陸海 (5603)-國票券商分點個股進出

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

陸海

(5603)

可現股當沖

股價
23.05
漲跌
▼0.25
漲幅
-1.07%
成交量
173張
產業
上櫃航運類股
99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

陸海 (5603)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/04/30	0	0.00	0.5	23.14	23.05	-0.5	320	-0.16%
2024/04/29	1.7	23.27	60.2	23.28	23.30	-58.4	319	-18.30%
2024/04/26	0.8	22.95	0	0.00	23.05	0.8	315	0.25%
2024/04/24	0	22.85	0	0.00	22.75	0	312	0.01%
2024/04/23	0	0.00	0.4	22.81	22.75	-0.4	312	-0.12%
2024/04/22	0.4	23.00	0	0.00	22.75	0.4	318	0.12%
2024/04/19	0	0.00	0.8	22.77	22.70	-0.8	315	-0.26%
2024/04/18	0.8	22.98	0.2	22.96	23.15	0.6	312	0.20%
2024/04/17	0.2	22.70	0	0.00	22.55	0.2	311	0.06%
2024/04/16	20	22.55	0	0.00	22.25	20	311	6.42%
2024/04/15	40	22.85	0	0.00	22.70	40	311	12.85%
2024/04/12	0	0.00	0.2	23.40	23.15	-0.2	310	-0.05%
2024/04/11	0.2	23.26	0.5	23.38	23.15	-0.3	316	-0.10%
2024/04/10	0.7	23.65	2.2	23.55	23.45	-1.5	330	-0.46%
2024/04/09	1.1	23.55	1.2	23.67	23.65	-0.1	328	-0.05%
2024/04/08	21.3	24.09	0.9	23.71	23.65	20.4	330	6.19%
2024/04/03	0	0.00	0.4	23.75	23.85	-0.4	326	-0.12%
2024/04/02	0	0.00	2.8	23.81	23.60	-2.8	326	-0.87%
2024/04/01	1.3	23.98	0.1	24.05	24.05	1.2	322	0.37%
2024/03/29	0.4	23.88	0.1	24.05	23.90	0.3	320	0.09%
2024/03/28	1.6	23.92	0.6	23.92	24.00	0.9	316	0.30%
2024/03/27	0.7	24.03	28.3	24.13	24.00	-27.6	315	-8.75%
2024/03/26	16.5	23.26	1.6	23.45	23.50	14.8	301	4.92%
2024/03/25	3.2	23.13	59	23.21	23.50	-55.8	292	-19.06%
2024/03/22	2.7	22.51	0	0.00	22.65	2.7	277	0.98%
2024/03/20	0	0.00	10	22.26	22.25	-10	278	-3.59%
2024/03/19	0	0.00	10	22.40	22.40	-10	279	-3.58%
2024/03/14	0	0.00	0.7	22.35	22.30	-0.7	289	-0.24%
2024/03/13	0.7	22.45	0.3	22.33	22.30	0.4	294	0.14%
2024/03/12	0	0.00	7	22.15	22.20	-7	295	-2.37%
2024/03/11	0.3	22.17	0.1	22.27	22.20	0.2	311	0.07%
2024/03/08	0.1	22.40	0	0.00	22.25	0.1	414	0.02%
2024/03/07	0	0.00	0.1	22.40	22.40	-0.1	456	-0.02%
2024/03/06	0.1	22.55	0	0.00	22.60	0.1	458	0.02%
2024/03/05	15	22.70	20	22.70	22.60	-5	457	-1.09%
2024/03/04	20	22.60	15	22.60	22.60	5	455	1.10%
2024/03/01	0	0.00	15	22.55	22.70	-15	472	-3.18%
2024/02/26	0	0.00	0.8	22.35	22.40	-0.8	465	-0.18%
2024/02/23	0	0.00	2.2	22.51	22.40	-2.2	465	-0.47%
2024/02/22	0.4	22.76	0.3	22.75	22.80	0.1	459	0.03%
2024/02/21	2.5	22.72	2.6	22.68	22.75	-0.1	454	-0.02%
2024/02/20	1	22.56	0.6	22.58	22.60	0.4	445	0.09%
2024/02/19	0.6	22.64	0	0.00	22.50	0.6	443	0.13%
2024/02/15	0	0.00	0.2	22.27	22.40	-0.2	437	-0.04%
2024/02/05	0.2	22.20	0	22.20	22.25	0.1	431	0.03%
2024/01/31	0	21.95	0	22.40	22.15	0	428	0.00%
2024/01/30	0	0.00	0.5	22.46	22.00	-0.5	425	-0.11%
2024/01/29	20	22.75	0.6	22.59	22.50	19.4	418	4.63%
2024/01/26	0.9	22.57	0.2	22.59	22.65	0.7	416	0.17%
2024/01/25	0.2	22.50	0.9	22.60	22.50	-0.7	412	-0.17%
2024/01/24	1	22.50	0.1	22.50	22.55	0.9	410	0.22%
2024/01/23	0	22.35	0.2	22.35	22.40	-0.1	408	-0.03%
2024/01/22	0	0.00	0.5	22.31	22.30	-0.5	407	-0.13%
2024/01/19	0	0.00	0	22.40	22.40	0	406	-0.01%
2024/01/18	0.8	22.26	0.4	22.41	22.40	0.4	406	0.10%
2024/01/17	0.3	22.55	0.7	22.48	22.45	-0.4	406	-0.09%
2024/01/16	0.3	22.60	0.3	22.56	22.60	0	404	-0.01%
2024/01/15	0.8	22.26	0	0.00	22.40	0.8	398	0.19%
2024/01/12	0	22.10	0	0.00	22.10	0	397	0.00%
2024/01/10	0	22.00	0	0.00	22.05	0	395	0.00%
2024/01/08	0	0.00	0.2	22.80	22.60	-0.2	391	-0.05%
2024/01/05	0	22.70	0	22.91	22.75	0	390	-0.01%
2024/01/04	0	22.74	1	22.99	23.00	-1	386	-0.26%
2024/01/03	0	22.18	0	0.00	22.20	0	366	0.00%
2023/12/27	0	0.00	0	22.45	22.15	0	359	0.00%
2023/12/26	0	22.10	0	0.00	22.30	0	357	0.00%
2023/12/25	0	0.00	1	22.29	22.15	-1	355	-0.29%
2023/12/22	1	22.71	0	0.00	22.60	1	351	0.30%
2023/12/21	0	0.00	0.5	22.13	22.35	-0.5	343	-0.16%
2023/12/20	0.5	22.05	0	0.00	22.05	0.5	337	0.16%
2023/12/19	0	0.00	3	22.20	22.05	-3	336	-0.89%
2023/12/14	0	22.10	0	0.00	22.00	0	333	0.01%
2023/12/13	0	0.00	10	22.60	22.15	-10	331	-3.02%
2023/12/11	0	0.00	0.2	22.35	22.10	-0.2	325	-0.05%
2023/12/08	0.2	22.50	0.5	22.54	22.20	-0.3	320	-0.09%
2023/12/07	0.5	23.09	0.1	23.16	22.60	0.4	312	0.12%
2023/12/06	0	23.45	1.1	23.26	23.30	-1.1	300	-0.36%
2023/12/05	1.1	23.50	5.7	24.03	23.90	-4.6	282	-1.63%
2023/12/04	25.7	21.61	21	22.47	23.15	4.7	179	2.60%
