元翎 (4564)-國泰-高雄券商分點個股進出

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

元翎

(4564)

可現股當沖

股價
24.30
漲跌
▲0.35
漲幅
+1.46%
成交量
1,265張
產業
上市電機機械類股
218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

元翎 (4564)籌碼相關－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	1	24.30	3	24.17	24.30	-2	760	-0.26%
2024/05/20	2	23.80	2	24.10	23.95	0	747	0.00%
2024/05/17	0.2	23.67	0.1	23.80	23.90	0.1	733	0.01%
2024/05/16	10.2	23.30	9.4	23.33	23.55	0.9	729	0.12%
2024/05/15	0.4	23.25	1	23.20	23.20	-0.6	730	-0.08%
2024/05/14	0.1	23.40	0	0.00	23.30	0.1	734	0.01%
2024/05/13	0	23.49	0	0.00	23.55	0	742	0.00%
2024/05/10	0.1	23.13	0	0.00	23.40	0.1	738	0.02%
2024/05/09	0.2	23.25	0	0.00	23.10	0.2	731	0.03%
2024/05/08	1	23.75	4	23.16	23.55	-3	720	-0.42%
2024/05/07	3	22.18	0	0.00	22.05	3	668	0.45%
2024/05/06	0.6	22.63	1.8	22.63	22.60	-1.2	656	-0.18%
2024/05/03	0.4	22.75	1	22.75	22.65	-0.6	653	-0.10%
2024/05/02	0.7	22.65	1	22.60	22.60	-0.3	647	-0.04%
2024/04/30	0.1	22.70	3	22.68	22.50	-2.9	645	-0.45%
2024/04/29	1.2	22.39	0	0.00	22.40	1.2	641	0.19%
2024/04/26	1.4	22.16	0	0.00	22.20	1.4	643	0.22%
2024/04/25	0.5	22.33	0	0.00	22.40	0.5	645	0.08%
2024/04/24	0	22.20	0	0.00	22.40	0	645	0.01%
2024/04/23	2.2	21.67	0	0.00	22.00	2.2	645	0.34%
2024/04/22	1	21.68	1	21.55	21.50	0	650	0.00%
2024/04/19	12.4	21.65	7	21.74	21.60	5.4	643	0.84%
2024/04/18	1.5	22.30	0	0.00	22.25	1.5	626	0.25%
2024/04/17	0.4	22.51	0.3	22.40	22.50	0.1	622	0.01%
2024/04/16	14.8	22.22	9.4	22.32	22.25	5.5	627	0.87%
2024/04/15	3.7	22.88	3	23.10	22.90	0.7	614	0.11%
2024/04/12	0.3	23.11	0	0.00	23.00	0.3	611	0.04%
2024/04/11	12.6	23.24	0	23.15	23.20	12.6	604	2.08%
2024/04/10	0.2	23.45	0	0.00	23.30	0.2	597	0.03%
2024/04/09	0.5	23.47	0	0.00	23.45	0.5	594	0.08%
2024/04/08	0.4	23.40	0	23.45	23.50	0.4	592	0.07%
2024/04/03	0.4	23.35	0	0.00	23.20	0.4	598	0.07%
2024/04/02	1.1	23.30	0	0.00	23.50	1.1	592	0.18%
2024/04/01	1.1	23.64	1	23.65	23.65	0.1	588	0.02%
2024/03/29	0.2	23.22	0	0.00	23.00	0.2	582	0.03%
2024/03/28	0.2	23.66	0	0.00	23.35	0.2	582	0.03%
2024/03/27	0	23.25	0	0.00	23.40	0	577	0.00%
2024/03/26	0.4	23.14	0	0.00	22.90	0.4	566	0.07%
2024/03/25	0.4	23.29	1.5	23.36	23.20	-1.1	561	-0.20%
2024/03/22	0.3	23.05	1.2	23.05	23.05	-0.8	563	-0.15%
2024/03/21	1.1	22.88	3	22.95	22.85	-1.9	559	-0.33%
2024/03/20	0.4	23.16	1	23.00	23.00	-0.6	570	-0.11%
2024/03/19	0.5	23.26	0	0.00	23.25	0.5	574	0.09%
2024/03/15	0.6	22.93	0	0.00	22.80	0.6	577	0.10%
2024/03/14	1.2	22.88	0	0.00	22.80	1.2	599	0.20%
2024/03/13	0.7	23.23	0	0.00	22.90	0.7	601	0.12%
2024/03/12	1.4	23.49	1.4	23.57	23.45	0	600	0.00%
2024/03/11	4.8	23.13	0	0.00	23.05	4.8	597	0.81%
2024/03/08	10.5	23.38	5	23.45	23.10	5.5	601	0.91%
2024/03/07	22.3	24.34	2	24.25	23.75	20.3	586	3.46%
2024/03/06	5.3	24.59	6.1	24.65	24.45	-0.8	575	-0.14%
2024/03/05	0.1	23.48	7	23.58	23.55	-6.9	514	-1.35%
2024/03/04	1.7	23.73	0	0.00	23.55	1.7	511	0.33%
2024/03/01	7.5	23.25	4	23.30	23.30	3.5	503	0.69%
2024/02/29	1.2	23.42	0	0.00	23.15	1.2	509	0.23%
2024/02/27	4.4	23.61	0	0.00	23.50	4.4	520	0.85%
2024/02/26	4.4	23.99	0	0.00	24.00	4.4	516	0.85%
2024/02/23	1.5	23.52	0	0.00	23.30	1.5	505	0.29%
2024/02/22	0.4	23.79	0	0.00	23.55	0.4	501	0.09%
2024/02/21	1.5	23.36	0.6	23.45	23.70	0.9	499	0.18%
2024/02/20	2.8	23.49	5	23.40	23.50	-2.2	496	-0.45%
2024/02/19	4.7	23.63	0.5	23.65	23.65	4.2	498	0.84%
2024/02/16	1.8	23.05	0	0.00	23.20	1.8	489	0.36%
2024/02/15	6.6	22.33	5.3	22.71	22.80	1.2	482	0.26%
2024/02/05	8.8	22.53	2.3	22.66	22.50	6.5	478	1.35%
2024/02/02	2.6	22.98	0	0.00	23.00	2.6	473	0.56%
2024/02/01	0.7	23.08	0	0.00	23.00	0.7	471	0.15%
2024/01/31	1	23.05	0	0.00	22.95	1	473	0.21%
2024/01/30	2.7	23.12	1.2	23.25	23.10	1.4	476	0.30%
2024/01/29	0.2	23.43	1.3	23.43	23.25	-1	478	-0.22%
2024/01/26	2.7	23.22	0.7	23.46	23.20	2	481	0.42%
2024/01/25	0.7	23.58	0.6	23.66	23.35	0.1	484	0.02%
2024/01/24	0.1	23.72	2.8	23.73	23.70	-2.7	484	-0.57%
2024/01/23	0.2	23.60	0	0.00	23.55	0.2	489	0.05%
2024/01/22	0	23.55	1	23.50	23.70	-1	488	-0.20%
2024/01/19	3.1	23.18	3.7	23.48	23.35	-0.5	483	-0.11%
2024/01/18	0.3	23.02	0	0.00	22.85	0.3	480	0.07%
2024/01/17	0.2	23.31	1	23.10	23.05	-0.8	483	-0.16%
2024/01/16	2.3	23.23	2	23.05	23.10	0.3	481	0.06%
2024/01/15	0.8	23.32	0	0.00	23.45	0.8	474	0.16%
2024/01/12	0.2	23.30	0.3	23.30	23.30	-0.1	487	-0.02%
2024/01/11	0.4	23.33	0.1	23.35	23.15	0.3	491	0.07%
2024/01/10	5.3	23.31	0	0.00	23.15	5.3	504	1.06%
2024/01/09	2.6	23.83	0	0.00	23.50	2.6	501	0.51%
2024/01/08	0.1	23.94	1.3	24.05	23.85	-1.2	503	-0.24%
2024/01/05	0.7	23.90	0.9	23.90	23.80	-0.2	509	-0.04%
2024/01/04	1.8	23.78	0.9	23.80	23.70	0.9	517	0.17%
2024/01/03	0.8	24.10	0	0.00	23.95	0.8	548	0.14%
2024/01/02	1.1	23.95	2	23.95	24.25	-1	571	-0.17%
2023/12/29	1.1	23.81	0	0.00	23.75	1.1	644	0.17%
2023/12/28	0.2	23.88	0	0.00	23.90	0.2	743	0.03%
2023/12/27	0.3	23.98	0	24.10	23.90	0.3	759	0.04%
2023/12/26	3.3	23.91	0	0.00	24.00	3.3	773	0.43%
2023/12/25	1.3	23.92	1	23.85	23.85	0.3	780	0.04%
2023/12/22	1.1	23.71	0	0.00	23.75	1.1	784	0.14%
2023/12/21	0.5	23.95	0	0.00	23.80	0.5	813	0.06%
2023/12/20	0.3	23.81	0	0.00	23.80	0.3	827	0.04%
