麗臺 (2465)-國泰-忠孝券商分點個股進出

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

麗臺

(2465)

可現股當沖

股價
130.5
漲跌
▲6.5
漲幅
+5.24%
成交量
9,263張
產業
上市電腦週邊類股
383人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

麗臺 (2465)籌碼相關－國泰-忠孝券商分點個股進出

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-忠孝券商分點個股進出
國泰-忠孝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
2024/05/22	58	128.95	6.4	129.39	130.50	51.7	4,506	1.15%
2024/05/21	2.5	121.90	21	124.74	124.00	-18.5	4,377	-0.42%
2024/05/20	5	120.10	7	119.07	119.00	-2	4,325	-0.05%
2024/05/17	3	121.83	4	121.38	121.50	-1	4,358	-0.02%
2024/05/16	19.1	123.89	17.2	128.08	122.50	2	4,462	0.04%
2024/05/15	5	120.60	2	121.00	121.00	3	4,362	0.07%
2024/05/14	4.1	116.39	7	116.00	118.00	-2.9	4,344	-0.07%
2024/05/13	10	115.45	8	116.50	115.00	2	4,449	0.04%
2024/05/10	7	117.50	2	118.50	118.50	5	4,543	0.11%
2024/05/09	7.2	122.01	2.2	121.53	121.00	5	4,617	0.11%
2024/05/08	7.4	126.18	1	126.00	125.50	6.4	4,759	0.13%
2024/05/07	6.4	125.84	16.2	125.39	130.00	-9.8	4,836	-0.20%
2024/05/06	5.1	121.78	2	121.25	122.00	3.1	4,761	0.07%
2024/05/03	8.1	124.18	5	123.50	123.50	3.1	4,763	0.06%
2024/05/02	6.4	122.62	2.5	122.59	124.00	3.9	4,755	0.08%
2024/04/30	5	130.70	21.2	128.34	131.50	-16.3	4,721	-0.34%
2024/04/29	6.2	123.73	4	126.00	124.00	2.2	4,751	0.05%
2024/04/26	0	0.00	1.1	126.91	122.50	-1.1	4,803	-0.02%
2024/04/25	3.2	122.88	1	121.50	124.00	2.2	4,783	0.05%
2024/04/24	20.1	127.85	17	129.24	126.00	3.1	4,745	0.06%
2024/04/23	10.1	118.26	6	117.83	121.00	4.1	4,650	0.09%
2024/04/22	11.3	124.68	3	125.00	124.50	8.3	4,540	0.18%
2024/04/19	28.1	138.94	12.2	138.91	138.00	15.9	4,442	0.36%
2024/04/18	29.3	137.89	16.4	142.36	142.00	12.9	4,207	0.31%
2024/04/17	2	130.50	6	134.25	134.50	-4	3,976	-0.10%
2024/04/16	11	125.64	13.1	123.29	122.50	-2.1	3,940	-0.05%
2024/04/15	18.3	140.30	11	141.45	134.50	7.3	3,841	0.19%
2024/04/12	4.1	137.27	14.2	136.84	138.00	-10.1	3,667	-0.27%
2024/04/11	10.3	127.18	25.1	131.44	128.50	-14.8	3,490	-0.42%
2024/04/10	2.1	120.95	3	123.00	121.50	-0.9	3,312	-0.03%
2024/04/09	3	121.67	0.2	122.15	121.00	2.8	3,307	0.09%
2024/04/08	1	122.50	7	123.22	124.50	-6	3,301	-0.18%
2024/04/03	8.2	122.46	14	123.68	125.00	-5.9	3,342	-0.17%
2024/04/02	8	120.88	7.6	122.97	120.00	0.4	3,334	0.01%
2024/04/01	5	122.10	4.1	123.24	123.00	0.9	3,321	0.03%
2024/03/29	5	117.71	0	119.00	120.50	5	3,301	0.15%
2024/03/28	4	115.00	3	114.17	114.50	1	3,276	0.03%
2024/03/27	25	124.26	1	121.48	117.50	24	3,293	0.73%
2024/03/26	10	122.50	2.1	114.72	123.50	7.9	3,228	0.24%
2024/03/25	2.4	114.32	9	114.33	112.50	-6.6	3,181	-0.21%
2024/03/22	3	120.01	2.5	117.60	117.50	0.5	3,220	0.02%
2024/03/21	3	122.33	0	0.00	120.00	3	3,201	0.09%
2024/03/20	1.3	126.00	0	0.00	124.50	1.3	3,191	0.04%
2024/03/19	2.3	128.28	2.3	132.20	129.00	0	3,227	0.00%
2024/03/18	3	128.67	3	134.67	132.50	0	3,325	0.00%
2024/03/15	9	127.78	7	127.07	125.50	2	3,317	0.06%
2024/03/14	10.1	133.77	0	0.00	132.00	10.1	3,334	0.30%
2024/03/13	6.3	145.46	5	150.50	145.00	1.2	3,328	0.04%
2024/03/12	4.1	133.11	8.1	140.09	143.00	-4	3,294	-0.12%
2024/03/11	4	130.00	2	130.38	130.00	2	3,375	0.06%
2024/03/08	14.1	135.67	3.6	136.62	133.50	10.5	3,349	0.31%
2024/03/07	3.3	149.48	1	151.50	148.00	2.3	3,298	0.07%
2024/03/06	0.4	151.06	4	150.00	157.00	-3.6	3,320	-0.11%
2024/03/05	6	166.68	0	175.00	157.00	6	3,434	0.17%
2024/03/04	1.2	159.70	0.2	160.40	160.00	1	3,532	0.03%
2024/03/01	6	142.50	0	0.00	146.00	6	3,527	0.17%
2024/02/29	0	0.00	2	146.00	144.00	-2	3,532	-0.06%
2024/02/27	6.9	131.92	8.6	127.08	133.00	-1.7	3,514	-0.05%
2024/02/26	1	126.00	5	126.00	126.00	-4	3,522	-0.11%
2024/02/23	1	123.50	0	0.00	123.00	1	3,545	0.03%
2024/02/22	1.1	115.55	1	116.00	119.50	0.1	3,597	0.00%
2024/02/21	11.4	121.17	7.2	116.91	120.00	4.2	3,597	0.12%
2024/02/20	7.1	119.89	1	123.08	121.50	6.1	3,598	0.17%
2024/02/19	10.2	110.80	3.2	114.21	123.50	7	3,590	0.20%
2024/02/16	0	0.00	1	113.50	113.50	-1	3,572	-0.03%
2024/02/15	0	0.00	3	103.50	103.50	-3	3,630	-0.08%
2024/02/05	3	92.97	20.4	93.53	94.40	-17.4	3,659	-0.47%
2024/02/02	1	84.50	5.3	84.87	85.90	-4.3	3,597	-0.12%
2024/02/01	9.1	77.67	26.3	78.05	78.10	-17.2	3,564	-0.48%
2024/01/31	28.5	74.65	12.1	75.70	78.00	16.4	3,475	0.47%
2024/01/30	6.3	69.40	5.1	72.12	72.90	1.2	3,329	0.04%
2024/01/25	0	0.00	3.1	70.45	69.60	-3.1	3,269	-0.10%
2024/01/24	5	69.80	1.3	70.08	69.20	3.7	3,251	0.11%
2024/01/23	5	70.20	2.1	70.94	71.00	2.9	3,269	0.09%
2024/01/22	2.1	64.21	11.1	66.48	67.60	-9	3,212	-0.28%
2024/01/19	4	58.71	10	59.32	61.50	-6	3,192	-0.19%
2024/01/18	4	56.21	0	0.00	56.20	4	3,308	0.12%
2024/01/17	9	58.07	0	0.00	56.70	9	3,442	0.26%
2024/01/16	1	59.00	0	0.00	59.10	1	3,442	0.03%
2024/01/15	2	60.80	0	0.00	60.80	2	3,445	0.06%
2024/01/12	4	61.60	0	0.00	61.40	4	3,459	0.12%
2024/01/11	0.1	64.40	4	63.20	64.40	-3.9	3,500	-0.11%
2024/01/10	0	60.00	0.6	60.00	59.10	-0.6	3,521	-0.02%
2024/01/08	0	60.80	0	0.00	60.20	0	3,616	0.00%
