麗臺 (2465)-新光-新竹券商分點個股進出

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

麗臺

(2465)

可現股當沖

股價
125.0
漲跌
▲0.5
漲幅
+0.40%
成交量
2,644張
產業
上市電腦週邊類股
382人加入追蹤

立即追蹤
本地時間:14:30

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

麗臺 (2465)籌碼相關－新光-新竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-新竹券商分點個股進出
新光-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	2	125.25	3	127.33	125.00	-1	4,909	-0.02%
2024/05/30	21.1	129.02	17.5	127.63	124.50	3.6	4,891	0.07%
2024/05/29	4	126.00	12.1	125.83	129.00	-8.1	4,780	-0.17%
2024/05/28	17.2	127.48	2	129.75	125.00	15.2	4,757	0.32%
2024/05/27	3	126.68	15.5	128.29	128.00	-12.5	4,746	-0.26%
2024/05/24	16.4	123.89	7	124.50	122.50	9.4	4,711	0.20%
2024/05/23	18.1	130.46	8	130.06	126.50	10.1	4,679	0.22%
2024/05/22	3	131.82	9.1	130.16	130.50	-6.1	4,506	-0.13%
2024/05/21	5	125.70	4	125.38	124.00	1	4,377	0.02%
2024/05/20	1.1	122.86	1.2	119.91	119.00	-0.1	4,325	0.00%
2024/05/17	0	0.00	3	121.67	121.50	-3	4,358	-0.07%
2024/05/16	17	125.47	11	124.45	122.50	6	4,462	0.13%
2024/05/15	2	121.00	1	118.00	121.00	1	4,362	0.02%
2024/05/14	5	116.30	5	115.60	118.00	0	4,344	0.00%
2024/05/13	20	115.48	0	0.00	115.00	20	4,449	0.45%
2024/05/10	9.6	119.42	30	118.57	118.50	-20.5	4,543	-0.45%
2024/05/09	2.2	122.05	10	122.45	121.00	-7.8	4,617	-0.17%
2024/05/08	9.2	125.63	7	125.93	125.50	2.2	4,759	0.05%
2024/05/07	17	129.18	12	128.50	130.00	5	4,836	0.10%
2024/05/06	1.4	120.61	3	121.67	122.00	-1.6	4,761	-0.03%
2024/05/03	3.1	122.02	2	122.00	123.50	1.1	4,763	0.02%
2024/05/02	4.1	124.10	0	0.00	124.00	4.1	4,755	0.09%
2024/04/30	14.8	130.32	7	129.71	131.50	7.8	4,721	0.17%
2024/04/29	3	123.33	9	123.61	124.00	-6	4,751	-0.13%
2024/04/26	12.2	124.55	2	122.01	122.50	10.2	4,803	0.21%
2024/04/25	19.3	123.50	23	121.89	124.00	-3.7	4,783	-0.08%
2024/04/24	12.1	128.11	14.7	129.72	126.00	-2.6	4,745	-0.05%
2024/04/23	26.3	118.05	36	119.78	121.00	-9.8	4,650	-0.21%
2024/04/22	11.7	126.17	16.5	125.32	124.50	-4.8	4,540	-0.10%
2024/04/19	31	139.34	27	137.59	138.00	4	4,442	0.09%
2024/04/18	62	141.34	50.4	141.85	142.00	11.6	4,207	0.28%
2024/04/17	3	133.17	17	133.29	134.50	-14	3,976	-0.35%
2024/04/16	23.4	124.17	18.8	126.59	122.50	4.6	3,940	0.12%
2024/04/15	34.4	140.21	31.1	138.47	134.50	3.3	3,841	0.09%
2024/04/12	24.1	137.32	33.6	137.32	138.00	-9.5	3,667	-0.26%
2024/04/11	37	129.23	30	129.73	128.50	7	3,490	0.20%
2024/04/10	1	121.50	1	121.50	121.50	0	3,312	0.00%
2024/04/09	3	124.67	5	123.90	121.00	-2	3,307	-0.06%
2024/04/08	0	0.00	1.1	125.03	124.50	-1.1	3,301	-0.03%
2024/04/03	3	125.00	4	115.38	125.00	-1	3,342	-0.03%
2024/04/02	4	121.50	4	121.50	120.00	0	3,334	0.00%
2024/04/01	4.2	123.02	0	0.00	123.00	4.2	3,321	0.13%
2024/03/29	2	120.25	1	120.50	120.50	1	3,301	0.03%
2024/03/28	2	114.75	1	114.50	114.50	1	3,276	0.03%
2024/03/27	5.1	122.60	0	120.77	117.50	5.1	3,293	0.15%
2024/03/26	1	123.47	4.5	117.30	123.50	-3.5	3,228	-0.11%
2024/03/25	2	112.50	3	115.00	112.50	-1	3,181	-0.03%
2024/03/22	5	117.20	2	116.00	117.50	3	3,220	0.09%
2024/03/21	3.2	120.46	4	121.50	120.00	-0.8	3,201	-0.02%
2024/03/20	3	124.50	2	125.00	124.50	1	3,191	0.03%
2024/03/19	2	127.50	3	128.50	129.00	-1	3,227	-0.03%
2024/03/18	3.3	128.80	0.6	137.33	132.50	2.7	3,325	0.08%
2024/03/15	2.2	126.96	0	0.00	125.50	2.2	3,317	0.07%
2024/03/14	3	132.34	10	133.00	132.00	-7	3,334	-0.21%
2024/03/13	6.4	147.18	5	144.90	145.00	1.4	3,328	0.04%
2024/03/12	2	134.51	1	132.50	143.00	1	3,294	0.03%
2024/03/11	5	129.00	5	129.70	130.00	0	3,375	0.00%
2024/03/08	6.9	135.59	4	143.38	133.50	2.9	3,349	0.09%
2024/03/07	1.3	148.69	0.3	156.00	148.00	1	3,298	0.03%
2024/03/06	2.1	153.81	1	157.00	157.00	1.1	3,320	0.03%
2024/03/05	5.9	156.23	11	170.50	157.00	-5.1	3,434	-0.15%
2024/03/04	2.5	159.88	0	0.00	160.00	2.5	3,532	0.07%
2024/03/01	5.1	140.96	1	146.00	146.00	4.1	3,527	0.12%
2024/02/29	5	144.44	6.6	146.00	144.00	-1.6	3,532	-0.05%
2024/02/27	2.5	130.60	2	132.00	133.00	0.5	3,514	0.01%
2024/02/26	1	124.00	5.2	124.61	126.00	-4.2	3,522	-0.12%
2024/02/23	0	0.00	4	122.46	123.00	-4	3,545	-0.11%
2024/02/22	3	116.17	2	119.48	119.50	1	3,597	0.03%
2024/02/21	5	118.10	1	120.02	120.00	4	3,597	0.11%
2024/02/20	6	121.25	6	119.17	121.50	0	3,598	0.00%
2024/02/19	23	109.09	11	106.41	123.50	12	3,590	0.33%
2024/02/16	0	0.00	1	113.50	113.50	-1	3,572	-0.03%
2024/02/15	0	0.00	16.1	103.50	103.50	-16.1	3,630	-0.44%
2024/02/05	2	92.20	10	94.03	94.40	-8	3,659	-0.22%
2024/02/02	2	83.11	13	83.95	85.90	-11	3,597	-0.31%
2024/02/01	5	77.66	15	79.37	78.10	-10	3,564	-0.28%
2024/01/31	18	74.35	48	75.18	78.00	-30	3,475	-0.86%
2024/01/30	23	71.11	11	71.39	72.90	12	3,329	0.36%
2024/01/29	2	66.60	1	67.10	66.30	1	3,220	0.03%
2024/01/26	3	66.70	1.3	67.22	66.70	1.7	3,240	0.05%
2024/01/25	3.3	70.18	1.3	69.73	69.60	2	3,269	0.06%
2024/01/24	4	69.60	4	69.68	69.20	0	3,251	0.00%
2024/01/23	4.3	69.08	8.2	70.26	71.00	-3.9	3,269	-0.12%
2024/01/22	3	65.41	11	66.63	67.60	-8	3,212	-0.25%
2024/01/19	3	61.03	1	60.30	61.50	2	3,192	0.06%
2024/01/18	0	0.00	2	57.20	56.20	-2	3,308	-0.06%
2024/01/17	1.1	58.86	0	0.00	56.70	1.1	3,442	0.03%
2024/01/16	0	59.80	10	59.20	59.10	-10	3,442	-0.29%
2024/01/15	0	60.90	1	61.00	60.80	-1	3,445	-0.03%
2024/01/12	6	62.52	0	0.00	61.40	6	3,459	0.17%
2024/01/11	1	64.30	3	62.00	64.40	-2	3,500	-0.06%
2024/01/10	0	60.04	0	0.00	59.10	0	3,521	0.00%
2024/01/09	17	61.31	0	0.00	60.40	17	3,587	0.47%
2024/01/08	0.6	60.62	0	0.00	60.20	0.6	3,616	0.02%
2024/01/05	1	60.91	1	61.00	60.90	0	3,711	0.00%
2024/01/04	3	61.64	0.2	61.80	61.00	2.8	3,836	0.07%
2024/01/03	5	62.70	2	62.10	62.30	3	3,928	0.08%
2024/01/02	3	62.97	1	63.20	63.50	2	3,989	0.05%
2023/12/29	2	64.05	4	65.43	63.40	-2	3,984	-0.05%
2023/12/28	4.2	67.68	0	0.00	67.20	4.2	3,932	0.11%
2023/12/27	13	67.88	2	68.65	67.20	11	3,895	0.28%
2023/12/26	14	68.37	0	0.00	68.60	14	3,874	0.36%
2023/12/25	1	67.40	3	67.83	66.90	-2	3,850	-0.05%
2023/12/22	7	68.09	1.1	66.13	68.50	6	3,820	0.16%
2023/12/21	1	65.50	2	65.30	65.40	-1	3,771	-0.03%