2023/11/29	0	0.00	0	21.70	21.55	0	130	-0.02%
2023/11/28	0	21.95	9	21.70	21.80	-9	129	-6.95%
2023/11/27	0	0.00	3	21.05	21.05	-3	110	-2.71%
2023/11/21	0	0.00	0	20.90	20.90	0	125	-0.01%
2023/11/17	0	0.00	0	20.70	20.70	0	126	-0.01%
2023/11/14	0	0.00	3	20.40	20.45	-3	134	-2.22%
2023/11/08	0	0.00	0.9	20.17	20.15	-0.9	136	-0.66%
2023/11/06	0	20.15	1.2	20.19	20.20	-1.2	138	-0.84%
2023/11/03	0	0.00	0.6	20.19	20.25	-0.6	142	-0.39%
2023/11/02	0	0.00	0.5	20.20	20.20	-0.5	154	-0.29%
2023/11/01	0.9	19.90	0	20.10	20.15	0.8	156	0.54%
2023/10/31	0.1	20.05	0.3	20.20	20.10	-0.1	157	-0.09%
2023/10/30	0	0.00	0.7	20.06	20.05	-0.7	158	-0.47%
2023/10/27	0	0.00	0.1	20.25	20.00	-0.1	158	-0.06%
2023/10/26	0	0.00	2.1	20.25	20.25	-2.1	159	-1.31%
2023/10/24	1.2	20.45	0.3	20.50	20.45	0.9	159	0.56%
2023/10/23	1.7	20.47	0	0.00	20.50	1.7	161	1.04%
2023/10/20	0.4	20.44	0	0.00	20.55	0.4	160	0.25%
2023/10/19	0	0.00	0.5	20.52	20.55	-0.5	163	-0.28%
2023/10/18	0	0.00	0.4	20.59	20.55	-0.4	172	-0.24%
2023/10/17	1.5	20.59	3.1	20.63	20.65	-1.5	173	-0.89%
2023/10/16	21.3	20.69	20	20.60	20.70	1.3	174	0.77%
2023/10/13	0	0.00	1.5	20.59	20.60	-1.5	177	-0.85%
2023/10/12	0	20.45	0	0.00	20.70	0	181	0.00%
2023/10/11	0.5	20.50	11.1	20.42	20.40	-10.5	179	-5.88%
2023/10/06	0	20.32	0.1	20.46	20.45	0	179	-0.01%
2023/10/05	0.1	20.20	0.3	20.30	20.30	-0.2	177	-0.12%
2023/10/04	0.3	20.00	0.2	20.20	20.20	0.1	178	0.07%
2023/10/03	0	0.00	0.1	20.32	20.25	-0.1	179	-0.08%
2023/10/02	1	20.25	0	20.50	20.35	1	181	0.52%
2023/09/27	0.2	20.10	0.3	20.28	20.30	-0.1	184	-0.05%
2023/09/26	0.7	20.19	0.1	20.25	20.25	0.6	189	0.30%
2023/09/25	0.2	20.20	0	0.00	20.25	0.2	190	0.11%
2023/09/21	0	0.00	0.1	20.40	20.05	-0.1	192	-0.05%
2023/09/20	0.1	20.45	0	20.45	20.40	0.1	189	0.04%
2023/09/19	0	0.00	0.9	20.45	20.50	-0.9	189	-0.48%
2023/09/18	0.3	20.35	0.1	20.33	20.45	0.2	188	0.10%
2023/09/15	0	0.00	0	20.40	20.45	0	187	-0.01%
2023/09/14	0.6	20.10	1	20.25	20.20	-0.4	186	-0.20%
2023/09/13	0.1	19.80	0	0.00	19.95	0.1	184	0.04%
2023/09/07	1	19.75	0	0.00	19.90	1	196	0.51%
2023/08/31	0	0.00	1.1	20.41	20.30	-1.1	229	-0.49%
2023/08/30	1.1	20.12	22	20.44	20.65	-20.9	230	-9.06%
2023/08/25	10	20.68	0	0.00	20.75	10	215	4.65%
2023/08/22	1	20.75	4	20.75	20.70	-3	213	-1.41%
2023/08/21	4	20.70	0	0.00	20.75	4	213	1.87%
2023/08/18	11	21.00	11	21.20	21.10	0	211	-0.01%
2023/08/14	11	20.64	0	20.70	20.60	11	202	5.44%
2023/08/09	0	0.00	1.6	21.29	20.90	-1.6	199	-0.78%
2023/08/08	10.5	21.11	11	20.74	21.15	-0.5	196	-0.25%
2023/08/02	2	20.45	0.6	20.68	20.45	1.4	190	0.75%
2023/08/01	0	0.00	1	20.65	20.70	-1	191	-0.52%
2023/07/31	0.6	20.70	0.1	20.80	20.75	0.6	192	0.29%
2023/07/28	0.6	20.80	0	20.75	20.70	0.5	192	0.27%
2023/07/27	0.5	20.63	0	0.00	20.75	0.5	192	0.27%
2023/07/26	0	20.70	0	0.00	20.55	0	196	0.01%
2023/07/25	0	0.00	1.2	20.85	20.65	-1.2	196	-0.59%
2023/07/24	0	0.00	12.1	20.96	20.85	-12.1	200	-6.04%
2023/07/21	1.2	21.00	21.1	21.54	21.10	-19.8	199	-9.94%
2023/07/20	0	20.40	0	0.00	20.55	0	193	0.02%
2023/07/18	0	0.00	2	20.35	20.10	-2	208	-0.96%
2023/07/17	1.1	20.36	0.2	20.55	20.40	0.9	204	0.42%
2023/07/14	0.2	20.65	8	20.65	20.60	-7.8	201	-3.88%
2023/07/12	0	0.00	1.5	20.87	20.70	-1.5	203	-0.74%
2023/07/11	0.9	21.00	0	0.00	20.95	0.9	206	0.44%
2023/07/07	1	20.85	0	0.00	21.15	1	207	0.48%
2023/07/06	0	0.00	0.2	21.11	21.15	-0.2	210	-0.08%
2023/07/05	0	0.00	2.4	21.34	21.25	-2.4	214	-1.14%
2023/07/04	0	0.00	41	21.51	21.35	-41	216	-18.94%
2023/07/03	0.6	21.07	1.5	21.09	21.10	-0.9	215	-0.40%
2023/06/30	0	21.20	2.1	21.20	20.95	-2.1	214	-0.99%
2023/06/29	1.4	21.10	0	0.00	21.20	1.4	213	0.64%
2023/06/28	0	21.15	3.1	21.10	21.10	-3.1	214	-1.44%
2023/06/27	0.8	21.15	0.7	21.18	21.00	0.1	215	0.05%
2023/06/26	1.6	21.20	0	0.00	21.15	1.6	216	0.75%
2023/06/21	0.5	21.15	0	0.00	21.15	0.5	218	0.25%
2023/06/20	0	0.00	0.2	21.15	21.15	-0.2	220	-0.08%
2023/06/19	40	21.20	0.3	21.21	21.15	39.7	222	17.88%
2023/06/16	41.5	21.20	0.1	21.29	21.20	41.4	223	18.50%
2023/06/15	0.1	21.35	0	0.00	21.15	0.1	223	0.05%
2023/06/14	0	0.00	1.5	21.56	21.35	-1.5	243	-0.61%
2023/06/13	0.2	21.75	2	21.85	21.70	-1.8	281	-0.66%
2023/06/12	1.3	21.95	0.5	21.75	21.65	0.8	294	0.28%
2023/06/09	0	0.00	1.6	21.47	22.25	-1.6	288	-0.57%
2023/06/08	0	21.85	0.8	21.87	21.75	-0.7	291	-0.25%