2024/01/05	4	61.20	16	61.21	60.90	-12	3,711	-0.32%
2024/01/04	0	61.80	2	63.20	61.00	-2	3,836	-0.05%
2024/01/02	1	63.40	2	63.65	63.50	-1	3,989	-0.03%
2023/12/29	15.2	63.61	1.5	63.80	63.40	13.7	3,984	0.34%
2023/12/28	9	67.20	7	68.49	67.20	2	3,932	0.05%
2023/12/27	0	0.00	5	67.70	67.20	-5	3,895	-0.13%
2023/12/26	11.2	67.09	6	67.62	68.60	5.2	3,874	0.13%
2023/12/25	6	67.12	4	66.90	66.90	2	3,850	0.05%
2023/12/22	1.3	68.51	28.1	68.47	68.50	-26.8	3,820	-0.70%
2023/12/21	3	65.67	1	65.60	65.40	2	3,771	0.05%
2023/12/20	4	66.45	1	66.30	66.30	3	3,753	0.08%
2023/12/19	19.2	66.64	5	68.84	66.50	14.2	3,725	0.38%
2023/12/18	13	68.00	31	69.09	69.20	-18	3,635	-0.50%
2023/12/15	33	68.37	0.1	69.50	68.00	32.9	3,609	0.91%
2023/12/14	8	70.55	10.1	70.05	71.40	-2	3,569	-0.06%
2023/12/13	4.3	70.53	9.1	69.37	70.30	-4.7	3,497	-0.14%
2023/12/12	1	65.00	0.1	65.00	64.90	0.9	3,360	0.03%
2023/12/11	7	67.55	22.3	68.51	66.70	-15.3	3,319	-0.46%
2023/12/08	2.1	65.38	1	65.30	65.80	1.1	3,247	0.03%
2023/12/07	20	67.70	1.4	67.33	66.70	18.6	3,178	0.58%
2023/12/06	8.1	68.76	21.4	66.91	69.50	-13.3	3,097	-0.43%
2023/12/05	9	63.57	17	64.62	63.20	-8	2,944	-0.27%
2023/12/04	13	63.52	9.1	64.37	62.50	3.9	2,886	0.14%
2023/12/01	21	62.81	2	62.05	62.10	19	2,815	0.67%
2023/11/30	4.5	62.98	3	63.47	63.60	1.5	2,761	0.05%
2023/11/29	4.5	59.78	8.1	58.83	59.80	-3.6	2,624	-0.14%
2023/11/28	1	52.81	4	54.05	54.40	-3	2,503	-0.12%
2023/11/27	3.1	53.12	2	53.35	52.60	1.1	2,487	0.05%
2023/11/24	2	54.75	0	0.00	54.20	2	2,472	0.08%
2023/11/22	6	57.67	2	57.30	57.70	4	2,412	0.17%
2023/11/21	4	61.75	3.1	60.00	59.50	0.9	2,374	0.04%
2023/11/20	1	58.00	2	58.59	58.60	-1	2,308	-0.04%
2023/11/17	2	57.90	0	57.70	58.00	2	2,285	0.09%
2023/11/16	5	58.30	0	0.00	59.00	5	2,237	0.22%
2023/11/15	0	56.20	12.2	58.17	60.00	-12.2	2,178	-0.56%
2023/11/14	6	56.30	1.1	55.36	55.50	4.9	2,071	0.24%
2023/11/13	6	53.77	0	0.00	55.50	6	2,004	0.30%
2023/11/10	1	55.80	14	54.39	54.60	-13	1,954	-0.67%
2023/11/09	0	0.00	9.8	54.84	56.90	-9.8	1,888	-0.52%
2023/11/08	1	52.10	1	53.70	51.80	0	1,807	0.00%
2023/11/07	5	53.40	0	0.00	52.70	5	1,794	0.28%
2023/11/06	3	54.37	4	54.65	54.30	-1	1,790	-0.06%
2023/11/03	17.4	54.08	2	54.20	53.60	15.4	1,786	0.86%
2023/11/02	1.4	53.12	3	54.87	55.30	-1.6	1,744	-0.09%
2023/11/01	2	52.80	1	53.10	51.60	1	1,678	0.06%
2023/10/31	1	52.79	0	0.00	52.50	1	1,650	0.06%
2023/10/30	4.1	54.73	3.3	54.71	55.00	0.8	1,588	0.05%
2023/10/27	1.1	55.69	2.8	55.93	57.00	-1.7	1,512	-0.11%
2023/10/26	3	52.04	4.9	53.94	57.60	-1.9	1,417	-0.13%
2023/10/25	6.9	53.44	3	53.60	53.60	3.9	1,266	0.31%
2023/10/24	0	0.00	1	48.80	48.80	-1	1,128	-0.09%
2023/10/19	0	0.00	6	41.73	42.15	-6	1,105	-0.54%
2023/10/18	7	45.64	1	45.80	45.30	6	1,046	0.57%
2023/10/17	1	49.25	2.2	49.15	50.30	-1.2	1,009	-0.12%
2023/10/16	1.3	50.33	0	0.00	51.80	1.3	951	0.14%
2023/10/13	2	50.40	10.5	52.09	51.50	-8.5	941	-0.90%
2023/10/12	4.3	49.29	0.9	48.17	51.20	3.4	888	0.38%
2023/10/11	0	0.00	8.6	44.12	46.90	-8.6	771	-1.11%
2023/10/06	3	39.93	8.5	41.43	42.65	-5.5	659	-0.84%
2023/10/04	0.5	39.20	1.1	39.41	39.40	-0.6	578	-0.10%
2023/09/20	0	0.00	0	38.05	37.15	0	566	0.00%
2023/09/19	0	0.00	1	37.30	38.05	-1	562	-0.18%
2023/09/18	1.2	37.62	0	0.00	37.80	1.2	554	0.22%
2023/09/13	0	35.25	0	0.00	35.35	0	539	0.01%
2023/08/24	0.3	36.25	1	36.40	36.40	-0.7	651	-0.11%
2023/08/18	1	36.25	1	35.70	35.70	0	695	0.00%
2023/08/17	0	36.80	1	36.50	36.70	-1	695	-0.14%
2023/08/15	1	35.05	0	0.00	35.80	1	695	0.14%
2023/08/10	1	37.70	1	38.10	38.05	0	672	0.00%
2023/08/09	1	38.90	4.5	38.87	38.90	-3.5	642	-0.55%
2023/08/07	0	0.00	1	36.00	36.00	-1	611	-0.16%
2023/08/02	1.1	35.66	2	35.18	35.20	-0.9	612	-0.15%
2023/08/01	1	36.70	0	0.00	36.40	1	603	0.17%
2023/07/31	0.2	37.40	0	0.00	37.20	0.2	598	0.03%
2023/07/28	5	37.51	1	37.30	37.30	4	592	0.67%
2023/07/27	1	38.30	6	38.20	38.10	-5	585	-0.85%
2023/07/26	2	38.73	2	38.43	38.40	0	580	0.00%
2023/07/25	7	39.86	7	39.66	40.55	0	567	0.00%
2023/07/24	0.1	38.00	0	0.00	37.65	0.1	545	0.02%
2023/07/21	0	0.00	0.3	39.00	38.60	-0.3	535	-0.06%
2023/07/20	0	0.00	4	39.91	39.45	-4	531	-0.75%
2023/07/19	0	0.00	1	40.25	39.90	-1	514	-0.19%
2023/07/18	0	0.00	3	40.40	38.70	-3	498	-0.60%
2023/07/17	3.2	40.33	5	39.60	40.15	-1.8	459	-0.39%
2023/07/14	1	36.25	0	0.00	37.40	1	412	0.24%
2023/07/13	0	0.00	1	34.50	34.00	-1	397	-0.25%
2023/07/04	1	37.10	0	0.00	36.90	1	482	0.21%
2023/06/30	2	35.50	0	0.00	35.85	2	483	0.41%
2023/06/29	2	36.00	0	0.00	35.65	2	486	0.41%
2023/06/26	0	0.00	1	36.90	36.80	-1	512	-0.20%
2023/06/13	2	38.20	0	0.00	37.75	2	593	0.34%
2023/06/12	0	38.60	0	0.00	38.20	0	601	0.00%
2023/06/08	0	0.00	1	37.20	37.00	-1	674	-0.15%
2023/06/05	0	0.00	1	38.40	38.40	-1	703	-0.14%
2023/06/02	2	38.43	1	38.70	38.80	1	702	0.14%
2023/06/01	2	38.20	2	38.13	38.10	0	704	0.00%
2023/05/31	1	39.25	0	0.00	39.25	1	702	0.14%
2023/05/30	1	40.26	5	40.49	40.45	-4	687	-0.58%
2023/05/29	3	38.18	8	38.57	38.30	-5	651	-0.77%
2023/05/26	13	38.80	6	39.62	38.30	7	691	1.01%