2023/12/20	1.1	66.60	1	66.80	66.30	0.1	3,753	0.00%
2023/12/19	4	66.80	4	66.85	66.50	0	3,725	0.00%
2023/12/18	2	68.55	1	67.00	69.20	1	3,635	0.03%
2023/12/15	7	70.20	2	68.40	68.00	5	3,609	0.14%
2023/12/14	5	68.74	19	71.39	71.40	-14	3,569	-0.39%
2023/12/13	11	69.22	5	68.90	70.30	6	3,497	0.17%
2023/12/12	6	64.80	5	65.24	64.90	1	3,360	0.03%
2023/12/11	3	67.40	4	68.25	66.70	-1	3,319	-0.03%
2023/12/08	3	65.97	2	65.31	65.80	1	3,247	0.03%
2023/12/07	15	67.17	8.4	67.64	66.70	6.6	3,178	0.21%
2023/12/06	20	68.72	12.3	68.35	69.50	7.7	3,097	0.25%
2023/12/05	6	65.30	6	63.80	63.20	0	2,944	0.00%
2023/12/04	7	63.73	67	63.42	62.50	-60	2,886	-2.08%
2023/12/01	36	62.74	6.5	62.86	62.10	29.5	2,815	1.05%
2023/11/30	28.4	62.01	5.1	63.79	63.60	23.3	2,761	0.84%
2023/11/29	0	0.00	5	57.04	59.80	-5	2,624	-0.19%
2023/11/28	3	53.70	2	53.60	54.40	1	2,503	0.04%
2023/11/27	2	53.30	11	53.00	52.60	-9	2,487	-0.36%
2023/11/24	18.1	54.28	0	0.00	54.20	18.1	2,472	0.73%
2023/11/22	11	58.03	79	57.76	57.70	-68	2,412	-2.82%
2023/11/21	77	61.31	4	60.65	59.50	73	2,374	3.07%
2023/11/20	1	58.60	59	57.23	58.60	-58	2,308	-2.51%
2023/11/17	6	57.60	150	56.59	58.00	-144	2,285	-6.30%	大賣/鉅額交易
2023/11/16	6	59.12	10	59.32	59.00	-4	2,237	-0.18%
2023/11/15	12	59.82	13.2	57.32	60.00	-1.1	2,178	-0.05%
2023/11/14	6	55.67	3	55.83	55.50	3	2,071	0.14%
2023/11/13	2	53.25	2.5	54.58	55.50	-0.5	2,004	-0.02%
2023/11/10	8	55.36	4	54.45	54.60	4	1,954	0.20%
2023/11/09	5	54.88	15	56.01	56.90	-10	1,888	-0.53%
2023/11/08	5	52.66	0	0.00	51.80	5	1,807	0.28%
2023/11/07	1.2	52.70	10	53.60	52.70	-8.8	1,794	-0.49%
2023/11/06	0	53.80	0	0.00	54.30	0	1,790	0.00%
2023/11/03	2	54.00	3	53.80	53.60	-1	1,786	-0.06%
2023/11/02	3	54.74	0	0.00	55.30	3	1,744	0.17%
2023/11/01	1	52.70	3	53.00	51.60	-2	1,678	-0.12%
2023/10/31	202	55.84	2	54.05	52.50	200	1,650	12.12%	大買/鉅額交易
2023/10/30	14	55.75	1	55.90	55.00	13	1,588	0.82%
2023/10/27	17	56.19	14	56.37	57.00	3	1,512	0.20%
2023/10/26	17	54.76	5.1	55.55	57.60	11.9	1,417	0.84%
2023/10/25	4	53.52	28	53.60	53.60	-24	1,266	-1.89%
2023/10/24	0	0.00	1.4	48.80	48.80	-1.4	1,128	-0.12%
2023/10/19	11.2	44.92	2	44.35	42.15	9.2	1,105	0.83%
2023/10/18	2.1	47.03	4	46.21	45.30	-1.9	1,046	-0.18%
2023/10/17	7	48.73	3	50.38	50.30	4	1,009	0.39%
2023/10/16	1.1	49.68	1.2	51.40	51.80	-0.1	951	-0.01%
2023/10/13	0.1	50.00	5.1	50.90	51.50	-5	941	-0.54%
2023/10/12	3	49.47	6	48.24	51.20	-3	888	-0.34%
2023/10/11	10.1	44.65	9.6	46.14	46.90	0.5	771	0.07%
2023/10/06	0	0.00	1	42.65	42.65	-1	659	-0.15%
2023/10/05	0	39.25	0	0.00	38.80	0	589	0.00%
2023/10/04	2	38.00	0	0.00	39.40	2	578	0.35%
2023/10/03	0	0.00	10	37.90	37.80	-10	559	-1.79%
2023/09/22	0	36.80	0	0.00	36.75	0	564	0.00%
2023/09/20	0	0.00	9	38.17	37.15	-9	566	-1.59%
2023/09/19	1	38.10	10	37.15	38.05	-9	562	-1.60%
2023/09/14	0	35.80	0	0.00	35.75	0	536	0.00%
2023/09/08	0	0.00	6	35.83	35.80	-6	545	-1.10%
2023/09/07	0.1	36.25	0	0.00	36.25	0.1	549	0.01%
2023/09/05	0	0.00	1	36.20	36.00	-1	559	-0.18%
2023/09/01	0	35.90	3	35.80	35.75	-3	566	-0.53%
2023/08/30	1	35.70	0	0.00	35.85	1	576	0.17%
2023/08/29	0	35.80	0	0.00	35.70	0	578	0.00%
2023/08/28	0	36.00	0	0.00	35.95	0	590	0.00%
2023/08/25	2	35.75	0	0.00	35.60	2	610	0.33%
2023/08/24	4	36.70	0	0.00	36.40	4	651	0.61%
2023/08/22	0	0.00	1	36.95	36.60	-1	680	-0.15%
2023/08/21	0	36.00	0	0.00	36.25	0	694	0.00%
2023/08/18	0	0.00	0.1	36.40	35.70	-0.1	695	-0.01%
2023/08/14	0	35.53	1	35.20	35.05	-1	692	-0.14%
2023/08/11	0	37.60	5	36.20	36.10	-5	687	-0.73%
2023/08/10	5	38.30	2	38.45	38.05	3	672	0.45%
2023/08/07	0	0.00	2	35.90	36.00	-2	611	-0.33%
2023/08/02	1	35.45	0	0.00	35.20	1	612	0.16%
2023/07/27	0	0.00	29	38.11	38.10	-29	585	-4.95%
2023/07/26	2	38.35	13	38.57	38.40	-11	580	-1.89%
2023/07/25	11	40.14	5	40.94	40.55	6	567	1.06%
2023/07/24	1.3	37.87	5	37.48	37.65	-3.7	545	-0.68%
2023/07/21	9	38.98	0	0.00	38.60	9	535	1.68%
2023/07/20	2	40.95	0	0.00	39.45	2	531	0.38%
2023/07/19	1	39.85	2	40.70	39.90	-1	514	-0.19%
2023/07/18	4	40.49	1	41.10	38.70	3	498	0.60%
2023/07/17	15	39.76	2	40.50	40.15	13	459	2.83%
2023/07/14	0	0.00	0	34.10	37.40	0	412	0.00%
2023/06/19	0.6	37.00	0	0.00	36.85	0.6	544	0.11%
2023/06/15	0	0.00	2	37.28	37.05	-2	571	-0.35%
2023/06/08	1	37.05	0	0.00	37.00	1	674	0.15%
2023/06/05	1	38.70	0	0.00	38.40	1	703	0.14%
2023/05/31	0	0.00	2.3	39.66	39.25	-2.3	702	-0.33%
2023/05/30	7.3	40.48	3	40.55	40.45	4.3	687	0.63%
2023/05/29	1	38.30	1	38.55	38.30	0	651	0.00%
2023/05/26	1	39.30	0	0.00	38.30	1	691	0.14%
2023/05/25	1	37.75	0	0.00	37.85	1	737	0.14%
2023/05/23	0	0.00	1	36.15	36.05	-1	746	-0.13%
2023/05/16	0	0.00	1	34.35	34.10	-1	896	-0.11%
2023/05/15	0	0.00	1	34.30	34.00	-1	921	-0.11%
2023/05/11	0	0.00	1	34.40	34.15	-1	975	-0.10%
2023/05/10	3	34.98	0	0.00	35.45	3	995	0.30%
2023/05/03	0	0.00	1	37.35	36.75	-1	1,202	-0.08%
2023/04/28	0	0.00	1	37.20	37.25	-1	1,484	-0.07%
2023/04/25	1	36.60	0	0.00	36.05	1	1,949	0.05%
2023/04/20	1	38.35	0	0.00	38.20	1	2,079	0.05%
2023/04/17	0	0.00	1	39.00	39.00	-1	2,290	-0.04%
2023/04/14	2	39.10	0	0.00	39.15	2	2,563	0.08%
2023/04/13	1	39.20	0	0.00	39.15	1	2,733	0.04%
2023/04/12	1	40.65	2	40.33	40.25	-1	2,747	-0.04%
2023/04/10	0	0.00	0	39.00	38.80	0	2,766	0.00%
2023/04/06	2	39.68	0	0.00	39.70	2	2,797	0.07%
2023/03/31	0	39.75	0	0.00	39.40	0	2,815	0.00%
2023/03/30	0	0.00	1	39.80	39.75	-1	2,850	-0.04%
2023/03/29	1	39.70	2.1	39.86	39.40	-1.1	2,904	-0.04%
2023/03/27	2	40.95	2	41.35	41.15	0	3,142	0.00%
2023/03/24	4	41.05	0	0.00	41.10	4	3,699	0.11%
2023/03/22	2	40.90	1	40.90	40.80	1	4,213	0.02%
2023/03/21	0	40.53	0	0.00	40.50	0	4,213	0.00%
2023/03/20	1	39.70	0	0.00	39.70	1	4,205	0.02%
2023/03/17	0	38.80	0	0.00	39.05	0	4,206	0.00%
2023/03/16	0	0.00	95	38.76	38.20	-95	4,207	-2.26%
2023/03/15	0	0.00	2.2	40.04	39.80	-2.2	4,208	-0.05%
2023/03/14	18	40.63	17	41.29	39.60	1	4,236	0.02%
2023/03/13	12	39.23	11	39.20	39.35	1	4,271	0.02%
2023/03/10	2	39.65	4	39.16	39.20	-2	4,291	-0.05%