2023/06/07	2.9	21.31	2.5	21.56	22.10	0.4	292	0.13%
2023/06/06	0.2	20.72	1.1	20.80	20.80	-0.9	276	-0.34%
2023/06/05	0.4	20.60	0.8	20.57	20.65	-0.4	278	-0.14%
2023/06/02	0.8	20.50	0	0.00	20.50	0.8	281	0.29%
2023/05/31	0	20.40	0	0.00	20.45	0	297	0.01%
2023/05/30	0	0.00	0.3	20.52	20.35	-0.3	302	-0.09%
2023/05/29	0.3	20.35	0	0.00	20.40	0.3	309	0.09%
2023/05/26	1	20.35	0.1	20.71	20.35	0.9	316	0.27%
2023/05/25	0.1	20.80	0.2	20.82	20.65	-0.1	326	-0.02%
2023/05/24	0.1	20.90	0.2	20.90	20.90	-0.2	326	-0.05%
2023/05/23	0.4	20.93	1	20.90	20.90	-0.6	327	-0.19%
2023/05/22	0	20.70	0	0.00	20.65	0	328	0.01%
2023/05/18	0	0.00	0.2	20.84	20.65	-0.2	329	-0.07%
2023/05/17	0.2	20.52	1	20.70	20.70	-0.8	330	-0.23%
2023/05/16	0	0.00	1	20.60	20.50	-1	332	-0.30%
2023/05/11	2	20.33	0	0.00	20.20	2	342	0.58%
2023/05/10	10	20.75	0	0.00	20.75	10	340	2.94%
2023/05/09	1	20.80	0	0.00	20.85	1	340	0.29%
2023/05/08	2.1	21.08	0	21.25	21.10	2	342	0.59%
2023/05/05	0	21.50	0.3	21.39	21.20	-0.3	369	-0.08%
2023/05/04	0.3	21.30	0.1	21.40	21.40	0.3	371	0.07%
2023/05/03	0.1	21.48	0	21.65	21.40	0	374	0.01%
2023/05/02	0.1	21.51	1	21.70	21.70	-0.9	379	-0.25%
2023/04/28	0	0.00	0.2	21.46	21.25	-0.2	377	-0.04%
2023/04/27	0.2	21.40	0.3	21.30	21.20	-0.1	380	-0.04%
2023/04/26	1.3	21.11	0	0.00	21.30	1.3	379	0.35%
2023/04/25	0	0.00	0.9	21.85	21.35	-0.9	378	-0.25%
2023/04/24	0.9	21.97	15	21.90	22.00	-14.1	378	-3.72%
2023/04/21	1	21.25	0.4	21.31	21.15	0.6	365	0.16%
2023/04/20	0.4	21.55	0	0.00	21.45	0.4	364	0.11%
2023/04/19	0	21.92	0	0.00	21.70	0	364	0.00%
2023/04/18	1	21.90	1.7	22.25	21.85	-0.7	365	-0.18%
2023/04/17	0.5	22.09	10	22.10	22.15	-9.6	369	-2.59%
2023/04/14	1.2	21.81	0	0.00	21.95	1.2	366	0.33%
2023/04/13	0	0.00	0.4	22.00	21.90	-0.4	364	-0.12%
2023/04/12	8	22.10	1.1	22.05	22.00	6.9	364	1.89%
2023/04/11	1.2	22.02	1.1	22.18	22.20	0.1	364	0.02%
2023/04/10	16.5	21.50	2.3	21.79	21.80	14.1	363	3.89%
2023/04/07	0.3	21.21	0	0.00	21.30	0.3	365	0.09%
2023/04/06	2	21.15	0.3	21.36	21.05	1.7	374	0.45%
2023/03/31	5.3	21.14	0.5	21.29	21.15	4.8	387	1.23%
2023/03/30	0.5	21.20	0	0.00	21.10	0.5	415	0.13%
2023/03/28	0	21.50	0	0.00	21.35	0	423	0.00%
2023/03/22	0	0.00	0	21.80	21.70	0	433	0.00%
2023/03/21	0	21.45	0.3	21.64	21.35	-0.3	436	-0.07%
2023/03/20	10.3	21.10	10.3	21.52	21.35	0	436	-0.01%
2023/03/17	11.3	20.91	10	21.55	21.55	1.3	435	0.30%
2023/03/16	24	22.11	3	21.71	21.55	21	418	5.03%
2023/03/15	0.9	23.50	0.4	23.69	23.90	0.5	383	0.12%
2023/03/14	0.5	23.37	0.4	23.36	23.40	0.2	376	0.04%
2023/03/13	0	0.00	2.9	23.32	23.60	-2.9	379	-0.75%
2023/03/10	0	24.00	2.4	23.79	23.60	-2.4	404	-0.60%
2023/03/09	0	0.00	2.8	24.39	24.10	-2.8	454	-0.62%
2023/03/08	5.1	24.16	0.5	24.04	24.40	4.6	454	1.02%
2023/03/07	1.8	24.01	0	0.00	24.15	1.8	457	0.40%
2023/03/06	0	24.17	0.4	24.10	23.85	-0.4	461	-0.08%
2023/03/03	0.3	24.02	0	24.00	24.15	0.3	456	0.07%
2023/03/02	0	23.55	0	23.55	23.80	0	450	0.00%
2023/03/01	0	0.00	0.1	23.30	23.20	-0.1	445	-0.03%
2023/02/24	0	0.00	0	23.60	23.45	0	439	0.00%
2023/02/23	0	23.68	0	23.63	23.60	0	434	-0.01%
2023/02/22	0	0.00	1.5	23.02	23.10	-1.5	426	-0.35%
2023/02/21	1.5	23.10	0	0.00	23.15	1.5	427	0.35%
2023/02/20	0	0.00	1	23.20	23.00	-1	432	-0.23%
2023/02/15	0	22.70	0	0.00	22.60	0	450	0.01%
2023/02/13	1	22.60	0	0.00	22.60	1	452	0.23%
2023/02/10	0	0.00	0	22.98	23.00	0	455	0.00%
2023/02/09	0	23.15	0	23.00	22.95	0	457	0.00%
2023/02/08	0	23.13	1	23.35	23.25	-1	453	-0.22%
2023/02/07	0	0.00	0.3	23.15	23.05	-0.3	454	-0.06%
2023/02/06	0.3	23.15	0.2	23.15	23.15	0.1	455	0.03%
2023/02/03	0	23.50	1	23.55	23.45	-1	454	-0.22%
2023/02/02	0	23.00	0.3	23.00	23.05	-0.3	426	-0.07%
2023/02/01	0	0.00	0.1	22.82	22.90	-0.1	423	-0.03%
2023/01/31	0	22.50	0.5	22.78	22.75	-0.5	424	-0.12%
2023/01/30	0	0.00	0.4	22.30	22.30	-0.4	422	-0.10%
2023/01/17	0	0.00	0.1	21.90	21.85	-0.1	421	-0.03%
2023/01/16	0	0.00	1.1	21.79	21.90	-1.1	420	-0.26%
2023/01/13	0	22.25	0.2	22.26	22.30	-0.2	420	-0.05%
2023/01/12	0.4	22.25	0.1	22.25	22.30	0.3	423	0.07%
2023/01/11	0.4	22.20	0	22.15	22.20	0.4	424	0.10%
2023/01/10	0	22.10	0.1	22.14	22.10	-0.1	425	-0.01%
2023/01/09	0	22.30	0.3	22.17	22.20	-0.2	440	-0.06%
2023/01/06	0.4	22.20	0.3	22.18	22.20	0.1	448	0.01%