2023/05/25	0	0.00	1	37.65	37.85	-1	737	-0.14%
2023/05/17	1	34.25	0	0.00	34.25	1	886	0.11%
2023/04/26	2	35.90	0	0.00	36.45	2	1,738	0.12%
2023/04/24	4	36.95	0	0.00	36.85	4	1,966	0.20%
2023/04/19	0	0.00	0.1	38.80	38.70	-0.1	2,114	0.00%
2023/04/18	1	39.20	0	0.00	38.90	1	2,144	0.05%
2023/04/12	1	40.95	0	40.40	40.25	1	2,747	0.04%
2023/04/07	0	39.25	0	0.00	39.00	0	2,773	0.00%
2023/03/28	0	41.00	0	0.00	39.75	0	3,073	0.00%
2023/03/27	2	41.00	1	41.05	41.15	1	3,142	0.03%
2023/03/23	1	40.70	0	0.00	40.60	1	4,090	0.02%
2023/03/22	0	40.50	0	0.00	40.80	0	4,213	0.00%
2023/03/21	0	0.00	1	40.20	40.50	-1	4,213	-0.02%
2023/03/20	0	0.00	10	40.51	39.70	-10	4,205	-0.24%
2023/03/17	2	38.68	0	0.00	39.05	2	4,206	0.05%
2023/03/16	8	38.70	0	0.00	38.20	8	4,207	0.19%
2023/03/15	1	40.30	1	39.75	39.80	0	4,208	0.00%
2023/03/14	1	40.65	2	41.35	39.60	-1	4,236	-0.02%
2023/03/10	0	39.50	0	0.00	39.20	0	4,291	0.00%
2023/03/09	0	41.00	0	0.00	40.75	0	4,313	0.00%
2023/03/07	0	0.00	0.2	41.50	41.70	-0.2	4,352	0.00%
2023/03/03	0	41.30	2.1	40.92	41.25	-2.1	4,525	-0.05%
2023/02/24	5	42.50	5	41.50	41.55	0	4,662	0.00%
2023/02/23	5	41.83	6.1	41.77	41.30	-1.1	4,660	-0.02%
2023/02/21	0	41.75	0	0.00	41.60	0	4,898	0.00%
2023/02/20	0	0.00	3	41.90	41.90	-3	5,087	-0.06%
2023/02/17	0	0.00	3	41.70	41.70	-3	5,119	-0.06%
2023/02/16	4	41.68	2	42.43	41.50	2	5,135	0.04%
2023/02/15	1	40.55	3	40.70	40.50	-2	5,084	-0.04%
2023/02/14	1	40.50	0	0.00	40.75	1	5,144	0.02%
2023/02/13	6	40.83	10	40.47	40.40	-4	5,272	-0.08%
2023/02/10	2	40.55	1	40.40	40.40	1	5,480	0.02%
2023/02/09	3	41.82	0	0.00	41.70	3	5,539	0.05%
2023/02/08	2	42.88	1	43.05	42.70	1	5,560	0.02%
2023/02/07	4	42.85	2	43.03	42.95	2	5,623	0.04%
2023/02/06	2	42.05	2	42.50	42.35	0	5,737	0.00%
2023/02/02	4	43.45	2	43.55	43.15	2	6,123	0.03%
2023/02/01	12	43.11	4	42.84	42.95	8	6,312	0.13%
2023/01/31	1	42.90	4.3	43.10	44.00	-3.3	6,886	-0.05%
2023/01/30	2	42.95	2	43.10	42.60	0	7,022	0.00%
2023/01/17	1	41.90	1	41.20	41.00	0	6,917	0.00%
2023/01/16	4.3	41.14	4	41.24	41.70	0.3	6,863	0.00%
2023/01/13	6	42.15	6	41.92	40.30	0	6,717	0.00%
2023/01/12	0	0.00	1	40.95	40.05	-1	6,721	-0.01%
2023/01/11	4	41.31	3	40.73	40.45	1	6,768	0.01%
2023/01/10	16	40.85	16	40.36	40.30	0	6,693	0.00%
2023/01/09	3	40.58	4	40.35	40.35	-1	6,666	-0.02%
2023/01/06	6	39.94	5	40.00	40.30	1	6,632	0.02%
2023/01/05	6	40.98	7.2	41.24	40.55	-1.2	6,605	-0.02%
2023/01/04	21	41.23	17	40.98	40.30	4	6,469	0.06%
2023/01/03	1	41.60	14	40.91	41.80	-13	6,225	-0.21%
2022/12/30	12	38.60	12	38.21	38.00	0	6,066	0.00%
2022/12/29	3	39.38	8	39.31	38.25	-5	6,047	-0.08%
2022/12/28	1	37.71	1.2	37.72	37.65	-0.2	5,985	0.00%
2022/12/26	1	38.50	0	0.00	38.50	1	5,958	0.02%
2022/12/23	2	38.45	2	38.88	38.95	0	5,929	0.00%
2022/12/22	2	38.43	2	38.50	38.75	0	5,915	0.00%
2022/12/21	3	38.82	4	38.99	38.55	-1	5,883	-0.02%
2022/12/20	5	39.89	3	40.92	38.60	2	5,830	0.03%
2022/12/19	8	39.97	9	40.27	39.35	-1	5,665	-0.02%
2022/12/16	72.2	43.76	68	43.86	42.00	4.2	5,589	0.07%
2022/12/15	28	42.06	33	42.33	44.20	-5	5,024	-0.10%
2022/12/14	0	0.00	3	40.20	40.20	-3	4,621	-0.06%
2022/12/13	2	36.70	3	37.00	36.55	-1	4,495	-0.02%
2022/12/12	3	36.65	0	0.00	36.60	3	4,486	0.07%
2022/12/07	2	37.45	3.2	36.86	36.85	-1.2	4,464	-0.03%
2022/12/06	1.3	37.88	0	0.00	37.65	1.3	4,460	0.03%
2022/11/30	4	37.33	6	37.50	37.10	-2	4,269	-0.05%
2022/11/29	3	36.52	3	36.70	36.85	0	4,256	0.00%
2022/11/28	2	37.68	0	0.00	37.60	2	4,231	0.05%
2022/11/25	0	0.00	10.2	39.63	38.00	-10.2	4,194	-0.24%
2022/11/24	2	37.35	2	37.75	37.70	0	4,058	0.00%
2022/11/23	9	38.76	15	39.35	37.75	-6	4,037	-0.15%
2022/11/18	6	38.81	8	38.83	38.30	-2	3,880	-0.05%
2022/11/17	13	37.15	1	36.90	36.65	12	3,685	0.33%
2022/11/16	0	0.00	19.1	37.96	38.10	-19.1	3,572	-0.53%
2022/11/14	0	0.00	2	34.70	35.30	-2	3,334	-0.06%
2022/11/11	10	35.83	9	34.71	34.60	1	3,312	0.03%
2022/11/10	16	35.38	10	35.57	35.20	6	3,263	0.18%
2022/11/09	14	36.96	10	37.08	37.00	4	3,196	0.13%
2022/11/08	13	40.41	4	39.41	38.00	9	3,066	0.29%
2022/11/07	0	0.00	11	39.20	39.20	-11	2,845	-0.39%
2022/11/04	9	35.33	7	35.54	35.65	2	2,768	0.07%
2022/11/03	5	35.97	5	36.06	36.05	0	2,720	0.00%
2022/11/02	11	37.56	9	37.29	36.40	2	2,654	0.08%
2022/11/01	26	37.81	26	37.23	39.00	0	2,507	0.00%
2022/10/31	47.2	37.00	40	37.17	37.20	7.2	2,357	0.31%
2022/10/28	13	35.64	15	35.75	36.40	-2	2,091	-0.10%
2022/10/27	19	34.35	25	34.64	35.90	-6	1,846	-0.32%
2022/10/26	15	31.06	11	31.19	32.70	4	1,228	0.33%
2022/10/25	9	28.80	10.1	29.31	29.75	-1.1	1,029	-0.11%
2022/10/24	3	28.33	0	0.00	27.60	3	1,055	0.28%
2022/10/21	5	28.26	3	28.02	27.95	2	1,059	0.19%
2022/10/20	21	30.07	20.2	30.42	29.40	0.8	1,030	0.08%
2022/10/19	5	28.55	25	29.85	30.00	-20	851	-2.35%
2022/10/18	3	27.88	1	27.45	27.30	2	792	0.25%
2022/10/17	2	25.55	2	26.23	26.70	0	792	0.00%
2022/10/14	0	0.00	1	26.30	26.70	-1	814	-0.12%
2022/10/13	2	26.15	0	0.00	25.20	2	953	0.21%
2022/10/12	2	27.55	0	0.00	27.15	2	1,010	0.20%