2023/03/09	3	41.00	0	0.00	40.75	3	4,313	0.07%
2023/03/08	0	0.00	1	41.20	41.15	-1	4,329	-0.02%
2023/03/07	2	41.68	0	41.40	41.70	2	4,352	0.05%
2023/03/06	9	41.69	2	41.60	41.65	7	4,394	0.16%
2023/03/03	2	41.00	2	41.40	41.25	0	4,525	0.00%
2023/03/02	0	41.30	2	40.90	40.90	-2	4,541	-0.04%
2023/03/01	7	40.89	5	41.15	40.90	2	4,640	0.04%
2023/02/24	12	42.30	11	42.26	41.55	1	4,662	0.02%
2023/02/23	44	41.96	23	41.93	41.30	21	4,660	0.45%
2023/02/22	9	40.81	5	40.75	40.75	4	4,795	0.08%
2023/02/21	16	41.63	1	42.55	41.60	15	4,898	0.31%
2023/02/20	8	41.78	2	41.55	41.90	6	5,087	0.12%
2023/02/17	13	41.59	14	41.46	41.70	-1	5,119	-0.02%
2023/02/16	36	42.48	30	42.97	41.50	6	5,135	0.12%
2023/02/15	12	40.57	1	41.15	40.50	11	5,084	0.22%
2023/02/14	24	40.69	20	40.72	40.75	4	5,144	0.08%
2023/02/13	25	40.67	40	40.91	40.40	-15	5,272	-0.28%
2023/02/10	15	40.58	20	40.79	40.40	-5	5,480	-0.09%
2023/02/09	12	41.81	10	41.85	41.70	2	5,539	0.04%
2023/02/08	7	43.16	8	42.93	42.70	-1	5,560	-0.02%
2023/02/07	57	42.80	18	43.15	42.95	39	5,623	0.69%
2023/02/06	38	42.40	23	42.34	42.35	15	5,737	0.26%
2023/02/03	8	42.76	1	42.85	42.30	7	5,878	0.12%
2023/02/02	48	43.41	73	43.68	43.15	-25	6,123	-0.41%
2023/02/01	61	43.18	31	42.69	42.95	30	6,312	0.48%
2023/01/31	43	43.59	56	42.95	44.00	-13	6,886	-0.19%
2023/01/30	70	43.15	68	42.81	42.60	2	7,022	0.03%
2023/01/17	25	41.34	31	41.72	41.00	-6	6,917	-0.09%
2023/01/16	77	41.62	65	41.94	41.70	12	6,863	0.17%
2023/01/13	70	41.11	73	41.67	40.30	-3	6,717	-0.04%
2023/01/12	21	40.39	19	40.74	40.05	2	6,721	0.03%
2023/01/11	29	41.04	25	41.19	40.45	4	6,768	0.06%
2023/01/10	11	40.31	10	40.92	40.30	1	6,693	0.01%
2023/01/09	8	40.72	45	40.85	40.35	-37	6,666	-0.56%
2023/01/06	12	40.15	44	39.85	40.30	-32	6,632	-0.48%
2023/01/05	75	41.23	33	41.57	40.55	42	6,605	0.64%
2023/01/04	8	41.11	75	41.25	40.30	-67	6,469	-1.04%
2023/01/03	27	40.95	11	41.22	41.80	16	6,225	0.26%
2022/12/30	2	39.05	2	37.90	38.00	0	6,066	0.00%
2022/12/29	2	38.90	4.1	38.71	38.25	-2.1	6,047	-0.03%
2022/12/28	6	38.08	4	37.65	37.65	2	5,985	0.03%
2022/12/27	4	39.04	4	38.78	38.80	0	5,971	0.00%
2022/12/26	5	38.90	1	39.95	38.50	4	5,958	0.07%
2022/12/23	12	38.67	2	38.10	38.95	10	5,929	0.17%
2022/12/22	16	38.66	1	38.75	38.75	15	5,915	0.25%
2022/12/21	17	39.36	13	38.93	38.55	4	5,883	0.07%
2022/12/20	91	39.08	43	40.37	38.60	48	5,830	0.82%
2022/12/19	20	39.96	27	41.25	39.35	-7	5,665	-0.12%
2022/12/16	109	43.68	194.2	43.34	42.00	-85.2	5,589	-1.52%	大買/大賣/
2022/12/15	60	42.87	77.1	42.23	44.20	-17.1	5,024	-0.34%
2022/12/14	7	38.90	2	39.23	40.20	5	4,621	0.11%
2022/12/13	14	37.26	0	0.00	36.55	14	4,495	0.31%
2022/12/09	0	0.00	1	37.65	37.00	-1	4,479	-0.02%
2022/12/08	7	37.00	1	37.05	37.25	6	4,467	0.13%
2022/12/07	6.2	37.72	0	0.00	36.85	6.2	4,464	0.14%
2022/12/06	47	38.66	2	38.60	37.65	45	4,460	1.01%
2022/12/05	36	38.74	5	38.78	38.25	31	4,431	0.70%
2022/12/02	6	38.11	1	38.80	37.55	5	4,329	0.12%
2022/11/29	0	0.00	10	36.80	36.85	-10	4,256	-0.23%
2022/11/25	4	39.25	6	39.06	38.00	-2	4,194	-0.05%
2022/11/24	1	37.45	0	0.00	37.70	1	4,058	0.02%
2022/11/23	2	37.95	3	39.22	37.75	-1	4,037	-0.02%
2022/11/22	0	0.00	3	36.72	37.10	-3	3,941	-0.08%
2022/11/21	5	37.93	3	37.55	37.60	2	3,922	0.05%
2022/11/18	32	38.49	23	38.32	38.30	9	3,880	0.23%
2022/11/17	15	37.25	9	36.83	36.65	6	3,685	0.16%
2022/11/16	31	37.07	22	37.10	38.10	9	3,572	0.25%
2022/11/14	1	33.90	1	34.95	35.30	0	3,334	0.00%
2022/11/11	10	36.04	59	35.37	34.60	-49	3,312	-1.48%
2022/11/10	57	35.46	60	35.21	35.20	-3	3,263	-0.09%
2022/11/09	59	37.24	15	36.64	37.00	44	3,196	1.38%
2022/11/08	42	40.27	46	38.94	38.00	-4	3,066	-0.13%
2022/11/07	1	37.90	10	37.58	39.20	-9	2,845	-0.32%
2022/11/04	22	35.27	54	35.44	35.65	-32	2,768	-1.16%
2022/11/03	68	35.94	73	36.19	36.05	-5	2,720	-0.18%
2022/11/02	78	37.77	79	36.87	36.40	-1	2,654	-0.04%
2022/11/01	59	37.11	34	37.54	39.00	25	2,507	1.00%
2022/10/31	118.9	37.12	73	36.86	37.20	45.9	2,357	1.95%	大買/
2022/10/28	28	35.74	34	35.64	36.40	-6	2,091	-0.29%
2022/10/27	41	34.61	39.5	34.63	35.90	1.5	1,846	0.08%
2022/10/26	20	31.86	17	32.00	32.70	3	1,228	0.24%
2022/10/25	14	29.11	15	29.35	29.75	-1	1,029	-0.10%
2022/10/24	1	28.05	2	28.60	27.60	-1	1,055	-0.09%
2022/10/20	13	31.13	15	30.64	29.40	-2	1,030	-0.19%
2022/10/19	3	27.98	3	29.37	30.00	0	851	0.00%
2022/10/17	0	0.00	1	26.10	26.70	-1	792	-0.13%
2022/10/14	0	0.00	1	26.70	26.70	-1	814	-0.12%
2022/10/11	1	28.70	1	29.05	28.90	0	1,001	0.00%
2022/10/07	1	27.50	1	27.50	28.25	0	970	0.00%
2022/10/03	0	0.00	1	25.20	25.05	-1	967	-0.10%
2022/09/29	0	0.00	2	25.00	24.95	-2	983	-0.20%
2022/09/28	4	24.93	0	0.00	24.45	4	983	0.41%
2022/09/27	0	0.00	3	25.68	26.45	-3	988	-0.30%
2022/09/26	0	0.00	1	26.55	25.70	-1	995	-0.10%
2022/09/23	3	28.65	6	28.50	28.40	-3	1,004	-0.30%
2022/09/21	20	28.78	0	0.00	28.90	20	1,015	1.97%
2022/09/20	0	0.00	1	29.65	29.60	-1	1,017	-0.10%
2022/09/16	2	31.00	2	30.95	30.85	0	1,036	0.00%
2022/09/15	0	0.00	2	31.45	31.30	-2	1,046	-0.19%
2022/09/14	2	31.93	0	0.00	32.00	2	1,056	0.19%
2022/09/13	5	32.82	0	0.00	32.80	5	1,065	0.47%
2022/09/08	0	0.00	2	29.55	30.05	-2	1,073	-0.19%
2022/09/07	0	0.00	21	28.84	29.40	-21	1,095	-1.92%
2022/09/06	3	30.70	0	0.00	29.60	3	1,102	0.27%
2022/09/02	0	0.00	2	33.50	32.50	-2	1,121	-0.18%
2022/09/01	2	33.20	0	0.00	33.45	2	1,117	0.18%
2022/08/31	1	38.15	2	38.00	38.35	-1	1,111	-0.09%
2022/08/29	0	37.15	0	0.00	37.00	0	1,108	0.00%
2022/08/25	2	37.80	0	0.00	38.30	2	1,098	0.18%
2022/08/23	0	36.98	2	36.90	37.15	-2	1,094	-0.18%
2022/08/19	1	37.30	2	37.30	37.70	-1	1,115	-0.09%
2022/08/18	1	37.45	0	0.00	37.35	1	1,121	0.09%
2022/08/10	0	33.95	2	33.45	33.95	-2	1,120	-0.18%
2022/08/08	0	0.00	1	33.20	33.60	-1	1,121	-0.09%
2022/08/02	1	32.95	5	33.00	33.00	-4	1,171	-0.34%
2022/08/01	5	35.29	0	0.00	35.25	5	1,177	0.42%
2022/07/29	2	36.60	4	37.85	36.75	-2	1,163	-0.17%
2022/07/28	3	35.70	3	35.65	34.80	0	1,060	0.00%
2022/07/27	0	0.00	4	34.73	34.85	-4	1,052	-0.38%
2022/07/26	5	34.46	3	33.95	34.65	2	1,043	0.19%
