麗臺 (2465)-犇亞-鑫豐券商分點個股進出

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

麗臺

(2465)

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

立即追蹤
本地時間:14:30

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

麗臺 (2465)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1	75.85	6	73.90	76.10	-5	591	-0.85%
2024/12/02	0	70.00	0	0.00	69.20	0	572	0.01%
2024/11/29	1	70.30	0	75.70	70.30	1	576	0.17%
2024/11/27	1	71.00	0	0.00	69.50	1	606	0.16%
2024/11/26	1	72.40	0	0.00	72.00	1	628	0.16%
2024/11/20	1	76.80	0	0.00	74.50	1	693	0.14%
2024/11/19	1	72.90	1.1	74.20	74.20	-0.1	681	-0.01%
2024/11/14	1	73.13	0	0.00	69.20	1	692	0.15%
2024/11/12	0	75.40	0	0.00	74.40	0	699	0.00%
2024/11/08	0	0.00	0	82.00	78.00	0	710	0.00%
2024/11/07	1	85.00	2	85.00	83.60	-1	715	-0.14%
2024/11/06	3	76.50	3	80.40	80.80	0	707	0.00%
2024/11/05	5	72.60	0	74.80	74.30	5	705	0.71%
2024/11/04	4	75.30	44	75.40	75.40	-40	745	-5.37%
2024/11/01	1	79.90	0	0.00	83.50	1	725	0.14%
2024/10/14	1	89.50	0	0.00	89.10	1	1,112	0.09%
2024/10/09	0	0.00	1	91.70	90.90	-1	1,158	-0.09%
2024/10/08	1.1	94.53	2	95.50	95.80	-0.9	1,160	-0.08%
2024/10/07	1	93.10	0	0.00	93.50	1	1,164	0.09%
2024/10/01	0	92.50	0	0.00	92.00	0	1,182	0.00%
2024/09/26	0	0.00	0	91.00	90.10	0	1,208	0.00%
2024/09/18	1	89.60	1	89.20	89.00	0	1,348	0.00%
2024/09/16	0	0.00	1	89.70	90.10	-1	1,365	-0.07%
2024/09/13	1	88.60	0	0.00	88.90	1	1,393	0.07%
2024/09/12	1	88.90	0	0.00	88.90	1	1,431	0.07%
2024/09/11	0	0.00	2	88.20	87.40	-2	1,445	-0.14%
2024/09/10	2	90.20	0	91.70	89.40	2	1,462	0.14%
2024/09/06	5	87.00	0	0.00	87.80	5	1,576	0.32%
2024/09/05	1	87.00	0	0.00	87.50	1	1,608	0.06%
2024/09/04	3	88.80	3	90.07	88.80	0	1,638	0.00%
2024/09/03	2	95.10	0	0.00	93.90	2	1,671	0.12%
2024/09/02	0.2	96.26	0	96.50	95.60	0.2	1,732	0.01%
2024/08/30	0	0.00	2	98.60	98.00	-2	1,826	-0.11%
2024/08/29	2	99.80	0	0.00	99.10	2	2,402	0.08%
2024/08/28	1.2	104.00	2	103.25	103.00	-0.8	2,542	-0.03%
2024/08/27	4	107.25	1	110.00	109.00	3	2,558	0.12%
2024/08/22	0	0.00	0	93.80	92.60	0	2,708	0.00%
2024/08/20	1	97.60	0	0.00	96.70	1	2,804	0.04%
2024/08/14	1	93.72	2	92.35	91.80	-1	3,232	-0.03%
2024/08/13	0	0.00	0	101.00	91.60	0	3,238	0.00%
2024/08/08	1	85.80	0	0.00	89.60	1	3,363	0.03%
2024/08/07	0	0.00	1	91.40	91.40	-1	3,361	-0.03%
2024/08/06	0	0.00	1	83.20	83.10	-1	3,378	-0.03%
2024/08/05	1	89.60	1	88.60	88.60	0	3,365	0.00%
2024/08/02	1	101.00	0	99.70	98.40	1	3,422	0.03%
2024/07/30	0	100.00	10.1	99.29	104.00	-10.1	3,576	-0.28%
2024/07/29	1	103.00	0	0.00	101.00	1	3,632	0.03%
2024/07/23	10	115.00	1	115.00	115.00	9	3,754	0.24%
2024/07/22	0	117.00	1	117.00	116.50	-1	3,802	-0.03%
2024/07/18	0	119.00	1	119.00	118.50	-1	3,919	-0.03%
2024/07/17	1.1	123.07	0	0.00	123.50	1.1	4,024	0.03%
2024/07/16	1.1	126.07	4	129.00	125.00	-2.9	4,102	-0.07%
2024/07/09	0	0.00	0.4	118.50	118.50	-0.4	4,736	-0.01%
2024/07/08	0	0.00	0.1	122.50	120.50	-0.1	4,901	0.00%
2024/07/05	0	0.00	5	125.50	122.50	-5	5,089	-0.10%
2024/07/04	0	0.00	1	122.00	122.50	-1	5,085	-0.02%
2024/07/03	2	122.00	0	0.00	121.00	2	5,094	0.04%
2024/07/01	9	123.00	6	123.25	122.50	3	5,141	0.06%
2024/06/28	3	125.00	0	125.00	124.00	3	5,167	0.06%
2024/06/25	1	122.00	0	0.00	122.50	1	5,196	0.02%
2024/06/21	1	124.00	0	0.00	124.50	1	5,305	0.02%
2024/06/14	1	130.00	1	128.00	128.50	0	5,434	0.00%
2024/06/13	0	0.00	1	129.00	129.00	-1	5,414	-0.02%
2024/06/12	1	128.50	0	0.00	128.00	1	5,411	0.02%
2024/06/07	0	130.00	1	128.50	126.50	-1	5,533	-0.02%
2024/06/06	1.2	130.00	1	128.50	130.50	0.1	5,563	0.00%
2024/06/05	0	0.00	1	131.50	127.50	-1	5,583	-0.02%
2024/06/04	24.1	139.96	18.1	139.27	128.00	6	5,604	0.11%
2024/06/03	41.1	132.98	43	136.34	137.50	-1.9	5,048	-0.04%
2024/05/30	1	125.00	0	0.00	124.50	1	4,891	0.02%
2024/05/29	0	0.00	2	127.50	129.00	-2	4,780	-0.04%
2024/05/28	0	0.00	1	131.00	125.00	-1	4,757	-0.02%
2024/05/23	9	130.89	0	0.00	126.50	9	4,679	0.19%
2024/05/22	4	129.13	0	0.00	130.50	4	4,506	0.09%
2024/05/21	1	122.50	1	126.00	124.00	0	4,377	0.00%
2024/05/17	0	0.00	1	122.00	121.50	-1	4,358	-0.02%
2024/05/16	1.1	128.79	0	0.00	122.50	1.1	4,462	0.02%
2024/05/15	0	0.00	0	120.50	121.00	0	4,362	0.00%
2024/05/10	0	0.00	1	118.00	118.50	-1	4,543	-0.02%
2024/05/09	1	121.50	0	122.83	121.00	1	4,617	0.02%
2024/05/08	2	125.50	3	125.00	125.50	-1	4,759	-0.02%
2024/05/07	3	125.33	2	126.75	130.00	1	4,836	0.02%
2024/05/06	1	122.00	2	124.50	122.00	-1	4,761	-0.02%
2024/05/03	2	123.50	2.2	125.63	123.50	-0.2	4,763	0.00%
2024/05/02	2	124.00	7	123.50	124.00	-5	4,755	-0.11%
2024/04/30	10.2	131.39	5.1	127.79	131.50	5.1	4,721	0.11%
2024/04/29	0	124.50	2	127.50	124.00	-2	4,751	-0.04%
2024/04/26	2	122.57	1	128.50	122.50	1	4,803	0.02%
2024/04/25	0	125.00	1	124.00	124.00	-1	4,783	-0.02%
2024/04/24	1.1	129.83	0	0.00	126.00	1.1	4,745	0.02%
2024/04/23	2	116.01	15.1	123.62	121.00	-13.1	4,650	-0.28%
2024/04/22	3	125.17	2	127.50	124.50	1	4,540	0.02%
2024/04/19	30	142.50	7.2	137.96	138.00	22.9	4,442	0.51%
2024/04/18	9.1	142.16	4	141.75	142.00	5.1	4,207	0.12%
2024/04/17	0	0.00	3	133.00	134.50	-3	3,976	-0.08%
2024/04/16	3.1	127.15	40.1	127.87	122.50	-37	3,940	-0.94%
2024/04/15	5.1	139.53	6	136.58	134.50	-0.9	3,841	-0.02%
2024/04/12	8	136.14	4	136.75	138.00	4	3,667	0.11%
2024/04/11	10.1	129.21	2	129.50	128.50	8.1	3,490	0.23%
2024/04/10	0	122.75	1	121.50	121.50	-1	3,312	-0.03%
2024/04/09	10	121.80	0	0.00	121.00	10	3,307	0.30%
2024/04/08	24	122.96	0	0.00	124.50	24	3,301	0.73%
2024/04/03	2	123.25	1.2	126.74	125.00	0.9	3,342	0.03%
2024/04/02	0	0.00	1	123.00	120.00	-1	3,334	-0.03%
2024/04/01	1.1	121.10	0	0.00	123.00	1.1	3,321	0.03%
2024/03/29	1	120.00	3.1	120.03	120.50	-2.1	3,301	-0.06%
2024/03/28	0.3	115.00	0	0.00	114.50	0.3	3,276	0.01%
2024/03/27	3	118.51	2	124.21	117.50	1	3,293	0.03%
2024/03/26	2	123.00	5	119.20	123.50	-3	3,228	-0.09%
2024/03/25	1	112.50	3	114.00	112.50	-2	3,181	-0.06%
2024/03/22	4	117.63	1	125.00	117.50	3	3,220	0.09%
2024/03/21	2	122.50	0	0.00	120.00	2	3,201	0.06%
2024/03/20	3	127.50	0	0.00	124.50	3	3,191	0.09%
2024/03/19	2	129.00	4	126.50	129.00	-2	3,227	-0.06%
2024/03/18	0	0.00	2	129.75	132.50	-2	3,325	-0.06%
2024/03/15	2	131.00	0.1	127.48	125.50	1.9	3,317	0.06%
2024/03/14	2	133.50	2.1	132.04	132.00	-0.1	3,334	0.00%
2024/03/13	4.1	146.67	6	147.17	145.00	-2	3,328	-0.06%
2024/03/12	5	135.10	2	138.25	143.00	3	3,294	0.09%
2024/03/11	2	131.75	6	130.25	130.00	-4	3,375	-0.12%
2024/03/08	3	134.17	2.3	137.09	133.50	0.7	3,349	0.02%
2024/03/04	0	0.00	3	160.50	160.00	-3	3,532	-0.08%
2024/03/01	0	0.00	9	144.67	146.00	-9	3,527	-0.26%
2024/02/21	1	124.00	6	120.25	120.00	-5	3,597	-0.14%
2024/02/20	9	124.56	2.2	121.77	121.50	6.8	3,598	0.19%
