/07/08	0	0.00	1	121.00	120.50	-1	4,901	-0.02%
2024/07/05	2	122.00	0	0.00	122.50	2	5,089	0.04%
2024/07/03	0	0.00	1	121.50	121.00	-1	5,094	-0.02%
2024/07/02	2	120.00	1	122.00	121.00	1	5,113	0.02%
2024/07/01	0	0.00	1	123.00	122.50	-1	5,141	-0.02%
2024/06/28	3	124.67	1	125.00	124.00	2	5,167	0.04%
2024/06/27	3	126.83	0	127.00	126.50	3	5,187	0.06%
2024/06/26	2	124.00	0.2	123.75	125.00	1.8	5,183	0.03%
2024/06/25	0.1	119.00	0.2	121.50	122.50	-0.1	5,196	0.00%
2024/06/24	4	122.13	7.7	122.02	121.50	-3.7	5,258	-0.07%
2024/06/21	1	124.50	0	0.00	124.50	1	5,305	0.02%
2024/06/20	1	126.00	0	0.00	126.00	1	5,336	0.02%
2024/06/19	8.1	127.99	2	127.75	128.00	6.1	5,358	0.11%
2024/06/14	1	131.50	14	128.75	128.50	-13	5,434	-0.24%
2024/06/13	14	128.21	10	128.00	129.00	4	5,414	0.07%
2024/06/12	1	123.00	1	128.00	128.00	0	5,411	0.00%
2024/06/11	11	125.73	9	123.94	123.00	2	5,451	0.04%
2024/06/07	12	128.46	8	127.00	126.50	4	5,533	0.07%
2024/06/06	1	131.00	3	130.00	130.50	-2	5,563	-0.04%
2024/06/05	26	130.38	21	127.24	127.50	5	5,583	0.09%
2024/06/04	47	138.89	48	141.49	128.00	-1	5,604	-0.02%
2024/06/03	0	0.00	7.3	133.98	137.50	-7.3	5,048	-0.14%
2024/05/31	10	127.50	12	127.50	125.00	-2	4,909	-0.04%
2024/05/30	15	127.80	15	131.07	124.50	0	4,891	0.00%
2024/05/28	1	125.50	2	129.75	125.00	-1	4,757	-0.02%
2024/05/27	3	130.33	2	130.00	128.00	1	4,746	0.02%
2024/05/24	2	123.25	1	124.50	122.50	1	4,711	0.02%
2024/05/23	11	129.18	0	0.00	126.50	11	4,679	0.24%
2024/05/22	15	127.50	21	128.86	130.50	-6	4,506	-0.13%
2024/05/21	3	124.50	18.4	126.18	124.00	-15.4	4,377	-0.35%
2024/05/20	0	0.00	6.6	119.84	119.00	-6.6	4,325	-0.15%
2024/05/17	4	121.25	1	122.00	121.50	3	4,358	0.07%
2024/05/16	9	125.11	10	128.90	122.50	-1	4,462	-0.02%
2024/05/15	2	119.50	2	119.00	121.00	0	4,362	0.00%
2024/05/14	9	117.00	9	115.61	118.00	0	4,344	0.00%
2024/05/13	11	115.00	21	115.71	115.00	-10	4,449	-0.22%
2024/05/10	14	117.21	27	117.78	118.50	-13	4,543	-0.29%
2024/05/09	6	122.58	0	122.50	121.00	6	4,617	0.13%
2024/05/08	19	125.95	13	124.23	125.50	6	4,759	0.13%
2024/05/07	22	128.25	25.2	128.17	130.00	-3.2	4,836	-0.07%
2024/05/06	6.1	122.48	1	124.00	122.00	5.1	4,761	0.11%
2024/05/03	5.1	123.42	3.3	122.88	123.50	1.8	4,763	0.04%
2024/05/02	20	123.65	0	124.50	124.00	20	4,755	0.42%
2024/04/30	7.3	130.93	8	130.50	131.50	-0.7	4,721	-0.01%
2024/04/29	2	121.00	1.1	127.27	124.00	0.9	4,751	0.02%
2024/04/26	15.1	123.79	9	124.72	122.50	6.1	4,803	0.13%
2024/04/25	1	122.00	2	124.00	124.00	-1	4,783	-0.02%
2024/04/24	21	128.14	24.1	128.89	126.00	-3.1	4,745	-0.07%
2024/04/23	10.1	120.49	8.1	120.96	121.00	2	4,650	0.04%
2024/04/22	13.1	125.15	2	126.50	124.50	11.1	4,540	0.24%
2024/04/19	16	138.50	20	137.82	138.00	-4	4,442	-0.09%
2024/04/18	19	140.98	17	142.09	142.00	2	4,207	0.05%
2024/04/17	0	0.00	1.1	132.68	134.50	-1.1	3,976	-0.03%
2024/04/16	9.1	124.33	5	125.20	122.50	4.1	3,940	0.10%
2024/04/15	19	138.71	12	140.17	134.50	7	3,841	0.18%
2024/04/12	24	136.71	18	137.25	138.00	6	3,667	0.16%
2024/04/11	9	128.44	14.2	131.88	128.50	-5.2	3,490	-0.15%
2024/04/10	0	0.00	5.4	123.04	121.50	-5.4	3,312	-0.16%
2024/04/09	3.3	121.89	0	0.00	121.00	3.3	3,307	0.10%
2024/04/08	0.1	123.50	2	125.50	124.50	-1.9	3,301	-0.06%
2024/04/03	5	125.50	13	123.19	125.00	-8	3,342	-0.24%
2024/04/02	6	121.00	0	0.00	120.00	6	3,334	0.18%
2024/04/01	2	121.00	0	0.00	123.00	2	3,321	0.06%
2024/03/29	6	120.67	2	117.00	120.50	4	3,301	0.12%
2024/03/28	2	115.25	2	116.50	114.50	0	3,276	0.00%
2024/03/27	22.5	121.47	6.1	124.48	117.50	16.4	3,293	0.50%
2024/03/26	0	0.00	1.7	122.50	123.50	-1.7	3,228	-0.05%
2024/03/25	3.4	113.16	0	0.00	112.50	3.4	3,181	0.11%
2024/03/22	4.3	117.41	3.1	123.52	117.50	1.2	3,220	0.04%
2024/03/21	1.2	121.83	0	0.00	120.00	1.2	3,201	0.04%
2024/03/20	1	126.50	1	127.50	124.50	0	3,191	0.00%
2024/03/19	0	0.00	2	128.50	129.00	-2	3,227	-0.06%
2024/03/18	5	129.19	3.1	130.87	132.50	1.9	3,325	0.06%
2024/03/15	1.1	129.32	14	127.11	125.50	-12.9	3,317	-0.39%
2024/03/14	2	133.25	0	0.00	132.00	2	3,334	0.06%
2024/03/13	7	146.00	0	150.00	145.00	7	3,328	0.21%
2024/03/12	0	0.00	2.2	142.42	143.00	-2.2	3,294	-0.07%
2024/03/11	1.1	127.63	2	132.25	130.00	-0.9	3,375	-0.03%
2024/03/08	6.1	133.50	0	0.00	133.50	6.1	3,349	0.18%
2024/03/07	1	156.00	10	154.00	148.00	-9	3,298	-0.27%
2024/03/05	11	172.77	0	0.00	157.00	11	3,434	0.32%
2024/03/04	0	0.00	1.7	160.50	160.00	-1.7	3,532	-0.05%
2024/02/29	1	144.00	5	146.00	144.00	-4	3,532	-0.11%
2024/02/27	0	0.00	0.2	132.00	133.00	-0.2	3,514	0.00%
2024/02/26	0	0.00	2	124.50	126.00	-2	3,522	-0.06%
2024/02/23	10	124.00	1	123.00	123.00	9	3,545	0.25%
2024/02/22	5.1	123.87	1	116.00	119.50	4.1	3,597	0.11%
2024/02/21	2	119.50	39	120.67	120.00	-37	3,597	-1.03%
2024/02/20	0.1	126.00	0.2	125.24	121.50	-0.1	3,598	0.00%
2024/02/19	0.4	120.69	45	105.10	123.50	-44.6	3,590	-1.24%