2022/07/22	1	37.45	2	37.55	37.20	-1	1,040	-0.10%
2022/07/21	3	37.43	2	37.60	37.45	1	1,059	0.09%
2022/07/20	12	40.55	13	39.79	38.55	-1	1,060	-0.09%
2022/07/19	3	37.17	3	37.63	37.80	0	947	0.00%
2022/07/15	0	0.00	11	33.10	33.25	-11	996	-1.10%
2022/07/14	0	33.60	0	0.00	33.40	0	1,185	0.00%
2022/07/12	0	0.00	3	32.00	31.85	-3	1,431	-0.21%
2022/07/11	0	0.00	1	33.50	33.85	-1	1,447	-0.07%
2022/07/08	11	34.16	0	0.00	34.65	11	1,463	0.75%
2022/07/07	0	32.20	1	32.70	33.15	-1	1,463	-0.07%
2022/07/06	1	32.00	3	32.43	31.95	-2	1,482	-0.13%
2022/07/04	1	32.80	0	0.00	32.40	1	1,523	0.07%
2022/07/01	0	33.88	0	0.00	32.35	0	1,534	0.00%
2022/06/28	1	37.00	0	0.00	37.20	1	1,510	0.07%
2022/06/27	2	38.58	1	38.75	38.50	1	1,513	0.07%
2022/06/23	1	36.75	1	36.90	36.25	0	1,595	0.00%
2022/06/22	1	36.10	0	0.00	36.10	1	1,611	0.06%
2022/06/21	0	0.00	1	37.65	38.95	-1	1,606	-0.06%
2022/06/20	0	0.00	2	38.30	37.10	-2	1,608	-0.12%
2022/06/17	3	39.85	0	0.00	40.10	3	1,618	0.19%
2022/06/15	1	40.80	2	40.98	40.60	-1	1,595	-0.06%
2022/06/14	1	40.80	2	41.20	40.60	-1	1,600	-0.06%
2022/06/08	0	0.00	1	46.10	45.80	-1	1,601	-0.06%
2022/06/07	1	45.75	0	0.00	45.60	1	1,665	0.06%
2022/06/02	1	46.60	0	0.00	46.00	1	1,694	0.06%
2022/06/01	0	0.00	1	47.80	47.10	-1	1,706	-0.06%
2022/05/31	2	46.65	1	47.60	47.25	1	1,714	0.06%
2022/05/30	5	47.06	7	46.91	47.10	-2	1,735	-0.12%
2022/05/27	1	45.70	1	45.10	45.70	0	1,775	0.00%
2022/05/26	1	44.35	2	45.25	44.35	-1	1,861	-0.05%
2022/05/25	4	45.34	1	45.65	45.35	3	1,865	0.16%
2022/05/24	0	0.00	2	46.50	45.20	-2	1,882	-0.11%
2022/05/23	2	46.85	2	47.58	46.85	0	1,886	0.00%
2022/05/20	3	46.80	3	47.62	46.70	0	1,896	0.00%
2022/05/19	5	46.78	2	46.60	46.65	3	1,894	0.16%
2022/05/17	2	48.15	2	47.60	48.15	0	1,905	0.00%
2022/05/16	3	47.73	1	47.20	46.85	2	1,922	0.10%
2022/05/13	3	46.82	2	45.75	46.55	1	1,929	0.05%
2022/05/12	0	0.00	3	47.40	45.00	-3	1,945	-0.15%
2022/05/10	3	49.70	2	49.65	49.80	1	1,969	0.05%
2022/05/09	1	49.00	1	50.10	48.80	0	2,184	0.00%
2022/05/05	2.2	53.74	3	54.40	53.70	-0.9	2,242	-0.04%
2022/05/03	1	53.20	0	0.00	53.30	1	2,262	0.04%
2022/04/29	5	54.34	4	54.80	53.60	1	2,297	0.04%
2022/04/28	4	53.73	4.1	53.61	53.10	-0.1	2,293	0.00%
2022/04/27	0	0.00	1	52.10	53.90	-1	2,291	-0.04%
2022/04/26	1	57.00	1	58.10	55.00	0	2,267	0.00%
2022/04/25	4	58.00	3	58.37	57.30	1	2,261	0.04%
2022/04/21	7	64.56	6	63.93	62.90	1	2,257	0.04%
2022/04/20	7	63.63	7	64.83	64.80	0	2,190	0.00%
2022/04/19	30	63.95	27	63.77	63.90	3	2,043	0.15%
2022/04/18	11	57.71	17	56.82	58.90	-6	1,888	-0.32%
2022/04/15	2	54.75	1	53.60	53.60	1	1,871	0.05%
2022/04/14	3	56.80	2	57.40	56.40	1	1,925	0.05%
2022/04/12	0	0.00	6	55.70	56.10	-6	2,138	-0.28%
2022/04/11	3	57.63	3	57.93	57.00	0	2,148	0.00%
2022/04/08	2	62.70	3	63.73	62.70	-1	2,156	-0.05%
2022/04/07	2	64.90	2	63.90	63.60	0	2,240	0.00%
2022/04/06	0	67.15	0	0.00	66.90	0	2,297	0.00%
2022/04/01	1	66.50	0	0.00	66.50	1	2,477	0.04%
2022/03/31	1	67.30	0	0.00	67.10	1	2,643	0.04%
2022/03/30	1	67.80	1	68.00	68.00	0	3,086	0.00%
2022/03/29	6	69.25	33	70.00	67.90	-27	3,832	-0.70%
2022/03/28	29	68.32	9	68.17	69.70	20	4,079	0.49%
2022/03/25	6	66.97	4	67.38	66.30	2	4,663	0.04%
2022/03/23	2	67.00	3	67.33	67.00	-1	4,832	-0.02%
2022/03/22	6	65.22	7	65.11	66.60	-1	4,843	-0.02%
2022/03/21	2	66.70	2	67.50	66.70	0	4,822	0.00%
2022/03/17	5	66.88	4	67.03	67.30	1	4,864	0.02%
2022/03/16	5	65.26	2	66.90	64.60	3	4,920	0.06%
2022/03/15	3	66.30	3	67.07	65.60	0	4,928	0.00%
2022/03/14	0	0.00	2	67.65	66.90	-2	4,961	-0.04%
2022/03/11	2	67.00	1	67.70	67.70	1	4,986	0.02%
2022/03/10	9	68.84	5	71.20	67.70	4	5,045	0.08%
2022/03/09	0	0.00	4	66.80	67.20	-4	5,063	-0.08%
2022/03/08	2	65.90	0	67.35	65.60	2	5,187	0.04%
2022/03/07	2	68.25	0	0.00	67.60	2	5,256	0.04%
2022/03/04	0	0.00	4	70.50	70.20	-4	5,406	-0.07%
2022/03/03	2	71.10	3	72.57	71.10	-1	5,481	-0.02%
2022/03/02	17	72.37	6	72.55	71.70	11	5,657	0.19%
2022/03/01	8	72.62	8	72.45	72.10	0	5,790	0.00%
2022/02/25	1	68.00	0	0.00	68.00	1	5,745	0.02%
2022/02/24	2	68.00	17	67.56	67.10	-15	5,764	-0.26%
2022/02/23	4	70.20	7	70.11	70.20	-3	5,775	-0.05%
2022/02/22	3	69.30	0	0.00	69.00	3	5,852	0.05%
2022/02/21	0	0.00	11	71.20	71.00	-11	5,963	-0.18%
2022/02/17	1	71.70	2	71.80	71.20	-1	6,154	-0.02%
2022/02/16	0	72.20	0	0.00	71.10	0	6,222	0.00%
2022/02/15	4	70.55	4	71.95	70.20	0	6,317	0.00%
2022/02/14	4	69.33	14	69.33	70.20	-10	6,499	-0.15%
2022/02/11	0	73.00	2	73.00	72.20	-2	6,670	-0.03%
2022/02/10	18	74.91	8	74.08	73.30	10	7,015	0.14%
2022/02/09	19	74.51	15	74.50	74.60	4	7,431	0.05%
2022/02/08	15	71.25	19.1	71.77	73.50	-4.1	7,529	-0.05%
2022/02/07	4	66.78	3	67.00	66.90	1	7,484	0.01%
2022/01/26	2	64.50	2	65.50	64.80	0	7,542	0.00%
2022/01/25	4	65.05	0.3	65.40	64.80	3.7	7,579	0.05%
2022/01/24	24	65.90	35	65.36	68.00	-11	7,634	-0.14%
2022/01/21	5	68.96	2	69.10	68.00	3	7,660	0.04%
2022/01/20	6	70.87	2	71.70	70.90	4	7,676	0.05%
2022/01/18	2	72.50	2	73.50	71.60	0	7,760	0.00%
2022/01/17	5	72.94	4	71.55	73.30	1	7,787	0.01%
2022/01/14	9	70.47	7	70.13	70.20	2	7,868	0.03%
2022/01/13	5	72.88	3	73.40	72.30	2	8,059	0.02%
2022/01/12	6	72.33	9	72.34	72.20	-3	8,186	-0.04%
2022/01/11	8	74.70	0	0.00	71.00	8	8,384	0.10%
2022/01/10	2	75.80	2	74.90	75.80	0	8,639	0.00%
2022/01/07	8	77.45	12	76.73	75.80	-4	8,678	-0.05%
2022/01/06	6	80.25	3	81.47	79.80	3	8,682	0.03%
2022/01/05	7	81.86	8	81.11	82.50	-1	8,643	-0.01%
2022/01/04	1	78.60	2	79.35	78.60	-1	8,630	-0.01%
2022/01/03	4	78.93	2	79.55	78.80	2	8,762	0.02%
2021/12/30	6	80.63	1	78.80	78.80	5	8,757	0.06%
2021/12/29	5	82.20	10	82.01	82.40	-5	8,684	-0.06%
2021/12/28	22	83.20	20	82.65	81.50	2	8,620	0.02%
2021/12/27	30	83.01	32	83.23	81.60	-2	8,458	-0.02%
2021/12/24	69	88.00	62.1	88.26	85.80	6.9	8,300	0.08%
2021/12/23	179	94.35	176	93.87	91.20	3	7,870	0.04%	大買/大賣/
2021/12/22	32	84.47	50	85.42	89.10	-18	7,134	-0.25%
2021/12/21	111	80.06	94	79.98	81.00	17	6,863	0.25%	大買/
2021/12/20	6	75.60	34	75.09	77.50	-28	6,229	-0.45%