2024/02/19	1.2	115.35	11.1	107.12	123.50	-9.8	3,590	-0.27%
2024/02/16	0	0.00	1	113.50	113.50	-1	3,572	-0.03%
2024/02/15	1	103.50	2	103.50	103.50	-1	3,630	-0.03%
2024/02/05	3	90.50	9.9	92.92	94.40	-6.9	3,659	-0.19%
2024/02/02	10	83.76	11	84.66	85.90	-1	3,597	-0.03%
2024/02/01	10	78.43	22	77.00	78.10	-12	3,564	-0.34%
2024/01/31	24	74.63	11	72.15	78.00	13	3,475	0.37%
2024/01/30	13	71.63	20.7	71.42	72.90	-7.7	3,329	-0.23%
2024/01/26	0.2	67.91	0	0.00	66.70	0.2	3,240	0.00%
2024/01/25	0	0.00	0.4	70.47	69.60	-0.4	3,269	-0.01%
2024/01/24	1.2	69.19	11.1	69.97	69.20	-9.9	3,251	-0.30%
2024/01/23	11.2	70.71	12	66.75	71.00	-0.9	3,269	-0.03%
2024/01/22	5.1	66.46	8.5	66.64	67.60	-3.4	3,212	-0.11%
2024/01/19	9	61.26	4	59.93	61.50	5	3,192	0.16%
2024/01/18	1	56.40	0	0.00	56.20	1	3,308	0.03%
2024/01/17	2	57.35	1	58.60	56.70	1	3,442	0.03%
2024/01/16	3	59.17	1	59.30	59.10	2	3,442	0.06%
2024/01/15	0	0.00	1	61.00	60.80	-1	3,445	-0.03%
2024/01/12	1	61.80	6	62.50	61.40	-5	3,459	-0.14%
2024/01/11	7	63.73	8.2	62.83	64.40	-1.2	3,500	-0.03%
2024/01/10	7	59.23	1	59.20	59.10	6	3,521	0.17%
2024/01/09	4	61.05	225	63.26	60.40	-221	3,587	-6.16%	大賣/鉅額交易
2024/01/08	10	61.52	0	0.00	60.20	10	3,616	0.28%
2024/01/05	1	60.90	0	0.00	60.90	1	3,711	0.03%
2024/01/04	2	62.60	1	63.90	61.00	1	3,836	0.03%
2024/01/02	1	63.10	0	0.00	63.50	1	3,989	0.03%
2023/12/29	3.3	63.99	2	66.80	63.40	1.3	3,984	0.03%
2023/12/28	0	0.00	0.5	67.30	67.20	-0.5	3,932	-0.01%
2023/12/27	3	67.33	0	0.00	67.20	3	3,895	0.08%
2023/12/25	0	0.00	8	67.76	66.90	-8	3,850	-0.21%
2023/12/22	23	68.90	0	0.00	68.50	23	3,820	0.60%
2023/12/19	1	65.00	26	64.91	66.50	-25	3,725	-0.67%
2023/12/18	9.2	68.71	3.3	68.81	69.20	5.9	3,635	0.16%
2023/12/15	13.2	70.25	10	69.22	68.00	3.2	3,609	0.09%
2023/12/14	10.3	71.08	10.1	69.28	71.40	0.1	3,569	0.00%
2023/12/13	12.1	69.84	5.3	68.52	70.30	6.8	3,497	0.19%
2023/12/12	2.2	64.70	12	64.93	64.90	-9.8	3,360	-0.29%
2023/12/11	212.2	67.80	17.2	67.05	66.70	195	3,319	5.87%	大買/鉅額交易
2023/12/08	14.2	65.64	15	65.21	65.80	-0.9	3,247	-0.03%
2023/12/07	20.2	67.25	12	66.82	66.70	8.2	3,178	0.26%
2023/12/06	18.2	67.08	17.4	67.86	69.50	0.9	3,097	0.03%
2023/12/05	5.1	63.22	0	63.90	63.20	5.1	2,944	0.17%
2023/12/04	3	63.03	2	63.00	62.50	1	2,886	0.03%
2023/12/01	0.2	61.78	8.2	62.16	62.10	-8	2,815	-0.28%
2023/11/30	10.1	63.35	15	61.51	63.60	-4.9	2,761	-0.18%
2023/11/29	14.2	59.69	7.7	57.97	59.80	6.5	2,624	0.25%
2023/11/28	1	53.00	2	53.60	54.40	-1	2,503	-0.04%
2023/11/27	1	53.10	2	53.10	52.60	-1	2,487	-0.04%
2023/11/24	0.1	54.80	2.1	55.80	54.20	-2	2,472	-0.08%
2023/11/22	0	57.95	4	57.78	57.70	-4	2,412	-0.17%
2023/11/21	5	60.50	3.2	60.51	59.50	1.8	2,374	0.08%
2023/11/20	0	57.95	1	58.50	58.60	-1	2,308	-0.04%
2023/11/17	3.3	57.50	11	57.65	58.00	-7.7	2,285	-0.34%
2023/11/16	11.2	58.16	12	58.99	59.00	-0.8	2,237	-0.04%
2023/11/15	2.1	60.50	5.2	59.06	60.00	-3.1	2,178	-0.14%
2023/11/14	13	55.90	30.2	56.44	55.50	-17.2	2,071	-0.83%
2023/11/13	24.4	53.52	0.3	54.84	55.50	24	2,004	1.20%
2023/11/10	2.2	56.13	28	54.44	54.60	-25.8	1,954	-1.32%
2023/11/09	5	54.72	23.6	55.97	56.90	-18.6	1,888	-0.98%
2023/11/08	8	52.73	8	53.05	51.80	0	1,807	0.00%
2023/11/07	19.2	53.72	1.3	54.70	52.70	17.9	1,794	1.00%
2023/11/06	22.2	54.18	1.2	54.73	54.30	21	1,790	1.17%
2023/11/03	2.2	53.83	7.2	55.03	53.60	-5	1,786	-0.28%
2023/11/02	5	55.68	0.3	53.45	55.30	4.7	1,744	0.27%
2023/11/01	0.2	51.50	2	53.15	51.60	-1.9	1,678	-0.11%
2023/10/31	8.6	55.20	31.3	55.86	52.50	-22.7	1,650	-1.37%
2023/10/30	23.4	54.76	11	54.20	55.00	12.4	1,588	0.78%
2023/10/27	10	55.40	34	56.39	57.00	-24	1,512	-1.59%
2023/10/26	51	55.50	16.3	54.67	57.60	34.7	1,417	2.45%
2023/10/25	7.1	53.60	85	53.47	53.60	-78	1,266	-6.16%
2023/10/24	0	0.00	2.5	48.80	48.80	-2.5	1,128	-0.22%
2023/10/23	0	0.00	0.5	44.40	44.40	-0.5	1,125	-0.04%
2023/10/20	76	41.17	6	40.40	40.40	70	1,123	6.23%
2023/10/19	9.5	43.28	3	42.40	42.15	6.5	1,105	0.59%
2023/10/18	4.8	45.37	1.3	46.41	45.30	3.5	1,046	0.33%
2023/10/17	1.8	49.67	0.3	47.15	50.30	1.5	1,009	0.15%
2023/10/16	9.3	50.16	1	51.30	51.80	8.3	951	0.87%
2023/10/13	3	51.20	6	50.33	51.50	-3	941	-0.32%
2023/10/12	9.4	48.22	11	50.04	51.20	-1.6	888	-0.18%
2023/10/11	7	44.51	15.4	46.65	46.90	-8.4	771	-1.09%
2023/10/06	0	0.00	1	41.09	42.65	-1	659	-0.16%
2023/10/05	4	38.90	0	0.00	38.80	4	589	0.68%
2023/10/02	0	0.00	0.2	37.85	38.25	-0.2	561	-0.04%
2023/09/25	0	0.00	1	37.10	36.90	-1	564	-0.18%
2023/09/21	1	36.90	0	0.00	36.75	1	565	0.18%
2023/09/20	0.2	37.60	0.2	38.10	37.15	0	566	0.00%
2023/09/18	0	0.00	1	37.50	37.80	-1	554	-0.18%
2023/09/15	0	0.00	0.2	36.20	36.15	-0.2	538	-0.04%
2023/09/11	0.2	35.50	0	0.00	35.30	0.2	544	0.04%
2023/09/05	0	0.00	0.2	36.10	36.00	-0.2	559	-0.03%
2023/08/28	0	0.00	0	36.45	35.95	0	590	0.00%
2023/08/25	0.2	35.70	0	0.00	35.60	0.2	610	0.03%
2023/08/24	1	36.25	1	37.25	36.40	0	651	0.00%
2023/08/23	0	36.00	0	0.00	36.20	0	658	0.00%
2023/08/22	0	0.00	1	36.95	36.60	-1	680	-0.15%
2023/08/21	0	0.00	0.2	36.20	36.25	-0.2	694	-0.03%
2023/08/18	0.2	36.00	0	0.00	35.70	0.2	695	0.03%
2023/08/11	1.2	36.39	0	0.00	36.10	1.2	687	0.17%
2023/08/10	1.3	38.44	2.2	38.03	38.05	-0.9	672	-0.13%
2023/08/09	2	38.83	7.6	38.77	38.90	-5.6	642	-0.87%
2023/08/08	1	35.50	0	0.00	35.40	1	610	0.16%
2023/08/02	5.2	35.46	0	0.00	35.20	5.2	612	0.85%
2023/08/01	0	0.00	1	36.70	36.40	-1	603	-0.17%
2023/07/31	0	0.00	0	36.90	37.20	0	598	0.00%
2023/07/28	0	0.00	7	37.83	37.30	-7	592	-1.18%
2023/07/27	0.2	38.25	3	38.37	38.10	-2.8	585	-0.48%
2023/07/26	2.2	38.70	0	0.00	38.40	2.2	580	0.38%
2023/07/25	10	39.41	1.2	40.51	40.55	8.8	567	1.56%
2023/07/24	0.4	37.28	14.3	37.24	37.65	-13.9	545	-2.55%
2023/07/20	0	0.00	6	40.22	39.45	-6	531	-1.13%
2023/07/19	11	40.07	0	0.00	39.90	11	514	2.14%
2023/07/18	10.1	40.41	3	39.77	38.70	7.1	498	1.43%
2023/07/17	6	39.96	2.2	40.00	40.15	3.8	459	0.83%
2023/07/14	2	35.90	1.3	37.40	37.40	0.7	412	0.16%
2023/07/06	0	0.00	0	36.10	36.10	0	469	0.00%
2023/07/03	0	0.00	0.1	37.30	37.10	-0.1	483	-0.01%
2023/06/30	0	0.00	2.2	35.60	35.85	-2.2	483	-0.46%
2023/06/29	0.2	35.60	4	35.76	35.65	-3.8	486	-0.78%
2023/06/28	0	0.00	1	36.30	35.70	-1	492	-0.20%
2023/06/27	0	0.00	2	36.53	36.20	-2	501	-0.40%
2023/06/26	0.2	36.80	0	0.00	36.80	0.2	512	0.04%
2023/06/21	5	37.39	1	36.95	37.25	4	527	0.76%
2023/06/20	1	37.00	0	0.00	36.80	1	531	0.19%
2023/06/19	0	0.00	6	36.90	36.85	-6	544	-1.10%
2023/06/16	0	0.00	6	36.98	37.00	-6	557	-1.08%
2023/06/15	1	37.10	2	37.15	37.05	-1	571	-0.18%
2023/06/14	0.2	37.50	0	0.00	37.30	0.2	576	0.03%
2023/06/13	1.2	37.79	0	0.00	37.75	1.2	593	0.20%
2023/06/12	8	38.63	0.4	38.47	38.20	7.6	601	1.27%
2023/06/09	2	37.78	1	38.00	37.80	1	665	0.15%