2023/12/19	5.3	23.61	0.5	23.71	23.50	4.8	857	0.56%
2023/12/18	2	23.85	0.5	24.00	23.80	1.5	858	0.17%
2023/12/15	8	23.59	3.4	23.77	24.00	4.6	873	0.53%
2023/12/14	3.6	23.80	2.5	23.90	23.75	1.1	869	0.13%
2023/12/13	0.5	24.01	0	0.00	23.90	0.5	864	0.05%
2023/12/12	0.8	24.06	0.1	24.10	23.95	0.7	873	0.08%
2023/12/11	10.4	24.25	0.7	24.57	23.90	9.7	886	1.10%
2023/12/08	0.2	24.74	0	0.00	24.65	0.2	879	0.02%
2023/12/07	0.2	24.92	0	0.00	24.65	0.2	905	0.03%
2023/12/06	0.6	24.87	0	0.00	24.85	0.6	952	0.06%
2023/12/05	1.5	24.54	0.5	24.80	24.85	1	959	0.10%
2023/12/04	1	24.90	0.1	24.90	24.80	0.9	961	0.09%
2023/12/01	0.2	24.61	4	24.45	24.45	-3.8	964	-0.40%
2023/11/30	0.4	24.65	0	0.00	24.50	0.4	963	0.05%
2023/11/29	0.1	24.60	0	0.00	24.65	0.1	967	0.01%
2023/11/28	0.4	24.68	0.2	24.90	24.65	0.2	980	0.02%
2023/11/27	0.1	24.91	0	0.00	24.45	0.1	1,035	0.01%
2023/11/24	0.1	25.20	2.8	25.04	25.00	-2.7	1,035	-0.26%
2023/11/22	1.3	24.60	1	24.65	24.75	0.3	1,080	0.03%
2023/11/21	0.1	24.64	0	0.00	24.60	0.1	1,078	0.01%
2023/11/20	0	24.50	0	24.60	24.55	0	1,078	0.00%
2023/11/17	0.1	24.35	0	0.00	24.30	0.1	1,082	0.01%
2023/11/16	0.1	24.55	0	24.85	24.45	0.1	1,082	0.01%
2023/11/15	1.1	24.02	0	0.00	24.10	1.1	1,079	0.11%
2023/11/14	0.1	24.04	0.1	23.90	24.00	0	1,084	0.00%
2023/11/13	6.6	23.62	1.8	23.73	23.65	4.7	1,089	0.43%
2023/11/10	0.3	24.03	0	0.00	23.75	0.3	1,092	0.03%
2023/11/09	2.1	24.11	2	24.15	24.15	0.1	1,090	0.01%
2023/11/08	0.1	24.30	12	24.20	24.20	-11.9	1,109	-1.07%
2023/11/07	0.4	24.52	0	0.00	24.20	0.4	1,115	0.04%
2023/11/06	0.1	24.51	1	24.50	24.45	-0.9	1,129	-0.08%
2023/11/03	0	24.50	0	0.00	24.40	0	1,160	0.00%
2023/11/02	0.2	24.08	0	0.00	24.00	0.2	1,168	0.02%
2023/11/01	0.4	24.05	0	0.00	23.85	0.4	1,170	0.03%
2023/10/31	1.5	24.10	4	23.90	23.90	-2.5	1,179	-0.21%
2023/10/30	0.1	24.51	0	0.00	24.25	0.1	1,181	0.01%
2023/10/27	0.5	24.62	0	0.00	24.50	0.5	1,190	0.04%
2023/10/26	1.5	24.59	0	0.00	24.55	1.5	1,203	0.13%
2023/10/25	3	25.12	0	0.00	25.10	3	1,212	0.25%
2023/10/24	0.2	24.62	1	24.55	24.50	-0.8	1,222	-0.06%
2023/10/23	6.4	24.83	5	24.79	24.75	1.4	1,241	0.11%
2023/10/20	2.1	24.54	0	24.45	24.50	2.1	1,255	0.16%
2023/10/19	0.2	25.05	1.3	25.12	25.15	-1.1	1,268	-0.09%
2023/10/18	0	25.60	0.2	25.65	25.10	-0.2	1,282	-0.01%
2023/10/17	0	26.15	0	0.00	26.10	0	1,292	0.00%
2023/10/16	0.2	26.15	0	0.00	26.45	0.2	1,311	0.01%
2023/10/13	2.1	26.65	0	0.00	26.65	2.1	1,341	0.15%
2023/10/12	6.1	26.44	0.6	26.35	26.20	5.5	1,368	0.40%
2023/10/11	5.1	26.99	11.1	26.88	26.40	-6	1,386	-0.43%
2023/10/06	6	27.53	5.1	27.60	27.60	0.9	1,406	0.06%
2023/10/05	10	27.62	5.1	27.63	27.65	5	1,495	0.33%
2023/10/04	12.1	27.42	5.1	27.40	27.45	7	1,504	0.47%
2023/10/03	0.2	26.53	1	26.50	26.10	-0.9	1,422	-0.06%
2023/10/02	1	26.20	0	0.00	26.15	1	1,446	0.07%
2023/09/28	0	25.89	0	0.00	25.85	0	1,464	0.00%
2023/09/27	0.1	25.88	0	26.20	25.55	0.1	1,503	0.01%
2023/09/26	1.1	26.18	1.1	26.60	26.10	0.1	1,544	0.00%
2023/09/25	4	26.40	0	0.00	26.20	4	1,600	0.25%
2023/09/22	0	0.00	0.4	26.00	26.00	-0.4	1,626	-0.02%
2023/09/21	0.2	25.42	0.1	25.35	25.25	0.2	1,640	0.01%
2023/09/20	2	25.75	2.3	25.87	25.70	-0.3	1,708	-0.02%
2023/09/19	1.2	25.56	0	0.00	25.15	1.2	1,751	0.07%
2023/09/18	0.1	25.78	0	0.00	25.60	0.1	1,879	0.00%
2023/09/15	1.3	25.48	0	0.00	25.40	1.3	1,898	0.07%
2023/09/14	0.1	26.04	0	0.00	26.05	0.1	1,921	0.00%
2023/09/12	0	25.52	0	0.00	25.25	0	2,090	0.00%
2023/09/08	0	25.25	0	0.00	25.50	0	2,179	0.00%
2023/09/07	0	25.41	1.1	25.24	25.40	-1	2,203	-0.05%
2023/09/06	1	25.61	0	0.00	25.70	1	2,254	0.05%
2023/09/05	0	25.83	0.1	25.95	25.95	-0.1	2,332	0.00%
2023/09/04	0	25.75	0	0.00	25.85	0	2,399	0.00%
2023/09/01	0.1	26.02	8	25.99	25.90	-7.9	2,517	-0.31%
2023/08/31	3	26.18	8.1	26.30	26.40	-5.1	2,581	-0.20%
2023/08/29	2.1	25.68	0	0.00	25.25	2.1	2,783	0.08%
2023/08/28	12	25.44	2.1	25.50	25.50	9.9	3,451	0.29%
2023/08/25	0	24.21	1	24.10	24.10	-1	3,649	-0.03%
2023/08/24	0.2	24.05	0	0.00	23.85	0.2	3,804	0.00%
2023/08/23	0	24.10	0	0.00	24.00	0	4,132	0.00%
2023/08/22	0.2	23.78	3	23.70	23.60	-2.8	4,886	-0.06%
2023/08/21	0.7	23.70	0	0.00	23.50	0.7	5,317	0.01%
2023/08/18	0.7	24.00	0	0.00	23.70	0.7	5,677	0.01%
2023/08/17	1.3	23.58	0	0.00	24.00	1.3	5,784	0.02%
2023/08/16	0.2	23.65	0	0.00	23.70	0.2	5,780	0.00%
2023/08/15	0.3	23.87	0	0.00	23.75	0.3	5,774	0.01%
2023/08/14	3.9	23.84	1.2	23.83	23.60	2.7	5,772	0.05%
2023/08/11	1.5	24.45	0.6	24.80	24.40	0.9	5,759	0.02%
2023/08/10	3.9	24.80	1.8	24.85	24.50	2.1	5,753	0.04%
2023/08/09	4.7	25.23	0	25.45	25.20	4.6	5,742	0.08%
2023/08/07	0	26.35	0	0.00	26.30	0	5,718	0.00%
2023/08/02	5	26.30	0	0.00	26.10	5	5,720	0.09%
2023/08/01	0	26.50	0	0.00	26.30	0	5,712	0.00%
2023/07/31	0	26.50	0	0.00	26.25	0	5,706	0.00%
2023/07/28	0	26.40	0	0.00	26.50	0	5,699	0.00%
2023/07/27	1.1	26.26	0.3	26.50	26.40	0.8	5,686	0.01%
2023/07/26	1	26.70	1	27.05	26.50	0	5,670	0.00%
2023/07/25	0.2	26.05	0.1	26.20	26.00	0.1	5,650	0.00%
2023/07/24	1.2	25.62	0	0.00	25.55	1.2	5,633	0.02%
2023/07/21	0.3	26.44	0	0.00	26.15	0.3	5,605	0.00%
2023/07/20	1	26.30	0	0.00	26.95	1	5,591	0.02%
2023/07/19	3	26.26	0	0.00	25.90	3	5,567	0.05%