2021/12/17	0	0.00	2	71.20	70.50	-2	6,051	-0.03%
2021/12/16	11	71.25	14	71.84	71.30	-3	6,048	-0.05%
2021/12/15	9	70.82	4	70.70	70.50	5	6,037	0.08%
2021/12/14	9	70.54	0	0.00	70.00	9	6,035	0.15%
2021/12/13	7	72.14	5	72.34	71.80	2	6,025	0.03%
2021/12/10	9	71.99	10	72.65	71.40	-1	6,000	-0.02%
2021/12/09	5	71.00	6	71.95	71.00	-1	5,936	-0.02%
2021/12/08	6	71.38	4	72.45	70.60	2	5,925	0.03%
2021/12/07	6	71.12	4	71.50	70.50	2	5,896	0.03%
2021/12/06	15	71.34	7	71.46	71.50	8	5,887	0.14%
2021/12/03	21	75.00	20	75.79	74.30	1	5,880	0.02%
2021/12/02	31	74.79	45.3	75.00	74.40	-14.3	5,873	-0.24%
2021/12/01	11	74.40	14	74.72	74.90	-3	5,966	-0.05%
2021/11/30	18	74.51	24	75.03	74.20	-6	5,906	-0.10%
2021/11/29	13	69.28	13	69.23	70.40	0	5,787	0.00%
2021/11/26	30	75.27	30	75.35	72.60	0	5,815	0.00%
2021/11/25	44.3	73.77	46	73.39	75.80	-1.7	5,628	-0.03%
2021/11/24	19	70.49	23	71.23	70.30	-4	5,460	-0.07%
2021/11/23	5	70.16	7	70.49	69.40	-2	5,432	-0.04%
2021/11/22	20	71.61	6	73.15	71.10	14	5,434	0.26%
2021/11/19	21	73.10	39	74.04	72.60	-18	5,467	-0.33%
2021/11/18	8	73.26	7	73.03	73.00	1	5,460	0.02%
2021/11/17	16	71.04	6	71.33	71.50	10	5,360	0.19%
2021/11/16	21	74.05	20	74.26	73.40	1	5,261	0.02%
2021/11/15	16	74.13	16.1	73.90	73.20	-0.1	5,175	0.00%
2021/11/12	38	75.75	19	75.40	73.00	19	5,118	0.37%
2021/11/11	59	76.80	50	77.09	74.60	9	5,017	0.18%
2021/11/10	21	77.53	31	78.07	76.10	-10	4,839	-0.21%
2021/11/09	77.1	78.75	69	79.00	77.20	8.1	4,664	0.17%
2021/11/08	55	73.49	55	73.13	75.90	0	4,319	0.00%
2021/11/05	55	69.29	45	69.06	70.10	10	3,921	0.26%
2021/11/04	19	65.51	5	65.78	64.90	14	3,670	0.38%
2021/11/03	22	66.44	21	66.14	66.10	1	3,776	0.03%
2021/11/02	6	66.13	5	67.60	64.40	1	3,739	0.03%
2021/11/01	23	66.09	9	66.34	66.60	14	3,697	0.38%
2021/10/29	12	64.28	14	63.85	65.00	-2	3,629	-0.06%
2021/10/28	7	61.46	13	61.34	61.60	-6	3,580	-0.17%
2021/10/27	12	63.13	13	63.05	63.10	-1	3,550	-0.03%
2021/10/26	8	62.91	6	65.12	62.10	2	3,551	0.06%
2021/10/25	13	65.65	15	65.62	65.60	-2	3,514	-0.06%
2021/10/22	16	66.15	12	66.25	67.10	4	3,549	0.11%
2021/10/21	41	70.13	64	70.15	67.70	-23	3,560	-0.65%
2021/10/20	46	69.22	50	69.42	67.60	-4	3,367	-0.12%
2021/10/19	38	68.71	35	69.21	68.90	3	3,238	0.09%
2021/10/18	64	67.70	77	68.03	69.50	-13	3,036	-0.43%
2021/10/15	25	61.19	27	61.14	63.40	-2	2,777	-0.07%
2021/10/14	35	60.91	15	60.43	60.70	20	2,737	0.73%
2021/10/13	6	59.70	5	59.16	58.10	1	2,676	0.04%
2021/10/12	18	63.14	14	63.54	60.10	4	2,665	0.15%
2021/10/08	29	62.07	26	62.80	60.60	3	2,537	0.12%
2021/10/07	12	58.45	8	59.49	60.60	4	2,416	0.17%
2021/10/06	9	55.92	4	57.05	55.10	5	2,415	0.21%
2021/10/05	1	53.90	7	54.16	54.80	-6	2,481	-0.24%
2021/10/04	2	56.50	7	54.46	53.10	-5	2,610	-0.19%
2021/10/01	5	57.70	7	55.44	55.50	-2	2,660	-0.08%
2021/09/30	7	58.61	9	56.74	58.60	-2	2,676	-0.07%
2021/09/29	5	56.86	5	55.94	55.50	0	2,717	0.00%
2021/09/28	0	0.00	2	59.00	58.30	-2	2,771	-0.07%
2021/09/27	12	60.20	30	60.60	60.10	-18	2,793	-0.64%
2021/09/24	5	61.42	5	62.00	61.50	0	2,844	0.00%
2021/09/23	4	61.65	0	0.00	61.30	4	2,891	0.14%
2021/09/22	0	0.00	5	60.24	62.00	-5	2,941	-0.17%
2021/09/17	2	63.40	2	64.10	63.60	0	3,012	0.00%
2021/09/16	3	63.40	4	63.90	63.40	-1	3,084	-0.03%
2021/09/15	5	62.88	6	63.13	62.80	-1	3,139	-0.03%
2021/09/14	2	63.40	11	63.30	62.20	-9	3,226	-0.28%
2021/09/13	2	63.10	3	64.30	63.10	-1	3,324	-0.03%
2021/09/10	2	63.70	2	64.30	63.70	0	3,440	0.00%
2021/09/09	4	63.70	4	63.40	63.70	0	3,501	0.00%
2021/09/08	10	62.11	17	62.10	62.40	-7	3,536	-0.20%
2021/09/07	22	66.76	13	68.02	65.70	9	3,547	0.25%
2021/09/06	52	71.20	29	71.66	67.30	23	3,535	0.65%
2021/09/03	5	66.52	4	66.80	67.60	1	3,362	0.03%
2021/09/02	15	67.15	9	66.66	65.40	6	3,426	0.18%
2021/09/01	13	67.68	18	68.34	67.00	-5	3,483	-0.14%
2021/08/31	0	0.00	2	62.80	62.80	-2	3,401	-0.06%
2021/08/30	6	64.40	7	65.40	64.20	-1	3,439	-0.03%
2021/08/27	7	65.86	11	65.63	64.40	-4	3,503	-0.11%
2021/08/26	5	67.84	8	68.41	67.40	-3	3,665	-0.08%
2021/08/25	15	68.35	12	67.69	67.20	3	3,858	0.08%
2021/08/24	23	67.47	23	67.18	65.70	0	3,944	0.00%
2021/08/23	2	64.65	5	62.62	65.40	-3	3,962	-0.08%
2021/08/20	4	59.50	4	60.00	59.50	0	4,048	0.00%
2021/08/19	1	59.00	0	0.00	58.50	1	4,144	0.02%
2021/08/18	5	58.92	4	60.85	62.00	1	4,241	0.02%
2021/08/17	3	61.00	1	60.90	59.10	2	4,303	0.05%
2021/08/16	4	62.35	6	62.42	62.70	-2	4,337	-0.05%
2021/08/13	2	63.50	0	0.00	61.20	2	4,369	0.05%
2021/08/12	3	64.17	10	64.86	64.80	-7	4,411	-0.16%
2021/08/11	11	66.40	14	68.09	65.40	-3	4,464	-0.07%
2021/08/10	13	70.04	14	68.59	70.80	-1	4,467	-0.02%
2021/08/09	19	72.72	19.3	72.70	74.10	-0.3	4,437	-0.01%
2021/08/05	3	60.87	2	61.80	61.30	1	4,427	0.02%
2021/08/04	2	61.00	1	60.40	61.00	1	4,517	0.02%
2021/08/03	2	60.95	6	59.88	59.70	-4	4,718	-0.08%
2021/08/02	0	0.00	7	62.09	61.60	-7	4,716	-0.15%
2021/07/30	5	62.68	3	63.37	60.80	2	4,748	0.04%
2021/07/29	18	66.87	11	65.23	64.60	7	4,801	0.15%
2021/07/28	8.2	63.49	9	64.17	67.20	-0.8	4,832	-0.02%
2021/07/27	16	68.64	7	67.34	69.70	9	4,809	0.19%
2021/07/26	6	60.65	8	60.86	63.40	-2	4,735	-0.04%
2021/07/23	5	58.52	2	59.80	57.70	3	4,757	0.06%
2021/07/22	3	58.80	3	58.23	58.70	0	4,785	0.00%
2021/07/21	4	58.85	4	58.73	55.70	0	4,814	0.00%
2021/07/20	6	60.80	1	60.39	60.20	5	4,853	0.10%
2021/07/19	2	63.00	4.1	64.54	62.90	-2.1	4,876	-0.04%
2021/07/16	3	65.73	2	66.90	63.70	1	4,896	0.02%
2021/07/15	5	65.51	4	63.25	66.20	1	4,891	0.02%
2021/07/14	3	62.07	6	63.70	62.00	-3	4,885	-0.06%
2021/07/13	10.4	66.35	7	67.89	65.50	3.4	4,863	0.07%
2021/07/12	17.3	70.88	27	70.11	67.60	-9.8	4,837	-0.20%
2021/07/09	13	75.68	0	0.00	75.00	13	4,756	0.27%
2021/07/08	3	80.97	3	80.87	83.00	0	4,632	0.00%
2021/07/07	7	78.46	7	77.54	76.90	0	4,588	0.00%
2021/07/06	2	78.85	8	81.20	78.50	-6	4,582	-0.13%
2021/07/05	3	81.97	5	80.52	82.50	-2	4,562	-0.04%
2021/07/02	5.1	77.67	6	78.02	76.60	-0.9	4,661	-0.02%
2021/07/01	14	79.76	6.6	79.33	78.70	7.5	4,658	0.16%
2021/06/30	15	80.63	13	77.53	77.20	2	4,646	0.04%