2023/06/08	1.2	37.27	40	37.11	37.00	-38.8	674	-5.75%
2023/06/06	0.2	37.95	0	0.00	37.60	0.2	698	0.03%
2023/06/05	2	38.63	1	39.00	38.40	1	703	0.14%
2023/06/02	1	38.80	1.2	38.23	38.80	-0.2	702	-0.03%
2023/06/01	2.2	38.23	0	0.00	38.10	2.2	704	0.31%
2023/05/31	1	39.15	0	0.00	39.25	1	702	0.14%
2023/05/30	44	41.28	1.4	40.16	40.45	42.6	687	6.20%
2023/05/29	3.2	38.04	2	38.48	38.30	1.2	651	0.18%
2023/05/26	1.5	38.48	1.5	39.15	38.30	0	691	0.00%
2023/05/25	1	37.50	2.3	37.19	37.85	-1.3	737	-0.18%
2023/05/22	0	0.00	0.2	35.23	35.55	-0.2	757	-0.03%
2023/05/18	0	34.30	0	0.00	34.65	0	876	0.00%
2023/05/17	0	0.00	0.2	34.75	34.25	-0.2	886	-0.02%
2023/05/11	0.2	35.00	0	0.00	34.15	0.2	975	0.02%
2023/05/05	1	36.50	0	0.00	36.30	1	1,072	0.09%
2023/04/28	1	37.20	0	0.00	37.25	1	1,484	0.07%
2023/04/21	0.2	37.50	1	37.40	37.00	-0.8	2,057	-0.04%
2023/04/20	0	0.00	2	38.30	38.20	-2	2,079	-0.10%
2023/04/19	0.4	38.80	2	38.65	38.70	-1.6	2,114	-0.08%
2023/04/13	1	39.20	0	0.00	39.15	1	2,733	0.04%
2023/04/12	0.2	40.50	0.2	41.10	40.25	0	2,747	0.00%
2023/04/11	0	0.00	1.2	39.85	39.40	-1.2	2,764	-0.04%
2023/04/10	0.2	38.75	0	0.00	38.80	0.2	2,766	0.01%
2023/04/07	1	39.00	0	0.00	39.00	1	2,773	0.04%
2023/04/06	1	39.70	0	0.00	39.70	1	2,797	0.04%
2023/03/27	0	41.43	0	0.00	41.15	0	3,142	0.00%
2023/03/24	0	41.10	0	41.30	41.10	0	3,699	0.00%
2023/03/23	0	40.50	0	0.00	40.60	0	4,090	0.00%
2023/03/21	0	40.37	0.2	40.20	40.50	-0.2	4,213	0.00%
2023/03/14	3	41.03	3	41.38	39.60	0	4,236	0.00%
2023/03/13	0	0.00	7.7	39.52	39.35	-7.7	4,271	-0.18%
2023/03/10	1.2	39.18	0	0.00	39.20	1.2	4,291	0.03%
2023/03/06	0	0.00	0.2	41.70	41.65	-0.2	4,394	-0.01%
2023/03/02	1	41.05	0	0.00	40.90	1	4,541	0.02%
2023/03/01	0.2	40.90	0.2	41.10	40.90	0	4,640	0.00%
2023/02/24	0	0.00	2	42.55	41.55	-2	4,662	-0.04%
2023/02/23	1	41.60	1.2	42.41	41.30	-0.2	4,660	0.00%
2023/02/22	4.2	40.75	1	40.75	40.75	3.2	4,795	0.07%
2023/02/21	1	41.90	2.2	42.29	41.60	-1.2	4,898	-0.02%
2023/02/16	4.2	42.39	1.4	43.39	41.50	2.8	5,135	0.05%
2023/02/10	2.2	40.63	5	40.42	40.40	-2.8	5,480	-0.05%
2023/02/09	1.2	42.16	0	0.00	41.70	1.2	5,539	0.02%
2023/02/08	1	43.05	1	43.50	42.70	0	5,560	0.00%
2023/02/07	2	42.45	1	43.00	42.95	1	5,623	0.02%
2023/02/06	3	42.10	0	0.00	42.35	3	5,737	0.05%
2023/02/03	3	42.40	0	0.00	42.30	3	5,878	0.05%
2023/02/02	1	43.40	2	43.75	43.15	-1	6,123	-0.02%
2023/02/01	1	43.15	0	0.00	42.95	1	6,312	0.02%
2023/01/31	4	42.93	8	43.14	44.00	-4	6,886	-0.06%
2023/01/30	3	43.10	11	43.09	42.60	-8	7,022	-0.11%
2023/01/17	1	41.00	0	0.00	41.00	1	6,917	0.01%
2023/01/16	5	41.45	8	41.53	41.70	-3	6,863	-0.04%
2023/01/13	15	41.51	14	41.67	40.30	1	6,717	0.01%
2023/01/12	1	40.60	0	0.00	40.05	1	6,721	0.01%
2023/01/11	3	41.37	1	42.40	40.45	2	6,768	0.03%
2023/01/10	0	0.00	2	41.10	40.30	-2	6,693	-0.03%
2023/01/09	2	40.80	1	41.35	40.35	1	6,666	0.02%
2023/01/06	2	40.00	1	40.10	40.30	1	6,632	0.02%
2023/01/05	7	40.89	9	41.38	40.55	-2	6,605	-0.03%
2023/01/04	6	41.08	8	41.36	40.30	-2	6,469	-0.03%
2023/01/03	4	41.80	5	40.48	41.80	-1	6,225	-0.02%
2022/12/30	1	38.25	0	0.00	38.00	1	6,066	0.02%
2022/12/29	0	0.00	5	38.59	38.25	-5	6,047	-0.08%
2022/12/28	2	37.70	0	0.00	37.65	2	5,985	0.03%
2022/12/22	0	38.20	0	0.00	38.75	0	5,915	0.00%
2022/12/21	0	0.00	0	38.70	38.55	0	5,883	0.00%
2022/12/20	12	40.22	10	41.24	38.60	2	5,830	0.03%
2022/12/19	10	40.49	0	0.00	39.35	10	5,665	0.18%
2022/12/16	17	44.01	18	44.19	42.00	-1	5,589	-0.02%
2022/12/15	15	43.75	26.6	42.68	44.20	-11.6	5,024	-0.23%
2022/12/14	10	39.25	0	0.00	40.20	10	4,621	0.22%
2022/12/12	0	0.00	2	36.60	36.60	-2	4,486	-0.04%
2022/12/07	0	0.00	2	36.85	36.85	-2	4,464	-0.04%
2022/12/06	0	37.60	2	38.85	37.65	-2	4,460	-0.04%
2022/12/05	7	38.98	10	39.50	38.25	-3	4,431	-0.07%
2022/12/02	2	38.03	1	38.30	37.55	1	4,329	0.02%
2022/12/01	2	37.78	3	37.93	38.30	-1	4,301	-0.02%
2022/11/30	2	37.45	5	37.57	37.10	-3	4,269	-0.07%
2022/11/29	2	36.95	6	37.07	36.85	-4	4,256	-0.09%
2022/11/28	6	38.23	1	37.70	37.60	5	4,231	0.12%
2022/11/25	13	39.77	6	39.21	38.00	7	4,194	0.17%
2022/11/23	1	37.50	6	38.72	37.75	-5	4,037	-0.12%
2022/11/22	1	37.10	1.2	36.72	37.10	-0.2	3,941	0.00%
2022/11/21	2	37.60	2	37.95	37.60	0	3,922	0.00%
2022/11/18	11	38.66	12	38.33	38.30	-1	3,880	-0.03%
2022/11/17	4	37.33	42	37.16	36.65	-38	3,685	-1.03%
2022/11/16	47.2	37.89	10.3	37.10	38.10	36.9	3,572	1.03%
2022/11/15	4	34.30	3	34.00	34.75	1	3,372	0.03%
2022/11/11	6	35.92	4	35.94	34.60	2	3,312	0.06%
2022/11/10	5.4	35.54	2	35.20	35.20	3.4	3,263	0.10%
2022/11/09	5	36.96	4.1	36.91	37.00	0.9	3,196	0.03%
2022/11/08	3	39.80	38.4	38.67	38.00	-35.4	3,066	-1.15%
2022/11/07	35	37.97	6	37.92	39.20	29	2,845	1.02%
2022/11/04	3	35.00	4	35.58	35.65	-1	2,768	-0.04%
2022/11/03	3	36.15	1	36.60	36.05	2	2,720	0.07%
2022/11/02	5	37.70	0	0.00	36.40	5	2,654	0.19%
2022/11/01	2	36.43	0	0.00	39.00	2	2,507	0.08%
2022/10/31	7	36.65	9	37.04	37.20	-2	2,357	-0.08%
2022/10/28	2	35.55	1	36.10	36.40	1	2,091	0.05%
2022/10/27	7	34.19	35.1	34.94	35.90	-28.1	1,846	-1.52%
2022/10/26	11	32.17	7	31.56	32.70	4	1,228	0.33%
2022/10/25	6	29.52	8	29.23	29.75	-2	1,029	-0.19%
2022/10/24	3	28.08	0	0.00	27.60	3	1,055	0.28%
2022/10/20	7.9	30.60	4	31.08	29.40	3.9	1,030	0.38%
2022/10/19	2	28.93	7	29.54	30.00	-5	851	-0.59%
2022/10/18	2	27.88	1	27.70	27.30	1	792	0.13%
2022/10/13	0	0.00	1	25.10	25.20	-1	953	-0.10%
2022/10/12	2	28.60	0	0.00	27.15	2	1,010	0.20%
2022/10/11	3	28.97	2	29.63	28.90	1	1,001	0.10%
2022/10/07	3	27.80	3	27.97	28.25	0	970	0.00%
2022/10/06	0	0.00	1	26.90	27.20	-1	961	-0.10%
2022/10/05	0	0.00	2	26.55	26.20	-2	961	-0.21%
2022/10/04	3	25.75	0	0.00	25.80	3	964	0.31%
2022/10/03	0	0.00	1	25.90	25.05	-1	967	-0.10%
2022/09/28	1	25.60	0	0.00	24.45	1	983	0.10%
2022/09/27	0	0.00	2	26.35	26.45	-2	988	-0.20%
2022/09/26	0	0.00	1	25.70	25.70	-1	995	-0.10%
2022/09/21	9	28.78	0	0.00	28.90	9	1,015	0.89%
2022/09/19	1	30.20	0	0.00	29.60	1	1,031	0.10%
2022/09/15	2	32.20	0	0.00	31.30	2	1,046	0.19%
2022/09/13	0	0.00	1	32.50	32.80	-1	1,065	-0.09%
2022/09/12	0	0.00	1	31.70	31.60	-1	1,070	-0.09%
2022/09/06	2	30.18	1	30.10	29.60	1	1,102	0.09%
2022/09/05	2	31.30	1	31.10	30.95	1	1,123	0.09%
2022/09/02	1	32.80	0	0.00	32.50	1	1,121	0.09%
2022/09/01	1	33.60	1	34.05	33.45	0	1,117	0.00%
2022/08/31	1	38.00	0	0.00	38.35	1	1,111	0.09%
2022/08/30	0	0.00	1	38.20	38.00	-1	1,111	-0.09%
2022/08/29	6	36.95	0	0.00	37.00	6	1,108	0.54%
2022/08/26	2	38.78	3	38.90	38.80	-1	1,103	-0.09%
2022/08/25	0	0.00	1	38.10	38.30	-1	1,098	-0.09%
2022/08/19	1	37.40	0	0.00	37.70	1	1,115	0.09%
2022/08/18	0	0.00	7.1	37.39	37.35	-7.1	1,121	-0.63%
2022/08/17	1	36.35	2	36.60	36.70	-1	1,117	-0.09%
2022/08/12	0	0.00	5	35.16	35.45	-5	1,124	-0.44%
