麗臺 (2465)-新光-桃園券商分點個股進出

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
142.0
漲跌
▲7.5
漲幅
+5.58%
成交量
16,278張
產業
上市電腦週邊類股
378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-桃園券商分點個股進出

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-桃園券商分點個股進出
新光-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	53.1	141.44	53.8	141.51	142.00	-0.7	4,207	-0.02%
2024/04/17	3	130.33	6.4	133.49	134.50	-3.4	3,976	-0.09%
2024/04/16	47.3	128.63	72.1	126.41	122.50	-24.8	3,940	-0.63%
2024/04/15	88.3	137.44	84	137.23	134.50	4.3	3,841	0.11%
2024/04/12	55	137.55	28.3	136.68	138.00	26.7	3,667	0.73%
2024/04/11	28.1	129.63	15.6	129.89	128.50	12.5	3,490	0.36%
2024/04/10	1	122.00	0	0.00	121.50	1	3,312	0.03%
2024/04/09	2.1	123.19	0	0.00	121.00	2.1	3,307	0.06%
2024/04/08	1	123.00	3.1	124.98	124.50	-2.1	3,301	-0.06%
2024/04/03	1.2	123.57	6	124.42	125.00	-4.9	3,342	-0.15%
2024/04/02	1	120.02	5	124.00	120.00	-4	3,334	-0.12%
2024/04/01	10.7	123.00	1	123.00	123.00	9.7	3,321	0.29%
2024/03/29	0	120.50	3.1	119.19	120.50	-3.1	3,301	-0.09%
2024/03/28	2.2	113.59	0	0.00	114.50	2.2	3,276	0.07%
2024/03/27	8	120.06	2	124.50	117.50	6	3,293	0.18%
2024/03/26	4	119.00	3.9	121.86	123.50	0.1	3,228	0.00%
2024/03/25	2.3	113.56	2.7	114.46	112.50	-0.4	3,181	-0.01%
2024/03/22	5.1	118.97	0.6	118.70	117.50	4.5	3,220	0.14%
2024/03/21	3.6	124.67	0	122.50	120.00	3.6	3,201	0.11%
2024/03/20	1.1	126.00	3	124.50	124.50	-1.9	3,191	-0.06%
2024/03/19	4.1	129.60	1.1	132.34	129.00	3	3,227	0.09%
2024/03/18	0	0.00	3.4	132.00	132.50	-3.4	3,325	-0.10%
2024/03/15	3.2	126.03	2	129.00	125.50	1.2	3,317	0.04%
2024/03/14	8.1	132.92	4	135.54	132.00	4	3,334	0.12%
2024/03/13	10.1	145.92	9.2	146.19	145.00	0.9	3,328	0.03%
2024/03/12	8	136.75	16.2	129.47	143.00	-8.2	3,294	-0.25%
2024/03/11	1	127.48	9.1	131.17	130.00	-8	3,375	-0.24%
2024/03/08	10.2	134.44	3.1	134.10	133.50	7.1	3,349	0.21%
2024/03/07	1.1	152.76	2.2	155.85	148.00	-1.2	3,298	-0.04%
2024/03/06	1.1	153.36	5.1	150.12	157.00	-4	3,320	-0.12%
2024/03/05	0.2	159.05	12	156.67	157.00	-11.8	3,434	-0.34%
2024/03/04	1.1	158.95	0.1	159.07	160.00	0.9	3,532	0.03%
2024/03/01	0.1	144.00	0	142.00	146.00	0.1	3,527	0.00%
2024/02/29	3.5	143.14	0.1	144.33	144.00	3.4	3,532	0.10%
2024/02/27	3.1	130.28	1.1	131.92	133.00	2	3,514	0.06%