2021/06/29	4	80.95	0.2	80.80	79.60	3.8	4,731	0.08%
2021/06/28	3.4	82.20	12	82.41	85.40	-8.6	4,773	-0.18%
2021/06/25	8	88.19	1.1	90.16	87.30	6.9	4,727	0.15%
2021/06/24	4.2	81.74	10	84.50	86.90	-5.9	4,705	-0.12%
2021/06/23	17	81.91	30	84.38	79.00	-13	4,682	-0.28%
2021/06/22	9.3	89.69	28	92.29	87.00	-18.7	4,645	-0.40%
2021/06/21	34.1	89.42	37.5	88.36	95.80	-3.4	4,597	-0.07%
2021/06/18	33	94.55	17.6	93.55	92.10	15.4	4,582	0.34%
2021/06/17	12.1	83.88	8	85.98	89.30	4.1	4,638	0.09%
2021/06/16	18	82.77	7.1	81.53	81.20	10.9	4,717	0.23%
2021/06/15	10.1	77.06	6	76.47	81.40	4.1	4,733	0.09%
2021/06/11	8	75.24	16	74.73	74.00	-8	4,736	-0.17%
2021/06/10	18.9	74.16	20.1	72.58	74.50	-1.2	4,819	-0.02%
2021/06/09	14.2	70.08	3.1	69.66	70.90	11.1	4,875	0.23%
2021/06/08	12	65.03	1	64.00	64.50	11	4,903	0.22%
2021/06/07	7.1	63.72	4	66.25	62.50	3.1	4,942	0.06%
2021/06/04	2	67.00	9.1	68.44	67.30	-7.1	4,937	-0.14%
2021/06/03	18	66.74	24	67.38	71.50	-6	4,914	-0.12%
2021/06/02	31	66.74	29	67.08	65.00	2	4,778	0.04%
2021/06/01	31	59.77	23	60.23	63.40	8	4,598	0.17%
2021/05/31	19.1	54.19	16	55.52	57.70	3.1	4,552	0.07%
2021/05/28	15	54.43	26.2	54.76	54.80	-11.2	4,484	-0.25%
2021/05/27	7	51.45	5.1	52.01	52.50	2	4,395	0.05%
2021/05/26	13	50.23	7.2	48.34	51.50	5.8	4,319	0.14%
2021/05/25	4	45.15	13	45.00	46.95	-9	4,262	-0.21%
2021/05/24	8	41.60	5	40.33	42.70	3	4,311	0.07%
2021/05/21	3	43.00	4	43.45	43.00	-1	4,493	-0.02%
2021/05/20	3.2	43.43	11	42.83	41.85	-7.8	4,463	-0.18%
2021/05/19	18	41.81	20	41.12	44.00	-2	4,517	-0.04%
2021/05/18	15	41.26	12	39.53	41.30	3	4,457	0.07%
2021/05/17	5.1	37.93	3.3	38.79	37.55	1.9	4,411	0.04%
2021/05/14	26.3	40.69	10	44.99	41.70	16.3	4,362	0.37%
2021/05/13	15	45.48	18	45.01	44.15	-3	4,279	-0.07%
2021/05/12	2.1	49.05	14	49.55	49.05	-11.9	4,204	-0.28%
2021/05/11	21	53.93	26.1	54.18	54.50	-5	4,109	-0.12%
2021/05/10	0	0.00	4	49.70	49.70	-4	3,911	-0.10%
2021/05/07	9	43.57	8	43.64	45.20	1	3,913	0.02%
2021/05/06	22	44.36	7	46.43	42.50	15	3,879	0.39%
2021/05/05	11	42.20	4	42.51	45.90	7	3,798	0.18%
2021/05/04	4	39.85	12	40.73	41.75	-8	3,732	-0.21%
2021/05/03	6	47.73	28	46.53	44.00	-22	3,690	-0.60%
2021/04/29	3	48.08	2	49.50	46.50	1	3,672	0.03%
2021/04/28	12	51.55	8	51.64	50.00	4	3,638	0.11%
2021/04/27	13	51.41	19.1	51.12	50.10	-6.1	3,617	-0.17%
2021/04/26	5	46.47	16	45.92	50.00	-11	3,556	-0.31%
2021/04/23	6.1	45.23	2	45.00	45.50	4.1	3,482	0.12%
2021/04/22	1	41.45	10	44.05	41.40	-9	3,449	-0.26%
2021/04/21	2	46.53	2	45.60	46.00	0	3,436	0.00%
2021/04/20	3.1	46.25	1	45.10	48.00	2.1	3,442	0.06%
2021/04/19	12	49.98	2	50.00	49.95	10	3,447	0.29%
2021/04/16	3	55.70	0	0.00	55.50	3	3,470	0.09%
2021/04/15	5	53.32	1	53.00	53.50	4	3,498	0.11%
2021/04/14	2	53.64	1	51.00	52.60	1	3,506	0.03%
2021/04/13	0	0.00	2	54.00	54.00	-2	3,538	-0.06%
2021/04/12	3	57.53	4	56.58	56.80	-1	3,561	-0.03%
2021/04/09	23	54.62	3	53.00	54.00	20	3,594	0.56%
2021/04/08	24.1	58.94	8.2	58.65	57.80	15.9	3,583	0.44%
2021/04/07	6	57.68	4	57.80	57.80	2	3,434	0.06%
2021/04/06	10	51.15	22	51.20	52.60	-12	3,452	-0.35%
2021/04/01	10.2	46.80	8	47.42	47.90	2.2	3,489	0.06%
2021/03/31	7	42.90	6	43.00	43.55	1	3,407	0.03%
2021/03/30	1	40.30	20	40.10	39.60	-19	3,364	-0.56%
2021/03/29	2	39.57	13	39.95	39.65	-11	3,415	-0.32%
2021/03/26	20	39.23	10	38.55	38.80	10	3,483	0.29%
2021/03/25	2	38.05	2	38.70	38.30	0	3,625	0.00%
2021/03/24	38	38.81	16	39.00	38.80	22	3,769	0.58%
2021/03/23	7	38.61	61	38.46	36.55	-54	3,795	-1.42%
2021/03/22	14	39.46	28	39.67	39.25	-14	3,688	-0.38%
2021/03/19	41	39.74	48	40.09	40.70	-7	3,563	-0.20%
2021/03/18	11	36.00	2	36.40	37.00	9	3,440	0.26%
2021/03/17	14	35.32	6.1	34.86	34.55	7.9	3,386	0.23%
2021/03/16	8.1	34.72	2.1	34.86	34.55	6	3,337	0.18%
2021/03/15	3.2	35.03	10	34.58	36.05	-6.8	3,253	-0.21%
2021/03/12	11	29.69	20.1	29.29	32.80	-9.1	3,148	-0.29%
2021/03/11	6	28.42	4.1	28.49	29.90	1.9	3,097	0.06%
2021/03/10	6	27.94	1	27.57	27.50	5	3,126	0.16%
2021/03/09	8.2	27.20	6	26.83	27.55	2.2	3,101	0.07%
2021/03/08	16	28.35	11.2	27.43	27.30	4.8	3,076	0.16%
2021/03/05	1	26.35	0	0.00	26.35	1	3,054	0.03%
2021/03/04	5.1	26.43	11.5	26.63	27.60	-6.4	3,027	-0.21%
2021/03/03	4	25.10	2	24.00	25.10	2	2,973	0.07%
2021/03/02	0.1	24.60	0	0.00	24.25	0.1	2,980	0.00%
2021/02/26	0.1	24.80	15	24.90	24.90	-14.9	3,010	-0.49%
2021/02/25	0	25.05	9	25.66	25.50	-9	3,038	-0.30%
2021/02/24	39.4	25.13	5	25.14	26.00	34.4	3,064	1.12%
2021/02/23	85	25.85	6	25.96	26.45	79	3,080	2.56%
2021/02/22	0	0.00	6	24.05	24.05	-6	3,022	-0.20%
2021/02/19	1	21.90	11	21.52	21.90	-10	3,121	-0.32%
2021/02/05	0	0.00	5	16.35	16.50	-5	3,169	-0.16%
2021/01/29	1	16.90	0	0.00	17.50	1	3,598	0.03%
2021/01/25	5	17.38	0	0.00	17.80	5	3,588	0.14%
2021/01/21	0	0.00	1	18.15	17.55	-1	3,569	-0.03%
2021/01/20	2	19.30	11	17.92	17.90	-9	3,572	-0.25%
2021/01/19	5	19.65	2	19.45	19.45	3	3,554	0.08%
2021/01/18	5	20.35	8	19.41	19.50	-3	3,565	-0.08%
2021/01/15	12	20.24	0	0.00	20.20	12	3,595	0.33%
2021/01/14	0	0.00	3	21.25	21.00	-3	3,647	-0.08%
2021/01/13	0	0.00	1	20.70	20.25	-1	3,657	-0.03%
2021/01/12	4	20.80	0	0.00	20.40	4	3,644	0.11%
2021/01/11	7	21.91	0	0.00	21.70	7	3,618	0.19%
2021/01/06	1	21.00	3	20.90	20.20	-2	3,541	-0.06%
2021/01/05	1	21.50	3	21.50	21.50	-2	3,508	-0.06%
2021/01/04	2	23.00	1	22.85	22.50	1	3,474	0.03%
2020/12/31	1	22.25	0	0.00	21.95	1	3,450	0.03%
2020/12/30	0	0.00	1	22.30	22.25	-1	3,459	-0.03%
2020/12/29	0	0.00	1	22.50	22.25	-1	3,439	-0.03%
2020/12/28	2	22.95	11	23.40	23.20	-9	3,388	-0.27%
2020/12/25	2	21.95	2	22.55	21.50	0	3,312	0.00%
2020/12/24	12	22.54	0	0.00	22.50	12	3,261	0.37%
2020/12/23	3	22.92	7	23.03	23.45	-4	3,220	-0.12%
2020/12/22	8	22.86	15	22.76	21.85	-7	3,177	-0.22%
2020/12/21	14	23.68	18	23.53	24.20	-4	3,095	-0.13%
2020/12/18	24.2	21.76	4	21.89	22.00	20.2	3,014	0.67%
2020/12/17	4	19.64	4	20.00	20.00	0	2,932	0.00%
2020/12/16	0	0.00	1	18.35	18.20	-1	2,899	-0.03%
2020/12/15	4	18.25	0	0.00	18.20	4	2,894	0.14%