2022/08/11	1	34.90	1	35.00	34.50	0	1,118	0.00%
2022/08/10	1	33.65	1	33.50	33.95	0	1,120	0.00%
2022/08/09	1.1	34.02	2	35.00	34.00	-1	1,126	-0.08%
2022/08/08	4	33.50	0	0.00	33.60	4	1,121	0.36%
2022/08/05	1	33.15	0	0.00	33.55	1	1,136	0.09%
2022/08/04	2	33.60	2	33.13	32.80	0	1,149	0.00%
2022/08/03	0	0.00	4	32.78	32.75	-4	1,157	-0.35%
2022/08/02	3	33.12	16	33.12	33.00	-13	1,171	-1.11%
2022/08/01	12	35.53	3	35.98	35.25	9	1,177	0.76%
2022/07/29	28	37.44	17	36.99	36.75	11	1,163	0.95%
2022/07/28	0	0.00	2	34.85	34.80	-2	1,060	-0.19%
2022/07/27	0	0.00	1	35.00	34.85	-1	1,052	-0.10%
2022/07/26	8	35.15	5	34.62	34.65	3	1,043	0.29%
2022/07/25	0	0.00	1	36.55	36.30	-1	1,036	-0.10%
2022/07/22	0	0.00	1	37.85	37.20	-1	1,040	-0.10%
2022/07/21	3	37.45	7	37.71	37.45	-4	1,059	-0.38%
2022/07/20	14	39.39	7	39.87	38.55	7	1,060	0.66%
2022/07/19	14	37.50	3	37.13	37.80	11	947	1.16%
2022/07/14	0	0.00	6	32.66	33.40	-6	1,185	-0.51%
2022/07/12	0	0.00	4	32.25	31.85	-4	1,431	-0.28%
2022/07/11	1	33.40	0	0.00	33.85	1	1,447	0.07%
2022/07/08	23	34.51	2	34.48	34.65	21	1,463	1.44%
2022/07/06	2	32.80	2	33.10	31.95	0	1,482	0.00%
2022/07/05	2	32.50	2	33.15	33.35	0	1,519	0.00%
2022/07/04	0	0.00	3	33.00	32.40	-3	1,523	-0.20%
2022/07/01	0	0.00	14	34.16	32.35	-14	1,534	-0.91%
2022/06/30	0	0.00	1	34.90	34.65	-1	1,516	-0.07%
2022/06/29	1	36.70	2	36.50	36.65	-1	1,512	-0.07%
2022/06/28	2	36.98	1	37.00	37.20	1	1,510	0.07%
2022/06/27	6	38.40	2	38.28	38.50	4	1,513	0.26%
2022/06/24	0	0.00	0	36.85	36.70	0	1,538	0.00%
2022/06/23	0	0.00	1	36.25	36.25	-1	1,595	-0.06%
2022/06/22	0	0.00	5	36.87	36.10	-5	1,611	-0.31%
2022/06/21	5	38.95	4	39.00	38.95	1	1,606	0.06%
2022/06/16	2	40.85	1	42.75	40.35	1	1,611	0.06%
2022/06/14	2	42.55	14	40.77	40.60	-12	1,600	-0.75%
2022/06/13	1	44.80	0	0.00	44.70	1	1,587	0.06%
2022/06/09	4	45.66	0	0.00	45.65	4	1,595	0.25%
2022/06/08	2	45.80	0	0.00	45.80	2	1,601	0.12%
2022/06/02	1	46.00	0	0.00	46.00	1	1,694	0.06%
2022/06/01	1	47.50	4	47.48	47.10	-3	1,706	-0.18%
2022/05/31	5	47.23	4	47.13	47.25	1	1,714	0.06%
2022/05/30	5	47.02	2	47.03	47.10	3	1,735	0.17%
2022/05/27	0.1	46.00	6	45.62	45.70	-5.9	1,775	-0.33%
2022/05/26	1	44.40	0	0.00	44.35	1	1,861	0.05%
2022/05/24	3	46.13	4	45.70	45.20	-1	1,882	-0.05%
2022/05/23	2	46.85	0	0.00	46.85	2	1,886	0.11%
2022/05/20	8	47.63	0	0.00	46.70	8	1,896	0.42%
2022/05/19	0	0.00	4	46.15	46.65	-4	1,894	-0.21%
2022/05/18	3	47.70	0	0.00	47.70	3	1,902	0.16%
2022/05/17	0	0.00	1	47.80	48.15	-1	1,905	-0.05%
2022/05/16	0	0.00	4	47.23	46.85	-4	1,922	-0.21%
2022/05/13	11	46.68	3	46.82	46.55	8	1,929	0.41%
2022/05/12	2	46.48	5	46.39	45.00	-3	1,945	-0.15%
2022/05/11	1	47.75	6	48.02	47.85	-5	1,948	-0.26%
2022/05/09	4	49.36	2	50.00	48.80	2	2,184	0.09%
2022/04/29	2	54.40	3	55.13	53.60	-1	2,297	-0.04%
2022/04/26	0	0.00	1	56.00	55.00	-1	2,267	-0.04%
2022/04/25	5	57.84	0	0.00	57.30	5	2,261	0.22%
2022/04/22	1	61.70	0.2	62.50	60.60	0.8	2,254	0.04%
2022/04/21	7.2	63.35	2	63.45	62.90	5.2	2,257	0.23%
2022/04/20	32	63.50	35	64.05	64.80	-3	2,190	-0.14%
2022/04/19	8	64.13	20	64.57	63.90	-12	2,043	-0.59%
2022/04/18	3	56.83	4	57.08	58.90	-1	1,888	-0.05%
2022/04/15	1	53.60	0	0.00	53.60	1	1,871	0.05%
2022/04/14	2	56.55	3.1	57.41	56.40	-1.1	1,925	-0.06%
2022/04/13	0.1	56.60	0	0.00	56.30	0.1	1,978	0.01%
2022/04/12	4	56.10	0	0.00	56.10	4	2,138	0.19%
2022/04/11	5	58.64	6	57.40	57.00	-1	2,148	-0.05%
2022/04/08	4	62.60	3	63.07	62.70	1	2,156	0.05%
2022/04/07	5	65.10	2	63.80	63.60	3	2,240	0.13%
2022/04/06	1	66.60	0	0.00	66.90	1	2,297	0.04%
2022/04/01	0	66.90	0	0.00	66.50	0	2,477	0.00%
2022/03/31	0	67.90	5	68.00	67.10	-5	2,643	-0.19%
2022/03/29	5	68.06	11.1	69.78	67.90	-6.1	3,832	-0.16%
2022/03/28	13.1	69.43	4	68.30	69.70	9.1	4,079	0.22%
2022/03/25	0	67.70	0	0.00	66.30	0	4,663	0.00%
2022/03/24	3	66.20	0	0.00	66.10	3	4,826	0.06%
2022/03/23	0	66.90	1	67.50	67.00	-1	4,832	-0.02%
2022/03/22	2	64.75	0	0.00	66.60	2	4,843	0.04%
2022/03/17	0	0.00	4	66.30	67.30	-4	4,864	-0.08%
2022/03/16	3	64.50	0	0.00	64.60	3	4,920	0.06%
2022/03/15	0	0.00	4	66.22	65.60	-4	4,928	-0.08%
2022/03/14	2	66.95	0	66.90	66.90	2	4,961	0.04%
2022/03/10	9	68.91	4	71.18	67.70	5	5,045	0.10%
2022/03/09	7	67.31	0	0.00	67.20	7	5,063	0.14%
2022/03/08	11	66.11	0	0.00	65.60	11	5,187	0.21%
2022/03/07	1	67.60	2	67.45	67.60	-1	5,256	-0.02%
2022/03/04	1	70.40	3	70.40	70.20	-2	5,406	-0.04%
2022/03/03	3	71.80	1	72.00	71.10	2	5,481	0.04%
2022/03/02	8	72.09	9	72.94	71.70	-1	5,657	-0.02%
2022/03/01	4	72.75	7	74.10	72.10	-3	5,790	-0.05%
2022/02/25	0	0.00	3	68.90	68.00	-3	5,745	-0.05%
2022/02/24	4	67.53	1	68.20	67.10	3	5,764	0.05%
2022/02/22	1	69.00	6	69.13	69.00	-5	5,852	-0.09%
2022/02/21	1	70.80	7	71.14	71.00	-6	5,963	-0.10%
2022/02/18	1	70.80	1	71.40	71.70	0	6,064	0.00%
2022/02/16	3	71.70	1	72.90	71.10	2	6,222	0.03%
2022/02/15	0	0.00	1	70.80	70.20	-1	6,317	-0.02%
2022/02/14	1	68.90	1	70.20	70.20	0	6,499	0.00%
2022/02/11	3	72.77	3	72.40	72.20	0	6,670	0.00%
2022/02/10	5	74.46	2	74.35	73.30	3	7,015	0.04%
2022/02/09	8	74.85	6	74.48	74.60	2	7,431	0.03%
2022/02/08	0	0.00	0	73.50	73.50	0	7,529	0.00%
2022/02/07	0	0.00	0	66.90	66.90	0	7,484	0.00%
2022/01/26	0	0.00	1	64.60	64.80	-1	7,542	-0.01%
2022/01/24	3	64.77	4	66.10	68.00	-1	7,634	-0.01%
2022/01/21	2	69.10	0	0.00	68.00	2	7,660	0.03%
2022/01/19	1	70.50	0	0.00	70.90	1	7,693	0.01%
2022/01/18	1	71.50	0	0.00	71.60	1	7,760	0.01%
2022/01/17	0	0.00	6	71.52	73.30	-6	7,787	-0.08%
2022/01/14	0	0.00	1	69.30	70.20	-1	7,868	-0.01%
2022/01/13	5	72.98	11	72.45	72.30	-6	8,059	-0.07%
2022/01/12	0	0.00	10	71.47	72.20	-10	8,186	-0.12%
2022/01/11	3	72.73	11	71.75	71.00	-8	8,384	-0.10%
2022/01/10	4	75.65	0.1	83.30	75.80	3.9	8,639	0.05%
2022/01/07	7	75.93	7	78.00	75.80	0	8,678	0.00%
2022/01/06	18	80.30	21	80.96	79.80	-3	8,682	-0.03%
2022/01/05	59	81.72	44	81.73	82.50	15	8,643	0.17%
2022/01/04	9	78.73	5	78.98	78.60	4	8,630	0.05%
2022/01/03	16	78.95	15	79.13	78.80	1	8,762	0.01%
2021/12/30	10	79.40	3	79.00	78.80	7	8,757	0.08%
2021/12/29	11	82.29	10	81.62	82.40	1	8,684	0.01%
2021/12/28	18	83.28	14	83.56	81.50	4	8,620	0.05%
2021/12/27	20	83.64	42	82.99	81.60	-22	8,458	-0.26%
2021/12/24	66	87.66	44.2	87.60	85.80	21.9	8,300	0.26%
2021/12/23	41	92.84	18.3	93.81	91.20	22.8	7,870	0.29%
2021/12/22	4	84.85	40	86.69	89.10	-36	7,134	-0.50%
2021/12/21	63.1	79.77	16	79.77	81.00	47.1	6,863	0.69%
2021/12/20	2	76.25	12	76.49	77.50	-10	6,229	-0.16%
2021/12/17	1	70.80	0	0.00	70.50	1	6,051	0.02%
2021/12/16	1	71.00	2	71.85	71.30	-1	6,048	-0.02%
2021/12/15	0	0.00	4	70.88	70.50	-4	6,037	-0.07%
2021/12/14	6	70.23	1	70.40	70.00	5	6,035	0.08%
2021/12/13	3	71.73	3	72.17	71.80	0	6,025	0.00%