2024/02/26	0.1	120.44	1	124.00	126.00	-0.9	3,522	-0.03%
2024/02/23	1	120.50	0	0.00	123.00	1	3,545	0.03%
2024/02/22	0	0.00	1	114.75	119.50	-1	3,597	-0.03%
2024/02/21	6.1	122.12	21	116.31	120.00	-15	3,597	-0.42%
2024/02/20	6.2	124.74	1.2	118.19	121.50	5	3,598	0.14%
2024/02/19	6.2	108.60	11.3	106.32	123.50	-5.1	3,590	-0.14%
2024/02/16	0	0.00	1.1	113.50	113.50	-1.1	3,572	-0.03%
2024/02/15	0	0.00	2	103.50	103.50	-2	3,630	-0.06%
2024/02/05	11.2	93.30	5	93.90	94.40	6.2	3,659	0.17%
2024/02/02	15	83.39	9.7	84.18	85.90	5.4	3,597	0.15%
2024/02/01	15.1	79.00	18	76.76	78.10	-2.9	3,564	-0.08%
2024/01/31	21	75.13	9	74.64	78.00	12	3,475	0.35%
2024/01/30	11	71.62	8	72.17	72.90	3	3,329	0.09%
2024/01/26	1	67.00	1	67.00	66.70	0	3,240	0.00%
2024/01/25	2	70.00	3	70.43	69.60	-1	3,269	-0.03%
2024/01/24	2	69.40	2	70.15	69.20	0	3,251	0.00%
2024/01/23	18	69.08	6	68.72	71.00	12	3,269	0.37%
2024/01/22	5	65.68	10	65.78	67.60	-5	3,212	-0.16%
2024/01/19	3	60.50	6	61.15	61.50	-3	3,192	-0.09%
2024/01/18	0	0.00	2	56.60	56.20	-2	3,308	-0.06%
2024/01/17	1	58.10	5	57.02	56.70	-4	3,442	-0.12%
2024/01/16	3	59.50	2	59.65	59.10	1	3,442	0.03%
2024/01/15	0	0.00	0	60.80	60.80	0	3,445	0.00%
2024/01/12	7	62.10	0	0.00	61.40	7	3,459	0.20%
2024/01/11	1	60.00	3	61.60	64.40	-2	3,500	-0.06%
2024/01/10	4	59.45	0	0.00	59.10	4	3,521	0.11%
2024/01/09	2	62.30	0	0.00	60.40	2	3,587	0.06%
2024/01/08	0	61.30	1	60.70	60.20	-1	3,616	-0.03%
2024/01/05	0	0.00	1	60.80	60.90	-1	3,711	-0.03%
2024/01/04	0	0.00	1	61.40	61.00	-1	3,836	-0.03%
2024/01/03	1	62.50	3.3	62.48	62.30	-2.3	3,928	-0.06%
2024/01/02	0.3	63.50	7	63.21	63.50	-6.7	3,989	-0.17%
2023/12/29	10	65.10	9	64.42	63.40	1	3,984	0.03%
2023/12/28	7	67.36	7.1	67.47	67.20	-0.1	3,932	0.00%
2023/12/27	0	0.00	3	68.50	67.20	-3	3,895	-0.08%
2023/12/26	3	67.37	4	68.08	68.60	-1	3,874	-0.03%
2023/12/25	5	67.30	5.2	67.74	66.90	-0.2	3,850	0.00%
2023/12/22	4	66.75	2	67.65	68.50	2	3,820	0.05%
2023/12/21	1	65.00	1	65.80	65.40	0	3,771	0.00%
2023/12/20	2	66.65	1	67.10	66.30	1	3,753	0.03%
2023/12/19	5.2	66.51	6	65.37	66.50	-0.8	3,725	-0.02%
2023/12/18	6	68.92	0	0.00	69.20	6	3,635	0.17%
2023/12/15	5	68.94	5	70.38	68.00	0	3,609	0.00%
2023/12/14	16	70.08	6	70.60	71.40	10	3,569	0.28%
2023/12/13	6	69.65	11.2	69.99	70.30	-5.2	3,497	-0.15%