2024/02/16	0	0.00	12	113.50	113.50	-12	3,572	-0.34%
2024/02/05	13	92.14	3	94.40	94.40	10	3,659	0.27%
2024/02/02	2	85.90	4	84.48	85.90	-2	3,597	-0.06%
2024/02/01	0	0.00	4	78.70	78.10	-4	3,564	-0.11%
2024/01/31	3	73.24	0	0.00	78.00	3	3,475	0.09%
2024/01/30	0	0.00	3	72.40	72.90	-3	3,329	-0.09%
2024/01/29	0	0.00	8	67.30	66.30	-8	3,220	-0.25%
2024/01/26	2.2	67.23	1	68.90	66.70	1.2	3,240	0.04%
2024/01/25	4	70.10	21	70.06	69.60	-17	3,269	-0.52%
2024/01/24	75	70.06	24	69.45	69.20	51	3,251	1.57%
2024/01/23	53	70.60	6	70.17	71.00	47	3,269	1.44%
2024/01/22	1	65.40	45.4	64.56	67.60	-44.4	3,212	-1.38%
2024/01/19	4	60.75	11.7	59.89	61.50	-7.7	3,192	-0.24%
2024/01/18	1	57.20	0	0.00	56.20	1	3,308	0.03%
2024/01/17	8.2	57.28	0.2	59.50	56.70	8	3,442	0.23%
2024/01/16	0.2	59.88	0	0.00	59.10	0.2	3,442	0.01%
2024/01/15	1	60.30	0.4	60.67	60.80	0.6	3,445	0.02%
2024/01/12	2.1	62.63	2	62.95	61.40	0.1	3,459	0.00%
2024/01/11	2	60.40	1	61.50	64.40	1	3,500	0.03%
2024/01/10	1	59.10	1	59.20	59.10	0	3,521	0.00%
2024/01/09	0	0.00	3	61.17	60.40	-3	3,587	-0.08%
2024/01/08	1	60.20	2	61.65	60.20	-1	3,616	-0.03%
2024/01/05	1.1	60.81	2	61.60	60.90	-1	3,711	-0.03%
2024/01/04	15	61.61	1.2	62.83	61.00	13.8	3,836	0.36%
2024/01/03	2	62.75	0	0.00	62.30	2	3,928	0.05%
2024/01/02	0.1	63.00	0	0.00	63.50	0.1	3,989	0.00%
2023/12/29	8.1	63.41	0	0.00	63.40	8.1	3,984	0.20%
2023/12/27	8.1	67.86	8	69.30	67.20	0.1	3,895	0.00%
2023/12/26	3	67.10	0	0.00	68.60	3	3,874	0.08%
2023/12/25	5	66.90	5	69.00	66.90	0	3,850	0.00%
2023/12/22	6	67.03	5	67.12	68.50	1	3,820	0.03%
2023/12/21	4	65.53	0	0.00	65.40	4	3,771	0.11%
2023/12/20	0	0.00	1	66.30	66.30	-1	3,753	-0.03%
2023/12/19	2	65.30	0	0.00	66.50	2	3,725	0.05%
2023/12/18	0	0.00	2	66.60	69.20	-2	3,635	-0.06%
2023/12/15	0	0.00	3	69.50	68.00	-3	3,609	-0.08%
2023/12/14	3	69.13	30	71.03	71.40	-27	3,569	-0.76%
2023/12/13	0	0.00	2.1	70.21	70.30	-2.1	3,497	-0.06%
2023/12/12	2.1	64.72	0	0.00	64.90	2.1	3,360	0.06%
2023/12/11	3	66.97	2	68.00	66.70	1	3,319	0.03%
2023/12/08	6	65.83	0	0.00	65.80	6	3,247	0.18%
2023/12/07	3	66.77	2	66.80	66.70	1	3,178	0.03%
2023/12/06	0	0.00	58	69.12	69.50	-58	3,097	-1.87%
2023/12/05	5	64.34	2.2	65.48	63.20	2.8	2,944	0.10%
2023/12/01	5	62.50	0	0.00	62.10	5	2,815	0.18%
2023/11/30	1	63.70	0.2	63.30	63.60	0.8	2,761	0.03%
2023/11/29	0	0.00	11.1	58.16	59.80	-11.1	2,624	-0.42%
2023/11/28	1.1	53.01	8	53.30	54.40	-6.9	2,503	-0.28%
2023/11/27	9	52.89	0.1	53.50	52.60	8.9	2,487	0.36%
2023/11/24	4	54.35	0	0.00	54.20	4	2,472	0.16%
2023/11/22	51	57.85	1	58.20	57.70	50	2,412	2.07%
2023/11/21	0	0.00	2	60.25	59.50	-2	2,374	-0.08%
2023/11/20	0	58.30	3	57.83	58.60	-3	2,308	-0.13%
2023/11/17	1	57.00	0	0.00	58.00	1	2,285	0.04%
2023/11/16	1	59.00	0	0.00	59.00	1	2,237	0.04%
2023/11/15	0	0.00	11.2	56.52	60.00	-11.2	2,178	-0.51%
2023/11/14	0	0.00	10	56.39	55.50	-10	2,071	-0.48%
2023/11/13	10	52.84	0	52.90	55.50	10	2,004	0.50%
2023/11/10	1	54.00	1	55.20	54.60	0	1,954	0.00%
2023/11/09	0	0.00	8	54.24	56.90	-8	1,888	-0.42%
2023/11/08	6	52.08	0	0.00	51.80	6	1,807	0.33%
2023/11/07	3	53.37	5	52.70	52.70	-2	1,794	-0.11%
2023/11/06	1	54.30	0	0.00	54.30	1	1,790	0.06%
2023/11/03	1	53.70	0	0.00	53.60	1	1,786	0.06%
2023/11/02	5	55.30	9	54.87	55.30	-4	1,744	-0.23%
2023/11/01	1	52.30	1	51.20	51.60	0	1,678	0.00%
2023/10/31	14	54.65	4	55.35	52.50	10	1,650	0.61%
2023/10/30	1	54.30	4	54.35	55.00	-3	1,588	-0.19%
2023/10/27	5	56.34	2	56.50	57.00	3	1,512	0.20%
2023/10/26	7	56.96	0	0.00	57.60	7	1,417	0.49%
2023/10/25	0	0.00	121	53.60	53.60	-121	1,266	-9.56%	大賣/鉅額交易
2023/10/24	0	0.00	5	48.80	48.80	-5	1,128	-0.44%
2023/10/23	0	0.00	1	43.65	44.40	-1	1,125	-0.09%
2023/10/20	0	0.00	5	41.30	40.40	-5	1,123	-0.45%
2023/10/19	21	42.85	0	0.00	42.15	21	1,105	1.90%
2023/10/18	4	46.73	0	0.00	45.30	4	1,046	0.38%
2023/10/17	0	0.00	20	48.98	50.30	-20	1,009	-1.98%
2023/10/16	4	49.96	1	51.10	51.80	3	951	0.32%
2023/10/13	18	51.28	2	51.20	51.50	16	941	1.70%
2023/10/12	1	48.50	6	50.03	51.20	-5	888	-0.56%
2023/10/11	6	44.81	0	0.00	46.90	6	771	0.78%
2023/09/28	0	0.00	6	36.94	36.90	-6	556	-1.08%
2023/09/27	0	0.00	1	36.85	36.90	-1	558	-0.18%
2023/09/26	10	37.05	0	0.00	37.00	10	561	1.78%
2023/09/25	10	36.95	0	0.00	36.90	10	564	1.77%
2023/09/22	15	36.42	10	36.09	36.75	5	564	0.89%
2023/09/21	10	36.70	0	0.00	36.75	10	565	1.77%
2023/09/20	13	38.04	0	0.00	37.15	13	566	2.30%
2023/09/19	10	37.33	12	37.99	38.05	-2	562	-0.36%
2023/09/18	50	37.74	21	37.37	37.80	29	554	5.23%
2023/09/15	0	0.00	29	36.37	36.15	-29	538	-5.38%
2023/09/14	0	0.00	3	35.80	35.75	-3	536	-0.56%
2023/09/11	14	35.38	0	0.00	35.30	14	544	2.57%
2023/09/07	0	0.00	16	36.37	36.25	-16	549	-2.91%
2023/08/30	20	36.06	20	37.34	35.85	0	576	0.00%
2023/08/24	10	36.30	16	37.32	36.40	-6	651	-0.92%
2023/08/22	0	0.00	10	36.43	36.60	-10	680	-1.47%