2021/12/10	1	71.50	2	73.00	71.40	-1	6,000	-0.02%
2021/12/09	2	71.10	5	71.40	71.00	-3	5,936	-0.05%
2021/12/08	4	71.10	4.5	72.13	70.60	-0.5	5,925	-0.01%
2021/12/07	4.5	71.10	0	0.00	70.50	4.5	5,896	0.08%
2021/12/06	3	71.53	2	71.60	71.50	1	5,887	0.02%
2021/12/03	1	75.20	1	74.90	74.30	0	5,880	0.00%
2021/12/02	2	74.30	2	74.90	74.40	0	5,873	0.00%
2021/12/01	1	72.60	3	73.83	74.90	-2	5,966	-0.03%
2021/11/30	7	75.57	2	75.75	74.20	5	5,906	0.08%
2021/11/29	0	0.00	1.2	69.77	70.40	-1.2	5,787	-0.02%
2021/11/26	2.2	75.27	5.3	75.35	72.60	-3.1	5,815	-0.05%
2021/11/25	6	75.48	10.4	74.20	75.80	-4.4	5,628	-0.08%
2021/11/24	3.4	70.86	2.2	71.55	70.30	1.1	5,460	0.02%
2021/11/23	1	70.60	7.5	70.64	69.40	-6.5	5,432	-0.12%
2021/11/22	4	71.60	5.2	71.86	71.10	-1.2	5,434	-0.02%
2021/11/19	10	73.90	27.2	73.48	72.60	-17.2	5,467	-0.32%
2021/11/18	3.2	73.59	47	73.60	73.00	-43.8	5,460	-0.80%
2021/11/17	42	71.56	11.9	70.87	71.50	30.1	5,360	0.56%
2021/11/16	19.9	74.01	9	74.27	73.40	10.9	5,261	0.21%
2021/11/15	8	73.19	17.3	74.03	73.20	-9.3	5,175	-0.18%
2021/11/12	13.3	74.93	7.2	74.23	73.00	6.1	5,118	0.12%
2021/11/11	23.1	76.68	14.4	76.75	74.60	8.8	5,017	0.17%
2021/11/10	11	77.48	3	78.50	76.10	8	4,839	0.17%
2021/11/09	8.2	78.22	18.4	78.89	77.20	-10.2	4,664	-0.22%
2021/11/08	17.7	73.50	11	73.95	75.90	6.7	4,319	0.15%
2021/11/05	48.1	69.75	77	68.82	70.10	-28.9	3,921	-0.74%
2021/11/04	0	0.00	5	65.80	64.90	-5	3,670	-0.14%
2021/11/03	32	66.37	23	66.70	66.10	9	3,776	0.24%
2021/11/02	1	64.20	0	0.00	64.40	1	3,739	0.03%
2021/11/01	14	65.59	4	65.33	66.60	10	3,697	0.27%
2021/10/29	11	64.36	13	64.36	65.00	-2	3,629	-0.06%
2021/10/28	1	61.00	1	62.10	61.60	0	3,580	0.00%
2021/10/27	12	62.88	0	0.00	63.10	12	3,550	0.34%
2021/10/26	8	64.54	65	63.36	62.10	-57	3,551	-1.61%
2021/10/25	2	65.30	7	65.63	65.60	-5	3,514	-0.14%
2021/10/22	18	66.56	7	65.62	67.10	11	3,549	0.31%
2021/10/21	10	69.98	31.2	68.94	67.70	-21.2	3,560	-0.60%
2021/10/20	76	68.39	10	69.97	67.60	66	3,367	1.96%
2021/10/19	25.1	68.31	5	68.54	68.90	20.1	3,238	0.62%
2021/10/18	4.3	68.84	4	68.55	69.50	0.3	3,036	0.01%
2021/10/15	0	0.00	4.1	61.45	63.40	-4.1	2,777	-0.15%
2021/10/14	4.1	61.55	2	61.65	60.70	2.1	2,737	0.07%
2021/10/13	1	57.90	0	0.00	58.10	1	2,676	0.04%
2021/10/12	2	60.70	2	64.50	60.10	0	2,665	0.00%
2021/10/08	8	62.51	17	61.80	60.60	-9	2,537	-0.35%
2021/10/07	0	0.00	4	59.13	60.60	-4	2,416	-0.17%
2021/10/06	4	55.60	2	56.25	55.10	2	2,415	0.08%
2021/09/28	12	58.36	0	0.00	58.30	12	2,771	0.43%
2021/09/27	1	60.50	1	60.40	60.10	0	2,793	0.00%
2021/09/23	0	0.00	1	61.60	61.30	-1	2,891	-0.03%
2021/09/15	0	0.00	2	63.35	62.80	-2	3,139	-0.06%
2021/09/14	1	62.00	0	0.00	62.20	1	3,226	0.03%
2021/09/10	0	0.00	0	63.50	63.70	0	3,440	0.00%
2021/09/09	0	0.00	2	63.65	63.70	-2	3,501	-0.06%
2021/09/08	3	62.27	2	62.75	62.40	1	3,536	0.03%
2021/09/07	1	68.50	1	67.70	65.70	0	3,547	0.00%
2021/09/06	8	72.28	7	71.67	67.30	1	3,535	0.03%
2021/09/02	3	67.20	3	68.57	65.40	0	3,426	0.00%
2021/09/01	17	68.04	22	68.27	67.00	-5	3,483	-0.14%
2021/08/30	1	65.40	3	65.50	64.20	-2	3,439	-0.06%
2021/08/27	3	65.47	14	65.70	64.40	-11	3,503	-0.31%
2021/08/26	11	68.49	1	69.10	67.40	10	3,665	0.27%
2021/08/25	8	68.09	9	67.96	67.20	-1	3,858	-0.03%
2021/08/24	7	67.60	11	68.48	65.70	-4	3,944	-0.10%
2021/08/23	5	63.16	4	64.28	65.40	1	3,962	0.03%
2021/08/20	10	59.80	0	0.00	59.50	10	4,048	0.25%
2021/08/19	0	0.00	2	59.90	58.50	-2	4,144	-0.05%
2021/08/18	4	58.35	0	0.00	62.00	4	4,241	0.09%
2021/08/13	0	0.00	2	62.50	61.20	-2	4,369	-0.05%
2021/08/12	6	64.87	0	0.00	64.80	6	4,411	0.14%
2021/08/11	1	63.90	5	65.64	65.40	-4	4,464	-0.09%
2021/08/10	1	71.50	4	69.55	70.80	-3	4,467	-0.07%
2021/08/09	8	72.89	3	71.53	74.10	5	4,437	0.11%
2021/08/06	1	67.40	3	67.40	67.40	-2	4,384	-0.05%
2021/08/05	3	61.93	4	60.90	61.30	-1	4,427	-0.02%
2021/08/04	0	0.00	0	61.20	61.00	0	4,517	0.00%
2021/07/30	0	0.00	1	62.80	60.80	-1	4,748	-0.02%
2021/07/29	0	0.00	1	67.20	64.60	-1	4,801	-0.02%
2021/07/28	6.1	63.42	4	66.95	67.20	2.1	4,832	0.04%
2021/07/27	12	68.63	4.1	69.37	69.70	7.9	4,809	0.16%
2021/07/26	0	0.00	2	60.30	63.40	-2	4,735	-0.04%
2021/07/23	1	57.70	0	0.00	57.70	1	4,757	0.02%
2021/07/22	2	59.80	5	59.20	58.70	-3	4,785	-0.06%
2021/07/21	3	57.47	5	57.62	55.70	-2	4,814	-0.04%
2021/07/20	1	61.60	0	0.00	60.20	1	4,853	0.02%
2021/07/19	1	62.50	6	63.70	62.90	-5	4,876	-0.10%
2021/07/16	0	0.00	3	65.07	63.70	-3	4,896	-0.06%
2021/07/15	4	65.40	0	0.00	66.20	4	4,891	0.08%
2021/07/14	3	62.27	0	0.00	62.00	3	4,885	0.06%
2021/07/13	0	0.00	2	65.25	65.50	-2	4,863	-0.04%
2021/07/12	11	69.29	19	69.73	67.60	-8	4,837	-0.17%
2021/07/09	22	75.31	73	74.80	75.00	-51	4,756	-1.07%
2021/07/08	11	82.57	6	80.63	83.00	5	4,632	0.11%
2021/07/07	11	77.26	0	0.00	76.90	11	4,588	0.24%
2021/07/06	3	79.23	103	79.83	78.50	-100	4,582	-2.18%	大賣/
2021/07/05	103	82.56	6.3	80.87	82.50	96.7	4,562	2.12%	大買/
2021/07/02	19	77.15	11.3	77.27	76.60	7.7	4,661	0.17%
2021/07/01	3.3	78.59	8	78.00	78.70	-4.7	4,658	-0.10%
2021/06/30	16.3	78.24	15	78.90	77.20	1.3	4,646	0.03%
2021/06/29	3	81.30	6	82.92	79.60	-3	4,731	-0.06%
2021/06/28	9	82.06	8	82.69	85.40	1	4,773	0.02%
2021/06/25	12	87.77	8.7	88.50	87.30	3.3	4,727	0.07%
2021/06/24	8	83.56	16.4	83.33	86.90	-8.4	4,705	-0.18%
2021/06/23	20	83.19	23.6	82.30	79.00	-3.6	4,682	-0.08%
2021/06/22	12	90.47	14.2	91.59	87.00	-2.2	4,645	-0.05%
2021/06/21	22.2	90.07	12.1	89.32	95.80	10.1	4,597	0.22%
2021/06/18	13.1	93.30	4	92.65	92.10	9.1	4,582	0.20%
2021/06/17	11	87.66	3	84.67	89.30	8	4,638	0.17%
2021/06/16	7.2	82.24	10.1	81.79	81.20	-2.9	4,717	-0.06%
2021/06/15	6	78.40	1.1	75.04	81.40	4.9	4,733	0.10%
2021/06/11	6	74.82	1	74.00	74.00	5	4,736	0.11%
2021/06/10	6	74.48	11.1	75.17	74.50	-5.1	4,819	-0.11%
2021/06/09	3.3	69.69	5	70.52	70.90	-1.7	4,875	-0.03%
2021/06/08	1	65.90	1	65.90	64.50	0	4,903	0.00%
2021/06/07	0	0.00	3	63.30	62.50	-3	4,942	-0.06%
2021/06/04	3	67.47	4.1	68.34	67.30	-1.1	4,937	-0.02%
2021/06/03	15.1	68.99	49.1	66.64	71.50	-34	4,914	-0.69%
2021/06/02	12.1	67.08	7	66.34	65.00	5.1	4,778	0.11%
2021/06/01	8	60.80	14.4	63.12	63.40	-6.4	4,598	-0.14%
2021/05/31	5	53.52	2	54.95	57.70	3	4,552	0.07%
2021/05/28	7	54.24	7	54.94	54.80	0	4,484	0.00%
2021/05/27	12	51.53	18	51.34	52.50	-6	4,395	-0.14%
2021/05/26	14	50.37	11	50.21	51.50	3	4,319	0.07%
2021/05/25	8	45.48	1	44.45	46.95	7	4,262	0.16%
2021/05/24	2	43.23	3	42.55	42.70	-1	4,311	-0.02%
2021/05/21	3	43.22	1	43.55	43.00	2	4,493	0.04%
2021/05/20	3	42.92	5	44.00	41.85	-2	4,463	-0.04%
2021/05/19	2	41.53	2	41.78	44.00	0	4,517	0.00%
2021/05/18	5	38.94	0	0.00	41.30	5	4,457	0.11%
2021/05/14	8	41.04	5	43.71	41.70	3	4,362	0.07%
2021/05/13	5	44.53	1	44.90	44.15	4	4,279	0.09%