2023/07/18	2.9	26.31	4	26.47	26.15	-1.1	5,549	-0.02%
2023/07/17	3.4	26.90	3	27.07	27.00	0.4	5,513	0.01%
2023/07/14	0.2	28.10	7	28.00	27.70	-6.8	5,484	-0.12%
2023/07/13	1.4	28.29	2	28.00	27.65	-0.6	5,463	-0.01%
2023/07/12	2.8	29.62	14	29.70	28.20	-11.2	5,419	-0.21%
2023/07/11	16.1	31.12	1.1	31.28	30.80	15	5,310	0.28%
2023/07/10	0.2	30.02	1.2	30.51	30.55	-0.9	5,224	-0.02%
2023/07/07	2	29.83	1	30.01	30.00	1	5,202	0.02%
2023/07/06	10	30.30	2	30.45	30.20	8	5,177	0.15%
2023/07/05	5	30.76	10	30.99	30.45	-5	5,154	-0.10%
2023/07/04	0.1	30.60	6	30.64	30.85	-6	5,133	-0.12%
2023/07/03	13	31.67	11	31.17	31.10	2	5,095	0.04%
2023/06/30	5	30.32	3.2	30.10	30.85	1.9	5,009	0.04%
2023/06/29	6	30.59	1	30.45	30.50	5	4,968	0.10%
2023/06/28	5	30.51	13.6	30.43	30.05	-8.6	4,928	-0.17%
2023/06/27	26.4	29.88	12	29.89	29.25	14.4	4,864	0.30%
2023/06/26	11	30.47	21	30.54	30.70	-10	4,809	-0.21%
2023/06/21	3	29.48	0	0.00	29.40	3	4,678	0.06%
2023/06/20	0.1	29.05	3	29.17	28.85	-2.9	4,660	-0.06%
2023/06/19	2.3	29.70	11	29.25	29.30	-8.8	4,641	-0.19%
2023/06/16	13.1	30.78	58	30.29	30.05	-44.9	4,603	-0.97%
2023/06/15	6.3	29.83	0.2	29.85	29.75	6.1	4,452	0.14%
2023/06/14	18.1	29.40	5.2	30.18	30.05	13	4,403	0.29%
2023/06/13	0.3	28.91	4	28.94	28.85	-3.8	4,290	-0.09%
2023/06/12	2.3	28.49	0.2	29.35	28.45	2.1	4,266	0.05%
2023/06/09	0.1	29.07	0	0.00	29.40	0.1	4,216	0.00%
2023/06/08	3.4	29.17	3	29.12	29.25	0.4	4,156	0.01%
2023/06/07	9.7	30.52	8	30.48	29.80	1.7	4,102	0.04%
2023/06/06	18.2	29.90	20	29.83	29.65	-1.8	3,990	-0.05%
2023/06/05	15.1	30.96	5	31.25	30.50	10.1	3,915	0.26%
2023/06/02	5.3	31.60	15.1	31.28	30.75	-9.8	3,842	-0.26%
2023/06/01	62.1	33.05	37	33.33	32.45	25.1	3,663	0.68%
2023/05/31	9	31.71	40.1	32.62	32.75	-31.1	2,977	-1.05%
2023/05/30	23.4	29.81	14.2	29.57	29.80	9.2	2,750	0.33%
2023/05/29	14.1	30.82	21.1	30.72	30.65	-7.1	2,609	-0.27%
2023/05/26	53.3	31.31	55.1	31.23	30.30	-1.8	2,298	-0.08%
2023/05/25	41.6	28.55	51.3	28.87	30.10	-9.7	1,563	-0.62%
2023/05/24	77.1	27.51	41.9	27.43	27.40	35.2	1,158	3.04%
2023/05/23	3.6	23.97	3.7	24.58	25.60	-0.2	882	-0.02%
2023/05/22	0.5	23.35	1	23.20	23.30	-0.5	806	-0.07%
2023/05/19	1	23.29	0.2	23.45	23.20	0.8	810	0.10%
2023/05/18	0.2	23.27	0.3	23.65	23.05	-0.1	811	-0.02%
2023/05/17	2.7	22.97	1.9	23.06	23.10	0.8	814	0.10%
2023/05/16	0.8	23.24	0	0.00	23.00	0.8	811	0.10%
2023/05/15	7.7	22.85	1.5	22.85	22.95	6.2	821	0.76%
2023/05/12	6.9	23.08	0.4	23.17	22.90	6.5	821	0.79%
2023/05/11	4.1	23.65	0	0.00	23.30	4.1	814	0.50%
2023/05/10	8.6	23.66	8.9	23.75	23.80	-0.3	808	-0.04%
2023/05/09	3.1	23.76	0.4	23.87	23.60	2.8	812	0.34%
2023/05/08	9.3	24.38	9	24.32	24.30	0.3	803	0.04%
2023/05/05	1	24.60	0	0.00	24.60	1	818	0.13%
2023/05/04	3.5	24.49	1.7	24.20	24.45	1.8	824	0.22%
2023/05/03	0.9	24.20	1.1	24.11	24.05	-0.2	823	-0.02%
2023/05/02	0.4	24.25	0.2	24.30	24.10	0.2	823	0.03%
2023/04/28	2.4	24.02	0.5	24.21	24.05	1.9	828	0.23%
2023/04/27	0.3	23.95	0.6	24.05	23.95	-0.4	825	-0.05%
2023/04/26	1.5	23.67	1.3	23.80	23.85	0.2	825	0.03%
2023/04/25	4.7	23.80	1.3	23.71	23.65	3.4	823	0.42%
2023/04/24	1	23.95	0	24.10	23.80	0.9	818	0.12%
2023/04/21	5.5	23.78	1.1	23.86	23.75	4.4	818	0.53%
2023/04/20	1.9	24.15	1.1	24.48	24.00	0.7	812	0.09%
2023/04/19	0.7	24.52	0.2	24.66	24.50	0.4	807	0.05%
2023/04/18	2.5	24.40	0.2	24.45	24.30	2.4	800	0.29%
2023/04/17	4.8	24.41	0.9	24.47	24.40	3.9	794	0.49%
2023/04/14	1.7	24.10	1.5	24.21	24.10	0.2	785	0.03%
2023/04/13	2.7	24.07	2.2	24.12	24.00	0.5	782	0.06%
2023/04/12	1.3	24.04	0.6	24.18	24.05	0.7	782	0.10%
2023/04/11	3.4	24.06	10.1	23.96	24.10	-6.7	777	-0.86%
2023/04/10	7.7	23.57	2.8	23.67	23.60	4.9	759	0.65%
2023/04/07	18	23.64	8	23.66	23.60	10	747	1.34%
2023/04/06	10.2	24.01	1.2	24.17	23.90	9	717	1.25%
2023/03/31	5.2	24.28	1.2	24.41	24.25	4	704	0.57%
2023/03/30	4	24.22	9	24.24	24.20	-4.9	702	-0.70%
2023/03/29	7.5	24.09	2.5	24.17	24.15	5	701	0.71%
2023/03/28	24	24.10	7.7	24.27	24.05	16.3	702	2.33%
2023/03/27	7.5	24.42	1.8	24.59	24.35	5.7	692	0.82%
2023/03/24	2.9	24.68	8.2	24.69	24.50	-5.3	684	-0.77%
2023/03/23	3.4	24.84	0.5	25.00	24.65	2.9	676	0.42%
2023/03/22	6.3	25.01	5.5	25.11	25.00	0.8	675	0.11%
2023/03/21	3.6	24.95	0.5	25.02	24.80	3.1	659	0.46%
2023/03/20	10.5	24.66	4.6	24.35	24.75	5.9	652	0.90%
2023/03/17	4.8	24.50	3.9	24.51	24.35	0.9	648	0.14%
2023/03/16	9	24.46	2.8	24.63	24.50	6.2	641	0.97%
2023/03/15	3.9	25.00	0	0.00	24.70	3.9	635	0.62%
2023/03/14	17.4	25.24	9.9	25.23	25.00	7.5	626	1.20%
2023/03/13	27.4	25.15	1	25.30	25.50	26.4	619	4.26%
2023/03/10	1	24.50	0	0.00	24.55	1	599	0.17%
2023/03/09	1	25.20	1	25.15	25.10	0	582	0.00%
2023/03/08	2	25.50	0	0.00	25.65	2	570	0.35%
2023/03/07	1.1	25.65	0	25.70	25.65	1.1	566	0.20%
2023/03/06	1	25.65	1	26.05	26.10	0	556	0.00%
2023/03/03	1	25.55	0	0.00	25.60	1	547	0.18%
2023/03/02	1	25.35	0	0.00	25.55	1	540	0.19%
2023/03/01	0.1	25.40	1	25.35	25.25	-0.9	529	-0.18%
2023/02/24	9.7	26.33	0	0.00	26.10	9.7	511	1.89%
2023/02/23	25	26.52	5	26.51	26.80	20	495	4.04%
2023/02/22	5	26.69	1	27.14	26.80	4	468	0.85%
2023/02/21	13.1	27.32	4.4	27.38	27.35	8.7	438	1.99%
2023/02/20	14	25.53	0	0.00	25.50	14	354	3.95%