2023/08/18	10	35.60	0	0.00	35.70	10	695	1.44%
2023/08/17	0	0.00	20	36.50	36.70	-20	695	-2.88%
2023/08/15	0	36.10	2	35.20	35.80	-2	695	-0.29%
2023/08/14	10	35.05	0	0.00	35.05	10	692	1.44%
2023/08/11	51	36.45	0	0.00	36.10	51	687	7.42%
2023/08/09	0	0.00	95	38.75	38.90	-95	642	-14.78%
2023/08/02	35	35.33	3	35.20	35.20	32	612	5.22%
2023/08/01	40	36.57	0	0.00	36.40	40	603	6.63%
2023/07/31	30	37.00	0	0.00	37.20	30	598	5.02%
2023/07/28	10	37.50	0	0.00	37.30	10	592	1.69%
2023/07/27	0	0.00	0.4	38.25	38.10	-0.4	585	-0.07%
2023/07/26	20	38.65	0	0.00	38.40	20	580	3.44%
2023/07/25	0	0.00	12	38.75	40.55	-12	567	-2.12%
2023/07/24	7	37.35	5	38.30	37.65	2	545	0.37%
2023/07/21	8	38.05	1.1	38.22	38.60	6.9	535	1.29%
2023/07/19	0	0.00	5	39.90	39.90	-5	514	-0.97%
2023/07/18	7	38.85	1	41.05	38.70	6	498	1.20%
2023/07/17	1	40.15	40.4	39.59	40.15	-39.4	459	-8.57%
2023/07/14	0	0.00	140	36.45	37.40	-140	412	-33.93%	大賣/鉅額交易
2023/07/13	34	34.05	0	0.00	34.00	34	397	8.55%
2023/07/12	0	0.00	2	34.00	34.50	-2	398	-0.50%
2023/07/11	26	35.44	0	0.00	35.35	26	398	6.52%
2023/07/07	15	35.15	0	0.00	35.30	15	458	3.27%
2023/07/05	10	36.50	0	0.00	36.55	10	474	2.11%
2023/07/03	0	0.00	5	37.20	37.10	-5	483	-1.03%
2023/06/30	18	35.73	0	0.00	35.85	18	483	3.73%
2023/06/28	2	35.70	0	0.00	35.70	2	492	0.41%
2023/06/26	0	0.00	1	36.80	36.80	-1	512	-0.20%
2023/06/21	1	36.95	0	0.00	37.25	1	527	0.19%
2023/06/15	25	37.02	0	0.00	37.05	25	571	4.38%
2023/06/14	5	37.35	0	0.00	37.30	5	576	0.87%
2023/06/13	5	37.80	0	0.00	37.75	5	593	0.84%
2023/06/12	0	0.00	10	38.33	38.20	-10	601	-1.66%
2023/06/09	0	0.00	10	38.23	37.80	-10	665	-1.50%
2023/06/08	30	37.05	0	0.00	37.00	30	674	4.45%
2023/06/06	10	37.50	0	0.00	37.60	10	698	1.43%
2023/06/05	5	38.35	0	0.00	38.40	5	703	0.71%
2023/06/02	2	38.95	2	38.75	38.80	0	702	0.00%
2023/06/01	10	38.05	0	0.00	38.10	10	704	1.42%
2023/05/31	12	39.02	1	39.20	39.25	11	702	1.57%
2023/05/30	1	40.65	52	40.40	40.45	-51	687	-7.42%
2023/05/29	13	38.00	21	38.52	38.30	-8	651	-1.23%
2023/05/26	6.8	39.04	5	39.25	38.30	1.8	691	0.26%
2023/05/25	0	0.00	60	37.81	37.85	-60	737	-8.14%
2023/05/24	0	0.00	28.7	35.65	35.95	-28.7	732	-3.92%
2023/05/23	0	0.00	10	36.20	36.05	-10	746	-1.34%
2023/05/09	15	35.20	0	0.00	35.10	15	1,032	1.45%
2023/05/08	7	36.05	0	0.00	36.20	7	1,044	0.67%
2023/05/04	3	36.15	0	0.00	36.20	3	1,135	0.26%
2023/04/27	0	0.00	8	36.95	36.95	-8	1,549	-0.52%
2023/04/25	13	36.00	0	0.00	36.05	13	1,949	0.67%
2023/04/21	80	37.18	0	0.00	37.00	80	2,057	3.89%
2023/04/13	15	39.30	0	0.00	39.15	15	2,733	0.55%
2023/04/12	0	0.00	10	40.93	40.25	-10	2,747	-0.36%
2023/04/07	10	39.05	0	0.00	39.00	10	2,773	0.36%
2023/03/28	5	40.00	0	0.00	39.75	5	3,073	0.16%
2023/03/27	0	0.00	0.5	41.10	41.15	-0.5	3,142	-0.02%
2023/03/23	0	0.00	3	40.60	40.60	-3	4,090	-0.07%
2023/03/21	5	40.65	0	0.00	40.50	5	4,213	0.12%
2023/03/20	4	40.68	4	39.70	39.70	0	4,205	0.00%
2023/03/17	3	38.80	3	39.00	39.05	0	4,206	0.00%
2023/03/16	6	39.20	6	38.35	38.20	0	4,207	0.00%
2023/03/15	3	40.20	3	39.95	39.80	0	4,208	0.00%
2023/03/13	0	0.00	3	39.30	39.35	-3	4,271	-0.07%
2023/03/09	0	0.00	3	40.70	40.75	-3	4,313	-0.07%
2023/03/07	0	0.00	1.1	41.65	41.70	-1.1	4,352	-0.03%
2023/03/03	1	41.00	1.3	40.96	41.25	-0.3	4,525	-0.01%
2023/03/01	0.3	40.95	0	0.00	40.90	0.3	4,640	0.01%
2023/02/24	7	42.35	8	41.95	41.55	-1	4,662	-0.02%
2023/02/23	1	41.95	1	42.00	41.30	0	4,660	0.00%
2023/02/22	2	40.65	0	0.00	40.75	2	4,795	0.04%
2023/02/09	2	42.10	2	41.80	41.70	0	5,539	0.00%
2023/02/08	0	0.00	1	43.05	42.70	-1	5,560	-0.02%
2023/02/03	8	42.82	7	42.31	42.30	1	5,878	0.02%
2023/02/02	4	43.53	4	43.45	43.15	0	6,123	0.00%
2023/02/01	0	0.00	4	42.35	42.95	-4	6,312	-0.06%
2023/01/31	2	43.13	0	0.00	44.00	2	6,886	0.03%
2023/01/30	9	43.54	5	42.70	42.60	4	7,022	0.06%
2023/01/17	7	41.29	8	41.08	41.00	-1	6,917	-0.01%
2023/01/16	20	42.12	23	41.27	41.70	-3	6,863	-0.04%
2023/01/13	31	41.52	31	41.65	40.30	0	6,717	0.00%
2023/01/12	3	40.87	3	40.25	40.05	0	6,721	0.00%
2023/01/11	6	41.18	6	40.77	40.45	0	6,768	0.00%
2023/01/10	5	40.58	6	40.23	40.30	-1	6,693	-0.01%
2023/01/06	1	39.85	1	40.05	40.30	0	6,632	0.00%
2023/01/05	7	40.59	16	41.38	40.55	-9	6,605	-0.14%
2023/01/04	15	41.30	6	41.38	40.30	9	6,469	0.14%
2023/01/03	3	39.50	6	40.93	41.80	-3	6,225	-0.05%
2022/12/30	3	38.60	3	37.90	38.00	0	6,066	0.00%
2022/12/29	3	38.58	0	0.00	38.25	3	6,047	0.05%
2022/12/23	1	38.75	0.5	38.10	38.95	0.5	5,929	0.01%
2022/12/22	6.2	38.51	0	0.00	38.75	6.2	5,915	0.10%
2022/12/21	3.4	39.26	2	38.95	38.55	1.4	5,883	0.02%
2022/12/20	2	39.35	1.4	40.94	38.60	0.7	5,830	0.01%
2022/12/19	0.4	40.30	0	0.00	39.35	0.4	5,665	0.01%
2022/12/16	31	43.57	31	42.09	42.00	0	5,589	0.00%
2022/12/15	16	42.47	16	42.46	44.20	0	5,024	0.00%
2022/12/14	4	38.35	2	40.20	40.20	2	4,621	0.04%
2022/12/13	1	36.50	0	0.00	36.55	1	4,495	0.02%