2022/10/11	0	0.00	0	29.30	28.90	0	1,001	0.00%
2022/10/07	1	27.75	1	28.25	28.25	0	970	0.00%
2022/10/06	0	0.00	10	26.40	27.20	-10	961	-1.04%
2022/09/30	0	24.10	0	0.00	25.15	0	978	0.00%
2022/09/29	10	25.00	0	0.00	24.95	10	983	1.02%
2022/09/28	0	26.30	0	0.00	24.45	0	983	0.00%
2022/09/27	0	26.20	0	0.00	26.45	0	988	0.00%
2022/09/26	0	27.20	0	0.00	25.70	0	995	0.00%
2022/09/23	0	28.60	0	0.00	28.40	0	1,004	0.00%
2022/09/22	1	28.80	0	0.00	29.20	1	1,012	0.10%
2022/09/21	0	29.10	1	29.05	28.90	-1	1,015	-0.10%
2022/09/19	0	30.10	0	0.00	29.60	0	1,031	0.00%
2022/09/14	0	31.80	0	0.00	32.00	0	1,056	0.00%
2022/09/13	1	32.78	0	0.00	32.80	1	1,065	0.10%
2022/09/07	0	29.45	0	0.00	29.40	0	1,095	0.00%
2022/09/06	0	30.60	0	0.00	29.60	0	1,102	0.00%
2022/09/05	0	31.65	0	0.00	30.95	0	1,123	0.00%
2022/09/01	0	34.05	0	0.00	33.45	0	1,117	0.00%
2022/08/29	1	36.40	1	37.10	37.00	0	1,108	0.00%
2022/08/26	1	39.00	0	0.00	38.80	1	1,103	0.09%
2022/08/25	0	0.00	1	37.70	38.30	-1	1,098	-0.09%
2022/08/23	0	37.00	0	0.00	37.15	0	1,094	0.00%
2022/08/18	1	37.10	1	36.90	37.35	0	1,121	0.00%
2022/08/17	1.2	36.43	0	0.00	36.70	1.2	1,117	0.10%
2022/08/09	0	0.00	3	34.50	34.00	-3	1,126	-0.27%
2022/08/08	2	33.20	2	33.40	33.60	0	1,121	0.00%
2022/08/05	3	33.40	0	0.00	33.55	3	1,136	0.26%
2022/08/03	0	32.80	3	32.75	32.75	-3	1,157	-0.26%
2022/08/02	0	32.90	0	0.00	33.00	0	1,171	0.00%
2022/08/01	3	35.33	0	0.00	35.25	3	1,177	0.26%
2022/07/29	0	0.00	1	38.25	36.75	-1	1,163	-0.09%
2022/07/27	0	34.30	1	34.25	34.85	-1	1,052	-0.09%
2022/07/26	1	34.80	4	34.53	34.65	-3	1,043	-0.29%
2022/07/25	1	36.20	1	36.80	36.30	0	1,036	0.00%
2022/07/22	1	37.05	2	37.10	37.20	-1	1,040	-0.10%
2022/07/21	2	37.35	0	0.00	37.45	2	1,059	0.19%
2022/07/20	8	40.05	4	39.64	38.55	4	1,060	0.38%
2022/07/14	0	32.10	0	0.00	33.40	0	1,185	0.00%
2022/07/13	0	33.00	0	0.00	32.45	0	1,389	0.00%
2022/07/12	0	32.30	0	0.00	31.85	0	1,431	0.00%
2022/07/11	0	33.50	0	0.00	33.85	0	1,447	0.00%
2022/07/06	0	33.10	0	0.00	31.95	0	1,482	0.00%
2022/07/04	0	0.00	2	32.65	32.40	-2	1,523	-0.13%
2022/07/01	0	34.00	0	0.00	32.35	0	1,534	0.00%
2022/06/30	0	35.10	0	0.00	34.65	0	1,516	0.00%
2022/06/29	0	36.35	0	0.00	36.65	0	1,512	0.00%
2022/06/28	0	37.06	0	0.00	37.20	0	1,510	0.00%
2022/06/27	1	38.75	0	0.00	38.50	1	1,513	0.07%
2022/06/24	0	0.00	1	37.00	36.70	-1	1,538	-0.07%
2022/06/22	0	37.15	0	0.00	36.10	0	1,611	0.00%
2022/06/21	0	37.80	2	38.40	38.95	-2	1,606	-0.12%
2022/06/20	0	0.00	1	39.45	37.10	-1	1,608	-0.06%
2022/06/17	0	40.20	0	0.00	40.10	0	1,618	0.00%
2022/06/15	0	41.55	0	0.00	40.60	0	1,595	0.00%
2022/06/14	0	0.00	1	42.70	40.60	-1	1,600	-0.06%
2022/06/13	0	45.15	0	0.00	44.70	0	1,587	0.00%
2022/06/10	0	45.50	0	0.00	45.80	0	1,590	0.00%
2022/06/01	0	47.50	0	0.00	47.10	0	1,706	0.00%
2022/05/30	0.2	47.20	0.3	47.20	47.10	-0.1	1,735	-0.01%
2022/05/26	0	44.80	0	0.00	44.35	0	1,861	0.00%
2022/05/25	0	45.50	0	0.00	45.35	0	1,865	0.00%
2022/05/19	0	46.80	0	0.00	46.65	0	1,894	0.00%
2022/05/12	0	45.60	0	0.00	45.00	0	1,945	0.00%
2022/05/11	0	48.00	0	0.00	47.85	0	1,948	0.00%
2022/05/10	0	0.00	13	47.22	49.80	-13	1,969	-0.66%
2022/05/09	1	48.80	9	50.40	48.80	-8	2,184	-0.37%
2022/04/29	1	56.20	0	0.00	53.60	1	2,297	0.04%
2022/04/28	0	0.00	1	53.10	53.10	-1	2,293	-0.04%
2022/04/27	1	53.00	2	52.65	53.90	-1	2,291	-0.04%
2022/04/26	6	55.58	1	55.80	55.00	5	2,267	0.22%
2022/04/25	5	58.88	1	58.60	57.30	4	2,261	0.18%
2022/04/21	18	64.86	9	64.22	62.90	9	2,257	0.40%
2022/04/20	30	64.91	17	66.81	64.80	13	2,190	0.59%
2022/04/19	14	63.63	13	64.63	63.90	1	2,043	0.05%
2022/04/18	0	0.00	1	58.90	58.90	-1	1,888	-0.05%
2022/04/15	1	55.40	1	53.50	53.60	0	1,871	0.00%
2022/04/14	0	0.00	1	57.70	56.40	-1	1,925	-0.05%
2022/04/13	0	0.00	0	56.60	56.30	0	1,978	0.00%
2022/04/11	4	57.75	0	0.00	57.00	4	2,148	0.19%
2022/04/07	2	65.00	0	0.00	63.60	2	2,240	0.09%
2022/04/06	0	67.03	0	0.00	66.90	0	2,297	0.00%
2022/04/01	0	0.00	2	66.40	66.50	-2	2,477	-0.08%
2022/03/31	2	67.30	0	0.00	67.10	2	2,643	0.08%
2022/03/30	0	68.20	5	68.30	68.00	-5	3,086	-0.16%
2022/03/29	2	71.15	2	69.00	67.90	0	3,832	0.00%
2022/03/28	0	69.80	0	0.00	69.70	0	4,079	0.00%
2022/03/25	0	0.00	3	67.13	66.30	-3	4,663	-0.06%
2022/03/24	1	66.60	1	66.10	66.10	0	4,826	0.00%
2022/03/23	0	0.00	2	67.15	67.00	-2	4,832	-0.04%
2022/03/22	2.2	64.57	0	0.00	66.60	2.2	4,843	0.05%
2022/03/21	0.3	67.19	2	67.30	66.70	-1.7	4,822	-0.03%
2022/03/18	1	66.60	1	66.70	66.70	0	4,837	0.00%
2022/03/17	1	67.00	4	67.03	67.30	-3	4,864	-0.06%
2022/03/16	2	64.90	0	0.00	64.60	2	4,920	0.04%
2022/03/15	2	66.10	2	65.80	65.60	0	4,928	0.00%
2022/03/14	1	66.80	1	66.80	66.90	0	4,961	0.00%
2022/03/11	0	0.00	4	67.73	67.70	-4	4,986	-0.08%
2022/03/10	7	70.54	597	68.63	67.70	-590	5,045	-11.69%	大賣/鉅額交易
2022/03/09	2	66.25	1	67.20	67.20	1	5,063	0.02%
2022/03/08	0	0.00	146	65.91	65.60	-146	5,187	-2.81%	大賣/鉅額交易
2022/03/07	1.1	67.75	0	0.00	67.60	1.1	5,256	0.02%
2022/03/03	0	0.00	3	73.17	71.10	-3	5,481	-0.05%