2023/02/17	0	23.75	0	0.00	23.85	0	314	0.00%
2023/02/14	0.2	24.30	0	0.00	23.75	0.2	298	0.07%
2023/02/07	0.2	24.61	0	0.00	24.55	0.2	265	0.08%
2023/02/03	1	25.20	0	0.00	25.10	1	249	0.40%
2023/02/02	0	0.00	16	24.10	25.00	-16	228	-7.03%
2023/02/01	2	24.25	0	0.00	24.10	2	216	0.93%
2023/01/17	0	24.50	0	0.00	24.30	0	200	0.00%
2023/01/16	0	24.25	1	24.20	24.30	-1	201	-0.50%
2023/01/11	1	24.45	0	0.00	24.45	1	206	0.48%
2023/01/10	0	0.00	1	24.25	24.30	-1	209	-0.48%
2023/01/05	1.1	24.01	0	0.00	23.90	1.1	226	0.49%
2022/12/28	0	23.95	0	0.00	23.90	0	225	0.01%
2022/12/22	1	23.90	0	0.00	23.90	1	233	0.43%
2022/12/21	1	24.00	0	0.00	23.75	1	238	0.42%
2022/12/20	1.1	24.50	1	24.55	23.60	0.1	238	0.06%
2022/12/19	10	24.70	0	0.00	24.55	10	235	4.25%
2022/12/08	0.1	24.90	0	0.00	24.90	0.1	235	0.06%
2022/12/02	2	25.83	1	25.65	25.90	1	238	0.42%
2022/11/24	0	0.00	1	23.85	23.85	-1	256	-0.39%
2022/11/23	3.1	23.54	0	0.00	23.60	3.1	281	1.12%
2022/11/22	1	23.95	0	0.00	23.65	1	327	0.31%
2022/11/21	0	0.00	1	23.75	23.80	-1	358	-0.28%
2022/11/18	0.1	24.55	0	0.00	24.40	0.1	356	0.04%
2022/11/16	0.1	24.20	0	0.00	24.65	0.1	369	0.04%
2022/11/15	0	0.00	5	23.95	24.45	-5	363	-1.37%
2022/11/14	0	0.00	8	23.55	23.95	-8	363	-2.20%
2022/11/09	0	0.00	10	23.37	23.65	-10	365	-2.74%
2022/11/08	1	24.45	0	0.00	23.80	1	368	0.27%
2022/11/03	0	0.00	0	24.10	24.10	0	375	0.00%
2022/11/02	0	0.00	0	24.00	24.10	0	381	-0.01%
2022/11/01	1	23.80	0	0.00	23.75	1	380	0.26%
2022/10/31	0.1	23.50	0	24.35	23.45	0.1	381	0.03%
2022/10/21	0	25.45	0	0.00	22.65	0	382	0.00%
2022/10/20	0.1	22.90	0	0.00	23.20	0.1	381	0.03%
2022/10/19	1	23.40	1	23.05	22.95	0	380	0.00%
2022/10/17	1	22.95	0	0.00	22.30	1	373	0.27%
2022/10/14	0	0.00	1	23.55	23.45	-1	364	-0.27%
2022/10/12	0.1	24.55	0	0.00	24.50	0.1	354	0.04%
2022/10/05	0	0.00	1	25.70	25.60	-1	355	-0.28%
2022/10/04	0	0.00	1	25.50	25.55	-1	353	-0.28%
2022/10/03	0	0.00	1	25.10	25.60	-1	351	-0.28%
2022/09/30	0	24.90	0	0.00	25.35	0	352	0.00%
2022/09/28	1	24.50	0	0.00	24.20	1	352	0.28%
2022/09/26	1.1	25.12	0	0.00	25.10	1.1	353	0.32%
2022/09/23	1	26.15	0	0.00	26.05	1	358	0.28%
2022/09/22	1	26.35	0	0.00	26.50	1	362	0.28%
2022/09/20	1	27.20	0	0.00	27.00	1	355	0.28%
2022/09/19	1	27.85	0	0.00	27.50	1	353	0.28%
2022/09/16	1	28.05	0	0.00	27.95	1	352	0.28%
2022/09/15	4	28.48	0	0.00	28.30	4	350	1.14%
2022/09/13	1	28.25	0	0.00	28.50	1	349	0.29%
2022/09/12	1	28.35	0	0.00	28.20	1	351	0.28%
2022/09/07	1.1	28.46	0	0.00	28.10	1.1	350	0.32%
2022/09/06	2	28.50	0	0.00	28.15	2	348	0.57%
2022/09/05	0	29.05	0	0.00	28.75	0	348	0.00%
2022/09/02	2	29.43	0	0.00	29.30	2	346	0.58%
2022/09/01	2.1	29.65	11	29.85	29.30	-8.9	340	-2.61%
2022/08/30	11	31.56	2	31.40	30.80	9	320	2.80%
2022/08/29	3	30.18	4	30.76	31.30	-1	295	-0.34%
2022/08/26	0	0.00	2	28.50	30.30	-2	247	-0.81%
2022/08/25	2	27.70	0	0.00	27.55	2	215	0.93%
2022/08/19	0	0.00	1	27.35	27.20	-1	201	-0.50%
2022/08/18	0	0.00	1	27.15	27.15	-1	201	-0.50%
2022/08/16	1.2	26.86	0	0.00	26.85	1.2	206	0.58%
2022/08/15	1	26.90	0	0.00	27.00	1	203	0.49%
2022/08/12	0.1	27.35	0	0.00	27.10	0.1	198	0.06%
2022/08/11	0	0.00	4	27.55	27.25	-4	197	-2.03%
2022/08/09	0.1	28.00	0	0.00	28.70	0.1	194	0.05%
2022/08/08	1.1	27.42	0	0.00	27.40	1.1	190	0.59%
2022/08/04	0	26.75	0	0.00	27.00	0	193	0.00%
2022/08/01	3	27.43	0	0.00	27.30	3	195	1.53%
2022/07/29	0.1	27.60	0	0.00	27.35	0.1	199	0.05%
2022/07/28	1	27.35	0	0.00	27.25	1	200	0.50%
2022/07/19	3	28.70	0	0.00	28.75	3	238	1.26%
2022/06/24	0	0.00	1	30.00	30.50	-1	235	-0.42%
2022/06/20	0	29.35	0	0.00	28.90	0	231	0.02%
2022/06/17	2	29.00	0	0.00	29.60	2	231	0.86%
2022/06/15	0	30.45	0	0.00	30.75	0	228	0.00%
2022/06/14	0.1	29.70	1	30.55	30.30	-0.9	233	-0.40%
2022/06/10	0	31.10	0	0.00	31.25	0	237	0.00%
2022/06/09	1	31.00	0	0.00	31.45	1	242	0.41%
2022/06/06	0	32.05	0	0.00	31.60	0	251	0.00%
2022/06/01	0	32.25	0	0.00	31.90	0	277	0.00%
2022/05/27	1	31.90	0	0.00	31.75	1	279	0.36%
2022/05/13	1	29.40	0	0.00	29.55	1	284	0.35%
2022/05/10	0.1	29.45	0	0.00	29.70	0.1	285	0.04%
2022/04/27	2	30.00	7	30.40	30.15	-5	284	-1.76%
2022/04/22	0.1	33.56	4	33.60	33.55	-3.9	256	-1.54%
2022/04/21	0	0.00	1	33.70	33.95	-1	257	-0.39%
2022/04/19	2	33.45	0	0.00	33.40	2	253	0.79%
2022/04/13	0	0.00	3	34.70	34.80	-3	251	-1.19%
2022/04/12	0.1	34.95	0	0.00	34.95	0.1	250	0.02%
2022/04/11	3	34.40	37	34.59	34.75	-34	251	-13.50%
2022/04/08	22	35.98	3	36.60	36.25	19	244	7.79%
2022/04/07	8	35.83	0	0.00	35.75	8	251	3.18%
2022/04/06	10	35.68	0	0.00	36.35	10	254	3.93%
2022/04/01	1	35.55	0	0.00	35.65	1	258	0.39%
2022/03/31	2	35.90	0	0.00	35.75	2	266	0.75%
2022/03/28	1	35.80	0	0.00	35.60	1	278	0.36%
2022/03/25	0	36.45	1	36.15	36.10	-1	279	-0.36%
2022/03/21	0	0.00	2	36.00	36.00	-2	282	-0.71%
2022/03/18	0.2	35.30	0	0.00	35.50	0.2	286	0.07%
2022/03/10	5	34.52	0	0.00	34.65	5	277	1.80%
2022/03/08	2.1	34.95	0	0.00	34.45	2.1	273	0.77%
2022/03/04	2	37.78	0	0.00	37.55	2	256	0.78%
2022/03/02	1	38.00	0	0.00	38.05	1	265	0.38%
2022/02/21	0.2	38.00	0	0.00	39.00	0.2	300	0.07%
2022/02/18	0.1	37.80	0	0.00	37.65	0.1	315	0.03%
2022/02/16	0.2	38.10	0	0.00	38.00	0.2	322	0.06%
2022/02/14	0.1	38.30	3	38.60	38.30	-2.9	331	-0.88%