2022/12/08	2	37.20	0	0.00	37.25	2	4,467	0.04%
2022/12/07	0	0.00	4	36.80	36.85	-4	4,464	-0.09%
2022/12/05	2	38.60	6	38.58	38.25	-4	4,431	-0.09%
2022/12/02	3	37.80	1	37.55	37.55	2	4,329	0.05%
2022/12/01	2	37.75	0	0.00	38.30	2	4,301	0.05%
2022/11/30	0	0.00	6	37.40	37.10	-6	4,269	-0.14%
2022/11/29	6	36.56	0	0.00	36.85	6	4,256	0.14%
2022/11/28	1	38.35	1	38.70	37.60	0	4,231	0.00%
2022/11/25	0	0.00	14	39.50	38.00	-14	4,194	-0.33%
2022/11/24	5	37.61	3.3	37.49	37.70	1.7	4,058	0.04%
2022/11/23	12	38.68	1	38.50	37.75	11	4,037	0.27%
2022/11/22	1	36.95	1	36.95	37.10	0	3,941	0.00%
2022/11/21	1	38.30	1	37.90	37.60	0	3,922	0.00%
2022/11/18	9	38.26	11	38.36	38.30	-2	3,880	-0.05%
2022/11/17	2	36.58	0	0.00	36.65	2	3,685	0.05%
2022/11/16	3	37.15	44	36.25	38.10	-41	3,572	-1.15%
2022/11/15	40	34.38	11	35.42	34.75	29	3,372	0.86%
2022/11/14	0	0.00	11	35.17	35.30	-11	3,334	-0.33%
2022/11/11	29	35.01	10	35.09	34.60	19	3,312	0.57%
2022/11/10	3	35.53	0	0.00	35.20	3	3,263	0.09%
2022/11/09	2	36.75	1	36.70	37.00	1	3,196	0.03%
2022/11/08	0	43.10	0	0.00	38.00	0	3,066	0.00%
2022/11/02	11	37.07	12	36.61	36.40	-1	2,654	-0.04%
2022/10/31	7	37.14	7	36.76	37.20	0	2,357	0.00%
2022/10/28	1	35.35	1	35.60	36.40	0	2,091	0.00%
2022/10/27	8	34.64	8	34.08	35.90	0	1,846	0.00%
2022/10/26	0	0.00	2	32.65	32.70	-2	1,228	-0.16%
2022/10/25	0	0.00	30	29.30	29.75	-30	1,029	-2.91%
2022/10/24	2	27.60	4	28.14	27.60	-2	1,055	-0.19%
2022/10/21	29.5	27.81	2	28.45	27.95	27.5	1,059	2.59%
2022/10/20	10	30.21	10	30.01	29.40	0	1,030	0.00%
2022/10/19	3	28.07	22	28.83	30.00	-19	851	-2.23%
2022/10/18	15	27.24	36	27.47	27.30	-21	792	-2.65%
2022/10/17	20	25.50	20	26.45	26.70	0	792	0.00%
2022/10/14	0	0.00	20	26.84	26.70	-20	814	-2.46%
2022/10/13	45	25.92	0	0.00	25.20	45	953	4.72%
2022/10/12	22	27.35	7	27.65	27.15	15	1,010	1.48%
2022/10/11	5	28.80	30	29.60	28.90	-25	1,001	-2.50%
2022/10/07	5	27.45	40	28.04	28.25	-35	970	-3.61%
2022/09/30	10	23.70	10	24.40	25.15	0	978	0.00%
2022/09/28	10	25.40	0	0.00	24.45	10	983	1.02%
2022/09/26	30	26.80	1	25.80	25.70	29	995	2.91%
2022/09/23	5.2	28.31	0	0.00	28.40	5.2	1,004	0.52%
2022/09/21	15	28.80	0	0.00	28.90	15	1,015	1.48%
2022/09/19	10	29.90	0	0.00	29.60	10	1,031	0.97%
2022/09/13	0	0.00	25	32.85	32.80	-25	1,065	-2.35%
2022/09/12	0	0.00	15	31.60	31.60	-15	1,070	-1.40%
2022/09/06	20	30.13	0	0.00	29.60	20	1,102	1.81%
2022/09/05	15	31.23	0	0.00	30.95	15	1,123	1.34%
2022/09/02	5.1	32.61	0	0.00	32.50	5.1	1,121	0.45%
2022/08/31	2	38.25	0	38.40	38.35	2	1,111	0.18%
2022/08/30	0	0.00	2	37.45	38.00	-2	1,111	-0.18%
2022/08/26	0.5	39.00	2	38.80	38.80	-1.5	1,103	-0.14%
2022/08/25	10	38.04	0	0.00	38.30	10	1,098	0.91%
2022/08/24	3	37.15	0	0.00	37.00	3	1,096	0.27%
2022/08/23	2	37.05	0	0.00	37.15	2	1,094	0.18%
2022/08/22	10	37.42	0	0.00	37.60	10	1,103	0.91%
2022/08/19	2	37.33	0	0.00	37.70	2	1,115	0.18%
2022/08/18	3	37.35	0	0.00	37.35	3	1,121	0.27%
2022/08/17	5	36.70	0	0.00	36.70	5	1,117	0.45%
2022/08/12	0	0.00	6	34.99	35.45	-6	1,124	-0.53%
2022/08/09	0	0.00	15	34.58	34.00	-15	1,126	-1.33%
2022/08/05	0	0.00	5	33.45	33.55	-5	1,136	-0.44%
2022/08/04	12	32.49	5	33.70	32.80	7	1,149	0.61%
2022/08/03	5	32.70	0	0.00	32.75	5	1,157	0.43%
2022/08/02	5	32.60	0	0.00	33.00	5	1,171	0.43%
2022/08/01	5	35.50	0	0.00	35.25	5	1,177	0.42%
2022/07/29	5	36.70	30	37.59	36.75	-25	1,163	-2.15%
2022/07/27	1	35.00	1	34.15	34.85	0	1,052	0.00%
2022/07/26	21	34.14	20	34.95	34.65	1	1,043	0.10%
2022/07/22	15	36.88	0	0.00	37.20	15	1,040	1.44%
2022/07/20	3	39.05	37	40.24	38.55	-34	1,060	-3.21%
2022/07/19	0	0.00	55	37.80	37.80	-55	947	-5.80%
2022/07/11	1	33.80	0	0.00	33.85	1	1,447	0.07%
2022/06/29	20	36.20	0	0.00	36.65	20	1,512	1.32%
2022/06/23	1	36.15	1	35.80	36.25	0	1,595	0.00%
2022/06/20	40	37.63	0	0.00	37.10	40	1,608	2.49%
2022/06/17	0	0.00	20	40.11	40.10	-20	1,618	-1.24%
2022/06/16	50	40.40	42	42.52	40.35	8	1,611	0.50%
2022/06/14	20	41.11	2	40.80	40.60	18	1,600	1.12%
2022/06/13	0	0.00	1	44.85	44.70	-1	1,587	-0.06%
2022/06/10	0	0.00	1	45.30	45.80	-1	1,590	-0.06%
2022/06/09	0	0.00	4	45.63	45.65	-4	1,595	-0.25%
2022/06/06	1	46.30	0	0.00	46.00	1	1,677	0.06%
2022/05/30	0	0.00	5	47.15	47.10	-5	1,735	-0.29%
2022/05/27	0	0.00	5	46.35	45.70	-5	1,775	-0.28%
2022/05/26	1	45.00	1	44.35	44.35	0	1,861	0.00%
2022/05/24	18	45.94	1	46.80	45.20	17	1,882	0.90%
2022/05/23	1	47.10	1	47.70	46.85	0	1,886	0.00%
2022/05/16	0	0.00	2	48.00	46.85	-2	1,922	-0.10%
2022/05/13	0	0.00	7	46.88	46.55	-7	1,929	-0.36%
2022/05/12	7.2	45.04	0	0.00	45.00	7.2	1,945	0.37%
2022/05/05	1	53.90	2	53.95	53.70	-1	2,242	-0.04%
2022/05/03	1	53.30	1	53.20	53.30	0	2,262	0.00%
2022/04/29	0	0.00	0.2	53.80	53.60	-0.2	2,297	-0.01%
2022/04/28	1.2	54.01	0	0.00	53.10	1.2	2,293	0.05%
2022/04/26	0	0.00	1	57.10	55.00	-1	2,267	-0.04%
2022/04/25	1	58.60	4	58.45	57.30	-3	2,261	-0.13%