2023/01/05	2.3	22.29	0.2	22.37	22.20	2.1	452	0.46%
2023/01/04	0.2	21.55	0.1	21.85	21.75	0.2	449	0.04%
2023/01/03	0.1	21.56	0.1	21.65	21.65	-0.1	458	-0.02%
2022/12/30	0.1	21.70	0	0.00	21.70	0.1	457	0.03%
2022/12/29	0	21.80	0.1	21.79	21.65	-0.1	456	-0.01%
2022/12/28	0.1	22.00	1	22.06	21.85	-1	458	-0.21%
2022/12/27	1	22.30	1.7	22.16	22.15	-0.7	456	-0.15%
2022/12/26	3.8	22.63	5.1	22.45	22.30	-1.3	451	-0.30%
2022/12/23	22	23.37	20.1	23.32	23.40	1.9	441	0.42%
2022/12/22	12.2	22.98	11	23.31	22.80	1.2	427	0.28%
2022/12/21	0	22.05	0	0.00	21.90	0	406	0.00%
2022/12/20	0	0.00	26	22.00	21.80	-26	408	-6.37%
2022/12/19	0	22.70	0	0.00	22.35	0	409	0.01%
2022/12/16	1	22.65	0	0.00	22.70	1	406	0.25%
2022/12/15	0	23.25	0	0.00	23.15	0	403	0.00%
2022/12/14	0	0.00	0.5	23.10	22.95	-0.5	401	-0.13%
2022/12/13	0.5	22.91	0	0.00	23.05	0.5	400	0.13%
2022/12/09	0	0.00	0.4	22.90	22.75	-0.4	399	-0.09%
2022/12/08	0.4	23.00	0	23.27	22.95	0.3	404	0.08%
2022/12/07	0	23.11	0	23.18	23.30	0	403	0.00%
2022/12/06	3	23.00	0	0.00	22.95	3	398	0.75%
2022/12/05	0	0.00	1.5	23.31	23.25	-1.5	399	-0.37%
2022/12/02	1.5	23.40	1.3	23.39	23.40	0.2	394	0.05%
2022/12/01	2.1	24.01	25.3	23.77	24.25	-23.2	372	-6.22%
2022/11/30	0.4	22.03	21	21.91	22.05	-20.6	325	-6.33%
2022/11/29	1.2	21.54	0	21.65	21.75	1.2	331	0.36%
2022/11/28	1	21.32	0.1	21.49	21.70	0.9	340	0.25%
2022/11/25	0.1	20.95	0.7	20.99	21.00	-0.6	352	-0.16%
2022/11/24	0.4	20.79	0.4	20.75	21.10	0	379	0.00%
2022/11/23	0.7	20.47	0	0.00	20.75	0.7	437	0.15%
2022/11/22	0	20.45	1	20.45	20.40	-1	478	-0.21%
2022/11/21	0	20.70	0.2	20.70	20.45	-0.2	526	-0.03%
2022/11/18	0	20.65	0	0.00	20.70	0	548	0.00%
2022/11/16	1	20.70	1.2	20.83	20.65	-0.1	577	-0.03%
2022/11/15	21.1	21.04	20.7	21.21	21.05	0.4	584	0.06%
2022/11/14	0	20.55	3.3	20.89	21.10	-3.2	591	-0.55%
2022/11/11	21	20.15	20	20.15	20.15	1	598	0.17%
2022/11/10	0	0.00	0.9	20.18	20.10	-0.9	606	-0.15%
2022/11/09	0	20.50	2.3	20.33	20.30	-2.3	656	-0.35%
2022/11/08	0.7	20.69	2.2	20.71	20.55	-1.5	686	-0.21%
2022/11/07	2.2	20.55	0.2	20.56	20.50	2	689	0.29%
2022/11/04	1.3	19.97	0.8	20.10	20.10	0.6	688	0.08%
2022/11/03	0	0.00	2.2	19.91	19.85	-2.2	689	-0.32%
2022/11/02	1	20.25	0	20.35	20.30	0.9	688	0.14%
2022/11/01	0.1	19.65	0	19.63	19.85	0.1	688	0.02%
2022/10/31	3.3	19.38	0	0.00	19.40	3.3	689	0.48%
2022/10/28	1	19.50	0.1	19.50	19.20	0.9	693	0.13%
2022/10/27	0.1	19.45	0	0.00	19.80	0.1	695	0.02%
2022/10/26	0	0.00	0	19.30	19.20	0	696	0.00%
2022/10/25	0	19.25	0	0.00	19.30	0	697	0.00%
2022/10/24	0	19.60	0	0.00	19.30	0	697	0.00%
2022/10/21	0	0.00	0.3	19.55	19.20	-0.3	694	-0.04%
2022/10/20	0.2	19.55	8.2	19.58	19.50	-8	694	-1.15%
2022/10/19	1.9	20.40	0.7	20.25	20.45	1.2	692	0.17%
2022/10/18	1.5	20.17	3.2	20.17	20.15	-1.8	690	-0.26%
2022/10/17	6	19.80	2.2	19.97	20.35	3.8	690	0.55%
2022/10/14	17.1	20.58	11	20.60	20.60	6.1	682	0.90%
2022/10/13	20	21.83	1	21.49	20.45	19	678	2.80%
2022/10/12	5	21.85	5	22.00	22.00	0	680	0.00%
2022/10/11	25	22.88	0	0.00	22.15	25	680	3.68%
2022/10/05	3	25.00	0	0.00	24.40	3	678	0.44%
2022/09/30	1	23.81	0	0.00	24.35	1	685	0.15%
2022/09/29	0	24.75	0	0.00	24.60	0	686	0.00%
2022/09/28	1	24.80	0	26.05	24.60	1	688	0.15%
2022/09/27	2	25.08	0	0.00	25.85	2	687	0.29%
2022/09/26	10	26.24	0	0.00	25.10	10	688	1.45%
2022/09/23	0	0.00	0.5	28.06	27.30	-0.5	691	-0.07%
2022/09/22	0	0.00	0.1	27.65	27.55	-0.1	694	-0.01%
2022/09/21	0.1	28.00	0.2	27.75	27.70	-0.1	698	-0.02%
2022/09/20	0.2	27.85	10	27.55	27.65	-9.8	702	-1.39%
2022/09/19	10	27.69	0	0.00	27.50	10	715	1.40%
2022/09/16	10	28.00	9.1	28.41	28.25	0.9	719	0.13%
2022/09/15	10.1	28.86	11	28.71	28.10	-1	723	-0.13%
2022/09/14	1	26.85	0	0.00	27.45	1	724	0.14%
2022/09/12	0	0.00	30	27.73	27.60	-30	745	-4.03%
2022/09/08	10	26.80	0.1	26.90	26.95	9.9	746	1.33%
2022/09/07	20	26.70	0.6	26.92	26.60	19.5	750	2.59%
2022/09/06	10	28.19	18.9	28.09	27.65	-8.9	748	-1.19%
2022/09/05	1	28.60	10	28.50	28.50	-9	751	-1.20%
2022/09/02	21	29.17	0	0.00	29.05	21	750	2.80%
2022/09/01	16	30.38	14.8	30.30	29.95	1.2	740	0.16%
2022/08/31	23	30.94	8.8	31.13	30.90	14.2	725	1.96%
2022/08/30	0.2	32.15	10.6	33.44	32.00	-10.4	700	-1.48%
2022/08/29	3	30.32	22	30.42	30.50	-19	645	-2.95%
2022/08/26	1	46.60	0	0.00	46.80	1	610	0.16%