2022/02/09	1	39.50	0	0.00	39.40	1	345	0.29%
2022/01/26	0	0.00	2	37.40	37.45	-2	360	-0.55%
2022/01/25	0.1	37.60	8	37.66	37.50	-7.9	375	-2.10%
2022/01/24	1	37.95	9	37.60	37.85	-8	387	-2.06%
2022/01/20	0.1	39.15	0	0.00	39.00	0.1	398	0.02%
2022/01/19	0	0.00	2.1	38.92	38.85	-2.1	401	-0.52%
2022/01/14	0	0.00	1	38.80	39.10	-1	420	-0.24%
2022/01/12	0	0.00	1	39.40	39.65	-1	446	-0.22%
2022/01/11	0	0.00	1	39.80	39.70	-1	446	-0.22%
2022/01/05	0	0.00	1	40.90	40.85	-1	450	-0.22%
2022/01/04	0	0.00	0.1	41.10	40.95	-0.1	454	-0.03%
2022/01/03	0.4	41.85	0	0.00	41.60	0.4	464	0.09%
2021/12/30	0	0.00	0.2	41.60	42.15	-0.2	475	-0.03%
2021/12/29	0	0.00	0.1	41.55	41.70	-0.1	471	-0.03%
2021/12/28	0.1	41.00	0.1	41.25	41.45	0	473	0.01%
2021/12/27	0	40.95	0	0.00	41.40	0	476	0.00%
2021/12/24	3	40.82	2	41.05	41.15	1	485	0.21%
2021/12/23	0.2	40.18	0	0.00	39.90	0.2	479	0.05%
2021/12/21	0.2	39.46	0	0.00	39.55	0.2	496	0.04%
2021/12/20	0.1	39.49	1	39.55	39.30	-0.9	505	-0.18%
2021/12/17	1.2	39.87	1	39.90	39.85	0.2	505	0.03%
2021/12/15	0	0.00	1	39.80	39.90	-1	515	-0.19%
2021/12/14	0.1	40.00	0	0.00	39.90	0.1	529	0.02%
2021/12/13	4	40.65	0	0.00	40.55	4	538	0.74%
2021/12/10	0.1	40.55	0	0.00	40.55	0.1	548	0.02%
2021/12/09	0.1	41.00	1	41.00	40.80	-0.9	554	-0.17%
2021/12/06	0	0.00	1	40.25	40.60	-1	573	-0.17%
2021/12/02	0	0.00	1	40.40	40.00	-1	597	-0.17%
2021/11/24	1	41.80	0	0.00	41.80	1	675	0.15%
2021/11/23	0	0.00	2	41.85	42.70	-2	669	-0.30%
2021/11/19	5	41.60	0	0.00	41.40	5	714	0.70%
2021/11/17	4	42.91	1	42.70	42.70	3	767	0.39%
2021/11/16	1	41.95	1.2	41.76	42.95	-0.2	796	-0.03%
2021/11/15	1	41.35	0	0.00	41.40	1	814	0.12%
2021/11/12	1	41.15	0	0.00	41.10	1	865	0.12%
2021/11/10	1	41.95	0	0.00	41.90	1	905	0.11%
2021/11/09	1	42.10	0	0.00	42.10	1	927	0.11%
2021/11/08	1	42.80	1	42.40	42.30	0	942	0.00%
2021/11/05	2	43.70	0	0.00	43.50	2	979	0.20%
2021/11/04	2	44.65	1	45.10	44.60	1	1,033	0.10%
2021/11/03	1	44.60	0	0.00	44.10	1	1,065	0.09%
2021/11/02	1	44.40	2	44.40	44.80	-1	1,120	-0.09%
2021/11/01	2	45.00	3	44.50	44.75	-1	1,171	-0.09%
2021/10/29	7	44.01	0	0.00	44.00	7	1,186	0.59%
2021/10/26	1	42.70	0	0.00	42.85	1	1,267	0.08%
2021/10/22	1	41.80	0	0.00	42.00	1	1,398	0.07%
2021/10/21	4	42.11	2	42.25	41.75	2	1,450	0.14%
2021/10/20	0	0.00	1	41.50	41.65	-1	1,457	-0.07%
2021/10/19	7	42.06	0	0.00	41.35	7	1,504	0.47%
2021/10/18	7	41.93	0	0.00	41.80	7	1,547	0.45%
2021/10/13	5	40.97	0	0.00	40.55	5	1,995	0.25%
2021/10/12	1	41.45	1	41.95	41.45	0	2,015	0.00%
2021/10/08	1	42.95	2	42.63	42.30	-1	2,068	-0.05%
2021/10/07	1	41.75	0	0.00	42.70	1	2,143	0.05%
2021/10/06	5.2	41.11	10	40.47	40.05	-4.8	2,207	-0.22%
2021/10/04	0	0.00	10	41.17	40.35	-10	2,382	-0.42%
2021/10/01	1.2	41.03	1	41.00	41.00	0.2	2,552	0.01%
2021/09/29	1.2	43.32	45	43.37	42.35	-43.8	2,682	-1.63%
2021/09/27	5	46.02	1	46.30	45.30	4	2,770	0.14%
2021/09/22	1	44.40	0	0.00	44.35	1	3,021	0.03%
2021/09/17	0	0.00	2	46.00	46.15	-2	3,077	-0.06%
2021/09/16	0	0.00	0	45.00	44.90	0	3,167	0.00%
2021/09/14	25.1	45.45	0	0.00	45.25	25.1	3,402	0.74%
2021/09/13	30	45.68	0	0.00	45.70	30	3,420	0.88%
2021/09/08	2	46.13	0	0.00	44.10	2	3,482	0.06%
2021/09/07	0.1	45.00	9	45.02	44.95	-8.9	3,499	-0.25%
2021/09/06	1	46.75	1.2	46.57	45.70	-0.2	3,546	-0.01%
2021/09/03	1	46.80	0	0.00	46.45	1	3,633	0.03%
2021/09/02	2	46.91	2	46.90	46.85	0	3,658	0.00%
2021/09/01	2	46.90	0	0.00	46.65	2	3,739	0.05%
2021/08/31	1	46.15	1	46.25	46.20	0	3,752	0.00%
2021/08/30	0	0.00	1	46.50	45.95	-1	3,800	-0.03%
2021/08/27	0	0.00	6	44.48	44.50	-6	3,808	-0.16%
2021/08/26	1.1	45.12	4	45.41	44.75	-2.9	3,863	-0.08%
2021/08/25	2	46.05	2	45.95	45.80	0	3,879	0.00%
2021/08/24	3	46.30	1	47.00	46.00	2	3,872	0.05%
2021/08/23	11	44.37	0	0.00	44.50	11	3,903	0.28%
2021/08/20	2	41.10	1	41.90	44.25	1	3,985	0.03%
2021/08/19	2	41.53	2.3	41.95	40.60	-0.3	3,958	-0.01%
2021/08/18	3	39.55	2.1	40.15	42.95	1	3,971	0.02%
2021/08/17	2.2	39.83	3	40.30	39.05	-0.8	3,986	-0.02%
2021/08/16	0	0.00	3.3	41.21	40.65	-3.3	3,998	-0.08%
2021/08/13	1	43.45	2.6	42.97	41.70	-1.6	4,006	-0.04%
2021/08/12	0	0.00	0.2	43.60	43.60	-0.2	4,006	-0.01%
2021/08/11	2.2	43.20	3.1	43.53	43.00	-0.9	4,027	-0.02%
2021/08/10	4.3	44.78	10.2	45.12	45.30	-6	4,032	-0.15%
2021/08/09	4	46.09	7	45.94	46.20	-3	4,037	-0.07%
2021/08/06	8.1	47.23	4	47.56	46.90	4.1	4,053	0.10%
2021/08/05	5.3	46.65	27	47.16	46.35	-21.7	4,081	-0.53%
2021/08/04	1.3	48.62	3	48.67	48.00	-1.8	4,122	-0.04%
2021/08/03	3	48.58	12.3	48.93	48.55	-9.3	4,166	-0.22%
2021/08/02	36	48.77	9	49.46	49.50	27	4,220	0.64%
2021/07/30	2.1	49.14	17	49.69	49.05	-14.9	4,262	-0.35%
2021/07/29	10.2	50.37	8.2	50.01	49.90	2	4,329	0.05%
2021/07/28	27.4	51.13	48	49.91	51.20	-20.7	4,393	-0.47%
2021/07/27	4	53.30	5	52.40	51.40	-1	4,506	-0.02%
2021/07/26	2	52.95	15	52.73	52.90	-13	4,905	-0.26%
2021/07/23	8	52.71	9	52.37	52.50	-1	5,319	-0.02%
2021/07/22	8	53.59	9	53.40	53.50	-1	5,469	-0.02%
2021/07/21	29.1	53.93	15.4	53.48	53.40	13.7	5,649	0.24%
2021/07/20	18.6	53.72	18	53.53	54.40	0.6	5,909	0.01%
2021/07/19	44	53.78	61	53.54	54.70	-17	5,913	-0.29%
2021/07/16	7	50.00	3	50.13	50.20	4	5,698	0.07%