2022/03/02	10	71.25	12	72.67	71.70	-2	5,657	-0.04%
2022/03/01	13	72.50	2	73.45	72.10	11	5,790	0.19%
2022/02/25	0	68.30	0	0.00	68.00	0	5,745	0.00%
2022/02/24	1	67.20	0	0.00	67.10	1	5,764	0.02%
2022/02/23	0	0.00	1	70.20	70.20	-1	5,775	-0.02%
2022/02/18	0	0.00	1	70.70	71.70	-1	6,064	-0.02%
2022/02/16	1	71.20	0	0.00	71.10	1	6,222	0.02%
2022/02/14	5	69.12	1	68.70	70.20	4	6,499	0.06%
2022/02/11	1	72.60	0	0.00	72.20	1	6,670	0.01%
2022/02/10	1	74.20	0.1	74.90	73.30	1	7,015	0.01%
2022/02/09	33	74.92	36	75.07	74.60	-3	7,431	-0.04%
2022/02/08	0	0.00	2	70.00	73.50	-2	7,529	-0.03%
2022/02/07	0	0.00	1	66.80	66.90	-1	7,484	-0.01%
2022/01/26	1	64.90	0	0.00	64.80	1	7,542	0.01%
2022/01/25	4	66.50	0	0.00	64.80	4	7,579	0.05%
2022/01/24	2	64.45	2	65.95	68.00	0	7,634	0.00%
2022/01/21	1	70.10	25	68.00	68.00	-24	7,660	-0.31%
2022/01/20	1	70.90	1	71.10	70.90	0	7,676	0.00%
2022/01/19	4	70.83	4.1	71.13	70.90	-0.1	7,693	0.00%
2022/01/18	3	72.33	2	73.30	71.60	1	7,760	0.01%
2022/01/17	0	0.00	1	72.40	73.30	-1	7,787	-0.01%
2022/01/14	1	70.70	0	0.00	70.20	1	7,868	0.01%
2022/01/13	1	72.70	2	73.15	72.30	-1	8,059	-0.01%
2022/01/12	2	71.80	2	72.00	72.20	0	8,186	0.00%
2022/01/11	4	73.93	3	72.77	71.00	1	8,384	0.01%
2022/01/10	1	74.20	1	75.20	75.80	0	8,639	0.00%
2022/01/07	3	78.07	4	76.03	75.80	-1	8,678	-0.01%
2022/01/06	4	80.13	5	80.10	79.80	-1	8,682	-0.01%
2022/01/05	5	81.26	4	81.28	82.50	1	8,643	0.01%
2022/01/04	0.1	79.40	10.2	78.91	78.60	-10.1	8,630	-0.12%
2022/01/03	28.3	78.76	10	79.30	78.80	18.3	8,762	0.21%
2021/12/30	31.1	79.66	23	79.00	78.80	8.1	8,757	0.09%
2021/12/29	29	81.98	14.2	81.58	82.40	14.8	8,684	0.17%
2021/12/28	21	83.11	16	83.13	81.50	5	8,620	0.06%
2021/12/27	10	82.81	6	83.02	81.60	4	8,458	0.05%
2021/12/24	164.2	89.10	41.3	89.46	85.80	122.9	8,300	1.48%	大買/鉅額交易
2021/12/23	66.2	92.88	63	93.81	91.20	3.2	7,870	0.04%
2021/12/22	8	84.59	27	87.32	89.10	-19	7,134	-0.27%
2021/12/21	623	79.35	16.1	80.03	81.00	606.9	6,863	8.84%	大買/鉅額交易
2021/12/20	3	76.37	6	76.38	77.50	-3	6,229	-0.05%
2021/12/16	0	0.00	0	71.60	71.30	0	6,048	0.00%
2021/12/15	0	0.00	1	70.50	70.50	-1	6,037	-0.02%
2021/12/14	7	70.33	0	0.00	70.00	7	6,035	0.12%
2021/12/13	6	72.37	3	71.80	71.80	3	6,025	0.05%
2021/12/10	9	74.19	12	72.30	71.40	-3	6,000	-0.05%
2021/12/08	0	0.00	1	73.00	70.60	-1	5,925	-0.02%
2021/12/07	6	70.78	3	70.83	70.50	3	5,896	0.05%
2021/12/06	6	70.92	6	71.50	71.50	0	5,887	0.00%
2021/12/03	3	74.87	0	0.00	74.30	3	5,880	0.05%
2021/12/02	9	75.02	10	75.31	74.40	-1	5,873	-0.02%
2021/12/01	6	74.22	7	74.36	74.90	-1	5,966	-0.02%
2021/11/30	17	74.88	88.5	76.60	74.20	-71.5	5,906	-1.21%
2021/11/29	11.1	69.31	10	69.18	70.40	1.1	5,787	0.02%
2021/11/26	50	75.11	30.3	75.33	72.60	19.7	5,815	0.34%
2021/11/25	95	75.62	26	75.24	75.80	69	5,628	1.23%
2021/11/23	2.1	69.67	0	0.00	69.40	2.1	5,432	0.04%
2021/11/22	2.3	71.77	0	0.00	71.10	2.3	5,434	0.04%
2021/11/19	9	73.19	5	73.70	72.60	4	5,467	0.07%
2021/11/18	7	73.63	8	73.46	73.00	-1	5,460	-0.02%
2021/11/17	1	71.77	2	70.90	71.50	-1	5,360	-0.02%
2021/11/16	1	75.00	5	73.50	73.40	-4	5,261	-0.08%
2021/11/15	1	73.01	0	0.00	73.20	1	5,175	0.02%
2021/11/12	1	76.41	1	76.00	73.00	0	5,118	0.00%
2021/11/11	13	77.46	9	77.82	74.60	4	5,017	0.08%
2021/11/10	9	78.71	7	79.13	76.10	2	4,839	0.04%
2021/11/09	40.1	79.64	33	79.34	77.20	7.1	4,664	0.15%
2021/11/08	27	73.50	27.1	73.69	75.90	-0.1	4,319	0.00%
2021/11/05	2.1	69.54	16	70.30	70.10	-13.9	3,921	-0.36%
2021/11/04	1	65.70	0	0.00	64.90	1	3,670	0.03%
2021/11/03	0	67.00	0	0.00	66.10	0	3,776	0.00%
2021/11/02	4.1	66.70	1	65.50	64.40	3.1	3,739	0.08%
2021/11/01	11	66.69	1	66.30	66.60	10	3,697	0.27%
2021/10/29	0	65.00	0.1	65.10	65.00	-0.1	3,629	0.00%
2021/10/28	1.1	61.49	1	61.50	61.60	0.1	3,580	0.00%
2021/10/27	0	0.00	0	63.30	63.10	0	3,550	0.00%
2021/10/26	0	62.80	0.2	65.18	62.10	-0.2	3,551	-0.01%
2021/10/25	1	65.30	0	0.00	65.60	1	3,514	0.03%
2021/10/22	0	66.40	1	65.20	67.10	-1	3,549	-0.03%
2021/10/21	3	71.50	3.2	69.06	67.70	-0.2	3,560	0.00%
2021/10/20	3	68.83	12	70.00	67.60	-9	3,367	-0.27%
2021/10/19	15.1	68.80	6	69.38	68.90	9.1	3,238	0.28%
2021/10/18	9.3	68.13	5	68.78	69.50	4.3	3,036	0.14%
2021/10/15	1	63.80	4.1	62.58	63.40	-3.1	2,777	-0.11%
2021/10/14	2	61.35	9	61.09	60.70	-7	2,737	-0.26%
2021/10/13	4	58.33	2	58.25	58.10	2	2,676	0.08%
2021/10/12	1	60.61	1	64.40	60.10	0	2,665	0.00%
2021/10/08	9.1	62.48	6	61.93	60.60	3.1	2,537	0.12%
2021/10/07	0	0.00	2	60.55	60.60	-2	2,416	-0.08%
2021/10/06	0	0.00	1	55.80	55.10	-1	2,415	-0.04%
2021/10/04	0	0.00	1	53.10	53.10	-1	2,610	-0.04%
2021/10/01	1	57.60	0	0.00	55.50	1	2,660	0.04%
2021/09/29	1	56.30	0	0.00	55.50	1	2,717	0.04%
2021/09/28	1	58.10	0	0.00	58.30	1	2,771	0.04%
2021/09/27	1	60.40	0	0.00	60.10	1	2,793	0.04%
2021/09/24	1	60.70	0	0.00	61.50	1	2,844	0.04%
2021/09/22	1	61.90	0	0.00	62.00	1	2,941	0.03%
2021/09/17	1	63.60	0	0.00	63.60	1	3,012	0.03%
2021/09/16	0	63.40	4	63.78	63.40	-4	3,084	-0.13%
2021/09/15	1	62.60	1	63.10	62.80	0	3,139	0.00%