2022/08/25	62	46.11	0	0.00	46.15	62	563	11.00%
2022/08/24	32	45.43	0	0.00	45.45	32	546	5.86%
2022/08/23	5	45.05	5	44.70	44.85	0	535	0.00%
2022/08/17	0	0.00	0.1	45.12	45.15	-0.1	512	-0.01%
2022/08/16	2.1	44.41	0	0.00	44.65	2.1	504	0.41%
2022/08/15	0	0.00	0	42.00	44.05	0	469	0.00%
2022/08/12	0	39.60	0	0.00	40.05	0	442	0.00%
2022/08/09	0	0.00	5	39.60	39.60	-5	463	-1.08%
2022/08/08	0	39.40	0	0.00	39.50	0	478	0.00%
2022/08/05	0	0.00	0.1	39.05	39.15	-0.1	505	-0.02%
2022/08/04	0.1	38.00	0	0.00	38.10	0.1	526	0.02%
2022/07/28	0	0.00	0.1	39.54	39.35	-0.1	594	-0.02%
2022/07/27	0	0.00	0.1	39.21	39.40	-0.1	616	-0.01%
2022/07/26	0.2	39.15	2.4	39.26	39.00	-2.2	632	-0.35%
2022/07/25	2.4	39.50	0	0.00	39.65	2.4	660	0.36%
2022/07/21	0	0.00	8	39.73	39.70	-8	740	-1.08%
2022/07/19	8	39.16	0	0.00	39.05	8	779	1.03%
2022/07/15	0	0.00	0.4	37.55	37.65	-0.4	821	-0.05%
2022/07/14	0.2	37.40	0.1	37.30	37.50	0.1	894	0.01%
2022/07/13	0.3	36.80	2	37.05	36.90	-1.7	939	-0.18%
2022/07/12	2	37.00	0	0.00	36.05	2	1,023	0.20%
2022/07/11	0	0.00	0.3	37.42	37.40	-0.3	1,055	-0.03%
2022/07/08	0.2	37.29	0.8	37.24	37.25	-0.5	1,079	-0.05%
2022/07/07	0.9	35.73	0.5	36.28	36.30	0.4	1,112	0.03%
2022/07/06	0.5	36.30	0.3	36.51	35.65	0.2	1,137	0.02%
2022/07/05	3.3	36.64	0	0.00	36.70	3.3	1,168	0.28%
2022/07/04	0	0.00	0.3	36.11	35.45	-0.3	1,202	-0.03%
2022/07/01	0.3	36.53	7	37.03	36.05	-6.7	1,264	-0.53%
2022/06/30	0	37.30	0.4	37.83	37.20	-0.4	1,322	-0.03%
2022/06/29	0.4	38.30	0.5	38.26	38.45	-0.1	1,362	-0.01%
2022/06/28	2.5	39.00	0.2	39.70	38.70	2.3	1,418	0.16%
2022/06/27	4.2	39.72	0.4	39.73	39.55	3.7	1,622	0.23%
2022/06/24	0.4	38.20	0.1	38.80	38.05	0.4	1,988	0.02%
2022/06/23	0.1	37.71	3	38.30	37.95	-2.9	2,338	-0.13%
2022/06/22	1	38.60	0	38.80	38.50	1	2,366	0.04%
2022/06/21	0	38.95	0	0.00	39.10	0	2,392	0.00%
2022/06/20	10	39.65	0	0.00	38.45	10	2,394	0.42%
2022/06/17	0	0.00	0.5	41.38	41.10	-0.5	2,386	-0.02%
2022/06/16	0.5	43.56	0.1	43.95	41.80	0.4	2,387	0.02%
2022/06/15	0.1	43.91	0.2	44.20	43.75	-0.2	2,390	-0.01%
2022/06/14	0.2	43.30	0	0.00	43.25	0.2	2,397	0.01%
2022/06/09	0	0.00	5	45.80	45.75	-5	2,497	-0.20%
2022/05/31	2	45.35	0	0.00	45.30	2	2,909	0.07%
2022/05/30	0	0.00	0.3	45.57	45.70	-0.3	2,935	-0.01%
2022/05/27	0.3	45.57	0	0.00	45.55	0.3	2,943	0.01%
2022/05/26	3	46.67	0.1	46.49	45.50	2.9	2,949	0.10%
2022/05/25	0.1	46.40	0	0.00	46.15	0.1	2,970	0.01%
2022/05/24	0	0.00	0	47.25	46.30	0	3,009	0.00%
2022/05/23	0	46.85	0	0.00	47.00	0	3,049	0.00%
2022/05/17	0	0.00	1	47.49	47.20	-1	3,204	-0.03%
2022/05/16	1	47.55	1.5	47.83	47.60	-0.5	3,199	-0.02%
2022/05/13	1.5	47.92	0.3	48.00	48.60	1.2	3,184	0.04%
2022/05/12	1.3	46.89	0	0.00	45.70	1.3	3,158	0.04%
2022/05/10	1	48.00	1	48.95	48.70	0	3,127	0.00%
2022/05/09	0	0.00	3	50.40	49.75	-3	3,108	-0.10%
2022/05/05	0	0.00	0	51.60	51.50	0	3,084	0.00%
2022/05/04	6	52.00	0	0.00	51.30	6	3,069	0.20%
2022/05/03	5	51.00	5.1	51.19	51.20	-0.1	3,049	0.00%
2022/04/29	1.1	52.30	40	52.04	51.70	-38.9	3,033	-1.28%
2022/04/28	3	52.30	0	0.00	50.70	3	3,006	0.10%
2022/04/27	0	0.00	0.2	51.32	50.00	-0.2	2,972	-0.01%
2022/04/26	1.2	53.29	0	0.00	52.40	1.2	2,924	0.04%
2022/04/25	1	51.60	0	52.00	52.40	1	2,903	0.03%
2022/04/22	1	53.90	0	54.20	53.60	1	2,873	0.03%
2022/04/21	0	54.10	0	53.60	54.00	0	2,859	0.00%
2022/04/20	2	54.45	0.4	54.21	53.10	1.6	2,832	0.06%
2022/04/19	0.4	53.12	0.1	54.20	52.90	0.3	2,762	0.01%
2022/04/18	1.1	52.07	0	0.00	52.90	1.1	2,721	0.04%
2022/04/14	1	56.50	10	56.65	56.50	-9	2,617	-0.34%
2022/04/13	5	56.10	5	57.90	57.40	0	2,591	0.00%
2022/04/12	2	54.70	2	55.00	55.00	0	2,556	0.00%
2022/04/11	10	54.95	8	54.45	54.20	2	2,530	0.08%
2022/04/08	0	0.00	12	53.71	54.00	-12	2,498	-0.48%
2022/04/07	16	53.96	72	51.39	51.20	-56	2,462	-2.27%
2022/04/06	14	52.08	9.1	54.54	55.10	4.9	2,399	0.20%
2022/04/01	1	51.00	21	50.09	50.70	-20	2,332	-0.86%
2022/03/31	29	49.80	11	50.42	49.50	18	2,288	0.79%
2022/03/30	40	49.47	4	49.30	50.10	36	2,228	1.62%
2022/03/29	54	48.88	2	48.23	49.00	52	2,021	2.57%
2022/03/28	46	45.81	8.7	45.81	46.40	37.3	1,649	2.26%
2022/03/24	0	0.00	0	38.40	38.40	0	1,275	0.00%
2022/03/23	0.7	35.20	0.1	35.40	34.95	0.6	1,243	0.05%
2022/03/22	0.1	34.94	0.7	35.00	35.00	-0.6	1,232	-0.05%
2022/03/21	1.6	34.76	0	34.80	35.10	1.6	1,225	0.13%