2023/12/12	3.1	65.01	7	65.19	64.90	-3.9	3,360	-0.12%
2023/12/11	7.1	67.75	2	68.10	66.70	5.1	3,319	0.15%
2023/12/08	7	65.86	5	66.31	65.80	2	3,247	0.06%
2023/12/07	7	66.79	15.1	67.32	66.70	-8.1	3,178	-0.25%
2023/12/06	11	66.14	20.3	69.31	69.50	-9.3	3,097	-0.30%
2023/12/05	1	64.00	20	63.78	63.20	-19	2,944	-0.65%
2023/12/04	5	63.38	5.1	63.60	62.50	-0.1	2,886	0.00%
2023/12/01	9	62.13	3	61.80	62.10	6	2,815	0.21%
2023/11/30	25	62.52	4	62.08	63.60	21	2,761	0.76%
2023/11/29	7	58.84	19.2	58.92	59.80	-12.2	2,624	-0.46%
2023/11/28	3	53.30	3	53.50	54.40	0	2,503	0.00%
2023/11/27	4.6	53.73	2	54.15	52.60	2.6	2,487	0.10%
2023/11/24	3	54.30	3	54.50	54.20	0	2,472	0.00%
2023/11/22	1	57.90	25	57.94	57.70	-24	2,412	-0.99%
2023/11/21	32.1	60.71	22	60.53	59.50	10.1	2,374	0.42%
2023/11/20	11	58.23	1	58.10	58.60	10	2,308	0.43%
2023/11/17	8	57.30	17	57.29	58.00	-9	2,285	-0.39%
2023/11/16	4.1	59.05	13.1	59.35	59.00	-9	2,237	-0.40%
2023/11/15	18.5	59.11	10	59.04	60.00	8.5	2,178	0.39%
2023/11/14	9.1	56.18	13	55.88	55.50	-3.9	2,071	-0.19%
2023/11/13	5	53.08	2	53.85	55.50	3	2,004	0.15%
2023/11/10	12	55.03	7	55.19	54.60	5	1,954	0.26%
2023/11/09	2	54.45	2.1	54.85	56.90	-0.1	1,888	0.00%
2023/11/08	1	52.10	0	0.00	51.80	1	1,807	0.06%
2023/11/07	2	53.35	5	52.60	52.70	-3	1,794	-0.17%
2023/11/06	0	0.00	3.1	54.74	54.30	-3.1	1,790	-0.17%
2023/11/03	1.1	53.72	6	54.55	53.60	-5	1,786	-0.28%
2023/11/02	6	53.78	6	53.78	55.30	0	1,744	0.00%
2023/11/01	4	52.08	4	53.35	51.60	0	1,678	0.00%
2023/10/31	10	55.58	5	56.24	52.50	5	1,650	0.30%
2023/10/30	8	54.99	2	54.65	55.00	6	1,588	0.38%
2023/10/27	16	56.56	1	57.10	57.00	15	1,512	0.99%
2023/10/26	6.2	55.58	4.1	53.42	57.60	2.1	1,417	0.14%
2023/10/25	7	53.53	14	53.60	53.60	-7	1,266	-0.56%
2023/10/24	0	0.00	2	48.80	48.80	-2	1,128	-0.18%
2023/10/19	13	43.54	6	42.90	42.15	7	1,105	0.63%
2023/10/18	1.6	47.25	7	45.76	45.30	-5.4	1,046	-0.52%
2023/10/17	3	49.67	2	48.48	50.30	1	1,009	0.10%
2023/10/16	1	51.60	0.3	51.00	51.80	0.7	951	0.07%
2023/10/13	8	52.39	3.3	51.11	51.50	4.7	941	0.50%
2023/10/12	4	48.53	16	50.58	51.20	-12	888	-1.35%
2023/10/11	13	44.99	4.5	45.58	46.90	8.5	771	1.10%
2023/10/06	0	0.00	2.1	41.41	42.65	-2.1	659	-0.32%
2023/10/05	1	38.75	0	0.00	38.80	1	589	0.17%