2022/04/22	3	61.40	2	60.70	60.60	1	2,254	0.04%
2022/04/21	4	63.60	2	65.05	62.90	2	2,257	0.09%
2022/04/20	5	64.58	4	65.48	64.80	1	2,190	0.05%
2022/04/19	8.2	63.60	9	64.24	63.90	-0.8	2,043	-0.04%
2022/04/14	4	57.65	0	0.00	56.40	4	1,925	0.21%
2022/04/13	1	56.30	0	0.00	56.30	1	1,978	0.05%
2022/04/11	0.2	59.00	0	0.00	57.00	0.2	2,148	0.01%
2022/04/01	0	66.50	0	0.00	66.50	0	2,477	0.00%
2022/03/31	1	67.30	0	0.00	67.10	1	2,643	0.04%
2022/03/28	2	68.25	1	69.30	69.70	1	4,079	0.02%
2022/03/25	0	67.00	1	67.20	66.30	-1	4,663	-0.02%
2022/03/22	0	0.00	1	66.60	66.60	-1	4,843	-0.02%
2022/03/17	0	0.00	1	66.90	67.30	-1	4,864	-0.02%
2022/03/16	2	64.55	0	0.00	64.60	2	4,920	0.04%
2022/03/15	1	65.90	0	0.00	65.60	1	4,928	0.02%
2022/03/14	2	66.90	2	66.90	66.90	0	4,961	0.00%
2022/03/10	0	0.00	3	70.43	67.70	-3	5,045	-0.06%
2022/03/09	2	66.80	1	66.50	67.20	1	5,063	0.02%
2022/03/08	4	67.25	0	0.00	65.60	4	5,187	0.08%
2022/03/02	3	72.60	2	72.60	71.70	1	5,657	0.02%
2022/03/01	3	73.10	0	0.00	72.10	3	5,790	0.05%
2022/02/17	2	70.90	0	0.00	71.20	2	6,154	0.03%
2022/02/14	1	69.30	3	68.97	70.20	-2	6,499	-0.03%
2022/02/11	3	72.80	0	0.00	72.20	3	6,670	0.04%
2022/02/09	14	74.36	15	74.93	74.60	-1	7,431	-0.01%
2022/02/07	0	0.00	1	67.10	66.90	-1	7,484	-0.01%
2022/01/25	1.1	64.98	0	0.00	64.80	1.1	7,579	0.01%
2022/01/21	1.1	68.05	0	0.00	68.00	1.1	7,660	0.01%
2022/01/19	1	70.40	0	0.00	70.90	1	7,693	0.01%
2022/01/18	1	72.10	0	0.00	71.60	1	7,760	0.01%
2022/01/14	3	69.60	2	70.20	70.20	1	7,868	0.01%
2022/01/11	0	0.00	2	71.50	71.00	-2	8,384	-0.02%
2022/01/10	3	75.10	9	75.10	75.80	-6	8,639	-0.07%
2022/01/07	9	76.44	5	75.92	75.80	4	8,678	0.05%
2022/01/06	7	80.13	6	80.05	79.80	1	8,682	0.01%
2022/01/05	6	82.13	9.3	82.51	82.50	-3.3	8,643	-0.04%
2022/01/04	3	78.93	0	0.00	78.60	3	8,630	0.03%
2021/12/30	4.1	79.22	6	79.35	78.80	-1.9	8,757	-0.02%
2021/12/29	3.1	81.40	2	82.00	82.40	1.1	8,684	0.01%
2021/12/28	1	82.10	0.1	84.25	81.50	0.9	8,620	0.01%
2021/12/27	6.3	83.65	0	0.00	81.60	6.3	8,458	0.07%
2021/12/24	22	89.65	17	89.21	85.80	5	8,300	0.06%
2021/12/23	16	93.37	21	94.22	91.20	-5	7,870	-0.06%
2021/12/22	1	87.30	3	85.20	89.10	-2	7,134	-0.03%
2021/12/21	122	79.35	130	79.86	81.00	-8	6,863	-0.12%	大買/大賣/
2021/12/20	5	75.20	5	75.74	77.50	0	6,229	0.00%
2021/12/17	1	70.60	1	71.00	70.50	0	6,051	0.00%
2021/12/16	0	0.00	8	71.50	71.30	-8	6,048	-0.13%
2021/12/15	8	70.61	0	0.00	70.50	8	6,037	0.13%
2021/12/14	3	71.13	3	70.00	70.00	0	6,035	0.00%
2021/12/13	0	0.00	10	72.50	71.80	-10	6,025	-0.17%
2021/12/10	9	72.01	4	71.40	71.40	5	6,000	0.08%
2021/12/09	6	71.72	0	0.00	71.00	6	5,936	0.10%
2021/12/08	0	0.00	1	71.20	70.60	-1	5,925	-0.02%
2021/12/06	4	70.00	1	70.70	71.50	3	5,887	0.05%
2021/12/02	10	75.50	6	76.37	74.40	4	5,873	0.07%
2021/12/01	1	75.70	2	73.75	74.90	-1	5,966	-0.02%
2021/11/30	3	73.73	11	73.25	74.20	-8	5,906	-0.14%
2021/11/29	10	70.23	0	0.00	70.40	10	5,787	0.17%
2021/11/26	6	74.33	7	73.47	72.60	-1	5,815	-0.02%
2021/11/25	0	0.00	6	75.07	75.80	-6	5,628	-0.11%
2021/11/24	0	0.00	5.3	71.96	70.30	-5.3	5,460	-0.10%
2021/11/23	8.2	69.38	1	70.70	69.40	7.2	5,432	0.13%
2021/11/22	2.2	71.54	1	72.30	71.10	1.2	5,434	0.02%
2021/11/18	0	0.00	0.2	74.00	73.00	-0.2	5,460	0.00%
2021/11/17	6.2	70.83	1	70.60	71.50	5.2	5,360	0.10%
2021/11/16	5	74.08	5	74.64	73.40	0	5,261	0.00%
2021/11/15	4	73.38	3	73.10	73.20	1	5,175	0.02%
2021/11/12	9	75.38	58	74.90	73.00	-49	5,118	-0.96%
2021/11/11	57	77.81	7	76.83	74.60	50	5,017	1.00%
2021/11/10	17	77.39	19	77.39	76.10	-2	4,839	-0.04%
2021/11/09	7	78.91	3	79.30	77.20	4	4,664	0.09%
2021/11/08	10	73.10	14	73.36	75.90	-4	4,319	-0.09%
2021/11/05	21	67.72	18	69.13	70.10	3	3,921	0.08%
2021/11/04	5	65.90	10	64.85	64.90	-5	3,670	-0.14%
2021/11/03	10	66.35	5	66.20	66.10	5	3,776	0.13%
2021/11/02	0	0.00	12	64.35	64.40	-12	3,739	-0.32%
2021/11/01	4	65.50	4	66.95	66.60	0	3,697	0.00%
2021/10/29	5	62.58	4	63.30	65.00	1	3,629	0.03%
2021/10/27	3	62.30	3.1	63.36	63.10	-0.1	3,550	0.00%
2021/10/26	17.1	65.12	14	63.46	62.10	3.1	3,551	0.09%
2021/10/25	5	65.68	0	0.00	65.60	5	3,514	0.14%
2021/10/22	14	65.31	18.3	66.88	67.10	-4.3	3,549	-0.12%
2021/10/21	45.3	70.63	47.2	69.20	67.70	-1.9	3,560	-0.05%
2021/10/20	9.2	69.47	10	68.21	67.60	-0.8	3,367	-0.02%
2021/10/19	10	68.98	7	68.86	68.90	3	3,238	0.09%
2021/10/18	16	67.39	20	68.66	69.50	-4	3,036	-0.13%
2021/10/15	6	62.20	7	62.63	63.40	-1	2,777	-0.04%
2021/10/14	9	60.41	8	60.91	60.70	1	2,737	0.04%
2021/10/13	1	60.60	1	58.10	58.10	0	2,676	0.00%
2021/10/12	6	63.58	1	61.40	60.10	5	2,665	0.19%
2021/10/08	2	60.95	3	63.07	60.60	-1	2,537	-0.04%
2021/10/07	0	0.00	1	60.50	60.60	-1	2,416	-0.04%
2021/10/05	0	0.00	2	53.90	54.80	-2	2,481	-0.08%
2021/10/04	1	53.20	3	53.73	53.10	-2	2,610	-0.08%
2021/10/01	1	55.80	0	0.00	55.50	1	2,660	0.04%
2021/09/30	5	56.00	7.5	58.06	58.60	-2.5	2,676	-0.09%