2021/07/15	13	51.00	8	51.20	49.80	5	5,698	0.09%
2021/07/14	5	49.78	6	49.65	50.00	-1	5,686	-0.02%
2021/07/13	10	50.01	21	50.06	48.90	-11	5,627	-0.20%
2021/07/12	9	50.69	2	50.40	50.20	7	5,566	0.13%
2021/07/09	18.1	50.66	7	50.93	50.50	11.1	5,516	0.20%
2021/07/08	7.1	50.43	12	51.99	52.40	-4.9	5,424	-0.09%
2021/07/07	16.1	49.19	21	49.47	49.25	-5	5,279	-0.09%
2021/07/06	25	49.02	6	48.86	48.50	19	5,189	0.37%
2021/07/05	9	48.36	8	48.69	48.85	1	5,168	0.02%
2021/07/02	5	47.94	16.2	48.59	47.65	-11.2	5,137	-0.22%
2021/07/01	45.2	48.27	25	47.82	47.50	20.2	5,106	0.40%
2021/06/30	17.1	45.83	1	48.25	48.90	16.1	5,019	0.32%
2021/06/29	7.5	45.86	3	45.93	45.00	4.5	5,027	0.09%
2021/06/28	10	46.65	20	46.57	46.20	-10	4,989	-0.20%
2021/06/25	27	47.38	8	47.28	47.00	19	4,935	0.38%
2021/06/24	30	47.92	4	47.95	48.10	26	4,848	0.54%
2021/06/23	0	0.00	6	45.11	45.65	-6	4,653	-0.13%
2021/06/22	7	45.41	6.4	45.58	44.60	0.6	4,649	0.01%
2021/06/21	7	44.52	8	44.91	45.40	-1	4,679	-0.02%
2021/06/18	1	45.50	0	0.00	45.10	1	4,730	0.02%
2021/06/17	1	45.70	3	44.85	45.70	-2	4,836	-0.04%
2021/06/16	4	44.85	1	45.60	44.25	3	5,007	0.06%
2021/06/15	26.1	46.09	5	46.25	45.55	21.1	5,002	0.42%
2021/06/11	11.4	45.32	4	45.71	46.10	7.4	4,998	0.15%
2021/06/10	1	44.00	3	44.68	44.60	-2	4,929	-0.04%
2021/06/09	1	44.00	3	44.37	44.40	-2	4,945	-0.04%
2021/06/08	11	43.35	0	0.00	43.55	11	4,850	0.23%
2021/06/07	4	43.40	1	42.40	43.30	3	4,825	0.06%
2021/06/03	1	42.60	4	42.95	42.60	-3	4,772	-0.06%
2021/06/02	2	42.45	0	0.00	42.40	2	4,726	0.04%
2021/06/01	1	42.45	4	42.10	42.40	-3	4,716	-0.06%
2021/05/31	5	42.24	4	42.43	41.95	1	4,731	0.02%
2021/05/28	2.1	41.74	2	41.63	42.55	0.1	4,708	0.00%
2021/05/27	0	0.00	2	39.05	38.80	-2	4,649	-0.04%
2021/05/26	3	39.05	0	0.00	38.90	3	4,664	0.06%
2021/05/25	1	37.35	1	37.50	39.45	0	4,690	0.00%
2021/05/24	1	36.95	0	0.00	37.40	1	4,717	0.02%
2021/05/21	0	0.00	51	36.55	37.00	-51	4,847	-1.05%
2021/05/20	51	35.98	1	36.00	35.70	50	5,040	0.99%
2021/05/18	2	34.38	1	34.60	36.60	1	5,064	0.02%
2021/05/17	0	0.00	22	34.17	33.30	-22	5,030	-0.44%
2021/05/14	4	37.46	3	38.00	37.00	1	4,967	0.02%
2021/05/12	4	39.99	6	38.31	38.15	-2	4,831	-0.04%
2021/05/11	6	41.98	9	42.40	42.25	-3	4,730	-0.06%
2021/05/10	8	44.44	8	44.57	44.15	0	4,668	0.00%
2021/05/07	11	43.85	15	44.80	44.80	-4	4,621	-0.09%
2021/05/06	6	42.53	6	43.30	41.65	0	4,567	0.00%
2021/05/05	11	45.67	20	45.57	44.80	-9	4,513	-0.20%
2021/05/04	24	47.21	27	47.11	45.30	-3	4,403	-0.07%
2021/05/03	48	51.32	81	51.82	50.30	-33	4,201	-0.79%
2021/04/29	19	47.57	65	48.08	50.10	-46	3,752	-1.23%
2021/04/28	31	43.22	18	44.29	45.60	13	3,317	0.39%
2021/04/27	32	43.41	52	43.60	42.90	-20	3,128	-0.64%
2021/04/26	12	43.00	26	43.20	43.45	-14	2,913	-0.48%
2021/04/23	4	39.49	6	39.63	39.50	-2	2,568	-0.08%
2021/04/22	3	38.95	2	38.05	37.20	1	2,476	0.04%
2021/04/21	1	38.20	0	0.00	38.85	1	2,466	0.04%
2021/04/20	3	38.70	10.1	38.85	38.75	-7.1	2,645	-0.27%
2021/04/19	1	38.25	3	38.27	38.40	-2	2,660	-0.08%
2021/04/14	3	37.00	8	36.69	37.00	-5	2,617	-0.19%
2021/04/13	6	37.95	0	0.00	37.50	6	2,594	0.23%
2021/04/12	3.2	37.84	2	37.45	38.00	1.2	2,567	0.05%
2021/04/09	2	37.60	2	37.60	37.75	0	2,558	0.00%
2021/04/08	2.1	38.19	7	38.06	38.05	-4.9	2,539	-0.19%
2021/04/07	6	37.68	1	38.05	38.10	5	2,515	0.20%
2021/04/06	2	37.85	6	37.53	37.50	-4	2,501	-0.16%
2021/04/01	13	38.10	11	38.12	37.20	2	2,469	0.08%
2021/03/31	4	38.75	6	39.43	38.80	-2	2,377	-0.08%
2021/03/30	4	39.00	2	39.05	39.00	2	2,355	0.08%
2021/03/29	3	39.45	9	39.30	39.30	-6	2,344	-0.26%
2021/03/26	0	39.70	7	38.74	39.70	-7	2,328	-0.30%
2021/03/25	9	38.69	0	0.00	38.35	9	2,298	0.39%
2021/03/24	2	39.00	3	39.73	39.05	-1	2,268	-0.04%
2021/03/23	23	39.55	4	39.70	38.90	19	2,214	0.86%
2021/03/22	6	40.18	12	40.03	40.00	-6	2,135	-0.28%
2021/03/19	13	39.31	17	39.05	40.00	-4	2,011	-0.20%
2021/03/18	6	38.63	20	38.35	38.10	-14	1,804	-0.78%
2021/03/17	6	38.47	6	38.44	38.05	0	1,784	0.00%
2021/03/16	9	37.64	1	37.75	38.00	8	1,733	0.46%
2021/03/15	11	38.15	3	38.27	38.15	8	1,705	0.47%
2021/03/12	0	0.00	2	36.15	36.20	-2	1,648	-0.12%
2021/03/11	0	0.00	2	36.50	36.55	-2	1,646	-0.12%
2021/03/08	2	36.18	0	0.00	36.15	2	1,619	0.12%
2021/03/05	0	0.00	5	36.71	36.70	-5	1,604	-0.31%
2021/03/04	9	37.46	4	37.55	37.30	5	1,586	0.32%
2021/03/03	0	0.00	21	36.15	36.05	-21	1,557	-1.35%
2021/02/26	24	38.35	24	38.21	38.20	0	1,469	0.00%
2021/02/25	3	39.02	3	39.42	39.00	0	1,438	0.00%
2021/02/24	30	39.42	16	38.72	38.70	14	1,378	1.02%
2021/02/23	18	39.19	19	40.08	40.65	-1	1,284	-0.08%
2021/02/22	7	39.61	4	39.83	40.15	3	1,121	0.27%
2021/02/19	34	35.30	14	34.49	36.50	20	894	2.23%
2021/02/18	13	33.22	13	32.97	33.20	0	819	0.00%
2021/01/29	0	0.00	1	33.80	31.90	-1	792	-0.13%
2021/01/28	2	33.60	2	32.90	33.20	0	766	0.00%
2021/01/27	1	32.90	0	0.00	33.50	1	739	0.14%
2021/01/26	0	0.00	7	32.00	31.30	-7	683	-1.02%
2021/01/15	2	31.55	8	31.61	31.25	-6	639	-0.94%
2021/01/14	2	32.25	5	32.48	32.65	-3	635	-0.47%
2021/01/13	31	34.78	18	34.61	32.50	13	616	2.11%
2021/01/11	0	0.00	18	30.19	30.40	-18	357	-5.03%
2021/01/07	2	30.00	0	0.00	29.85	2	350	0.57%
2021/01/06	0	0.00	1	29.95	29.95	-1	358	-0.28%