2023/10/04	0	0.00	1	38.20	39.40	-1	578	-0.17%
2023/10/03	0	38.20	5	37.68	37.80	-5	559	-0.89%
2023/09/26	1	37.10	0	0.00	37.00	1	561	0.18%
2023/09/21	5	36.63	0	0.00	36.75	5	565	0.88%
2023/09/18	3	37.00	3.1	36.77	37.80	-0.1	554	-0.01%
2023/09/05	0	0.00	0	36.00	36.00	0	559	0.00%
2023/09/04	0	37.50	0	0.00	35.85	0	564	0.00%
2023/09/01	0	35.90	2	35.88	35.75	-2	566	-0.35%
2023/08/31	1	35.55	0	0.00	35.65	1	572	0.17%
2023/08/30	0	36.50	0	0.00	35.85	0	576	0.00%
2023/08/29	0	35.80	0	0.00	35.70	0	578	0.00%
2023/08/28	0	35.95	0	0.00	35.95	0	590	0.00%
2023/08/24	0.1	37.35	0.2	37.15	36.40	-0.1	651	-0.01%
2023/08/22	0.2	36.35	0	0.00	36.60	0.2	680	0.02%
2023/08/16	0	35.91	0	0.00	35.45	0	692	0.00%
2023/08/14	3	35.05	0	0.00	35.05	3	692	0.43%
2023/08/11	0	37.13	0	0.00	36.10	0	687	0.00%
2023/08/09	1	38.70	3	38.90	38.90	-2	642	-0.31%
2023/08/04	0	35.40	10	35.60	35.40	-10	609	-1.64%
2023/08/02	12	35.10	0	0.00	35.20	12	612	1.96%
2023/08/01	0	38.85	0	0.00	36.40	0	603	0.00%
2023/07/31	0	39.35	1.1	37.36	37.20	-1.1	598	-0.18%
2023/07/28	0.1	37.90	1	37.70	37.30	-1	592	-0.16%
2023/07/27	0.1	38.39	2	38.20	38.10	-1.9	585	-0.33%
2023/07/26	0	0.00	0.3	39.02	38.40	-0.3	580	-0.04%
2023/07/25	1.3	38.02	6	40.08	40.55	-4.8	567	-0.84%
2023/07/24	0	0.00	1	37.20	37.65	-1	545	-0.18%
2023/07/21	0	0.00	4	38.10	38.60	-4	535	-0.75%
2023/07/20	0	0.00	0.4	39.80	39.45	-0.4	531	-0.07%
2023/07/19	1	40.55	8	40.36	39.90	-7	514	-1.36%
2023/07/18	5	39.83	0.2	40.80	38.70	4.8	498	0.96%
2023/07/17	2	39.95	0.2	40.04	40.15	1.8	459	0.40%
2023/07/14	0.1	37.00	5	34.40	37.40	-5	412	-1.20%
2023/07/13	0	0.00	0.3	34.50	34.00	-0.3	397	-0.08%
2023/07/12	0	0.00	0.1	35.50	34.50	-0.1	398	-0.02%
2023/07/10	1	35.20	0	0.00	35.20	1	408	0.24%
2023/07/04	4	37.35	0	0.00	36.90	4	482	0.83%
2023/07/03	0	0.00	0	37.30	37.10	0	483	0.00%
2023/06/30	0	0.00	1	35.70	35.85	-1	483	-0.21%
2023/06/29	0	0.00	1.1	35.97	35.65	-1.1	486	-0.22%
2023/06/28	0.1	35.75	0	0.00	35.70	0.1	492	0.01%
2023/06/27	1	36.70	1	36.40	36.20	0	501	0.00%
2023/06/26	1	36.95	1	37.00	36.80	0	512	0.00%
2023/06/20	5.8	36.90	0	0.00	36.80	5.8	531	1.09%
2023/06/15	0.1	37.28	0.4	37.15	37.05	-0.3	571	-0.05%
2023/06/12	1	38.20	3.2	38.52	38.20	-2.1	601	-0.36%
2023/06/09	2	37.80	0	0.00	37.80	2	665	0.30%
2023/06/08	0.2	37.35	0.1	37.30	37.00	0	674	0.00%