2021/09/29	4	56.15	3	55.60	55.50	1	2,717	0.04%
2021/09/27	1	60.50	0.4	60.10	60.10	0.6	2,793	0.02%
2021/09/24	6	61.33	2	60.80	61.50	4	2,844	0.14%
2021/09/23	1	61.50	0	0.00	61.30	1	2,891	0.03%
2021/09/22	1.5	61.67	1	61.70	62.00	0.5	2,941	0.02%
2021/09/15	1	62.80	0	0.00	62.80	1	3,139	0.03%
2021/09/14	6	62.85	14	62.40	62.20	-8	3,226	-0.25%
2021/09/13	4	64.20	3	63.20	63.10	1	3,324	0.03%
2021/09/09	1	63.50	3	64.23	63.70	-2	3,501	-0.06%
2021/09/08	8	62.78	7	61.89	62.40	1	3,536	0.03%
2021/09/07	17	67.26	7	66.63	65.70	10	3,547	0.28%
2021/09/06	20	69.30	25	70.78	67.30	-5	3,535	-0.14%
2021/09/03	11	66.04	15	66.91	67.60	-4	3,362	-0.12%
2021/09/02	5	66.64	5	65.68	65.40	0	3,426	0.00%
2021/09/01	1	66.40	6	68.43	67.00	-5	3,483	-0.14%
2021/08/31	3	62.87	2	63.00	62.80	1	3,401	0.03%
2021/08/27	0	0.00	0.2	64.88	64.40	-0.2	3,503	-0.01%
2021/08/26	1	68.30	1	68.80	67.40	0	3,665	0.00%
2021/08/25	1	67.60	2	67.95	67.20	-1	3,858	-0.03%
2021/08/23	0	0.00	1	62.50	65.40	-1	3,962	-0.03%
2021/08/20	1	59.50	0	59.70	59.50	1	4,048	0.02%
2021/08/19	5	59.14	4.5	58.64	58.50	0.5	4,144	0.01%
2021/08/18	4.2	56.34	9	61.23	62.00	-4.8	4,241	-0.11%
2021/08/17	4	60.30	0	0.00	59.10	4	4,303	0.09%
2021/08/16	4	63.00	4.1	62.82	62.70	-0.1	4,337	0.00%
2021/08/13	5.1	61.92	7	61.71	61.20	-2	4,369	-0.04%
2021/08/12	4	63.00	34	65.06	64.80	-30	4,411	-0.68%
2021/08/11	0	0.00	2	66.10	65.40	-2	4,464	-0.04%
2021/08/10	6	70.50	0	0.00	70.80	6	4,467	0.13%
2021/08/09	4	71.78	18	72.44	74.10	-14	4,437	-0.32%
2021/08/05	0	0.00	2	62.00	61.30	-2	4,427	-0.05%
2021/08/04	1	60.80	0	0.00	61.00	1	4,517	0.02%
2021/07/30	4	62.80	2	60.60	60.80	2	4,748	0.04%
2021/07/29	2	65.00	3	66.23	64.60	-1	4,801	-0.02%
2021/07/28	5	65.72	2.5	65.36	67.20	2.5	4,832	0.05%
2021/07/27	14	69.24	20	69.09	69.70	-6	4,809	-0.12%
2021/07/26	0	0.00	0.2	62.35	63.40	-0.2	4,735	0.00%
2021/07/23	2	58.70	0	0.00	57.70	2	4,757	0.04%
2021/07/22	7	58.83	1	56.91	58.70	6	4,785	0.12%
2021/07/21	0	55.50	2	55.11	55.70	-2	4,814	-0.04%
2021/07/20	3	61.99	2	60.30	60.20	1	4,853	0.02%
2021/07/19	0	0.00	5	63.12	62.90	-5	4,876	-0.10%
2021/07/16	5.5	65.22	0	0.00	63.70	5.5	4,896	0.11%
2021/07/15	5	63.90	1	65.60	66.20	4	4,891	0.08%
2021/07/14	0	0.00	6	62.08	62.00	-6	4,885	-0.12%
2021/07/13	4	67.75	4	67.03	65.50	0	4,863	0.00%
2021/07/12	16.5	69.03	6	69.60	67.60	10.5	4,837	0.22%
2021/07/09	14	75.00	1.5	75.04	75.00	12.5	4,756	0.26%
2021/07/08	5	80.38	2	80.90	83.00	3	4,632	0.06%
2021/07/07	0	78.50	0	0.00	76.90	0	4,588	0.00%
2021/07/06	3	79.50	4	79.43	78.50	-1	4,582	-0.02%
2021/07/05	1.5	81.78	10	77.00	82.50	-8.5	4,562	-0.19%
2021/07/02	1	77.50	0	0.00	76.60	1	4,661	0.02%
2021/07/01	4	76.88	4	78.63	78.70	0	4,658	0.00%
2021/06/30	2	79.75	2	78.80	77.20	0	4,646	0.00%
2021/06/29	2.1	84.05	6	81.00	79.60	-3.9	4,731	-0.08%
2021/06/28	1	80.50	1	84.00	85.40	0	4,773	0.00%
2021/06/25	6	90.22	3.1	89.38	87.30	3	4,727	0.06%
2021/06/23	2.1	82.24	0	0.00	79.00	2.1	4,682	0.04%
2021/06/22	2	91.10	0.2	92.90	87.00	1.8	4,645	0.04%
2021/06/21	11	92.36	3	94.53	95.80	8	4,597	0.17%
2021/06/18	13	91.86	3	94.13	92.10	10	4,582	0.22%
2021/06/17	0	0.00	4	88.90	89.30	-4	4,638	-0.09%
2021/06/16	27.6	84.13	0	0.00	81.20	27.6	4,717	0.59%
2021/06/15	0	0.00	9	80.36	81.40	-9	4,733	-0.19%
2021/06/11	2	73.00	0	0.00	74.00	2	4,736	0.04%
2021/06/10	1	70.80	3	75.20	74.50	-2	4,819	-0.04%
2021/06/09	0	0.00	5	69.00	70.90	-5	4,875	-0.10%
2021/06/08	5	64.50	0	0.00	64.50	5	4,903	0.10%
2021/06/07	0	0.00	2	62.55	62.50	-2	4,942	-0.04%
2021/06/04	1	69.30	4	68.00	67.30	-3	4,937	-0.06%
2021/06/03	0	0.00	1.2	71.25	71.50	-1.2	4,914	-0.02%
2021/06/02	2	66.70	13.4	65.93	65.00	-11.4	4,778	-0.24%
2021/06/01	5	58.74	0	0.00	63.40	5	4,598	0.11%
2021/05/31	2	53.50	15	56.69	57.70	-13	4,552	-0.29%
2021/05/28	11	52.50	3	54.50	54.80	8	4,484	0.18%
2021/05/27	5	52.80	32	52.49	52.50	-27	4,395	-0.61%
2021/05/26	3.3	49.81	4	50.19	51.50	-0.7	4,319	-0.02%
2021/05/25	1	46.60	7	45.54	46.95	-6	4,262	-0.14%
2021/05/21	33	44.60	3	43.38	43.00	30	4,493	0.67%
2021/05/19	2	40.63	0	0.00	44.00	2	4,517	0.04%
2021/05/18	1.5	39.48	0.1	37.60	41.30	1.4	4,457	0.03%
2021/05/14	11	42.43	12	42.20	41.70	-1	4,362	-0.02%
2021/05/13	6	44.54	1	44.15	44.15	5	4,279	0.12%
2021/05/12	4	51.26	6	50.08	49.05	-2	4,204	-0.05%
2021/05/11	3.1	54.33	5	54.04	54.50	-1.9	4,109	-0.05%
2021/05/06	10	44.47	2	42.85	42.50	8	3,879	0.21%
2021/05/05	0	0.00	1	44.95	45.90	-1	3,798	-0.03%
2021/05/04	12	41.53	1	41.75	41.75	11	3,732	0.29%
2021/04/29	0	0.00	1	47.70	46.50	-1	3,672	-0.03%
2021/04/28	1	51.10	0	0.00	50.00	1	3,638	0.03%
2021/04/27	4	51.40	0	0.00	50.10	4	3,617	0.11%
2021/04/26	2	46.33	0	0.00	50.00	2	3,556	0.06%
2021/04/23	3	41.85	0	0.00	45.50	3	3,482	0.09%
2021/04/16	0	0.00	22	54.48	55.50	-22	3,470	-0.63%
2021/04/14	20	51.00	1	52.70	52.60	19	3,506	0.54%