2022/03/18	0	34.50	0	0.00	34.80	0	1,221	0.00%
2022/03/17	0.1	34.05	0	0.00	34.65	0.1	1,215	0.01%
2022/03/16	0	0.00	0.6	34.56	33.65	-0.6	1,205	-0.05%
2022/03/15	0.6	35.15	0.2	35.50	34.60	0.4	1,184	0.03%
2022/03/14	0.2	36.28	6.8	36.72	35.80	-6.7	1,150	-0.58%
2022/03/11	6.8	36.25	1	36.50	36.85	5.8	1,094	0.53%
2022/03/10	0	0.00	0.9	35.19	35.55	-0.9	1,001	-0.09%
2022/03/09	1.9	34.77	2	34.73	36.00	-0.1	853	-0.01%
2022/03/08	1	32.90	0.1	33.40	32.75	0.9	723	0.12%
2022/03/07	0.1	33.92	5	34.20	33.80	-4.9	708	-0.68%
2022/03/03	0	0.00	0.1	35.30	35.60	-0.1	682	-0.01%
2022/02/25	5	35.42	5	34.60	34.20	0	631	0.00%
2022/02/24	2	34.40	2	34.99	34.15	0	605	0.00%
2022/02/23	0	34.50	4.1	35.00	34.60	-4.1	570	-0.71%
2022/02/22	0	33.30	0.9	33.29	33.25	-0.8	532	-0.15%
2022/02/21	4.9	35.98	0.7	36.20	34.95	4.3	515	0.83%
2022/02/18	0.7	32.25	2	33.35	34.25	-1.4	415	-0.33%
2022/02/17	0	0.00	0.4	31.33	31.15	-0.4	382	-0.11%
2022/02/16	0.4	31.36	0	0.00	31.35	0.4	397	0.11%
2022/02/14	1	31.30	0	0.00	31.20	1	444	0.23%
2022/02/11	0	0.00	0.1	31.92	31.80	-0.1	451	-0.03%
2022/02/10	0	32.10	0.1	32.20	32.25	-0.1	459	-0.03%
2022/02/09	0.1	32.44	0.1	32.55	32.60	0	471	0.00%
2022/02/08	0	32.20	3.2	31.87	32.30	-3.1	476	-0.66%
2022/02/07	0.2	30.21	1	30.94	31.30	-0.9	472	-0.18%
2022/01/26	0.1	30.22	0	30.10	30.15	0	479	0.01%
2022/01/25	1.2	30.04	0	30.40	29.95	1.2	484	0.25%
2022/01/24	0	0.00	0.4	30.24	30.30	-0.4	490	-0.07%
2022/01/21	0	0.00	0	31.00	30.85	0	501	-0.01%
2022/01/20	0	31.60	0.2	31.50	31.65	-0.2	504	-0.05%
2022/01/19	0.1	31.65	0.1	31.53	31.50	0	511	-0.01%
2022/01/18	0.1	31.75	0.1	31.60	31.75	0	516	0.00%
2022/01/17	0.1	31.15	0	31.05	31.20	0	519	0.01%
2022/01/14	1	30.75	1	31.13	31.05	0.1	523	0.01%
2022/01/13	0	31.84	0	0.00	31.75	0	522	0.01%
2022/01/12	0.3	31.87	0.7	32.10	31.85	-0.4	540	-0.07%
2022/01/11	0.7	32.93	3.4	32.75	32.35	-2.7	540	-0.51%
2022/01/10	0	0.00	0	33.25	33.50	0	539	-0.01%
2022/01/07	0	32.20	1.1	32.25	32.35	-1.1	526	-0.21%
2022/01/06	0.2	32.60	0.8	32.70	32.65	-0.6	528	-0.11%
2022/01/05	1.6	32.92	0.1	32.90	32.90	1.6	533	0.29%
2022/01/04	1.5	32.69	0.4	32.65	32.70	1.1	535	0.20%
2022/01/03	0.4	32.68	0.1	32.75	32.70	0.4	536	0.07%
2021/12/30	0	32.55	0	0.00	32.45	0	539	0.00%
2021/12/29	0.9	32.20	1	32.55	32.55	-0.1	539	-0.01%
2021/12/28	0.2	32.20	0.3	32.18	32.10	0	540	-0.01%
2021/12/27	1.8	32.10	1.4	32.10	32.05	0.4	550	0.08%
2021/12/24	0.1	32.00	0.1	32.15	32.15	0	560	0.00%
2021/12/23	0.2	32.28	0	32.35	32.35	0.1	560	0.02%
2021/12/22	0.2	32.66	1.5	32.53	32.30	-1.4	567	-0.25%
2021/12/21	0.8	32.28	2.1	32.99	33.00	-1.2	574	-0.21%
2021/12/20	2.6	31.96	0.2	31.86	32.10	2.3	578	0.40%
2021/12/17	1.2	31.49	0	31.50	31.50	1.2	588	0.20%
2021/12/16	0	31.15	0	0.00	31.35	0	590	0.00%
2021/12/15	0	0.00	0	31.30	31.15	0	596	0.00%
2021/12/14	0	31.20	0.3	31.17	30.95	-0.3	601	-0.04%
2021/12/13	2.3	31.72	0	0.00	31.65	2.3	605	0.37%
2021/12/10	0	0.00	0.2	31.41	31.25	-0.2	624	-0.03%
2021/12/09	0.2	31.35	0	31.50	31.30	0.1	627	0.02%
2021/12/08	0	31.74	0.2	31.60	31.35	-0.2	631	-0.03%
2021/12/07	0.1	31.20	0	0.00	31.30	0.1	634	0.01%
2021/12/06	0.1	31.00	0	31.40	31.05	0.1	636	0.02%
2021/12/03	0	31.30	0.4	30.91	30.85	-0.4	638	-0.06%
2021/12/02	0.4	31.16	0.2	31.01	30.90	0.2	648	0.03%
2021/12/01	0.2	31.00	0	30.80	30.95	0.2	646	0.02%
2021/11/30	0	30.80	1.1	30.82	30.65	-1.1	657	-0.16%
2021/11/29	1.1	30.13	0	0.00	30.05	1.1	670	0.17%
2021/11/22	0	0.00	1	31.40	31.65	-1	719	-0.14%
2021/11/19	1	30.65	0	0.00	30.70	1	718	0.14%
2021/11/18	0	0.00	5	31.40	31.35	-5	774	-0.65%
2021/11/17	0	0.00	1	31.35	31.55	-1	800	-0.12%
2021/11/16	0	0.00	0.2	31.10	31.10	-0.2	783	-0.02%
2021/11/12	1	30.55	0	0.00	30.50	1	779	0.13%
2021/11/10	0	0.00	2	33.48	33.45	-2	745	-0.27%
2021/11/08	0	0.00	1	32.85	33.60	-1	740	-0.14%
2021/11/04	0	0.00	1	31.70	31.55	-1	729	-0.14%
2021/11/03	0	0.00	1	31.50	31.40	-1	739	-0.14%
2021/11/02	0	0.00	2	30.95	30.80	-2	752	-0.27%
2021/10/29	0	0.00	0.1	31.15	31.30	-0.1	750	-0.02%
2021/10/28	0	0.00	1	30.30	30.30	-1	744	-0.13%
2021/10/27	0	0.00	1	29.75	29.90	-1	754	-0.13%
2021/10/26	0	0.00	1	29.25	29.50	-1	760	-0.13%
2021/10/21	0	0.00	1	28.90	28.90	-1	796	-0.13%
2021/10/20	0	0.00	2	28.90	28.80	-2	803	-0.25%
2021/10/19	0	0.00	1	28.15	28.30	-1	798	-0.13%