2023/06/07	0.2	38.00	0	0.00	37.90	0.2	690	0.02%
2023/06/06	0.1	37.80	1	37.50	37.60	-0.9	698	-0.13%
2023/06/02	1	39.10	1	38.50	38.80	0	702	0.00%
2023/05/31	1	38.85	1	39.10	39.25	0	702	0.00%
2023/05/30	3	40.62	48	40.39	40.45	-45	687	-6.55%
2023/05/29	0	38.00	0	0.00	38.30	0	651	0.00%
2023/05/26	45.1	39.14	1.2	38.93	38.30	43.9	691	6.35%
2023/05/25	0.4	37.55	0	0.00	37.85	0.4	737	0.05%
2023/05/23	0	36.00	0	36.20	36.05	0	746	0.00%
2023/05/19	1	34.60	0	0.00	34.65	1	771	0.13%
2023/05/15	0	33.85	0	0.00	34.00	0	921	0.00%
2023/05/09	0	36.00	0	0.00	35.10	0	1,032	0.00%
2023/05/05	0	0.00	1	36.60	36.30	-1	1,072	-0.09%
2023/05/02	0	37.00	0	0.00	37.20	0	1,287	0.00%
2023/04/26	2	36.20	2	36.20	36.45	0	1,738	0.00%
2023/04/25	0	36.90	0	0.00	36.05	0	1,949	0.00%
2023/04/24	0	36.95	0	0.00	36.85	0	1,966	0.00%
2023/04/21	1	37.95	1	37.50	37.00	0	2,057	0.00%
2023/04/18	0.1	39.10	0	0.00	38.90	0.1	2,144	0.00%
2023/04/17	0	0.00	0	39.20	39.00	0	2,290	0.00%
2023/04/14	0.1	39.29	0	0.00	39.15	0.1	2,563	0.00%
2023/04/11	6	39.32	6	39.67	39.40	0	2,764	0.00%
2023/04/10	3	38.75	0	0.00	38.80	3	2,766	0.11%
2023/04/07	2	39.10	2	39.10	39.00	0	2,773	0.00%
2023/04/06	0	40.84	0	0.00	39.70	0	2,797	0.00%
2023/03/31	0	39.66	0	0.00	39.40	0	2,815	0.00%
2023/03/29	0	39.95	0	0.00	39.40	0	2,904	0.00%
2023/03/28	3	40.90	3	41.00	39.75	0	3,073	0.00%
2023/03/27	0	41.12	0	0.00	41.15	0	3,142	0.00%
2023/03/24	2	41.10	1	41.20	41.10	1	3,699	0.03%
2023/03/23	0	40.70	0	0.00	40.60	0	4,090	0.00%
2023/03/21	1	40.10	4	40.39	40.50	-3	4,213	-0.07%
2023/03/20	3	40.65	3	40.38	39.70	0	4,205	0.00%
2023/03/17	3	38.50	2	38.95	39.05	1	4,206	0.02%
2023/03/16	0	0.00	2	38.65	38.20	-2	4,207	-0.05%
2023/03/15	5	40.16	0	0.00	39.80	5	4,208	0.12%
2023/03/14	11	40.75	21	40.64	39.60	-10	4,236	-0.24%
2023/03/13	7	39.21	5	39.68	39.35	2	4,271	0.05%
2023/03/10	2	39.88	0	39.67	39.20	2	4,291	0.05%
2023/03/09	0	41.65	0	0.00	40.75	0	4,313	0.00%
2023/03/08	2	41.25	0	0.00	41.15	2	4,329	0.05%
2023/03/06	0.1	41.59	1	41.60	41.65	-0.9	4,394	-0.02%
2023/03/03	0	0.00	2	41.10	41.25	-2	4,525	-0.04%
2023/03/02	1	40.85	1	40.90	40.90	0	4,541	0.00%
2023/03/01	2	40.90	0	0.00	40.90	2	4,640	0.04%
2023/02/24	11	42.62	21	42.26	41.55	-10	4,662	-0.21%
2023/02/23	4	42.27	10	42.21	41.30	-6	4,660	-0.13%