2021/04/13	0	0.00	20	57.20	54.00	-20	3,538	-0.57%
2021/04/09	20	53.00	5	52.10	54.00	15	3,594	0.42%
2021/04/08	7	59.23	3	58.17	57.80	4	3,583	0.11%
2021/04/07	1	57.80	0	0.00	57.80	1	3,434	0.03%
2021/04/06	0	0.00	10	52.60	52.60	-10	3,452	-0.29%
2021/04/01	16	45.98	17	47.47	47.90	-1	3,489	-0.03%
2021/03/31	0	0.00	19.2	42.76	43.55	-19.2	3,407	-0.56%
2021/03/30	0.2	40.00	0	0.00	39.60	0.2	3,364	0.01%
2021/03/29	2	39.65	2	40.00	39.65	0	3,415	0.00%
2021/03/26	21	39.56	2	39.00	38.80	19	3,483	0.55%
2021/03/25	3	39.08	0	0.00	38.30	3	3,625	0.08%
2021/03/24	0	38.80	1	39.00	38.80	-1	3,769	-0.03%
2021/03/23	14	39.57	0	0.00	36.55	14	3,795	0.37%
2021/03/22	1	38.00	28.3	39.07	39.25	-27.3	3,688	-0.74%
2021/03/19	4.3	38.66	2	39.65	40.70	2.3	3,563	0.06%
2021/03/18	0	0.00	3	36.27	37.00	-3	3,440	-0.09%
2021/03/17	1	35.00	1	35.15	34.55	0	3,386	0.00%
2021/03/16	5	34.83	3	36.23	34.55	2	3,337	0.06%
2021/03/15	3	33.60	0	0.00	36.05	3	3,253	0.09%
2021/03/12	0	0.00	2	32.20	32.80	-2	3,148	-0.06%
2021/03/11	2	28.93	1	29.10	29.90	1	3,097	0.03%
2021/03/10	2	28.00	0	0.00	27.50	2	3,126	0.06%
2021/03/09	9	27.15	8	27.10	27.55	1	3,101	0.03%
2021/03/08	16	27.76	2	28.00	27.30	14	3,076	0.46%
2021/03/04	2	26.90	4	27.48	27.60	-2	3,027	-0.07%
2021/03/03	0	0.00	1	25.15	25.10	-1	2,973	-0.03%
2021/03/02	2	25.00	0	0.00	24.25	2	2,980	0.07%
2021/02/26	1	24.90	3	24.90	24.90	-2	3,010	-0.07%
2021/02/25	0	0.00	16.7	25.48	25.50	-16.7	3,038	-0.55%
2021/02/24	4	25.38	7	25.59	26.00	-3	3,064	-0.10%
2021/02/23	5	25.50	9	25.81	26.45	-4	3,080	-0.13%
2021/02/22	0	0.00	3	24.05	24.05	-3	3,022	-0.10%
2021/02/19	28	21.35	0	0.00	21.90	28	3,121	0.90%
2021/02/04	3	16.60	0	0.00	16.30	3	3,206	0.09%
2021/01/28	0	0.00	2	16.85	16.75	-2	3,590	-0.06%
2021/01/26	1	17.10	0	0.00	17.10	1	3,588	0.03%
2021/01/25	2	18.00	0	0.00	17.80	2	3,588	0.06%
2021/01/18	1	19.00	0	0.00	19.50	1	3,565	0.03%
2021/01/14	2	20.45	0	0.00	21.00	2	3,647	0.05%
2021/01/08	0	0.00	1	21.85	21.30	-1	3,585	-0.03%
2021/01/07	0	0.00	7	20.61	20.60	-7	3,545	-0.20%
2021/01/06	4	20.28	1	20.10	20.20	3	3,541	0.08%
2021/01/05	2	21.65	0	0.00	21.50	2	3,508	0.06%
2021/01/04	3	22.85	12	22.83	22.50	-9	3,474	-0.26%
2020/12/31	0	0.00	1	21.95	21.95	-1	3,450	-0.03%
2020/12/29	2	22.20	0	0.00	22.25	2	3,439	0.06%
2020/12/28	10	23.16	1	23.05	23.20	9	3,388	0.27%
2020/12/25	0	0.00	3	22.45	21.50	-3	3,312	-0.09%
2020/12/24	0	0.00	1	22.60	22.50	-1	3,261	-0.03%
2020/12/23	1	23.35	1	22.15	23.45	0	3,220	0.00%
2020/12/22	1	22.75	11	22.20	21.85	-10	3,177	-0.31%
2020/12/21	3	23.75	31	23.88	24.20	-28	3,095	-0.90%
2020/12/18	42	21.94	0	0.00	22.00	42	3,014	1.39%
2020/12/17	0	0.00	11	19.59	20.00	-11	2,932	-0.38%
2020/12/16	1	18.20	0	0.00	18.20	1	2,899	0.03%
2020/12/11	10	17.90	50	18.00	17.90	-40	2,877	-1.39%
2020/12/09	0	0.00	2	19.05	18.95	-2	2,854	-0.07%
2020/12/07	15	19.25	0	0.00	19.90	15	2,779	0.54%
2020/12/04	2	19.75	0	0.00	20.10	2	2,718	0.07%
2020/11/27	0	0.00	2	19.15	19.10	-2	2,569	-0.08%
2020/11/26	10	19.80	0	0.00	19.85	10	2,541	0.39%
2020/11/25	0	0.00	5	20.70	20.30	-5	2,513	-0.20%
2020/11/24	21	20.12	0	0.00	19.90	21	2,478	0.85%
2020/11/23	13	20.84	3	20.82	20.75	10	2,474	0.40%
2020/11/20	4	20.36	4	21.15	21.45	0	2,439	0.00%
2020/11/19	4	21.15	0	0.00	21.10	4	2,305	0.17%
2020/11/18	2	18.20	32	18.67	19.25	-30	2,149	-1.40%
2020/11/17	10	17.40	11	17.26	17.50	-1	2,088	-0.05%
2020/11/16	20	17.90	0	0.00	18.00	20	2,132	0.94%
2020/11/13	1	18.80	21	18.45	18.65	-20	2,113	-0.95%
2020/11/12	13	17.81	1	18.20	17.10	12	2,035	0.59%
2020/11/11	11	18.09	0	0.00	18.30	11	2,018	0.55%
2020/11/10	10	18.00	0	0.00	19.20	10	2,027	0.49%
2020/11/09	0	0.00	9	18.55	18.55	-9	1,940	-0.46%
2020/10/26	0	0.00	5	15.30	15.20	-5	1,678	-0.30%
2020/10/23	1	16.15	0	0.00	15.80	1	1,668	0.06%
2020/10/20	0	0.00	3	15.00	15.00	-3	1,577	-0.19%
2020/10/19	0	0.00	3	14.55	14.55	-3	1,566	-0.19%
2020/10/16	3	14.45	0	0.00	14.45	3	1,563	0.19%
2020/10/07	0	0.00	2	14.60	15.60	-2	1,474	-0.14%
2020/10/06	2	14.25	0	0.00	14.20	2	1,445	0.14%
2020/09/25	5	14.66	2	14.50	14.50	3	1,571	0.19%
2020/09/24	8	15.60	3	15.80	15.95	5	1,524	0.33%
2020/09/23	4	16.56	0	0.00	16.70	4	1,482	0.27%
2020/09/22	1	16.00	0	0.00	16.00	1	1,379	0.07%
2020/09/10	0	0.00	8	12.61	12.70	-8	1,142	-0.70%
2020/09/09	0	0.00	0.1	13.10	13.10	-0.1	1,123	-0.01%
2020/09/08	0	0.00	5	13.79	13.85	-5	1,100	-0.45%
2020/09/03	1	14.05	0	0.00	13.90	1	1,074	0.09%
2020/08/31	0	0.00	5	14.20	13.90	-5	1,016	-0.49%
2020/08/28	2	13.93	2	14.20	14.20	0	1,004	0.00%
2020/08/27	7	14.86	2	15.20	14.70	5	984	0.51%
2020/08/26	2	14.18	5	14.97	15.15	-3	939	-0.32%
2020/08/24	1	13.90	0	0.00	13.95	1	913	0.11%
2020/08/21	4	14.23	2	15.25	14.50	2	890	0.22%
2020/08/20	3	14.03	0	0.00	14.50	3	827	0.36%
2020/08/18	0	0.00	10	12.10	12.15	-10	694	-1.44%
2020/08/17	3	12.35	0	0.00	12.15	3	681	0.44%
2020/08/14	4	12.68	0	0.00	12.75	4	656	0.61%