2021/05/12	7	50.44	18	49.08	49.05	-11	4,204	-0.26%
2021/05/11	124	54.17	17	54.08	54.50	107	4,109	2.60%	大買/鉅額交易
2021/05/10	0	0.00	14	49.70	49.70	-14	3,911	-0.36%
2021/05/06	14	46.50	1	48.25	42.50	13	3,879	0.34%
2021/05/05	1	45.90	1	45.90	45.90	0	3,798	0.00%
2021/05/04	0	0.00	2	41.25	41.75	-2	3,732	-0.05%
2021/05/03	1	44.00	4	45.25	44.00	-3	3,690	-0.08%
2021/04/29	1	46.50	12	48.28	46.50	-11	3,672	-0.30%
2021/04/28	1	51.90	0	0.00	50.00	1	3,638	0.03%
2021/04/27	6	51.65	0	0.00	50.10	6	3,617	0.17%
2021/04/26	6	47.70	1	44.00	50.00	5	3,556	0.14%
2021/04/23	12	45.49	51	41.36	45.50	-39	3,482	-1.12%
2021/04/22	0	0.00	3	44.50	41.40	-3	3,449	-0.09%
2021/04/20	0	0.00	2	45.10	48.00	-2	3,442	-0.06%
2021/04/19	0	0.00	2	49.95	49.95	-2	3,447	-0.06%
2021/04/16	9	54.86	0	0.00	55.50	9	3,470	0.26%
2021/04/15	20	53.00	0	0.00	53.50	20	3,498	0.57%
2021/04/14	30	54.64	0	0.00	52.60	30	3,506	0.86%
2021/04/12	0	0.00	1	57.00	56.80	-1	3,561	-0.03%
2021/04/09	2	54.50	1	53.00	54.00	1	3,594	0.03%
2021/04/08	18	59.24	8	57.06	57.80	10	3,583	0.28%
2021/04/07	8	57.51	0	0.00	57.80	8	3,434	0.23%
2021/04/06	1	50.80	9	51.10	52.60	-8	3,452	-0.23%
2021/04/01	15	46.69	5	46.53	47.90	10	3,489	0.29%
2021/03/31	6	42.85	6.5	43.55	43.55	-0.5	3,407	-0.01%
2021/03/30	3	39.62	152	39.98	39.60	-149	3,364	-4.43%	大賣/鉅額交易
2021/03/29	152	39.98	3	40.37	39.65	149	3,415	4.36%	大買/鉅額交易
2021/03/26	0	38.60	0	0.00	38.80	0	3,483	0.00%
2021/03/25	2	37.95	17	38.98	38.30	-15	3,625	-0.41%
2021/03/24	1	38.15	3	37.60	38.80	-2	3,769	-0.05%
2021/03/23	11	37.55	16	38.51	36.55	-5	3,795	-0.13%
2021/03/22	5	38.56	13	39.86	39.25	-8	3,688	-0.22%
2021/03/19	15	39.27	13	38.94	40.70	2	3,563	0.06%
2021/03/18	10	36.64	2	36.28	37.00	8	3,440	0.23%
2021/03/17	8	34.48	4	34.96	34.55	4	3,386	0.12%
2021/03/16	11	35.28	13	34.63	34.55	-2	3,337	-0.06%
2021/03/15	18	35.13	185	35.94	36.05	-167	3,253	-5.13%	大賣/鉅額交易
2021/03/12	188	30.24	123	29.41	32.80	65	3,148	2.06%	大買/大賣/
2021/03/11	5	29.76	1	29.00	29.90	4	3,097	0.13%
2021/03/10	6	27.82	0	0.00	27.50	6	3,126	0.19%
2021/03/09	0	26.95	11	26.76	27.55	-11	3,101	-0.35%
2021/03/08	5	28.40	8	27.23	27.30	-3	3,076	-0.10%
2021/03/05	2.5	26.21	13.3	26.50	26.35	-10.8	3,054	-0.35%
2021/03/04	135.3	26.82	9	27.37	27.60	126.3	3,027	4.17%	大買/鉅額交易
2021/03/03	5	24.45	1	24.00	25.10	4	2,973	0.13%
2021/03/02	0	0.00	11	24.52	24.25	-11	2,980	-0.37%
2021/02/26	0	0.00	3	24.90	24.90	-3	3,010	-0.10%
2021/02/25	3	25.33	1	25.50	25.50	2	3,038	0.07%
2021/02/24	7	24.76	34	24.73	26.00	-27	3,064	-0.88%
2021/02/23	46	26.31	49	26.12	26.45	-3	3,080	-0.10%
2021/02/22	0	0.00	0.8	24.05	24.05	-0.8	3,022	-0.03%
2021/02/19	8	21.81	30	21.64	21.90	-22	3,121	-0.70%
2021/02/17	22	18.15	5	18.15	18.15	17	3,090	0.55%
2021/01/26	0	0.00	1	17.35	17.10	-1	3,588	-0.03%
2021/01/25	2	17.50	0	0.00	17.80	2	3,588	0.06%
2021/01/22	0	17.20	70	16.94	17.20	-70	3,581	-1.95%
2021/01/20	3	18.00	0	0.00	17.90	3	3,572	0.08%
2021/01/18	2	19.40	0	0.00	19.50	2	3,565	0.06%
2021/01/15	1	20.25	0	0.00	20.20	1	3,595	0.03%
2021/01/14	0	0.00	10	20.60	21.00	-10	3,647	-0.27%
2021/01/13	2	20.15	0	0.00	20.25	2	3,657	0.05%
2021/01/12	2	20.50	1	20.25	20.40	1	3,644	0.03%
2021/01/11	0	0.00	2	22.45	21.70	-2	3,618	-0.06%
2021/01/08	9	21.67	1	21.95	21.30	8	3,585	0.22%
2021/01/07	3	20.20	0	0.00	20.60	3	3,545	0.08%
2021/01/06	0	0.00	3	20.32	20.20	-3	3,541	-0.08%
2021/01/05	1	21.50	0	0.00	21.50	1	3,508	0.03%
2020/12/31	0	0.00	2	22.70	21.95	-2	3,450	-0.06%
2020/12/29	0	0.00	3	23.13	22.25	-3	3,439	-0.09%
2020/12/28	26	23.34	5	23.50	23.20	21	3,388	0.62%
2020/12/25	10	22.48	0	0.00	21.50	10	3,312	0.30%
2020/12/24	11	22.49	1	22.70	22.50	10	3,261	0.31%
2020/12/23	0	0.00	1	23.00	23.45	-1	3,220	-0.03%
2020/12/22	2	22.03	16	22.49	21.85	-14	3,177	-0.44%
2020/12/21	4	23.65	29	23.78	24.20	-25	3,095	-0.81%
2020/12/18	26	21.77	8	21.92	22.00	18	3,014	0.60%
2020/12/17	2	20.00	4	20.00	20.00	-2	2,932	-0.07%
2020/12/11	1	17.95	12	17.92	17.90	-11	2,877	-0.38%
2020/12/10	10	19.25	9	18.89	18.60	1	2,861	0.03%
2020/12/09	7	19.06	12	19.23	18.95	-5	2,854	-0.18%
2020/12/08	9	20.53	5	20.00	19.95	4	2,804	0.14%
2020/12/07	12	20.16	21	19.83	19.90	-9	2,779	-0.32%
2020/12/04	22	19.80	26.1	20.02	20.10	-4.1	2,718	-0.15%
2020/12/03	8	18.30	0	0.00	18.30	8	2,625	0.30%
2020/12/02	3	18.70	0	0.00	18.65	3	2,611	0.11%
2020/11/27	14	18.90	6	19.05	19.10	8	2,569	0.31%
2020/11/26	5	19.84	0	0.00	19.85	5	2,541	0.20%
2020/11/23	6	20.70	2	20.65	20.75	4	2,474	0.16%
2020/11/20	4	20.68	23	20.04	21.45	-19	2,439	-0.78%
2020/11/19	9	20.92	317	21.15	21.10	-308	2,305	-13.36%	大賣/鉅額交易
2020/11/18	329	19.13	1	19.25	19.25	328	2,149	15.26%	大買/鉅額交易
2020/11/17	3	17.70	13.4	18.03	17.50	-10.4	2,088	-0.50%
2020/11/16	22	18.06	2	18.20	18.00	20	2,132	0.94%
2020/11/13	2	18.80	21.4	18.40	18.65	-19.4	2,113	-0.92%
2020/11/12	5	17.20	0.4	17.00	17.10	4.6	2,035	0.23%
2020/11/11	0	0.00	20	18.11	18.30	-20	2,018	-0.99%
2020/11/10	29.8	17.89	29	18.02	19.20	0.8	2,027	0.04%
2020/11/09	39	18.31	15	18.50	18.55	24	1,940	1.24%
2020/11/06	0	0.00	11	16.90	16.90	-11	1,797	-0.61%
2020/11/04	0	0.00	5	14.85	14.85	-5	1,741	-0.29%
2020/11/02	2	14.60	0	0.00	14.60	2	1,733	0.12%
2020/10/29	0	0.00	2	14.95	15.30	-2	1,714	-0.12%
2020/10/27	2	15.35	3	15.00	15.35	-1	1,681	-0.06%
2020/10/26	0	0.00	5	15.41	15.20	-5	1,678	-0.30%
2020/10/23	11	15.96	12	15.94	15.80	-1	1,668	-0.06%
2020/10/22	10	16.03	6	15.61	16.85	4	1,643	0.24%
2020/10/21	17	16.05	0	0.00	15.70	17	1,597	1.06%
2020/10/20	5	15.00	0	0.00	15.00	5	1,577	0.32%
2020/10/19	0	0.00	5	14.50	14.55	-5	1,566	-0.32%
2020/10/16	1	14.80	11	14.91	14.45	-10	1,563	-0.64%
2020/10/15	2	15.10	5	15.04	15.10	-3	1,549	-0.19%
2020/10/14	0	0.00	7	15.35	15.25	-7	1,544	-0.45%
2020/10/13	5	15.22	0	0.00	15.35	5	1,533	0.33%
2020/10/12	0	0.00	17	14.64	14.60	-17	1,515	-1.12%
2020/10/08	27	15.25	0	0.00	15.20	27	1,502	1.80%
2020/10/07	0	0.00	4	15.13	15.60	-4	1,474	-0.27%
2020/10/05	2	14.35	0	0.00	14.15	2	1,460	0.14%
2020/09/30	0	0.00	4	13.60	14.35	-4	1,511	-0.26%
2020/09/28	1	14.00	0	0.00	13.95	1	1,585	0.06%
2020/09/25	3	14.48	8	15.20	14.50	-5	1,571	-0.32%
2020/09/24	1.8	15.54	21	15.95	15.95	-19.2	1,524	-1.26%
2020/09/23	18	16.56	13	16.39	16.70	5	1,482	0.34%
2020/09/22	12	15.75	41	15.83	16.00	-29	1,379	-2.10%
2020/09/21	4	14.51	0	0.00	14.55	4	1,255	0.32%
2020/09/17	0	0.00	2	13.30	13.30	-2	1,195	-0.17%
2020/09/16	0	0.00	2	13.20	13.35	-2	1,194	-0.17%
2020/09/15	21	13.52	0	0.00	13.40	21	1,188	1.77%
2020/09/14	0	0.00	13	13.08	13.60	-13	1,168	-1.11%
2020/09/11	10	12.52	13	12.60	12.50	-3	1,150	-0.26%
2020/09/10	18	12.66	1	12.65	12.70	17	1,142	1.49%
2020/09/09	11	13.23	20	13.13	13.10	-9	1,123	-0.80%