2023/02/22	3	40.70	0	0.00	40.75	3	4,795	0.06%
2023/02/21	3	41.80	1	42.55	41.60	2	4,898	0.04%
2023/02/20	4	41.64	2	41.68	41.90	2	5,087	0.04%
2023/02/17	3	41.50	3	41.37	41.70	0	5,119	0.00%
2023/02/16	57.1	42.29	50	41.90	41.50	7.1	5,135	0.14%
2023/02/15	2	40.68	0	0.00	40.50	2	5,084	0.04%
2023/02/14	0	0.00	1	40.75	40.75	-1	5,144	-0.02%
2023/02/13	5	40.76	3	40.88	40.40	2	5,272	0.04%
2023/02/10	3	40.55	0	0.00	40.40	3	5,480	0.05%
2023/02/09	2	41.78	2	42.10	41.70	0	5,539	0.00%
2023/02/08	3	42.97	2	43.03	42.70	1	5,560	0.02%
2023/02/07	0	42.98	1	43.25	42.95	-1	5,623	-0.02%
2023/02/06	1	42.30	0	0.00	42.35	1	5,737	0.02%
2023/02/03	2	42.55	2	42.65	42.30	0	5,878	0.00%
2023/02/02	6	43.45	4.1	43.47	43.15	1.9	6,123	0.03%
2023/02/01	2	43.08	0	0.00	42.95	2	6,312	0.03%
2023/01/31	10.1	43.04	12	43.07	44.00	-1.9	6,886	-0.03%
2023/01/30	13	43.49	15	43.34	42.60	-2	7,022	-0.03%
2023/01/17	5	41.63	7	41.45	41.00	-2	6,917	-0.03%
2023/01/16	35	41.74	38	41.51	41.70	-3	6,863	-0.04%
2023/01/13	44	42.00	41	41.53	40.30	3	6,717	0.04%
2023/01/12	2.1	40.16	0	0.00	40.05	2.1	6,721	0.03%
2023/01/11	7	41.36	8	41.36	40.45	-1	6,768	-0.01%
2023/01/10	4	40.56	2	40.63	40.30	2	6,693	0.03%
2023/01/09	1	40.50	6	40.73	40.35	-5	6,666	-0.08%
2023/01/06	6	40.10	7	39.86	40.30	-1	6,632	-0.02%
2023/01/05	42	40.90	37	41.14	40.55	5	6,605	0.08%
2023/01/04	49	41.18	42	41.21	40.30	7	6,469	0.11%
2023/01/03	2	40.05	10.1	40.57	41.80	-8.1	6,225	-0.13%
2022/12/30	3	38.80	5	38.02	38.00	-2	6,066	-0.03%
2022/12/29	10	38.46	14	38.70	38.25	-4	6,047	-0.07%
2022/12/26	7	39.36	5	39.04	38.50	2	5,958	0.03%
2022/12/23	8	38.84	9	38.29	38.95	-1	5,929	-0.02%
2022/12/22	6.1	38.53	7	38.87	38.75	-1	5,915	-0.02%
2022/12/21	15	39.13	36	39.26	38.55	-21	5,883	-0.36%
2022/12/20	32	39.17	7	40.59	38.60	25	5,830	0.43%
2022/12/19	15.2	41.04	10	40.27	39.35	5.2	5,665	0.09%
2022/12/16	37	43.55	34	43.69	42.00	3	5,589	0.05%
2022/12/15	12	42.57	12.1	42.47	44.20	-0.1	5,024	0.00%
2022/12/14	2	38.90	13	40.20	40.20	-11	4,621	-0.24%
2022/12/12	4.1	37.32	4	36.40	36.60	0.1	4,486	0.00%
2022/12/09	4	38.50	5	37.69	37.00	-1	4,479	-0.02%
2022/12/07	0	0.00	1	36.80	36.85	-1	4,464	-0.02%
2022/12/06	0.1	38.35	1	39.05	37.65	-1	4,460	-0.02%
2022/12/05	4	39.40	2	38.60	38.25	2	4,431	0.05%