2021/10/18	0	0.00	1	27.40	27.65	-1	816	-0.12%
2021/10/07	0	0.00	1	26.60	26.45	-1	1,013	-0.10%
2021/10/05	5	25.65	0	0.00	25.85	5	1,092	0.46%
2021/10/04	1	26.15	0	0.00	25.75	1	1,120	0.09%
2021/10/01	1	27.30	0	0.00	27.25	1	1,152	0.09%
2021/09/29	2	28.28	0	0.00	28.10	2	1,282	0.16%
2021/09/28	6	29.03	0	0.00	28.90	6	1,326	0.45%
2021/09/27	0	0.00	1	31.95	31.95	-1	1,356	-0.07%
2021/09/24	7	31.96	0	0.00	31.30	7	1,441	0.49%
2021/09/16	0	0.00	10	32.50	31.45	-10	1,906	-0.52%
2021/09/15	0	0.00	3	31.90	32.35	-3	2,087	-0.14%
2021/09/06	1	30.35	0	0.00	30.30	1	3,595	0.03%
2021/09/03	4	31.16	0	0.00	31.05	4	3,645	0.11%
2021/09/02	10	32.20	3.1	32.09	32.10	6.9	3,656	0.19%
2021/09/01	0	0.00	1	32.30	31.90	-1	3,660	-0.03%
2021/08/31	0	0.00	0	31.00	30.90	0	3,640	0.00%
2021/08/30	4.1	30.55	0	0.00	30.30	4.1	3,668	0.11%
2021/08/27	2	30.50	0	0.00	30.45	2	3,687	0.05%
2021/08/25	0	0.00	4	30.99	31.30	-4	3,792	-0.11%
2021/08/24	4	30.81	0	0.00	30.55	4	3,890	0.10%
2021/08/23	0	0.00	4	31.89	31.90	-4	4,170	-0.10%
2021/08/09	2	31.78	1	31.70	31.00	1	5,931	0.02%
2021/08/02	0	0.00	1	31.75	31.85	-1	6,030	-0.02%
2021/07/30	0.5	30.96	0	0.00	30.55	0.5	6,041	0.01%
2021/07/29	1	31.90	1	31.80	32.25	0	6,040	0.00%
2021/07/27	0	31.50	0	0.00	31.05	0	6,074	0.00%
2021/07/23	0	0.00	0.5	33.75	33.70	-0.5	6,122	-0.01%
2021/07/19	0	0.00	40	34.20	33.95	-40	6,212	-0.64%
2021/07/16	1	34.85	0	0.00	34.30	1	6,339	0.02%
2021/07/15	6	36.35	6	36.30	36.25	0	6,402	0.00%
2021/07/14	0	0.00	1	32.65	34.45	-1	6,378	-0.02%
2021/07/12	0	0.00	13	35.95	35.65	-13	6,443	-0.20%
2021/07/09	0	0.00	1	38.00	36.90	-1	6,445	-0.02%
2021/07/08	4	38.66	3	38.68	38.55	1	6,431	0.02%
2021/07/07	5	39.66	4	39.40	37.85	1	6,440	0.02%
2021/07/06	14	39.53	7	39.89	39.10	7	6,417	0.11%
2021/07/05	1	38.40	2	38.25	39.00	-1	6,367	-0.02%
2021/07/02	0	0.00	2	38.88	39.10	-2	6,368	-0.03%
2021/07/01	8	40.34	6	40.60	39.50	2	6,338	0.03%
2021/06/30	1	38.40	2	39.15	40.35	-1	6,254	-0.02%
2021/06/29	4	41.34	5	40.09	39.10	-1	6,179	-0.02%
2021/06/28	1	42.55	3	42.85	41.95	-2	6,109	-0.03%
2021/06/25	1	42.30	5	42.36	41.35	-4	6,035	-0.07%
2021/06/24	7	41.76	8	42.04	42.15	-1	5,954	-0.02%
2021/06/23	7	41.01	11.3	42.29	40.90	-4.3	5,799	-0.07%
2021/06/22	57	49.26	4	48.58	45.40	53	5,678	0.93%
2021/06/21	0	0.00	2	43.85	45.85	-2	5,252	-0.04%
2021/06/18	4.3	40.38	11	41.55	41.70	-6.7	5,121	-0.13%
2021/06/17	4	36.99	14	37.94	37.95	-10	4,892	-0.20%
2021/06/16	22	37.96	2	38.90	36.60	20	4,795	0.42%
2021/06/11	0	0.00	7	33.47	33.60	-7	4,423	-0.16%
2021/06/09	0	0.00	50	31.52	30.90	-50	4,456	-1.12%
2021/06/04	0	0.00	10	32.15	32.00	-10	4,470	-0.22%
2021/06/03	10	31.65	0	0.00	32.95	10	4,457	0.22%
2021/06/02	1	31.00	4	31.89	31.60	-3	4,466	-0.07%
2021/06/01	3	29.40	5	31.43	32.65	-2	4,478	-0.04%
2021/05/28	61	31.17	0	0.00	31.85	61	4,108	1.48%
2021/05/27	6	28.48	4	29.09	29.90	2	3,648	0.05%
2021/05/26	10	26.49	3	25.93	27.20	7	3,326	0.21%
2021/05/25	7	25.26	0	0.00	24.75	7	3,015	0.23%
2021/05/24	3	24.58	1	24.70	25.60	2	2,702	0.07%
2021/05/21	7	22.73	5	23.00	23.30	2	2,574	0.08%
2021/05/18	1	20.65	1	22.15	21.95	0	2,599	0.00%
2021/05/14	0	0.00	6	19.75	20.80	-6	2,516	-0.24%
2021/05/10	3	23.40	0	0.00	23.25	3	2,427	0.12%
2021/05/03	4	25.00	3	24.52	23.95	1	2,316	0.04%
2021/04/29	0	0.00	1	24.10	24.10	-1	2,278	-0.04%
2021/04/28	0	0.00	1	24.05	24.05	-1	2,266	-0.04%
2021/04/27	1	24.20	0	0.00	24.20	1	2,263	0.04%
2021/04/22	7	26.36	2	23.70	23.80	5	2,160	0.23%
2021/04/21	2	24.73	18	25.13	25.50	-16	2,026	-0.79%
2021/04/20	3	24.13	0	0.00	23.85	3	1,931	0.16%
2021/04/19	6	24.71	1	25.35	25.00	5	1,887	0.26%
2021/04/16	0	0.00	9	23.48	24.00	-9	1,779	-0.51%
2021/04/15	0	0.00	1	22.65	23.40	-1	1,751	-0.06%
2021/04/14	1	21.90	0	0.00	22.30	1	1,722	0.06%
2021/04/13	8	22.80	10	22.85	22.30	-2	1,724	-0.12%
2021/04/12	0	0.00	1	23.10	22.85	-1	1,692	-0.06%
2021/04/09	0	0.00	3	22.58	22.55	-3	1,695	-0.18%
2021/04/08	0	0.00	10	22.70	22.55	-10	1,672	-0.60%
2021/04/07	5	21.95	0	0.00	22.05	5	1,663	0.30%
2021/04/06	5	22.05	0	0.00	22.05	5	1,831	0.27%
2021/04/01	11	22.17	1	21.80	21.95	10	1,909	0.52%
2021/03/31	0	0.00	1	22.55	22.20	-1	1,917	-0.05%
2021/03/30	1	21.90	0	0.00	22.00	1	1,913	0.05%
2021/03/29	2	21.10	0	0.00	21.60	2	1,875	0.11%
2021/03/26	0	0.00	4	21.40	21.20	-4	1,876	-0.21%