2020/08/10	5	11.10	0	0.00	11.30	5	515	0.97%
2020/08/07	0	0.00	10	10.60	10.55	-10	505	-1.98%
2020/07/29	2	11.20	0	0.00	10.80	2	545	0.37%
2020/07/28	2	11.80	3	11.70	11.20	-1	539	-0.19%
2020/07/09	13	11.95	0	0.00	12.10	13	446	2.91%
2020/02/13	0	0.00	4	10.60	10.45	-4	172	-2.31%
2020/02/10	2	10.70	0	0.00	10.85	2	156	1.28%
2019/11/01	0	0.00	1	11.20	11.30	-1	309	-0.32%
2019/10/29	1	12.00	0	0.00	11.50	1	310	0.32%
2019/08/26	1	11.40	0	0.00	11.40	1	750	0.13%
2019/07/24	2	13.15	0	0.00	13.80	2	867	0.23%
2019/07/22	0	0.00	0.3	13.10	13.20	-0.3	855	-0.03%
2019/07/11	0	0.00	5	13.60	13.60	-5	828	-0.60%
2019/07/04	1	13.05	0	0.00	13.10	1	815	0.12%
2019/06/26	5	13.50	0	0.00	14.30	5	874	0.57%
2019/05/31	0	0.00	1	12.75	12.70	-1	885	-0.11%
2019/05/30	1	12.95	0	0.00	12.75	1	876	0.11%
2019/05/22	0	0.00	2	12.85	12.85	-2	742	-0.27%
2019/05/17	2	11.60	0	0.00	11.50	2	689	0.29%
2019/05/10	1	11.50	0	0.00	11.15	1	699	0.14%
2019/04/17	0	0.00	2	12.30	12.20	-2	723	-0.28%
2019/04/10	0	0.00	10	13.40	13.00	-10	655	-1.53%
2019/04/03	10	11.70	0	0.00	11.65	10	484	2.06%
2019/03/12	2	11.45	0	0.00	11.25	2	354	0.56%
2018/10/03	0	0.00	1	13.90	13.80	-1	360	-0.28%
2018/10/02	1	14.35	0	0.00	14.45	1	360	0.28%
2018/09/11	0	0.00	2	14.25	14.40	-2	502	-0.40%
2018/09/05	0	0.00	1	15.80	15.85	-1	510	-0.20%
2018/08/31	1	16.20	0	0.00	16.25	1	534	0.19%
2018/08/29	0	0.00	1	16.60	16.70	-1	547	-0.18%
2018/08/28	1	16.00	0	0.00	15.85	1	553	0.18%
2018/08/20	0	0.00	2	15.18	14.70	-2	608	-0.33%
2018/08/17	1	16.05	0	0.00	15.90	1	610	0.16%
2018/08/16	1	16.30	0	0.00	16.30	1	615	0.16%
2018/08/03	1	18.90	0	0.00	18.85	1	709	0.14%
2018/07/04	0	0.00	1	20.80	20.80	-1	1,188	-0.08%
2018/06/27	1	20.15	0	0.00	20.25	1	1,621	0.06%
2018/06/26	1	17.40	0	0.00	18.45	1	1,599	0.06%
2018/06/22	0	0.00	2	18.30	18.25	-2	1,582	-0.13%
2018/06/21	1	19.50	2	19.80	19.25	-1	1,588	-0.06%
2018/06/19	0	0.00	1	21.35	21.00	-1	1,582	-0.06%
2018/06/15	1	21.15	1	21.60	21.15	0	1,590	0.00%
2018/06/14	1	21.25	4	21.30	21.15	-3	1,603	-0.19%
2018/06/13	1	21.20	4	21.18	21.20	-3	1,635	-0.18%
2018/06/12	1	21.50	0	0.00	21.55	1	1,660	0.06%
2018/06/01	0	0.00	1	22.40	22.45	-1	1,836	-0.05%
2018/05/31	1	22.30	0	0.00	22.10	1	1,892	0.05%
2018/05/30	0	0.00	2	21.83	22.65	-2	2,019	-0.10%
2018/05/29	2	21.50	1	21.70	21.50	1	2,097	0.05%
2018/05/28	1	22.00	0	0.00	22.00	1	2,175	0.05%
2018/05/25	1	22.30	1	22.25	22.30	0	2,616	0.00%
2018/05/24	1	22.30	1	22.95	22.50	0	3,014	0.00%
2018/05/23	1	22.50	0	0.00	22.45	1	3,053	0.03%
2018/05/22	0	0.00	1	23.50	23.25	-1	3,122	-0.03%
2018/05/21	1	22.80	0	0.00	22.80	1	3,125	0.03%
2018/05/16	4	23.00	1	23.50	23.05	3	3,248	0.09%
2018/05/15	0	0.00	1	23.30	23.15	-1	3,267	-0.03%
2018/05/14	2	22.70	0	0.00	22.75	2	3,305	0.06%
2018/05/11	2	23.85	0	0.00	23.55	2	3,311	0.06%
2018/05/09	0	0.00	2	24.30	24.30	-2	3,299	-0.06%
2018/05/07	0	0.00	1	23.00	22.75	-1	3,429	-0.03%
2018/05/04	3	22.63	0	0.00	23.05	3	3,509	0.09%
2018/04/27	0	0.00	1	22.20	23.75	-1	4,466	-0.02%
2018/04/24	0	0.00	5	22.44	22.65	-5	4,718	-0.11%
2018/04/23	2	23.58	0	0.00	23.45	2	5,023	0.04%
2018/04/20	0	0.00	1	23.00	22.85	-1	5,049	-0.02%
2018/04/18	0	0.00	3	22.55	23.50	-3	5,002	-0.06%
2018/04/17	3	21.95	3	22.03	21.40	0	4,979	0.00%
2018/04/16	2	22.35	2	22.90	22.70	0	4,975	0.00%
2018/04/13	3	23.27	2	24.55	22.60	1	4,971	0.02%
2018/04/12	2	23.85	1	24.45	23.75	1	4,929	0.02%
2018/04/11	1	25.95	0	0.00	23.55	1	4,911	0.02%
2018/04/10	0	0.00	1	26.90	25.65	-1	4,865	-0.02%
2018/04/09	10	30.04	5	30.47	28.45	5	4,793	0.10%
2018/04/03	11	31.04	5	30.90	31.60	6	4,689	0.13%
2018/04/02	0	0.00	7	29.25	29.25	-7	4,389	-0.16%
2018/03/31	0	0.00	5	26.60	26.60	-5	4,380	-0.11%
2018/03/30	0	0.00	4	24.95	24.20	-4	4,328	-0.09%
2018/03/28	0	0.00	3	23.65	23.60	-3	4,323	-0.07%
2018/03/26	0	0.00	5	23.00	22.20	-5	4,319	-0.12%
2018/03/21	8	22.14	0	0.00	22.20	8	4,367	0.18%
2018/03/19	6	22.25	0	0.00	22.20	6	4,347	0.14%
2018/03/15	5	24.00	0	0.00	24.05	5	4,301	0.12%
2018/03/14	7	25.43	0	0.00	24.95	7	4,301	0.16%
2018/03/12	0	0.00	2	25.80	25.80	-2	4,271	-0.05%
2018/03/09	1	28.65	0	0.00	28.65	1	4,247	0.02%
2018/03/08	3	32.70	1	32.10	31.80	2	4,323	0.05%
2018/03/06	0	0.00	7	35.91	36.80	-7	4,280	-0.16%
2018/03/05	5	35.56	11	35.76	36.15	-6	4,235	-0.14%
2018/03/02	6	30.23	5	30.41	32.90	1	4,122	0.02%
2018/03/01	10	30.60	0	0.00	29.95	10	4,050	0.25%
2018/02/27	0	0.00	1	29.15	30.85	-1	3,992	-0.03%
2018/02/26	25	29.31	46	28.86	29.95	-21	3,679	-0.57%
2018/02/23	1	27.25	1	27.25	27.25	0	3,293	0.00%
2018/02/22	0	0.00	1	24.80	24.80	-1	3,299	-0.03%
2018/02/08	1	19.30	0	0.00	18.80	1	3,239	0.03%
2018/01/31	1	23.50	0	0.00	23.50	1	3,066	0.03%
2018/01/30	27	24.21	0	0.00	23.00	27	3,045	0.89%
2018/01/24	0	0.00	48	26.63	26.15	-48	2,351	-2.04%
2018/01/23	44	26.58	0	0.00	24.90	44	2,184	2.01%
2018/01/18	8	24.17	4	23.98	23.45	4	1,952	0.20%