2021/01/05	0	0.00	1	31.50	31.00	-1	354	-0.28%
2021/01/04	3	31.20	3	30.50	31.05	0	348	0.00%
2020/12/30	0	0.00	2	29.85	30.05	-2	343	-0.58%
2020/12/29	4	29.84	0	0.00	29.80	4	346	1.15%
2020/12/28	5	29.60	0	0.00	29.65	5	342	1.46%
2020/12/25	17	29.37	0	0.00	29.50	17	338	5.03%
2020/12/22	1	29.45	0	0.00	29.20	1	363	0.28%
2020/12/04	0	0.00	1	31.45	31.05	-1	513	-0.19%
2020/12/03	0	0.00	1	31.35	31.10	-1	515	-0.19%
2020/11/30	1	31.60	1	31.15	31.05	0	526	0.00%
2020/11/25	1	30.00	0	0.00	30.10	1	558	0.18%
2020/11/23	1	30.25	0	0.00	30.20	1	600	0.17%
2020/11/17	0	0.00	1	29.30	29.35	-1	665	-0.15%
2020/11/11	0	0.00	1	29.50	29.60	-1	756	-0.13%
2020/10/13	0	0.00	2	30.30	30.65	-2	1,245	-0.16%
2020/09/10	1	31.20	0	0.00	31.05	1	1,567	0.06%
2020/08/28	1	32.65	0	0.00	32.95	1	1,728	0.06%
2020/08/21	1	30.50	0	0.00	31.05	1	1,645	0.06%
2020/08/11	2	32.00	10	32.60	32.50	-8	1,574	-0.51%
2020/08/10	1	33.00	20	33.81	33.10	-19	1,544	-1.23%
2020/08/06	1	34.70	0	0.00	34.55	1	1,516	0.07%
2020/08/04	1	36.90	0	0.00	36.80	1	1,509	0.07%
2020/07/29	0	0.00	2	37.80	37.30	-2	1,446	-0.14%
2020/07/28	2	37.28	0	0.00	37.25	2	1,427	0.14%
2020/07/24	1	38.10	1	39.35	38.45	0	1,344	0.00%
2020/07/23	2	38.23	0	0.00	38.35	2	1,303	0.15%
2020/07/22	2	38.98	0	0.00	38.90	2	1,304	0.15%
2020/07/21	0	0.00	1	38.40	38.65	-1	1,251	-0.08%
2020/07/20	4	36.75	1	37.50	37.40	3	1,228	0.24%
2020/07/16	5	37.86	0	0.00	37.80	5	1,220	0.41%
2020/07/15	1	38.30	0	0.00	38.05	1	1,219	0.08%
2020/07/10	0	0.00	5	38.90	37.35	-5	1,168	-0.43%
2020/07/09	0	0.00	10	38.80	38.55	-10	1,148	-0.87%
2020/07/08	15	39.85	1	40.30	39.60	14	1,122	1.25%
2020/07/07	0	0.00	6	40.93	39.80	-6	1,106	-0.54%
2020/07/06	24	40.55	2	40.50	40.60	22	1,078	2.04%
2020/07/03	105	39.37	2	39.05	40.00	103	1,030	10.00%	大買/鉅額交易
2020/07/01	1	33.95	1	33.90	34.60	0	838	0.00%
2020/06/29	1	33.65	0	0.00	33.55	1	845	0.12%
2020/06/24	4	34.48	0	0.00	34.15	4	847	0.47%
2020/06/22	0	0.00	1	34.50	34.60	-1	867	-0.12%
2020/06/17	5	34.06	0	0.00	34.40	5	894	0.56%
2020/06/16	1	33.55	0	0.00	34.00	1	908	0.11%
2020/06/15	10	33.22	0	0.00	33.15	10	933	1.07%
2020/06/12	0	0.00	14	32.95	33.15	-14	936	-1.49%
2020/06/11	4	35.04	0	0.00	34.40	4	915	0.44%
2020/06/10	3	35.48	0	0.00	36.10	3	908	0.33%
2020/06/09	10	35.45	1	35.65	35.45	9	939	0.96%
2020/06/08	5	36.28	20	36.10	35.85	-15	952	-1.57%
2020/06/05	11	36.25	9	36.00	36.35	2	935	0.21%
2020/06/04	0	0.00	16	33.86	34.70	-16	880	-1.82%
2020/06/03	0	0.00	1	33.20	33.15	-1	837	-0.12%
2020/05/27	2	32.85	0	0.00	32.50	2	834	0.24%
2020/05/26	2	32.15	0	0.00	33.35	2	827	0.24%
2020/05/25	0	0.00	1	31.35	31.80	-1	809	-0.12%
2020/05/20	3	31.50	0	0.00	31.85	3	819	0.37%
2020/05/19	2	30.85	0	0.00	30.95	2	830	0.24%
2020/05/11	1	31.55	0	0.00	31.65	1	865	0.12%
2020/04/30	0	0.00	1	31.45	32.55	-1	1,001	-0.10%
2020/04/29	0	0.00	1	31.00	31.10	-1	1,006	-0.10%
2020/04/23	1	29.30	0	0.00	29.60	1	1,046	0.10%
2020/04/17	0	0.00	1	30.85	30.45	-1	1,103	-0.09%
2020/04/14	0	0.00	8	30.05	30.10	-8	1,117	-0.72%
2020/04/13	1	29.30	0	0.00	29.30	1	1,116	0.09%
2020/04/09	2	30.90	7	30.81	30.05	-5	1,112	-0.45%
2020/03/19	2	23.95	1	26.00	23.95	1	1,070	0.09%
2020/03/18	1	27.00	1	26.60	26.60	0	1,056	0.00%
2020/03/16	2	28.70	2	28.10	27.65	0	1,053	0.00%
2020/03/13	2	27.80	0	0.00	28.20	2	1,053	0.19%
2020/03/12	4	30.80	0	0.00	30.40	4	1,015	0.39%
2020/03/11	4	33.58	0	0.00	33.30	4	986	0.41%
2020/03/06	1	34.80	5	34.83	34.95	-4	947	-0.42%
2020/03/05	5	35.80	0	0.00	35.45	5	944	0.53%
2020/03/02	1	33.90	2	35.35	34.85	-1	947	-0.11%
2020/02/25	1	36.15	0	0.00	36.30	1	933	0.11%
2020/02/12	1	36.40	0	0.00	37.05	1	897	0.11%
2020/02/10	0	0.00	1	35.00	35.55	-1	882	-0.11%
2020/02/07	20	34.85	0	0.00	35.05	20	852	2.35%
2020/02/06	1	35.80	0	0.00	36.15	1	831	0.12%
2020/02/03	0	0.00	1	33.70	34.50	-1	756	-0.13%
2020/01/30	2	36.00	6	36.13	36.10	-4	753	-0.53%
2020/01/20	2	39.60	0	0.00	39.65	2	729	0.27%
2020/01/17	0	0.00	3	39.83	39.90	-3	729	-0.41%
2020/01/16	9	40.61	6	40.53	40.55	3	716	0.42%
2020/01/15	2	39.55	0	0.00	39.40	2	685	0.29%
2020/01/08	2	39.95	0	0.00	40.10	2	675	0.30%
2020/01/07	0	0.00	1	41.30	40.65	-1	672	-0.15%
2020/01/06	2	41.53	0	0.00	41.30	2	674	0.30%
2019/12/25	10	41.81	0	0.00	41.70	10	695	1.44%
2019/12/23	1	42.80	0	0.00	42.70	1	707	0.14%
2019/12/19	0	0.00	15	43.35	43.70	-15	705	-2.13%
2019/12/09	0	0.00	2	46.13	46.10	-2	738	-0.27%
2019/12/04	2	45.90	0	0.00	46.10	2	768	0.26%
2019/11/28	13	47.75	2	47.60	47.70	11	791	1.39%
2019/11/27	0	0.00	1	48.00	48.10	-1	800	-0.12%
2019/11/26	1	47.45	9	46.85	47.45	-8	836	-0.96%
2019/11/21	3	45.12	0	0.00	46.05	3	854	0.35%
2019/11/14	3	46.15	0	0.00	45.95	3	1,020	0.29%
2019/11/13	6	47.28	0	0.00	46.85	6	1,018	0.59%
2019/11/12	0	0.00	6	47.93	47.95	-6	1,023	-0.59%
2019/11/11	0	0.00	0.5	46.30	46.30	-0.5	1,029	-0.05%
2019/11/08	1	47.85	0	0.00	47.65	1	1,036	0.10%
2019/11/07	0	0.00	1	49.00	48.40	-1	1,038	-0.10%
2019/11/06	1	49.05	0	0.00	49.05	1	1,034	0.10%
2019/11/01	0.1	49.60	0	0.00	49.25	0.1	1,068	0.01%
2019/10/31	8	48.86	16	49.76	48.70	-8	1,079	-0.74%
2019/10/29	0	0.00	2	50.35	49.90	-2	1,094	-0.18%
2019/10/28	5	50.70	0	0.00	50.70	5	1,120	0.45%