2022/12/01	14	37.54	4	38.14	38.30	10	4,301	0.23%
2022/11/30	2	37.73	1	37.55	37.10	1	4,269	0.02%
2022/11/29	1	36.50	2.2	36.72	36.85	-1.2	4,256	-0.03%
2022/11/28	3	37.85	0	0.00	37.60	3	4,231	0.07%
2022/11/25	12	39.67	3.4	39.25	38.00	8.6	4,194	0.21%
2022/11/24	1	37.40	2	37.63	37.70	-1	4,058	-0.02%
2022/11/23	27.2	38.81	31	38.79	37.75	-3.8	4,037	-0.09%
2022/11/22	0	36.65	0	0.00	37.10	0	3,941	0.00%
2022/11/21	4.4	37.67	1	37.55	37.60	3.4	3,922	0.09%
2022/11/18	16	38.93	23	38.80	38.30	-7	3,880	-0.18%
2022/11/17	18	37.33	17	37.47	36.65	1	3,685	0.03%
2022/11/16	8	36.70	28	37.26	38.10	-20	3,572	-0.56%
2022/11/15	4	34.41	3	34.05	34.75	1	3,372	0.03%
2022/11/14	1	34.80	4	34.58	35.30	-3	3,334	-0.09%
2022/11/11	36	35.39	5	36.06	34.60	31	3,312	0.94%
2022/11/10	7	35.36	64	35.85	35.20	-57	3,263	-1.75%
2022/11/09	30.2	36.80	26	36.98	37.00	4.2	3,196	0.13%
2022/11/08	43	42.83	3	41.37	38.00	40	3,066	1.30%
2022/11/07	2	37.10	5	38.54	39.20	-3	2,845	-0.11%
2022/11/04	3	35.45	3	35.40	35.65	0	2,768	0.00%
2022/11/03	7.3	35.84	7	36.16	36.05	0.3	2,720	0.01%
2022/11/02	8	37.35	5	37.34	36.40	3	2,654	0.11%
2022/11/01	17.5	37.07	18.9	37.75	39.00	-1.4	2,507	-0.06%
2022/10/31	47.2	36.89	49	36.95	37.20	-1.8	2,357	-0.08%
2022/10/28	37.7	35.88	35	35.56	36.40	2.7	2,091	0.13%
2022/10/27	155	34.68	197.3	34.20	35.90	-42.3	1,846	-2.29%	大買/大賣/
2022/10/26	51	31.80	83	31.85	32.70	-32	1,228	-2.61%
2022/10/25	39	29.50	37	29.51	29.75	2	1,029	0.19%
2022/10/24	3	27.97	1.9	28.41	27.60	1.1	1,055	0.10%
2022/10/21	1	27.95	4	28.46	27.95	-3	1,059	-0.28%
2022/10/20	39	30.73	53.1	30.84	29.40	-14.1	1,030	-1.36%
2022/10/19	17	29.87	2	29.85	30.00	15	851	1.76%
2022/10/18	3	27.68	1	27.40	27.30	2	792	0.25%
2022/10/17	0.1	26.05	0	0.00	26.70	0.1	792	0.01%
2022/10/14	0	26.90	0	26.60	26.70	0	814	0.00%
2022/10/11	4	29.20	9	29.17	28.90	-5	1,001	-0.50%
2022/10/07	0	0.00	5	27.66	28.25	-5	970	-0.52%
2022/10/04	0	0.00	0	25.75	25.80	0	964	0.00%
2022/10/03	1	24.90	2	24.88	25.05	-1	967	-0.10%
2022/09/28	1	25.00	1	24.85	24.45	0	983	0.00%
2022/09/27	1	26.45	1	25.35	26.45	0	988	0.00%
2022/09/26	0	0.00	1	25.90	25.70	-1	995	-0.10%
2022/09/21	0	0.00	1	28.70	28.90	-1	1,015	-0.10%
2022/09/19	0.1	30.00	0	0.00	29.60	0.1	1,031	0.01%
2022/09/15	0	32.05	0	32.10	31.30	0	1,046	0.00%