2021/03/25	1	20.55	0	0.00	20.50	1	1,938	0.05%
2021/03/23	0	0.00	1	21.45	20.90	-1	2,089	-0.05%
2021/03/22	1	22.10	3	21.85	21.65	-2	2,473	-0.08%
2021/03/18	0	0.00	1	21.25	21.00	-1	2,414	-0.04%
2021/03/17	1	20.95	0	0.00	20.95	1	2,418	0.04%
2021/03/16	0	0.00	1	21.95	21.10	-1	2,413	-0.04%
2021/03/15	10	21.35	0	0.00	21.00	10	2,366	0.42%
2021/03/12	0	0.00	1	20.25	20.70	-1	2,380	-0.04%
2021/03/11	1	19.85	0	0.00	19.75	1	2,364	0.04%
2021/03/10	1	20.05	0	0.00	20.05	1	2,368	0.04%
2021/03/08	0	0.00	1	20.65	20.85	-1	2,396	-0.04%
2021/03/05	0	0.00	10	20.80	20.80	-10	2,389	-0.42%
2021/03/02	0	0.00	2	19.70	19.80	-2	2,444	-0.08%
2021/02/18	0	0.00	2.4	18.51	18.95	-2.4	2,994	-0.08%
2021/02/17	10	17.35	1	17.60	17.25	9	3,117	0.29%
2021/02/03	2	16.00	0	0.00	15.85	2	3,522	0.06%
2021/02/02	2	16.00	1	15.95	16.15	1	3,558	0.03%
2021/02/01	1	14.50	1	15.10	15.05	0	3,587	0.00%
2021/01/29	1	15.40	0	0.00	15.15	1	3,606	0.03%
2021/01/27	1	15.85	0	0.00	15.90	1	3,669	0.03%
2021/01/22	0	0.00	1	16.25	16.60	-1	3,720	-0.03%
2021/01/21	2	15.80	1	16.25	15.75	1	3,732	0.03%
2021/01/20	1	16.35	0	0.00	15.75	1	3,773	0.03%
2021/01/18	1	16.10	1	16.95	17.05	0	4,045	0.00%
2021/01/15	1	17.10	0	0.00	17.05	1	4,118	0.02%
2021/01/13	0	0.00	2	17.80	17.75	-2	4,265	-0.05%
2021/01/12	2	18.20	0	0.00	18.05	2	4,307	0.05%
2021/01/11	0	0.00	2	18.70	18.70	-2	4,324	-0.05%
2021/01/08	0.4	18.95	0	0.00	18.95	0.4	4,343	0.01%
2021/01/06	2	19.33	0	0.00	19.00	2	4,460	0.04%
2021/01/05	1	19.65	0	0.00	19.65	1	4,722	0.02%
2021/01/04	2	20.10	0	0.00	20.00	2	4,872	0.04%
2020/12/30	0	0.00	2	20.90	20.60	-2	4,964	-0.04%
2020/12/29	3	21.65	6	21.64	21.30	-3	5,000	-0.06%
2020/12/28	0	0.00	4	20.95	20.60	-4	4,934	-0.08%
2020/12/25	0	0.00	3	20.17	20.10	-3	4,880	-0.06%
2020/12/24	1	20.00	0	0.00	19.80	1	4,889	0.02%
2020/12/23	0	0.00	8	18.92	20.70	-8	4,872	-0.16%
2020/12/22	4	20.65	1	20.90	19.10	3	4,832	0.06%
2020/12/21	7	20.96	1	21.40	20.55	6	4,779	0.13%
2020/12/18	2	21.20	0	0.00	20.55	2	4,690	0.04%
2020/12/17	0	0.00	1	21.40	20.55	-1	4,648	-0.02%
2020/12/16	36	21.74	31	21.50	21.50	5	4,552	0.11%
2020/12/15	1	20.25	0	0.00	20.25	1	4,146	0.02%
2020/12/07	1	18.90	0	0.00	18.90	1	3,988	0.03%
2020/12/04	2	19.95	0	0.00	19.55	2	3,962	0.05%
2020/11/30	0	0.00	10	20.60	20.70	-10	3,815	-0.26%
2020/11/27	5	21.13	0	0.00	21.50	5	3,754	0.13%
2020/11/26	0	0.00	2	21.55	21.10	-2	3,709	-0.05%
2020/11/25	2	21.50	1	21.50	21.70	1	3,615	0.03%
2020/11/24	1	21.10	0	0.00	21.25	1	3,387	0.03%
2020/11/23	2	18.85	2	18.10	19.35	0	3,167	0.00%
2020/11/20	0	0.00	200	17.72	17.60	-200	3,117	-6.42%	大賣/鉅額交易
2020/11/19	210	17.43	0	0.00	17.50	210	3,080	6.82%	大買/鉅額交易
2020/11/11	0	0.00	1	20.65	20.65	-1	2,447	-0.04%
2020/10/28	0	0.00	9	21.62	22.00	-9	1,965	-0.46%
2020/10/27	5	25.11	1	23.35	22.10	4	1,914	0.21%
2020/10/26	1	23.20	1	22.70	23.90	0	1,721	0.00%
2020/10/23	1	20.70	1	21.20	21.75	0	1,615	0.00%
2020/10/22	6	21.67	0	0.00	19.80	6	1,528	0.39%
2020/10/20	0	0.00	1	16.60	18.00	-1	1,353	-0.07%
2020/10/19	1	16.25	0	0.00	16.40	1	1,297	0.08%
2020/10/16	0	0.00	1	16.00	15.70	-1	1,260	-0.08%
2020/10/15	1	16.00	5	16.05	15.75	-4	1,226	-0.33%
2020/10/14	4	16.63	4	16.88	16.55	0	1,171	0.00%
2020/10/13	5	16.50	12	16.83	16.70	-7	1,090	-0.64%
2020/10/12	9	14.70	0	0.00	15.55	9	806	1.12%
2020/10/06	10	12.95	12	12.80	13.00	-2	502	-0.40%
2020/10/05	14	12.61	30	12.39	12.85	-16	422	-3.79%
2020/09/23	8	10.20	8	10.40	10.20	0	196	0.00%
2020/09/22	10	10.50	0	0.00	10.25	10	186	5.36%
2020/03/20	0	0.00	1	9.20	9.21	-1	31	-3.20%
2019/12/26	1	11.50	0	0.00	11.50	1	46	2.17%
2019/10/08	0	0.00	2	11.55	11.55	-2	67	-2.97%
2019/07/02	1	10.40	0	0.00	10.50	1	45	2.18%
2019/06/18	1	10.55	0	0.00	10.55	1	84	1.19%
2019/05/07	5	10.80	0	0.00	10.65	5	120	4.13%
2019/04/29	5	11.00	0	0.00	10.85	5	126	3.94%
2019/04/23	5	11.20	0	0.00	11.10	5	130	3.83%
2019/04/22	10	11.20	0	0.00	11.20	10	130	7.65%
2019/04/19	1	11.30	0	0.00	11.30	1	130	0.77%
2018/09/27	0.2	10.25	0	0.00	10.15	0.2	85	0.23%
2018/05/28	0	0.00	1	12.00	12.05	-1	105	-0.95%
2018/05/21	1	12.15	0	0.00	12.25	1	113	0.88%
2018/02/23	1	12.10	0	0.00	12.20	1	126	0.79%
2018/02/08	0.6	12.25	0	0.00	12.15	0.6	122	0.49%
2018/02/06	0.2	12.05	0	0.00	11.95	0.2	120	0.17%
2018/02/05	0.2	12.45	0	0.00	12.45	0.2	120	0.17%