2020/09/08	10	14.00	0	0.00	13.85	10	1,100	0.91%
2020/09/07	4	13.85	0	0.00	13.85	4	1,091	0.37%
2020/09/04	0	0.00	2	13.90	13.80	-2	1,085	-0.18%
2020/09/03	2	14.35	2	14.10	13.90	0	1,074	0.00%
2020/09/02	1	14.25	1	14.65	14.30	0	1,055	0.00%
2020/09/01	3	14.60	11	14.61	14.60	-8	1,039	-0.77%
2020/08/31	10	14.10	0	0.00	13.90	10	1,016	0.98%
2020/08/28	6	14.38	4	14.30	14.20	2	1,004	0.20%
2020/08/27	12	14.84	9	14.88	14.70	3	984	0.30%
2020/08/26	8	15.03	0	0.00	15.15	8	939	0.85%
2020/08/25	6	13.87	3	14.15	13.85	3	904	0.33%
2020/08/24	1.3	13.93	1	13.95	13.95	0.3	913	0.03%
2020/08/21	6	13.73	3	14.30	14.50	3	890	0.34%
2020/08/20	18	13.28	71	13.57	14.50	-53	827	-6.40%
2020/08/19	40	13.35	19	13.35	13.35	21	728	2.88%
2020/08/18	0	0.00	1	12.05	12.15	-1	694	-0.14%
2020/08/17	1	12.20	15	12.54	12.15	-14	681	-2.05%
2020/08/14	27	12.81	10	12.19	12.75	17	656	2.59%
2020/08/13	11	12.65	0	0.00	12.75	11	590	1.86%
2020/08/12	14	11.38	0	0.00	11.65	14	534	2.62%
2020/08/11	0	0.00	10	11.40	11.10	-10	518	-1.93%
2020/08/10	10	11.20	4	11.04	11.30	6	515	1.16%
2020/08/07	2	10.50	0	0.00	10.55	2	505	0.40%
2020/07/31	0	10.90	0	0.00	10.85	0	547	0.00%
2020/07/30	2	10.88	0	0.00	10.70	2	547	0.37%
2020/07/29	0	0.00	2	11.10	10.80	-2	545	-0.37%
2020/07/28	1	11.55	9	11.25	11.20	-8	539	-1.48%
2020/07/27	19	11.22	20	11.33	11.25	-1	524	-0.19%
2020/07/24	20	11.10	0	0.00	11.10	20	505	3.96%
2020/07/16	0	0.00	0	10.50	10.50	0	479	0.00%
2020/07/15	1	10.70	0	0.00	10.50	1	478	0.21%
2020/07/14	5	10.49	0	0.00	10.50	5	478	1.05%
2020/07/13	0	0.00	1	11.10	11.00	-1	471	-0.21%
2020/07/09	0	0.00	50	11.93	12.10	-50	446	-11.20%
2020/07/08	50	11.65	20	10.68	11.65	30	393	7.62%
2020/07/07	20	10.60	0	0.00	10.60	20	347	5.76%
2020/06/23	0	0.00	1	9.27	9.35	-1	307	-0.33%
2020/06/22	0	0.00	1	9.44	9.37	-1	306	-0.33%
2020/06/19	0	9.30	0	0.00	9.40	0	306	0.00%
2020/06/12	1	9.25	0	0.00	9.25	1	314	0.32%
2020/06/11	1	9.63	0	0.00	9.33	1	317	0.32%
2020/06/10	0	9.78	0	0.00	9.80	0	317	0.00%
2020/06/09	1	9.83	0	0.00	9.80	1	320	0.31%
2020/06/05	0	9.89	0	0.00	9.89	0	323	0.00%
2020/06/02	0	0.00	6	10.05	9.95	-6	319	-1.88%
2020/06/01	65	10.14	7	10.11	9.98	58	310	18.66%
2020/05/29	7	10.10	0	0.00	10.10	7	295	2.37%
2020/05/20	1	9.20	0	0.00	9.21	1	259	0.39%
2020/05/13	0	0.00	1	10.00	9.93	-1	248	-0.40%
2020/04/30	0	8.90	0	0.00	8.96	0	225	0.00%
2020/04/29	0	0.00	3	8.51	8.86	-3	219	-1.36%
2020/04/17	0	0.00	1	8.00	7.88	-1	214	-0.47%
2020/04/14	5	7.90	0	0.00	7.92	5	211	2.37%
2020/04/13	3	7.85	0	0.00	7.82	3	210	1.42%
2020/04/10	0	8.25	17	8.10	8.15	-17	207	-8.19%
2020/04/09	0	0.00	4	7.62	7.62	-4	193	-2.07%
2020/04/08	0	6.93	0	0.00	6.93	0	184	0.00%
2020/04/07	0	6.61	0	0.00	6.61	0	181	0.00%
2020/04/01	1	6.41	0	0.00	6.47	1	179	0.56%
2020/03/31	0	6.40	0	0.00	6.40	0	179	0.00%
2020/03/30	0	7.20	0	0.00	6.45	0	179	0.00%
2020/03/27	0	6.55	5	6.55	6.55	-5	180	-2.77%
2020/03/26	0	6.82	0	0.00	6.25	0	182	0.00%
2020/03/25	1	6.20	9	6.31	6.20	-8	182	-4.38%
2020/03/24	0	6.00	0	0.00	5.95	0	182	0.00%
2020/03/20	0	0.00	6	5.86	5.86	-6	183	-3.26%
2020/03/18	0	0.00	3	6.10	6.05	-3	175	-1.71%
2020/03/17	0	0.00	3	6.12	6.05	-3	175	-1.71%
2020/03/16	0	6.87	0	0.00	6.70	0	171	0.00%
2020/03/13	0	7.40	0	0.00	7.37	0	171	0.00%
2020/03/12	0	8.10	0	0.00	8.10	0	166	0.00%
2020/03/11	0	9.09	0	0.00	9.00	0	163	0.00%
2020/03/10	0	9.22	0	0.00	9.13	0	162	0.00%
2020/03/09	0	9.45	0	0.00	9.45	0	160	0.00%
2020/03/06	0	9.90	0	0.00	9.90	0	159	0.00%
2020/03/05	0	10.00	0	0.00	10.10	0	161	0.00%
2020/03/04	0	9.70	0	0.00	9.74	0	161	0.00%
2020/03/03	0	9.74	0	0.00	9.80	0	162	0.00%
2020/03/02	0	9.75	0	0.00	9.74	0	161	0.00%
2020/02/27	2	10.00	1	10.05	9.90	1	160	0.62%
2020/02/25	1	10.00	1	10.25	10.15	0	160	0.00%
2020/02/24	2	10.30	0	0.00	10.25	2	160	1.25%
2020/02/21	0	10.35	2	10.55	10.35	-2	160	-1.24%
2020/02/19	0	0.00	1	10.50	10.45	-1	169	-0.59%
2020/02/17	3	10.37	0	0.00	10.35	3	170	1.76%
2020/02/14	2	10.40	0	0.00	10.45	2	172	1.16%
2020/02/13	0	10.40	0	0.00	10.45	0	172	0.00%
2020/02/12	5	10.81	2	11.20	10.90	3	169	1.77%
2020/02/11	0	11.90	0	0.00	10.85	0	163	0.00%
2020/02/10	0	10.85	4	10.68	10.85	-4	156	-2.56%
2020/02/07	0	9.87	0	0.00	9.87	0	143	0.00%
2020/02/06	5	9.90	0	0.00	9.86	5	144	3.47%
2020/02/05	0	10.00	0	0.00	9.56	0	144	0.00%
2020/02/03	0	9.90	0	0.00	9.10	0	145	0.00%
2020/01/31	0	11.00	3	10.07	9.95	-3	149	-2.01%
2020/01/30	3	10.52	7	9.94	10.00	-4	171	-2.33%
2020/01/20	9	10.97	1	11.15	10.95	8	207	3.86%
2020/01/16	3	10.98	0	0.00	11.05	3	209	1.43%
2020/01/15	1	11.00	0	0.00	11.00	1	211	0.47%
2020/01/14	2	10.98	0	0.00	11.00	2	211	0.95%
2020/01/13	2	11.03	0	0.00	11.05	2	210	0.95%
2020/01/10	1	11.05	0	0.00	11.00	1	209	0.48%
2020/01/09	1	11.10	0	0.00	11.10	1	209	0.48%
2020/01/08	0	0.00	4	11.24	11.15	-4	210	-1.90%
2020/01/07	1	11.10	0	0.00	11.10	1	209	0.48%
2020/01/06	0	0.00	1	11.25	11.15	-1	208	-0.48%
2020/01/03	0	11.05	1	11.20	11.05	-1	209	-0.48%
2020/01/02	1	11.25	0	0.00	11.15	1	210	0.48%
2019/12/31	0	11.10	0	0.00	11.10	0	209	0.00%
2019/12/26	2	11.15	0	0.00	11.20	2	212	0.94%
2019/12/25	1	11.20	0	0.00	11.20	1	211	0.47%
2019/12/24	1	11.25	0	0.00	11.20	1	214	0.47%
2019/12/23	0	11.30	3	11.60	11.35	-3	213	-1.40%
2019/12/20	0	0.00	2	11.25	11.20	-2	212	-0.94%
2019/12/19	0	0.00	1	11.15	11.10	-1	217	-0.46%
2019/12/18	0	11.00	0	0.00	11.10	0	218	0.00%
2019/12/17	1	11.00	0	0.00	11.00	1	219	0.46%
2019/12/11	3	11.15	0	0.00	11.20	3	218	1.37%
2019/12/10	0	0.00	6	11.34	11.30	-6	219	-2.74%
2019/12/09	0	11.05	0	0.00	11.05	0	215	0.00%
2019/12/06	0	0.00	2	11.05	11.20	-2	216	-0.92%
2019/12/04	2	10.95	0	0.00	11.00	2	216	0.92%
2019/11/29	1	11.05	0	0.00	11.00	1	217	0.46%
2019/11/28	1	11.05	0	0.00	11.10	1	218	0.46%
2019/11/26	2	11.10	0	0.00	11.15	2	223	0.89%
2019/11/25	2	11.10	0	0.00	11.15	2	224	0.89%
2019/11/22	4	11.08	2	11.15	11.10	2	224	0.89%
2019/11/19	1	11.20	0	0.00	11.20	1	230	0.43%
2019/11/18	2	11.45	2	11.65	11.30	0	230	0.00%
2019/11/07	2	11.10	1	11.30	11.15	1	275	0.36%
2019/11/06	1	11.10	0	0.00	11.10	1	282	0.35%
2019/11/05	2	11.15	1	11.35	11.25	1	292	0.34%
2019/11/04	0	11.20	0	0.00	11.25	0	307	0.00%
2019/11/01	0	0.00	2	11.30	11.30	-2	309	-0.65%
2019/10/31	0	0.00	1	11.40	11.30	-1	311	-0.32%
2019/10/30	1	11.30	0	0.00	11.35	1	312	0.32%
2019/10/29	5	11.64	15	11.75	11.50	-10	310	-3.22%
2019/10/28	15	11.97	17	11.77	12.00	-2	295	-0.68%
2019/10/23	4	11.05	0	0.00	11.05	4	269	1.48%
2019/10/21	1	11.05	0	0.00	11.10	1	291	0.34%
2019/10/18	0	0.00	1	11.15	11.20	-1	296	-0.34%
2019/10/14	4	11.12	0	0.00	11.05	4	321	1.24%
2019/10/07	2	11.25	0	0.00	11.20	2	393	0.51%
2019/10/03	4	11.28	0	0.00	11.35	4	465	0.86%
2019/10/02	0	0.00	5	11.40	11.30	-5	470	-1.06%
2019/09/27	0	0.00	7	11.31	11.35	-7	482	-1.45%