2021/09/14	0	0.00	5	62.80	62.20	-5	3,226	-0.15%
2021/09/13	2	63.60	2	63.15	63.10	0	3,324	0.00%
2021/09/10	1	63.60	2	64.10	63.70	-1	3,440	-0.03%
2021/09/09	1	63.40	1	63.50	63.70	0	3,501	0.00%
2021/09/08	7	62.40	1	63.40	62.40	6	3,536	0.17%
2021/09/07	2	66.95	4	66.93	65.70	-2	3,547	-0.06%
2021/09/06	4	70.70	9	73.03	67.30	-5	3,535	-0.14%
2021/09/03	0	0.00	5	65.98	67.60	-5	3,362	-0.15%
2021/09/02	3	66.50	0	0.00	65.40	3	3,426	0.09%
2021/09/01	1	67.48	3	68.63	67.00	-2	3,483	-0.06%
2021/08/31	1	62.90	0	0.00	62.80	1	3,401	0.03%
2021/08/27	2	65.55	0	0.00	64.40	2	3,503	0.06%
2021/08/26	1	68.00	1	67.60	67.40	0	3,665	0.00%
2021/08/25	0	0.00	1	69.00	67.20	-1	3,858	-0.03%
2021/08/24	5	67.60	3	67.13	65.70	2	3,944	0.05%
2021/08/23	0	61.10	5	63.01	65.40	-5	3,962	-0.13%
2021/08/20	0	59.30	0	0.00	59.50	0	4,048	0.00%
2021/08/19	1	58.50	0	0.00	58.50	1	4,144	0.02%
2021/08/18	1	57.20	1	57.00	62.00	0	4,241	0.00%
2021/08/17	1	61.00	0	0.00	59.10	1	4,303	0.02%
2021/08/16	1	62.40	1	63.50	62.70	0	4,337	0.00%
2021/08/13	3	61.67	0.1	61.80	61.20	2.9	4,369	0.07%
2021/08/12	0	0.00	1	64.40	64.80	-1	4,411	-0.02%
2021/08/11	0	67.00	5.3	66.79	65.40	-5.3	4,464	-0.12%
2021/08/10	2	70.34	4	68.38	70.80	-2	4,467	-0.04%
2021/08/09	5.2	71.51	12.3	73.07	74.10	-7.1	4,437	-0.16%
2021/08/06	1	67.40	8	67.40	67.40	-7	4,384	-0.16%
2021/08/05	3	61.63	1	61.00	61.30	2	4,427	0.05%
2021/08/04	0	0.00	0.2	61.44	61.00	-0.2	4,517	0.00%
2021/08/03	6.2	59.69	4	60.93	59.70	2.2	4,718	0.05%
2021/07/30	3	62.03	1	64.20	60.80	2	4,748	0.04%
2021/07/29	4	64.85	2	64.15	64.60	2	4,801	0.04%
2021/07/28	4.4	64.39	3	66.40	67.20	1.4	4,832	0.03%
2021/07/27	13.1	68.37	22.4	67.83	69.70	-9.3	4,809	-0.19%
2021/07/26	1	62.60	16	63.40	63.40	-15	4,735	-0.32%
2021/07/23	5	58.00	0	0.00	57.70	5	4,757	0.11%
2021/07/22	20	58.15	6	59.07	58.70	14	4,785	0.29%
2021/07/21	10.1	57.57	12	59.98	55.70	-1.9	4,814	-0.04%
2021/07/20	6	60.33	3	60.50	60.20	3	4,853	0.06%
2021/07/19	3	62.67	0	0.00	62.90	3	4,876	0.06%
2021/07/16	0	67.00	0	0.00	63.70	0	4,896	0.00%
2021/07/15	5.3	62.77	6	65.65	66.20	-0.7	4,891	-0.01%
2021/07/14	6	60.50	0	0.00	62.00	6	4,885	0.12%
2021/07/13	9	66.07	1	67.50	65.50	8	4,863	0.16%
2021/07/12	2	69.50	1	68.80	67.60	1	4,837	0.02%
2021/07/09	6.1	75.14	11.1	75.16	75.00	-5	4,756	-0.11%
2021/07/08	1	83.00	0	0.00	83.00	1	4,632	0.02%
2021/07/07	5	76.80	1	77.70	76.90	4	4,588	0.09%
2021/07/06	0.1	79.65	7	79.79	78.50	-6.9	4,582	-0.15%
2021/07/05	7.1	80.06	23.3	78.70	82.50	-16.3	4,562	-0.36%
2021/07/02	2.2	77.05	0	0.00	76.60	2.2	4,661	0.05%
2021/07/01	2	77.60	2	79.00	78.70	0	4,658	0.00%
2021/06/30	5	79.46	55	78.86	77.20	-50	4,646	-1.08%
2021/06/29	4	81.50	1	80.80	79.60	3	4,731	0.06%
2021/06/28	5	82.40	2.1	83.32	85.40	3	4,773	0.06%
2021/06/25	10.3	88.30	2	89.00	87.30	8.3	4,727	0.18%
2021/06/24	5	81.80	3	84.53	86.90	2	4,705	0.04%
2021/06/23	2	81.80	25	83.79	79.00	-23	4,682	-0.49%
2021/06/22	7	90.53	4	91.00	87.00	3	4,645	0.06%
2021/06/21	7	90.94	1	95.50	95.80	6	4,597	0.13%
2021/06/18	1.1	94.10	1	92.90	92.10	0.1	4,582	0.00%
2021/06/17	4	83.75	0	0.00	89.30	4	4,638	0.09%
2021/06/16	1	82.50	2	81.75	81.20	-1	4,717	-0.02%
2021/06/15	0	0.00	5	81.40	81.40	-5	4,733	-0.11%
2021/06/11	2	76.00	1	72.70	74.00	1	4,736	0.02%
2021/06/10	4	74.38	5	75.54	74.50	-1	4,819	-0.02%
2021/06/09	6	69.32	1	69.80	70.90	5	4,875	0.10%
2021/06/08	0	0.00	2	65.00	64.50	-2	4,903	-0.04%
2021/06/07	5	62.30	3.2	64.37	62.50	1.8	4,942	0.04%
2021/06/04	5	67.60	1	68.01	67.30	4	4,937	0.08%
2021/06/03	17.2	66.31	10	67.96	71.50	7.2	4,914	0.15%
2021/06/02	10	66.28	7	66.71	65.00	3	4,778	0.06%
2021/06/01	4	58.05	8	62.55	63.40	-4	4,598	-0.09%
2021/05/31	2	54.25	18	54.70	57.70	-16	4,552	-0.35%
2021/05/28	21	53.87	8	55.55	54.80	13	4,484	0.29%
2021/05/27	11	51.77	9	52.38	52.50	2	4,395	0.05%
2021/05/26	38	49.63	0	0.00	51.50	38	4,319	0.88%
2021/05/25	0	0.00	22	45.06	46.95	-22	4,262	-0.52%
2021/05/21	0	0.00	10	43.60	43.00	-10	4,493	-0.22%
2021/05/20	2	41.00	0	0.00	41.85	2	4,463	0.04%
2021/05/19	17	42.13	0	0.00	44.00	17	4,517	0.38%
2021/05/18	4	38.33	6	39.28	41.30	-2	4,457	-0.04%
2021/05/17	2	38.45	1	38.50	37.55	1	4,411	0.02%
2021/05/14	13	43.68	1	40.00	41.70	12	4,362	0.28%
2021/05/13	10	44.15	13	44.23	44.15	-3	4,279	-0.07%
2021/05/12	9.1	49.07	6	49.15	49.05	3.1	4,204	0.07%
2021/05/11	14	53.52	45.1	54.13	54.50	-31.1	4,109	-0.76%
2021/05/07	6	44.03	4	44.03	45.20	2	3,913	0.05%
2021/05/06	16	46.64	0	0.00	42.50	16	3,879	0.41%
2021/05/05	0	0.00	2	44.60	45.90	-2	3,798	-0.05%
2021/05/04	12	40.47	4	40.73	41.75	8	3,732	0.21%
2021/05/03	2	44.80	0	0.00	44.00	2	3,690	0.05%
2021/04/29	19	49.06	7	48.04	46.50	12	3,672	0.33%
2021/04/28	7	51.04	2	52.20	50.00	5	3,638	0.14%
2021/04/27	7	51.11	0	0.00	50.10	7	3,617	0.19%
2021/04/26	4	47.23	0	0.00	50.00	4	3,556	0.11%
2021/04/23	2	44.75	8	45.50	45.50	-6	3,482	-0.17%
2021/04/20	1	48.00	13	45.11	48.00	-12	3,442	-0.35%
2021/04/19	2	49.95	4	49.96	49.95	-2	3,447	-0.06%