2020/12/14	1	18.50	1	18.60	18.65	0	2,887	0.00%
2020/12/11	1	17.85	6	18.02	17.90	-5	2,877	-0.17%
2020/12/09	2	19.00	0	0.00	18.95	2	2,854	0.07%
2020/12/08	0	0.00	2	20.05	19.95	-2	2,804	-0.07%
2020/12/07	1	19.45	6	19.18	19.90	-5	2,779	-0.18%
2020/12/04	16	19.89	1	19.85	20.10	15	2,718	0.55%
2020/12/03	0	0.00	1	18.35	18.30	-1	2,625	-0.04%
2020/12/02	2	18.70	4	18.80	18.65	-2	2,611	-0.08%
2020/12/01	0	0.00	6	19.45	19.35	-6	2,588	-0.23%
2020/11/27	6	18.92	1	19.05	19.10	5	2,569	0.19%
2020/11/25	0	0.00	4	20.78	20.30	-4	2,513	-0.16%
2020/11/24	1	20.10	0	0.00	19.90	1	2,478	0.04%
2020/11/23	1	20.80	13	20.87	20.75	-12	2,474	-0.49%
2020/11/20	15	20.19	7	19.94	21.45	8	2,439	0.33%
2020/11/19	6	19.87	13	20.56	21.10	-7	2,305	-0.30%
2020/11/18	4	19.03	8	18.73	19.25	-4	2,149	-0.19%
2020/11/17	6	18.25	0	0.00	17.50	6	2,088	0.29%
2020/11/16	5	17.80	10	18.09	18.00	-5	2,132	-0.23%
2020/11/13	3	18.37	63	18.23	18.65	-60	2,113	-2.84%
2020/11/12	46	17.47	0	0.00	17.10	46	2,035	2.26%
2020/11/11	20	18.04	0	0.00	18.30	20	2,018	0.99%
2020/11/10	20	17.78	3	18.20	19.20	17	2,027	0.84%
2020/11/09	5	18.27	8	18.46	18.55	-3	1,940	-0.15%
2020/11/06	2	16.30	5	16.30	16.90	-3	1,797	-0.17%
2020/10/28	5	15.50	3	15.68	15.60	2	1,703	0.12%
2020/10/27	3	15.42	0	0.00	15.35	3	1,681	0.18%
2020/10/26	0	0.00	10	15.34	15.20	-10	1,678	-0.60%
2020/10/23	10	15.99	0	0.00	15.80	10	1,668	0.60%
2020/10/22	4	15.60	5	16.14	16.85	-1	1,643	-0.06%
2020/10/21	6	15.14	10	15.70	15.70	-4	1,597	-0.25%
2020/10/16	0	0.00	4	14.50	14.45	-4	1,563	-0.26%
2020/10/15	5	15.15	0	0.00	15.10	5	1,549	0.32%
2020/10/14	4	15.25	1	15.35	15.25	3	1,544	0.19%
2020/10/08	1	15.05	0	0.00	15.20	1	1,502	0.07%
2020/09/30	0	0.00	9	13.93	14.35	-9	1,511	-0.60%
2020/09/25	5	15.50	4	14.75	14.50	1	1,571	0.06%
2020/09/24	0	0.00	5	15.66	15.95	-5	1,524	-0.33%
2020/09/23	12	16.88	24	16.43	16.70	-12	1,482	-0.81%
2020/09/22	28	15.18	1	14.60	16.00	27	1,379	1.96%
2020/09/21	1	14.55	0	0.00	14.55	1	1,255	0.08%
2020/09/15	0	0.00	5	14.00	13.40	-5	1,188	-0.42%
2020/09/10	5	12.70	23	12.66	12.70	-18	1,142	-1.58%
2020/09/08	20	13.98	0	0.00	13.85	20	1,100	1.82%
2020/09/07	0	0.00	1	13.90	13.85	-1	1,091	-0.09%
2020/09/03	0	0.00	1	14.50	13.90	-1	1,074	-0.09%
2020/09/02	0	0.00	2	14.40	14.30	-2	1,055	-0.19%
2020/08/31	0	0.00	1	14.00	13.90	-1	1,016	-0.10%
2020/08/28	3	14.28	0	0.00	14.20	3	1,004	0.30%
2020/08/27	1	14.75	0	0.00	14.70	1	984	0.10%
2020/08/26	0	0.00	4	14.88	15.15	-4	939	-0.43%
2020/08/25	1	14.10	6	14.10	13.85	-5	904	-0.55%
2020/08/21	6	14.45	31	15.08	14.50	-25	890	-2.81%
2020/08/20	33	13.97	5	14.30	14.50	28	827	3.38%
2020/08/13	1	12.25	4	12.15	12.75	-3	590	-0.51%
2020/08/12	4	11.23	1	11.40	11.65	3	534	0.56%
2020/08/10	0	0.00	1	11.20	11.30	-1	515	-0.19%
2020/08/06	0	10.50	0	0.00	10.60	0	510	0.00%
2020/07/28	0	0.00	5	11.10	11.20	-5	539	-0.93%
2020/07/27	1	11.10	0	0.00	11.25	1	524	0.19%
2020/07/22	0	0.00	1	10.10	10.05	-1	490	-0.20%
2020/07/21	0	0.00	11	10.10	10.25	-11	489	-2.25%
2020/07/20	0	0.00	4	9.77	10.15	-4	486	-0.82%
2020/07/17	0	0.00	20	10.20	10.20	-20	482	-4.14%
2020/07/16	8	10.67	0	0.00	10.50	8	479	1.67%
2020/07/15	7	10.68	0	0.00	10.50	7	478	1.46%
2020/07/13	0	0.00	15	10.90	11.00	-15	471	-3.18%
2020/07/10	5	11.30	1	11.10	11.10	4	464	0.86%
2020/07/09	31	11.91	74	11.91	12.10	-43	446	-9.63%
2020/07/08	15	11.33	0	0.00	11.65	15	393	3.81%
2020/07/07	0	0.00	9	10.59	10.60	-9	347	-2.59%
2020/06/15	1	9.53	0	0.00	9.38	1	314	0.32%
2020/05/14	0	0.00	2	9.78	9.72	-2	251	-0.79%
2020/05/13	2	9.78	0	0.00	9.93	2	248	0.81%
2020/04/15	0	0.00	2	8.00	7.95	-2	212	-0.94%
2020/03/19	0	0.00	25	5.47	5.45	-25	181	-13.81%
2020/03/03	0	0.00	3	9.85	9.80	-3	162	-1.85%
2020/02/18	0	0.00	5	10.40	10.35	-5	169	-2.95%
2020/02/13	4	10.50	0	0.00	10.45	4	172	2.31%
2020/02/11	4	10.80	0	0.00	10.85	4	163	2.44%
2020/02/10	25	10.77	0	0.00	10.85	25	156	15.99%
2020/01/17	0	0.00	8	11.03	11.00	-8	207	-3.86%
2020/01/16	0	0.00	5	11.00	11.05	-5	209	-2.39%
2020/01/15	5	11.05	0	0.00	11.00	5	211	2.36%
2020/01/10	0	0.00	3	11.10	11.00	-3	209	-1.43%
2020/01/08	0	0.00	5	11.30	11.15	-5	210	-2.38%
2020/01/07	5	11.15	0	0.00	11.10	5	209	2.39%
2019/12/10	2	11.30	0	0.00	11.30	2	219	0.91%
2019/11/06	0	0.00	10	11.15	11.10	-10	282	-3.54%
2019/10/29	0	0.00	10	11.55	11.50	-10	310	-3.22%
2019/10/28	25	11.89	0	0.00	12.00	25	295	8.47%
2019/10/24	1	10.90	0	0.00	10.90	1	259	0.39%
2019/09/06	1	11.40	0	0.00	11.50	1	697	0.14%
2019/09/05	0	0.00	6	11.45	11.30	-6	702	-0.85%
2019/09/03	1	11.55	0	0.00	11.40	1	706	0.14%
2019/09/02	0	11.35	0	0.00	11.40	0	710	0.00%
2019/08/12	2	12.20	0	0.00	12.30	2	908	0.22%
2019/08/06	0	0.00	1	13.30	13.35	-1	897	-0.11%
2019/08/05	0	0.00	1	13.15	13.10	-1	887	-0.11%
2019/08/02	0	0.00	1	13.30	13.10	-1	886	-0.11%
2019/07/30	0	0.00	1	13.65	13.15	-1	881	-0.11%
2019/07/25	2	13.48	0	0.00	13.55	2	880	0.23%
2019/07/23	1	13.15	0	0.00	13.10	1	857	0.12%
2019/07/12	6	13.54	0	0.00	13.45	6	834	0.72%
2019/07/11	0	0.00	3	14.05	13.60	-3	828	-0.36%
2019/07/10	3	13.67	5	14.17	14.45	-2	789	-0.25%
2019/07/09	2	13.30	0	0.00	13.15	2	731	0.27%
2019/07/08	0	0.00	2	13.10	13.15	-2	739	-0.27%
2019/06/28	1	13.05	2	13.23	13.30	-1	930	-0.11%
2019/06/27	5	13.97	10	14.30	13.90	-5	918	-0.54%
2019/06/26	4	13.80	5	13.82	14.30	-1	874	-0.11%
2019/06/25	0	0.00	4	13.23	13.10	-4	838	-0.48%
2019/06/24	10	13.48	3	13.35	13.50	7	831	0.84%
2019/06/21	3	13.25	1	13.15	12.90	2	810	0.25%
2019/06/19	2	12.78	0	0.00	12.75	2	809	0.25%
2019/06/18	2	13.10	0	0.00	13.00	2	810	0.25%
2019/06/05	5	12.30	0	0.00	12.25	5	917	0.54%
2019/06/04	0	0.00	3	12.95	12.60	-3	909	-0.33%
2019/06/03	0	0.00	5	12.95	13.10	-5	897	-0.56%
2019/05/31	0	0.00	5	12.70	12.70	-5	885	-0.56%
2019/05/29	3	13.52	3	13.50	13.10	0	859	0.00%
2019/05/24	2	12.20	0	0.00	12.25	2	762	0.26%
2019/05/23	5	12.10	0	0.00	12.10	5	751	0.67%
2019/05/22	0	0.00	7	13.05	12.85	-7	742	-0.94%
2019/05/21	0	0.00	1	12.40	12.55	-1	706	-0.14%
2019/05/15	11	11.97	1	12.40	11.60	10	706	1.42%
2019/05/14	3	12.13	0	0.00	12.10	3	713	0.42%