2019/10/23	1	51.50	1	51.70	51.50	0	1,251	0.00%
2019/10/22	3	52.27	0	0.00	51.80	3	1,259	0.24%
2019/10/21	1.2	52.83	0	0.00	52.80	1.2	1,262	0.09%
2019/10/18	5	53.10	2	53.20	53.20	3	1,272	0.24%
2019/10/17	1	51.80	0	0.00	52.30	1	1,284	0.08%
2019/10/16	5	52.28	0	0.00	51.60	5	1,323	0.38%
2019/10/15	0	0.00	1	52.30	52.40	-1	1,347	-0.07%
2019/10/14	3	52.40	0	0.00	51.90	3	1,363	0.22%
2019/10/02	2	54.00	0	0.00	54.00	2	1,441	0.14%
2019/09/27	2	52.30	2	52.70	53.20	0	1,495	0.00%
2019/09/25	2	53.80	0	0.00	53.80	2	1,598	0.13%
2019/09/23	3	53.63	2	54.20	53.70	1	1,618	0.06%
2019/09/20	5	54.36	4	54.90	54.70	1	1,600	0.06%
2019/09/18	0	0.00	30	57.03	57.00	-30	1,568	-1.91%
2019/09/17	6	57.83	0	0.00	56.70	6	1,563	0.38%
2019/09/16	2	58.60	2	59.90	58.10	0	1,557	0.00%
2019/09/12	12	58.96	5	58.70	58.70	7	1,549	0.45%
2019/09/10	9	59.26	15	59.30	59.30	-6	1,548	-0.39%
2019/09/09	3	59.50	5	60.88	59.40	-2	1,562	-0.13%
2019/09/05	0	0.00	9	60.08	59.40	-9	1,591	-0.57%
2019/09/04	5.1	58.94	0	0.00	59.10	5.1	1,615	0.32%
2019/08/30	7	58.83	0	0.00	58.50	7	1,676	0.42%
2019/08/29	0	0.00	4	60.95	59.20	-4	1,682	-0.24%
2019/08/28	2	59.00	0	0.00	59.00	2	1,648	0.12%
2019/08/23	2	60.20	0	0.00	59.80	2	1,666	0.12%
2019/08/21	0	0.00	3	60.47	61.20	-3	1,634	-0.18%
2019/08/20	2	58.00	2	58.95	59.20	0	1,548	0.00%
2019/08/15	0	0.00	1	59.20	59.10	-1	1,647	-0.06%
2019/08/14	1	59.20	0	0.00	59.60	1	1,647	0.06%
2019/08/13	0	0.00	1	59.20	58.60	-1	1,650	-0.06%
2019/08/12	3	56.60	3	57.80	58.20	0	1,651	0.00%
2019/08/07	1	57.00	0	0.00	57.30	1	1,661	0.06%
2019/08/05	5	58.50	2	58.95	58.00	3	1,700	0.18%
2019/08/02	1	57.60	0	0.00	58.20	1	1,697	0.06%
2019/07/31	1.2	58.78	0	0.00	58.70	1.2	1,699	0.07%
2019/07/30	2	59.60	4	58.40	58.20	-2	1,696	-0.12%
2019/07/29	2	61.75	2	62.55	60.30	0	1,660	0.00%
2019/07/26	1	61.70	0	0.00	61.70	1	1,625	0.06%
2019/07/25	1	59.70	9	60.73	60.90	-8	1,589	-0.50%
2019/07/24	6	57.97	1	58.10	57.90	5	1,531	0.33%
2019/07/19	0	0.00	1	56.50	56.50	-1	1,510	-0.07%
2019/07/12	2	55.70	10	55.98	56.50	-8	1,529	-0.52%
2019/07/11	2	56.10	0	0.00	56.10	2	1,522	0.13%
2019/07/09	1	56.30	0	0.00	56.00	1	1,582	0.06%
2019/07/08	0	0.00	1	58.90	58.80	-1	1,551	-0.06%
2019/07/05	1	59.90	4	58.90	59.40	-3	1,576	-0.19%
2019/07/03	1	57.00	3	57.57	57.80	-2	1,595	-0.13%
2019/07/02	6	56.92	4	56.53	58.60	2	1,580	0.13%
2019/07/01	5	54.40	9	55.21	55.00	-4	1,506	-0.27%
2019/06/28	4	52.45	0	0.00	53.40	4	1,510	0.26%
2019/06/27	2	53.30	0	0.00	53.70	2	1,542	0.13%
2019/06/26	4	52.20	0	0.00	52.60	4	1,569	0.25%
2019/06/25	2	52.80	8	52.68	52.50	-6	1,637	-0.37%
2019/06/24	1	54.00	0	0.00	54.10	1	1,659	0.06%
2019/06/21	17	54.25	8	54.85	54.00	9	1,721	0.52%
2019/06/20	7	54.13	0	0.00	53.80	7	1,754	0.40%
2019/06/19	4	53.10	4	53.70	53.30	0	1,832	0.00%
2019/06/18	4	52.35	0	0.00	52.40	4	1,973	0.20%
2019/06/17	4	53.25	1	53.20	53.30	3	2,003	0.15%
2019/06/13	7	53.20	1	52.90	53.00	6	2,160	0.28%
2019/06/12	3	52.33	16	52.65	52.90	-13	2,305	-0.56%
2019/06/11	1	49.45	0	0.00	49.85	1	2,398	0.04%
2019/06/04	3	51.70	1	52.10	51.60	2	2,560	0.08%
2019/06/03	5	51.38	1	52.10	51.60	4	2,616	0.15%
2019/05/29	2	52.70	0	0.00	52.90	2	2,759	0.07%
2019/05/24	4	53.60	0	0.00	53.40	4	2,872	0.14%
2019/05/23	4	56.03	2	55.70	55.40	2	2,905	0.07%
2019/05/21	2	60.10	3	60.20	60.70	-1	3,008	-0.03%
2019/05/20	5	62.30	17	60.69	60.50	-12	3,014	-0.40%
2019/05/17	12	63.55	4	63.10	62.30	8	2,994	0.27%
2019/05/15	6	66.08	0	0.00	66.00	6	2,986	0.20%
2019/05/13	12	65.50	12	66.36	66.30	0	2,989	0.00%
2019/05/10	2	64.40	0	0.00	64.80	2	2,948	0.07%
2019/05/09	5	63.66	0	0.00	63.50	5	2,944	0.17%
2019/05/08	1	65.20	1	65.10	65.10	0	2,932	0.00%
2019/05/07	0	0.00	6	64.75	64.60	-6	2,916	-0.21%
2019/05/06	1	61.90	0	0.00	63.50	1	2,915	0.03%
2019/05/02	0	0.00	1	64.20	64.10	-1	2,916	-0.03%
2019/04/29	0	0.00	6	63.00	62.90	-6	2,926	-0.21%
2019/04/26	5	61.80	0	0.00	61.90	5	2,921	0.17%
2019/04/23	3	62.40	0	0.00	63.20	3	2,935	0.10%
2019/04/22	5	64.50	4	63.90	65.10	1	2,931	0.03%
2019/04/19	4	62.75	6	61.37	60.90	-2	2,892	-0.07%
2019/04/18	1	65.00	0	0.00	63.10	1	2,832	0.04%
2019/04/17	0	0.00	5	65.90	66.00	-5	2,805	-0.18%
2019/04/16	5	64.96	1	65.60	65.30	4	2,783	0.14%
2019/04/15	1	69.50	0	0.00	68.10	1	2,722	0.04%
2019/04/11	0	0.00	2	70.35	69.60	-2	2,695	-0.07%
2019/04/10	10	71.16	0	0.00	70.80	10	2,656	0.38%
2019/04/09	0	0.00	5	71.56	70.70	-5	2,629	-0.19%
2019/04/08	0	0.00	4	69.85	69.30	-4	2,567	-0.16%
2019/04/03	1	71.10	1	70.40	70.40	0	2,544	0.00%
2019/04/02	3	68.53	3	69.73	71.10	0	2,523	0.00%
2019/03/29	1	70.80	2	69.65	70.30	-1	2,453	-0.04%
2019/03/28	5	70.02	0	0.00	68.70	5	2,428	0.21%
2019/03/27	1	71.80	0	0.00	71.80	1	2,361	0.04%
2019/03/26	2	74.00	2	74.30	72.00	0	2,339	0.00%
2019/03/25	5	73.08	6	72.75	74.50	-1	2,288	-0.04%
2019/03/22	10	74.52	5	73.78	74.90	5	2,244	0.22%
2019/03/21	5	70.94	14	73.31	74.50	-9	2,162	-0.42%
2019/03/20	2	67.70	5	67.82	67.80	-3	2,012	-0.15%
2019/03/19	3	66.70	6	67.20	67.10	-3	1,976	-0.15%
2019/03/18	26	67.98	5	66.10	66.50	21	1,918	1.09%
2019/03/15	1	64.50	2.5	64.86	64.90	-1.5	1,767	-0.08%
2019/03/14	2	60.10	0	0.00	59.00	2	1,598	0.13%
2019/03/13	6	54.47	0	0.00	57.20	6	1,466	0.41%