2021/04/16	1	55.50	0	0.00	55.50	1	3,470	0.03%
2021/04/15	1	53.50	2	53.00	53.50	-1	3,498	-0.03%
2021/04/14	3	51.13	2	48.60	52.60	1	3,506	0.03%
2021/04/13	2	57.00	0	0.00	54.00	2	3,538	0.06%
2021/04/12	0	0.00	3	58.00	56.80	-3	3,561	-0.08%
2021/04/09	12	53.02	1	53.00	54.00	11	3,594	0.31%
2021/04/08	26.1	57.07	22	61.10	57.80	4.1	3,583	0.11%
2021/04/07	4	57.13	0	0.00	57.80	4	3,434	0.12%
2021/04/06	7	51.73	0	0.00	52.60	7	3,452	0.20%
2021/04/01	4	46.56	21	46.52	47.90	-17	3,489	-0.49%
2021/03/31	5	43.32	1.3	43.51	43.55	3.7	3,407	0.11%
2021/03/30	10	39.98	3	40.02	39.60	7	3,364	0.21%
2021/03/29	1	40.15	9	40.32	39.65	-8	3,415	-0.23%
2021/03/26	4	38.59	4	39.35	38.80	0	3,483	0.00%
2021/03/25	5	38.50	3	38.88	38.30	2	3,625	0.06%
2021/03/24	4	38.56	8	38.98	38.80	-4	3,769	-0.11%
2021/03/23	14.3	38.27	4.4	38.49	36.55	9.9	3,795	0.26%
2021/03/22	12	39.29	5	39.17	39.25	7	3,688	0.19%
2021/03/19	4.2	40.67	15	40.31	40.70	-10.9	3,563	-0.30%
2021/03/18	10	36.32	13	36.25	37.00	-3	3,440	-0.09%
2021/03/17	12.2	34.91	5	34.98	34.55	7.2	3,386	0.21%
2021/03/16	9.1	34.85	3	35.45	34.55	6.1	3,337	0.18%
2021/03/15	9	35.24	5	35.65	36.05	4	3,253	0.12%
2021/03/12	5	29.44	3	32.85	32.80	2	3,148	0.06%
2021/03/11	1	29.00	3	29.32	29.90	-2	3,097	-0.06%
2021/03/09	2	25.98	1	27.20	27.55	1	3,101	0.03%
2021/03/08	0	0.00	1	28.00	27.30	-1	3,076	-0.03%
2021/03/05	0	0.00	2	26.30	26.35	-2	3,054	-0.07%
2021/03/04	3	27.03	6	26.73	27.60	-3	3,027	-0.10%
2021/03/03	0	0.00	3	24.25	25.10	-3	2,973	-0.10%
2021/03/02	3	24.82	0	0.00	24.25	3	2,980	0.10%
2021/02/26	0	0.00	2	24.88	24.90	-2	3,010	-0.07%
2021/02/25	0	0.00	3	25.42	25.50	-3	3,038	-0.10%
2021/02/24	9	24.96	4	24.20	26.00	5	3,064	0.16%
2021/02/23	14	26.28	2	25.90	26.45	12	3,080	0.39%
2021/02/22	0	0.00	6	24.05	24.05	-6	3,022	-0.20%
2021/02/19	5	21.42	6	21.56	21.90	-1	3,121	-0.03%
2021/02/04	6	16.47	0	0.00	16.30	6	3,206	0.19%
2021/02/02	0	16.10	0	0.00	16.20	0	3,397	0.00%
2021/01/29	0	0.00	1	17.20	17.50	-1	3,598	-0.03%
2021/01/28	1	16.65	0	0.00	16.75	1	3,590	0.03%
2021/01/20	0	0.00	1	19.00	17.90	-1	3,572	-0.03%
2021/01/19	1	19.70	1	19.55	19.45	0	3,554	0.00%
2021/01/18	1	19.30	5	19.17	19.50	-4	3,565	-0.11%
2021/01/15	1	20.45	0	0.00	20.20	1	3,595	0.03%
2021/01/13	1	20.00	0	0.00	20.25	1	3,657	0.03%
2021/01/12	1	21.10	0	0.00	20.40	1	3,644	0.03%
2021/01/07	0	0.00	1	20.60	20.60	-1	3,545	-0.03%
2021/01/06	1	21.00	0	0.00	20.20	1	3,541	0.03%
2021/01/05	2	21.80	0	0.00	21.50	2	3,508	0.06%
2021/01/04	4	23.28	6	22.68	22.50	-2	3,474	-0.06%
2020/12/31	4	22.04	0	0.00	21.95	4	3,450	0.12%
2020/12/30	6	22.28	0	0.00	22.25	6	3,459	0.17%
2020/12/29	0	0.00	1	23.10	22.25	-1	3,439	-0.03%
2020/12/25	3	22.05	0	0.00	21.50	3	3,312	0.09%
2020/12/24	3	22.62	1	22.99	22.50	2	3,261	0.06%
2020/12/23	3	22.78	1	22.85	23.45	2	3,220	0.06%
2020/12/22	1	22.20	6	22.58	21.85	-5	3,177	-0.16%
2020/12/21	9	23.02	0	0.00	24.20	9	3,095	0.29%
2020/12/18	4	21.94	10	21.60	22.00	-6	3,014	-0.20%
2020/12/17	0	0.00	17	20.00	20.00	-17	2,932	-0.58%
2020/12/16	0	0.00	1	18.40	18.20	-1	2,899	-0.03%
2020/12/11	1	17.90	0	0.00	17.90	1	2,877	0.03%
2020/12/09	2	18.95	0	0.00	18.95	2	2,854	0.07%
2020/12/04	0	0.00	2	20.05	20.10	-2	2,718	-0.07%
2020/12/02	1	18.65	0	0.00	18.65	1	2,611	0.04%
2020/11/30	5	19.02	0	0.00	19.20	5	2,578	0.19%
2020/11/27	11	19.00	0	0.00	19.10	11	2,569	0.43%
2020/11/24	10	19.90	5	20.00	19.90	5	2,478	0.20%
2020/11/23	0	0.00	1	20.80	20.75	-1	2,474	-0.04%
2020/11/20	1	20.50	7	20.57	21.45	-6	2,439	-0.25%
2020/11/19	7	20.41	10	21.00	21.10	-3	2,305	-0.13%
2020/11/18	5	18.35	27	18.71	19.25	-22	2,149	-1.02%
2020/11/17	0	17.90	10	17.90	17.50	-10	2,088	-0.48%
2020/11/16	1	17.70	0	0.00	18.00	1	2,132	0.05%
2020/11/13	5	18.30	7	18.32	18.65	-2	2,113	-0.09%
2020/11/12	4	17.20	0	0.00	17.10	4	2,035	0.20%
2020/11/11	6	18.10	8	18.06	18.30	-2	2,018	-0.10%
2020/11/10	18	17.56	1	17.20	19.20	17	2,027	0.84%
2020/11/09	13	18.34	3	18.02	18.55	10	1,940	0.52%
2020/10/30	0	0.00	1	15.55	15.05	-1	1,723	-0.06%
2020/10/29	0	0.00	3	15.22	15.30	-3	1,714	-0.17%
2020/10/28	3	15.57	5	15.77	15.60	-2	1,703	-0.12%
2020/10/27	0	0.00	1	15.45	15.35	-1	1,681	-0.06%
2020/10/26	2	15.28	0	0.00	15.20	2	1,678	0.12%
2020/10/23	4	15.96	0	0.00	15.80	4	1,668	0.24%
2020/10/22	0	0.00	8	16.06	16.85	-8	1,643	-0.49%
2020/10/21	7	16.24	1	15.50	15.70	6	1,597	0.38%
2020/10/14	0	0.00	1	15.25	15.25	-1	1,544	-0.06%
2020/10/13	1	15.10	1	14.90	15.35	0	1,533	0.00%
2020/10/08	1	15.20	0	0.00	15.20	1	1,502	0.07%
2020/09/25	2	14.40	0	0.00	14.50	2	1,571	0.13%
2020/09/24	1	16.05	20	15.37	15.95	-19	1,524	-1.25%
2020/09/23	31	16.85	2	16.58	16.70	29	1,482	1.96%
2020/09/22	1	14.80	0	0.00	16.00	1	1,379	0.07%
2020/09/21	5	14.10	0	0.00	14.55	5	1,255	0.40%
2020/09/18	1	13.25	0	0.00	13.25	1	1,199	0.08%
2020/09/14	0	0.00	5	12.25	13.60	-5	1,168	-0.43%
2020/09/10	0	12.70	0	0.00	12.70	0	1,142	0.00%
2020/09/09	0	0.00	2	13.05	13.10	-2	1,123	-0.18%
2020/09/08	0	0.00	2	13.95	13.85	-2	1,100	-0.18%