2019/09/26	0	0.00	3	11.40	11.40	-3	485	-0.62%
2019/09/25	0	11.40	2	11.53	11.45	-2	495	-0.40%
2019/09/24	10	11.68	2	11.50	11.60	8	506	1.58%
2019/09/20	0	11.30	0	0.00	11.30	0	561	0.00%
2019/09/17	0	0.00	1	11.25	11.20	-1	637	-0.16%
2019/09/16	0	11.40	5	11.35	11.20	-5	649	-0.77%
2019/09/11	1	11.45	0	0.00	11.45	1	659	0.15%
2019/09/06	0	0.00	2	11.48	11.50	-2	697	-0.29%
2019/09/05	0	0.00	2	11.50	11.30	-2	702	-0.28%
2019/09/04	0	11.50	0	0.00	11.40	0	702	0.00%
2019/09/03	11	11.46	0	0.00	11.40	11	706	1.56%
2019/09/02	3	11.45	0	0.00	11.40	3	710	0.42%
2019/08/28	0	11.30	0	0.00	11.35	0	727	0.00%
2019/08/26	2	11.40	2	11.60	11.40	0	750	0.00%
2019/08/23	1	11.20	0	0.00	11.25	1	764	0.13%
2019/08/22	0	11.30	0	0.00	11.35	0	824	0.00%
2019/08/21	2	11.45	0	0.00	11.55	2	850	0.24%
2019/08/19	1	11.40	0	0.00	11.40	1	869	0.12%
2019/08/16	1	11.40	36	11.15	11.40	-35	876	-4.00%
2019/08/15	0	0.00	150	11.07	11.10	-150	911	-16.45%	大賣/鉅額交易
2019/08/14	0	0.00	12	11.65	11.45	-12	930	-1.29%
2019/08/13	15	11.82	6	11.70	11.75	9	920	0.98%
2019/08/12	7	12.31	8	12.25	12.30	-1	908	-0.11%
2019/08/08	4	12.83	0	0.00	12.85	4	896	0.45%
2019/08/07	7	13.10	18	12.91	12.85	-11	898	-1.22%
2019/08/06	11	13.51	4	13.46	13.35	7	897	0.78%
2019/08/05	4	13.25	1	13.40	13.10	3	887	0.34%
2019/08/02	5	13.09	1	13.35	13.10	4	886	0.45%
2019/08/01	0	0.00	3	13.27	13.10	-3	884	-0.34%
2019/07/31	0	0.00	3	13.00	13.10	-3	883	-0.34%
2019/07/30	15	13.14	8	13.01	13.15	7	881	0.79%
2019/07/29	50	13.40	0	0.00	13.40	50	877	5.70%
2019/07/26	82	13.40	0	0.00	13.50	82	876	9.35%
2019/07/25	44	13.50	2	13.58	13.55	42	880	4.77%
2019/07/24	15	13.59	15	13.64	13.80	0	867	0.00%
2019/07/23	7	13.15	0	0.00	13.10	7	857	0.82%
2019/07/22	6	13.32	10	13.25	13.20	-4	855	-0.47%
2019/07/19	20	13.69	3	13.65	13.45	17	852	1.99%
2019/07/18	7	13.27	11	13.32	13.40	-4	848	-0.47%
2019/07/17	5	13.06	0	0.00	13.05	5	845	0.59%
2019/07/16	1	13.20	0	0.00	13.20	1	844	0.12%
2019/07/15	9	13.16	20	13.21	13.15	-11	841	-1.31%
2019/07/12	4	13.75	21	13.45	13.45	-17	834	-2.04%
2019/07/11	10	13.74	13	13.62	13.60	-3	828	-0.36%
2019/07/10	11	13.64	14	13.67	14.45	-3	789	-0.38%
2019/07/09	6	13.23	4	13.29	13.15	2	731	0.27%
2019/07/08	7	13.22	4	13.25	13.15	3	739	0.41%
2019/07/05	1	13.00	0	0.00	13.00	1	769	0.13%
2019/07/04	5	13.15	0	0.00	13.10	5	815	0.61%
2019/07/03	3	13.05	0	0.00	13.00	3	888	0.34%
2019/07/02	2	13.00	0	0.00	13.00	2	927	0.22%
2019/07/01	11	13.15	1	13.10	13.10	10	942	1.06%
2019/06/28	20	13.29	0	0.00	13.30	20	930	2.15%
2019/06/27	3	14.40	33	13.91	13.90	-30	918	-3.27%
2019/06/26	1	14.30	2	13.63	14.30	-1	874	-0.11%
2019/06/25	1	13.05	1	13.50	13.10	0	838	0.00%
2019/06/24	1	13.50	8	13.47	13.50	-7	831	-0.84%
2019/06/21	9	13.03	11	13.10	12.90	-2	810	-0.25%
2019/06/20	3	12.75	0	0.00	12.80	3	805	0.37%
2019/06/19	6	12.79	1	13.10	12.75	5	809	0.62%
2019/06/18	10	13.02	6	13.07	13.00	4	810	0.49%
2019/06/17	6	12.98	5	13.10	12.90	1	804	0.12%
2019/06/14	8	12.56	6	12.50	12.60	2	811	0.25%
2019/06/13	10	12.35	5	12.38	12.25	5	810	0.62%
2019/06/12	0	0.00	1	12.10	12.10	-1	826	-0.12%
2019/06/11	2	12.05	2	12.15	12.15	0	846	0.00%
2019/06/10	0	0.00	1	12.45	12.05	-1	855	-0.12%
2019/06/06	0	0.00	5	12.20	12.25	-5	880	-0.57%
2019/06/05	6	12.40	29	12.44	12.25	-23	917	-2.51%
2019/06/04	13	12.66	3	12.82	12.60	10	909	1.10%
2019/06/03	5	13.10	6	13.17	13.10	-1	897	-0.11%
2019/05/31	9	12.65	4	12.58	12.70	5	885	0.56%
2019/05/30	13	12.81	1	13.10	12.75	12	876	1.37%
2019/05/29	28	13.53	16	13.53	13.10	12	859	1.40%
2019/05/24	11	12.59	2	12.35	12.25	9	762	1.18%
2019/05/23	2	12.05	0	0.00	12.10	2	751	0.27%
2019/05/22	0	0.00	27	12.89	12.85	-27	742	-3.64%
2019/05/21	10	12.20	1	11.40	12.55	9	706	1.27%
2019/05/20	1	11.60	0	0.00	11.45	1	685	0.15%
2019/05/16	2	11.65	5	11.79	11.65	-3	701	-0.43%
2019/05/15	3	12.02	1	12.35	11.60	2	706	0.28%
2019/05/13	5	11.30	0.7	11.20	11.30	4.3	703	0.61%
2019/04/30	0	0.00	2	11.20	11.30	-2	686	-0.29%
2019/04/24	1	12.00	1	12.25	12.05	0	686	0.00%
2019/04/22	1	12.00	0	0.00	11.95	1	684	0.15%
2019/04/17	1	12.30	0	0.00	12.20	1	723	0.14%
2019/04/16	3	11.95	0	0.00	12.00	3	717	0.42%
2019/04/15	2	12.10	1	12.35	12.30	1	711	0.14%
2019/04/12	1	12.20	0	0.00	11.90	1	702	0.14%
2019/04/11	4	12.35	2	12.40	12.30	2	689	0.29%
2019/04/10	6	13.06	0.3	13.00	13.00	5.8	655	0.88%
2019/04/09	1	13.65	21	13.91	14.05	-20	604	-3.31%
2019/04/08	5	12.58	14	11.90	12.80	-9	526	-1.71%
2019/04/03	8	11.58	17	11.65	11.65	-9	484	-1.86%
2019/04/02	3	11.10	0	0.00	11.15	3	466	0.64%
2019/04/01	2	11.05	30	10.90	10.90	-28	473	-5.91%
2019/03/29	0	10.95	0	0.00	11.00	0	476	0.00%
2019/03/28	0	10.90	0	0.00	11.00	0	485	0.00%
2019/03/27	0	10.90	0	0.00	11.00	0	482	0.00%
2019/03/26	0	11.10	0	0.00	10.85	0	479	0.00%
2019/03/25	1	10.95	0	0.00	11.05	1	473	0.22%
2019/03/22	6	11.36	0	0.00	11.35	6	465	1.29%
2019/03/21	0	11.30	1	11.60	11.40	-1	458	-0.22%
2019/03/20	1	11.45	6	11.65	11.50	-5	448	-1.11%
2019/03/19	10	11.50	1	11.50	11.55	9	435	2.07%
2019/03/18	0	11.20	0	0.00	11.30	0	416	0.00%
2019/03/15	30	11.51	11	12.00	11.30	19	409	4.64%
2019/03/14	8	11.47	1	11.60	11.45	7	386	1.81%
2019/03/13	2	11.00	1	11.10	11.20	1	366	0.27%
2019/03/12	3	11.22	0	0.00	11.25	3	354	0.85%
2019/03/11	28	11.58	1	11.10	11.65	27	327	8.26%
2019/03/07	0	10.70	0	0.00	10.75	0	294	0.00%
2019/03/06	0	10.65	0	0.00	10.75	0	304	0.00%
2019/03/05	0	10.70	0	0.00	10.70	0	313	0.00%
2019/03/04	0	10.70	0	0.00	10.70	0	314	0.00%
2019/02/27	0	10.75	0	0.00	10.75	0	313	0.00%
2019/02/26	0	10.80	0	0.00	10.85	0	313	0.00%
2019/02/25	1	10.95	1	10.95	10.85	0	313	0.00%
2019/02/22	1	10.75	0	0.00	10.80	1	310	0.32%
2019/02/21	1	10.90	0	0.00	10.85	1	310	0.32%
2019/02/19	0	10.80	0	0.00	10.80	0	307	0.00%
2019/02/18	0	10.70	7	10.70	10.75	-7	304	-2.30%
2019/02/15	3	10.80	15	10.20	10.80	-12	299	-4.00%
2019/02/14	10	11.31	0	0.00	11.20	10	285	3.51%
2019/02/13	9	11.54	0	0.00	11.60	9	276	3.26%
2019/02/12	0	0.00	1	11.15	11.00	-1	257	-0.39%
2019/02/11	1	10.75	1	11.25	11.00	0	257	0.00%
2019/01/28	0	10.75	0	0.00	10.80	0	254	0.00%
2019/01/25	0	10.80	1	10.90	10.85	-1	255	-0.39%
2019/01/24	1	10.70	0	0.00	11.00	1	257	0.39%
2019/01/21	0	11.05	0	11.05	11.05	0	254	0.00%
2019/01/18	1	11.10	0	0.00	11.05	1	254	0.39%
2019/01/16	0	10.90	1	11.05	10.95	-1	247	-0.40%
2019/01/15	1	10.90	0	0.00	11.05	1	243	0.41%
2019/01/14	0	11.05	0	0.00	11.00	0	240	0.00%
2019/01/11	0	0.00	1	11.10	11.00	-1	240	-0.42%
2019/01/10	6	10.95	0	0.00	11.25	6	236	2.54%
2019/01/09	0	0.00	2	11.35	11.35	-2	224	-0.89%
2019/01/08	1	10.25	0	0.00	10.35	1	196	0.51%
2019/01/07	0	10.30	1	10.35	10.35	-1	196	-0.51%
2019/01/04	1	10.20	1	10.30	10.20	0	198	0.00%
2019/01/03	1	10.60	1	10.55	10.35	0	204	0.00%
2019/01/02	0	10.60	0	0.00	10.70	0	205	0.00%