2019/05/08	7	11.40	0	0.00	11.65	7	696	1.00%
2019/05/06	0	0.00	5	11.35	11.30	-5	694	-0.72%
2019/04/30	3	11.20	0	0.00	11.30	3	686	0.44%
2019/04/29	1	11.30	0	0.00	11.20	1	686	0.15%
2019/04/17	0	0.00	1	12.25	12.20	-1	723	-0.14%
2019/04/16	0	0.00	3	11.80	12.00	-3	717	-0.42%
2019/04/15	0	0.00	2	12.30	12.30	-2	711	-0.28%
2019/04/11	2	12.45	1	12.40	12.30	1	689	0.15%
2019/04/10	5	13.00	1	13.30	13.00	4	655	0.61%
2019/04/09	6	13.80	6	13.68	14.05	0	604	0.00%
2019/04/08	0	0.00	1	12.00	12.80	-1	526	-0.19%
2019/04/01	0	10.85	0	0.00	10.90	0	473	0.00%
2019/03/29	0	10.95	0	0.00	11.00	0	476	0.00%
2019/03/27	4	11.00	0	0.00	11.00	4	482	0.83%
2019/03/19	1	11.75	0	0.00	11.55	1	435	0.23%
2019/03/15	0	0.00	17	11.67	11.30	-17	409	-4.15%
2019/03/14	5	11.58	1	11.50	11.45	4	386	1.03%
2019/03/13	29	11.10	0	0.00	11.20	29	366	7.91%
2019/03/12	40	11.50	0	0.00	11.25	40	354	11.27%
2019/03/04	0	0.00	2	10.75	10.70	-2	314	-0.64%
2019/02/15	2	10.65	0	0.00	10.80	2	299	0.67%
2019/01/23	0	0.00	4.5	10.79	10.80	-4.5	256	-1.75%
2019/01/18	0	0.00	4	11.20	11.05	-4	254	-1.57%
2019/01/10	4	10.90	0	0.00	11.25	4	236	1.69%
2019/01/09	2	11.35	5	11.35	11.35	-3	224	-1.34%
2019/01/08	1	10.30	0	0.00	10.35	1	196	0.51%
2018/12/28	0	0.00	1	10.85	10.80	-1	205	-0.49%
2018/12/26	1	11.05	0	0.00	10.90	1	208	0.48%
2018/12/24	0	0.00	2	12.00	11.80	-2	217	-0.92%
2018/10/03	0	0.00	3	13.85	13.80	-3	360	-0.83%
2018/10/02	3	14.45	0	0.00	14.45	3	360	0.83%
2018/10/01	2	14.40	0	0.00	14.95	2	351	0.57%
2018/08/29	1	16.70	0	0.00	16.70	1	547	0.18%
2018/08/24	1	14.80	0	0.00	14.85	1	558	0.18%
2018/08/10	1	18.00	0	0.00	18.00	1	644	0.16%
2018/08/02	1	19.00	0	0.00	18.95	1	771	0.13%
2018/07/25	0	0.00	3	20.40	20.60	-3	824	-0.36%
2018/07/12	1	19.20	0	0.00	19.15	1	976	0.10%
2018/07/09	0	0.00	6	19.08	18.50	-6	1,056	-0.57%
2018/07/06	0	0.00	1	19.35	18.70	-1	1,077	-0.09%
2018/07/05	10	20.18	0	0.00	19.30	10	1,134	0.88%
2018/07/04	0	0.00	2	20.33	20.80	-2	1,188	-0.17%
2018/06/28	0	0.00	15	19.50	19.25	-15	1,626	-0.92%
2018/06/27	16	20.13	5	19.65	20.25	11	1,621	0.68%
2018/06/26	3	16.60	2	17.40	18.45	1	1,599	0.06%
2018/06/21	2	19.40	0	0.00	19.25	2	1,588	0.13%
2018/06/20	1	20.45	0	0.00	20.00	1	1,585	0.06%
2018/06/19	1	21.00	0	0.00	21.00	1	1,582	0.06%
2018/06/08	1	22.40	0	0.00	22.05	1	1,690	0.06%
2018/06/01	0	0.00	3	22.28	22.45	-3	1,836	-0.16%
2018/05/31	0	0.00	4	22.18	22.10	-4	1,892	-0.21%
2018/05/30	1	23.20	3	22.83	22.65	-2	2,019	-0.10%
2018/05/28	2	22.00	0	0.00	22.00	2	2,175	0.09%
2018/05/24	4	22.28	2	22.50	22.50	2	3,014	0.07%
2018/05/22	0	0.00	1	23.20	23.25	-1	3,122	-0.03%
2018/05/16	0	0.00	1	23.20	23.05	-1	3,248	-0.03%
2018/05/14	0	0.00	2	22.80	22.75	-2	3,305	-0.06%
2018/05/11	1	24.15	1	24.10	23.55	0	3,311	0.00%
2018/05/10	5	25.53	3	25.70	25.30	2	3,322	0.06%
2018/05/09	0	0.00	5	24.30	24.30	-5	3,299	-0.15%
2018/05/08	5	22.30	0	0.00	22.10	5	3,312	0.15%
2018/05/07	0	0.00	4	23.05	22.75	-4	3,429	-0.12%
2018/05/04	0	0.00	5	22.75	23.05	-5	3,509	-0.14%
2018/05/03	1	22.60	0	0.00	22.50	1	3,775	0.03%
2018/05/02	4	22.73	0	0.00	22.65	4	4,032	0.10%
2018/04/27	0	0.00	2	23.50	23.75	-2	4,466	-0.04%
2018/04/26	2	21.93	2	22.70	21.60	0	4,506	0.00%
2018/04/25	0	0.00	1	23.00	23.20	-1	4,545	-0.02%
2018/04/24	1	22.50	0	0.00	22.65	1	4,718	0.02%
2018/04/23	1	23.65	4	23.78	23.45	-3	5,023	-0.06%
2018/04/20	3	23.00	3	22.37	22.85	0	5,049	0.00%
2018/04/19	5	24.94	2	24.43	23.95	3	5,041	0.06%
2018/04/18	1	23.20	5	22.76	23.50	-4	5,002	-0.08%
2018/04/17	1	21.50	0	0.00	21.40	1	4,979	0.02%
2018/04/16	1	22.70	5	22.49	22.70	-4	4,975	-0.08%
2018/04/13	6	22.42	3	22.88	22.60	3	4,971	0.06%
2018/04/12	9	24.02	11	24.30	23.75	-2	4,929	-0.04%
2018/04/11	13	24.06	1	24.10	23.55	12	4,911	0.24%
2018/04/10	6	26.21	16	26.47	25.65	-10	4,865	-0.21%
2018/04/09	20	31.00	11	29.11	28.45	9	4,793	0.19%
2018/04/03	124	31.06	105	30.58	31.60	19	4,689	0.41%	大買/大賣/
2018/03/31	5	25.62	14	26.05	26.60	-9	4,380	-0.21%
2018/03/29	5	24.80	0	0.00	24.85	5	4,327	0.12%
2018/03/28	0	0.00	1	23.60	23.60	-1	4,323	-0.02%
2018/03/26	1	23.25	0	0.00	22.20	1	4,319	0.02%
2018/03/20	0	0.00	1	22.50	22.20	-1	4,360	-0.02%
2018/03/16	1	21.65	0	0.00	21.65	1	4,321	0.02%
2018/03/14	1	24.80	0	0.00	24.95	1	4,301	0.02%
2018/03/12	5	25.80	3	26.50	25.80	2	4,271	0.05%
2018/03/09	20	28.65	0	0.00	28.65	20	4,247	0.47%
2018/03/07	0	0.00	6	38.92	35.30	-6	4,309	-0.14%
2018/03/06	5	36.15	6	35.40	36.80	-1	4,280	-0.02%
2018/03/05	13	35.85	8	34.50	36.15	5	4,235	0.12%
2018/03/02	8	30.61	13	32.58	32.90	-5	4,122	-0.12%
2018/03/01	3	31.50	5	29.78	29.95	-2	4,050	-0.05%
2018/02/27	54	29.69	71	28.85	30.85	-17	3,992	-0.43%
2018/02/26	52	29.54	96	29.06	29.95	-44	3,679	-1.20%
2018/02/23	2	27.25	0	0.00	27.25	2	3,293	0.06%
2018/02/22	8	24.51	6	24.80	24.80	2	3,299	0.06%
2018/02/12	3	20.23	5	20.46	20.50	-2	3,267	-0.06%
2018/02/09	14	19.38	16	19.18	19.70	-2	3,288	-0.06%
2018/02/07	9	20.88	14	20.21	20.00	-5	3,214	-0.16%
2018/02/06	12	20.03	3	19.85	19.85	9	3,190	0.28%
2018/02/02	6	23.13	4	23.21	22.55	2	3,125	0.06%
2018/02/01	10	22.79	0	0.00	22.95	10	3,097	0.32%
2018/01/31	0	0.00	1	23.50	23.50	-1	3,066	-0.03%
2018/01/30	25	22.87	12	23.14	23.00	13	3,045	0.43%
2018/01/29	11	24.56	11	24.68	24.55	0	2,943	0.00%
2018/01/26	31	25.42	48	25.34	24.65	-17	2,861	-0.59%
2018/01/25	59	24.14	39	24.19	24.30	20	2,600	0.77%
2018/01/24	60	26.03	60	26.37	26.15	0	2,351	0.00%
2018/01/23	103	25.92	119	26.58	24.90	-16	2,184	-0.73%	大買/大賣/
2018/01/22	15	25.03	11.1	25.51	25.70	3.9	1,955	0.20%
2018/01/19	2	23.05	1	22.95	23.40	1	1,935	0.05%
2018/01/18	41	23.90	48	23.91	23.45	-7	1,952	-0.36%
2018/01/17	42	23.29	9	23.45	23.45	33	1,821	1.81%
2018/01/16	1	20.80	3	20.55	21.35	-2	1,537	-0.13%
2018/01/12	1	19.15	0	0.00	19.20	1	1,549	0.06%
2018/01/11	0	0.00	2	19.10	19.15	-2	1,572	-0.13%
2018/01/10	3	19.20	1	19.90	19.05	2	1,583	0.13%
2018/01/09	2	20.30	0	0.00	19.90	2	1,602	0.12%
2018/01/03	0	19.65	0	0.00	19.70	0	1,635	0.00%
2018/01/02	0	19.70	0	0.00	19.90	0	1,641	0.00%