2020/09/01	3	14.57	0	0.00	14.60	3	1,039	0.29%
2020/08/27	1	14.90	4	14.85	14.70	-3	984	-0.30%
2020/08/26	0	0.00	3	14.60	15.15	-3	939	-0.32%
2020/08/25	0	0.00	3	13.80	13.85	-3	904	-0.33%
2020/08/24	2	14.05	0	0.00	13.95	2	913	0.22%
2020/08/21	11	14.35	0	0.00	14.50	11	890	1.24%
2020/08/20	3	12.95	5	13.75	14.50	-2	827	-0.24%
2020/08/19	5	12.75	0	0.00	13.35	5	728	0.69%
2020/08/17	2	12.23	0	0.00	12.15	2	681	0.29%
2020/07/27	0	0.00	2	11.20	11.25	-2	524	-0.38%
2020/07/24	2	9.98	0	0.00	11.10	2	505	0.40%
2020/07/09	0	0.00	4	11.90	12.10	-4	446	-0.90%
2020/05/07	0	8.70	0	0.00	8.73	0	231	0.00%
2020/03/17	0	0.00	4	6.08	6.05	-4	175	-2.29%
2020/03/10	1	9.00	0	0.00	9.13	1	162	0.61%
2020/02/26	0	0.00	8	10.11	10.10	-8	159	-5.01%
2020/01/31	1	10.10	0	0.00	9.95	1	149	0.67%
2020/01/17	0	0.00	2	11.15	11.00	-2	207	-0.97%
2019/12/10	0	0.00	3	11.40	11.30	-3	219	-1.37%
2019/11/18	0	0.00	2	11.55	11.30	-2	230	-0.87%
2019/11/13	0	0.00	3	11.05	11.05	-3	232	-1.29%
2019/10/30	2	11.50	0	0.00	11.35	2	312	0.64%
2019/10/29	3	12.00	0	0.00	11.50	3	310	0.97%
2019/10/21	3	11.10	0	0.00	11.10	3	291	1.03%
2019/09/20	2	11.33	0	0.00	11.30	2	561	0.36%
2019/06/28	0	0.00	7	13.20	13.30	-7	930	-0.75%
2019/06/27	9	14.32	0	0.00	13.90	9	918	0.98%
2019/06/26	0	0.00	30	13.40	14.30	-30	874	-3.43%
2019/06/25	0	0.00	1	13.30	13.10	-1	838	-0.12%
2019/06/18	30	13.15	0	0.00	13.00	30	810	3.70%
2019/06/13	1	12.20	0	0.00	12.25	1	810	0.12%
2019/05/31	1	12.70	0	0.00	12.70	1	885	0.11%
2019/05/23	2	12.20	0	0.00	12.10	2	751	0.27%
2019/05/22	3	12.90	0	0.00	12.85	3	742	0.40%
2019/04/16	0	0.00	7	11.90	12.00	-7	717	-0.98%
2019/04/10	8	13.16	0	0.00	13.00	8	655	1.22%
2019/04/03	3	11.65	0	0.00	11.65	3	484	0.62%
2019/03/26	0	0.00	8	10.90	10.85	-8	479	-1.67%
2019/03/15	0	0.00	2	11.70	11.30	-2	409	-0.49%
2019/03/14	2	11.55	0	0.00	11.45	2	386	0.52%
2019/03/12	3	11.00	0	0.00	11.25	3	354	0.85%
2018/12/03	0	0.00	13	11.45	11.60	-13	247	-5.26%
2018/10/04	1	13.30	0	0.00	13.55	1	357	0.28%
2018/09/12	2	14.40	0	0.00	14.40	2	491	0.41%
2018/08/29	0	0.00	5	16.75	16.70	-5	547	-0.91%
2018/07/25	1	20.50	1	20.70	20.60	0	824	0.00%
2018/07/13	1	19.30	0	0.00	19.05	1	945	0.11%
2018/07/05	0	0.00	1	19.70	19.30	-1	1,134	-0.09%
2018/07/04	1	19.50	1	20.80	20.80	0	1,188	0.00%
2018/06/27	0	0.00	2	20.20	20.25	-2	1,621	-0.12%
2018/06/25	1	17.35	0	0.00	16.80	1	1,596	0.06%
2018/06/15	0	0.00	4	21.61	21.15	-4	1,590	-0.25%
2018/06/14	1	21.30	0	0.00	21.15	1	1,603	0.06%
2018/06/13	7	21.31	0	0.00	21.20	7	1,635	0.43%
2018/06/11	4	21.83	0	0.00	21.65	4	1,666	0.24%
2018/06/08	8	22.12	0	0.00	22.05	8	1,690	0.47%
2018/06/05	0	0.00	29	22.82	22.95	-29	1,760	-1.65%
2018/06/01	0	0.00	9	22.37	22.45	-9	1,836	-0.49%
2018/05/31	0	0.00	3	22.17	22.10	-3	1,892	-0.16%
2018/05/28	9	21.97	0	0.00	22.00	9	2,175	0.41%
2018/05/25	3	22.20	0	0.00	22.30	3	2,616	0.11%
2018/05/24	2	22.30	0	0.00	22.50	2	3,014	0.07%
2018/05/23	8	22.31	0	0.00	22.45	8	3,053	0.26%
2018/05/11	0	0.00	1	23.80	23.55	-1	3,311	-0.03%
2018/05/10	1	25.50	13	25.58	25.30	-12	3,322	-0.36%
2018/05/09	0	0.00	9	24.30	24.30	-9	3,299	-0.27%
2018/05/08	3	22.53	0	0.00	22.10	3	3,312	0.09%
2018/05/07	1	22.85	0	0.00	22.75	1	3,429	0.03%
2018/05/04	0	0.00	10	22.67	23.05	-10	3,509	-0.28%
2018/05/02	1	22.70	0	0.00	22.65	1	4,032	0.02%
2018/04/30	6	23.03	0	0.00	23.50	6	4,215	0.14%
2018/04/26	0	0.00	1	21.50	21.60	-1	4,506	-0.02%
2018/04/25	4	22.98	0	0.00	23.20	4	4,545	0.09%
2018/04/24	1	22.70	0	0.00	22.65	1	4,718	0.02%
2018/04/23	1	22.70	0	0.00	23.45	1	5,023	0.02%
2018/04/20	2	23.00	0	0.00	22.85	2	5,049	0.04%
2018/04/19	16	24.28	0	0.00	23.95	16	5,041	0.32%
2018/04/17	0	0.00	6	22.00	21.40	-6	4,979	-0.12%
2018/04/13	2	23.88	0	0.00	22.60	2	4,971	0.04%
2018/04/10	7	26.02	4	25.70	25.65	3	4,865	0.06%
2018/04/09	0	0.00	1	31.70	28.45	-1	4,793	-0.02%
2018/04/03	3	30.85	0	0.00	31.60	3	4,689	0.06%
2018/03/16	1	21.80	0	0.00	21.65	1	4,321	0.02%
2018/03/12	0	0.00	25	26.50	25.80	-25	4,271	-0.59%
2018/03/02	27	31.25	2	30.95	32.90	25	4,122	0.61%
2018/03/01	1	29.25	0	0.00	29.95	1	4,050	0.02%
2018/02/27	17	28.93	5	29.18	30.85	12	3,992	0.30%
2018/02/26	13	29.34	9	29.03	29.95	4	3,679	0.11%
2018/02/23	1	27.25	0	0.00	27.25	1	3,293	0.03%
2018/02/22	0	0.00	3	24.75	24.80	-3	3,299	-0.09%
2018/02/21	0	0.00	3	22.55	22.55	-3	3,233	-0.09%
2018/02/09	2	19.48	1	19.90	19.70	1	3,288	0.03%
2018/02/06	9	19.69	0	0.00	19.85	9	3,190	0.28%
2018/01/30	2	23.10	2	24.85	23.00	0	3,045	0.00%
2018/01/29	1	24.80	1	24.85	24.55	0	2,943	0.00%
2018/01/26	0	0.00	4	25.60	24.65	-4	2,861	-0.14%
2018/01/25	5	23.96	0	0.00	24.30	5	2,600	0.19%
2018/01/24	2	26.10	3	26.50	26.15	-1	2,351	-0.04%
2018/01/23	3	25.60	2	26.10	24.90	1	2,184	0.05%
2018/01/22	0	0.00	10	25.05	25.70	-10	1,955	-0.51%
2018/01/19	3	23.75	3	23.00	23.40	0	1,935	0.00%
2018/01/18	1	23.80	2	24.30	23.45	-1	1,952	-0.05%
2018/01/17	12	23.41	1	23.25	23.45	11	1,821	0.60%
2018/01/16	0	0.00	2	20.28	21.35	-2	1,537	-0.13%
2018/01/09	0	0.00	1	20.55	19.90	-1	1,602	-0.06%