2022/09/13	2	33.20	0	0.00	32.80	2	1,065	0.19%
2022/09/05	1	31.00	0	0.00	30.95	1	1,123	0.09%
2022/08/30	0	0.00	1	37.75	38.00	-1	1,111	-0.09%
2022/08/29	1	36.45	0	0.00	37.00	1	1,108	0.09%
2022/08/25	1	37.90	0	0.00	38.30	1	1,098	0.09%
2022/08/23	1	36.90	1	36.90	37.15	0	1,094	0.00%
2022/08/19	0	0.00	2	37.33	37.70	-2	1,115	-0.18%
2022/08/18	0	0.00	3	37.02	37.35	-3	1,121	-0.27%
2022/08/17	0	0.00	1	36.45	36.70	-1	1,117	-0.09%
2022/08/16	4	36.08	3	35.82	35.90	1	1,119	0.09%
2022/08/12	0	0.00	4	34.60	35.45	-4	1,124	-0.36%
2022/08/11	4	34.80	0	0.00	34.50	4	1,118	0.36%
2022/08/09	0	0.00	1	34.45	34.00	-1	1,126	-0.09%
2022/08/04	0	0.00	1	32.80	32.80	-1	1,149	-0.09%
2022/08/03	0	0.00	1	33.00	32.75	-1	1,157	-0.09%
2022/08/02	2.2	32.98	1	32.75	33.00	1.2	1,171	0.10%
2022/08/01	2	35.45	0	0.00	35.25	2	1,177	0.17%
2022/07/29	7	37.21	7	37.51	36.75	0	1,163	0.00%
2022/07/28	0	35.00	0	0.00	34.80	0	1,060	0.00%
2022/07/26	3	34.27	5	34.49	34.65	-2	1,043	-0.19%
2022/07/22	2	37.20	5	37.05	37.20	-3	1,040	-0.29%
2022/07/21	1	37.60	0	0.00	37.45	1	1,059	0.09%
2022/07/20	15	39.82	9	38.79	38.55	6	1,060	0.57%
2022/07/19	5	36.80	2	37.75	37.80	3	947	0.32%
2022/07/18	1	33.95	0.2	34.25	34.40	0.8	914	0.09%
2022/07/08	1	34.00	1	34.25	34.65	0	1,463	0.00%
2022/07/04	2	32.90	2	32.43	32.40	0	1,523	0.00%
2022/06/30	0	0.00	4	34.85	34.65	-4	1,516	-0.26%
2022/06/28	0	37.80	0	0.00	37.20	0	1,510	0.00%
2022/06/27	1	38.65	1	38.40	38.50	0	1,513	0.00%
2022/06/23	0	0.00	36	36.10	36.25	-36	1,595	-2.26%
2022/06/22	10	36.00	0	0.00	36.10	10	1,611	0.62%
2022/06/20	2	40.05	14	38.68	37.10	-12	1,608	-0.75%
2022/06/17	0	0.00	1	40.10	40.10	-1	1,618	-0.06%
2022/06/16	2	42.65	11	42.61	40.35	-9	1,611	-0.56%
2022/06/15	2	40.85	0	0.00	40.60	2	1,595	0.13%
2022/06/14	14	41.14	2	40.60	40.60	12	1,600	0.75%
2022/06/13	8	45.00	0	0.00	44.70	8	1,587	0.50%
2022/06/10	1	45.45	0	0.00	45.80	1	1,590	0.06%
2022/06/01	1	47.60	1	47.15	47.10	0	1,706	0.00%
2022/05/30	0	46.50	0	0.00	47.10	0	1,735	0.00%
2022/05/26	5	44.67	1.1	44.73	44.35	3.9	1,861	0.21%
2022/05/24	2	46.80	79	46.04	45.20	-77	1,882	-4.09%
2022/05/23	0	0.00	2	47.08	46.85	-2	1,886	-0.11%
2022/05/20	3	47.30	2	46.80	46.70	1	1,896	0.05%
2022/05/19	1	46.85	2	46.38	46.65	-1	1,894	-0.05%
2022/05/18	4	47.85	2	47.80	47.70	2	1,902	0.11%
2022/05/17	11	47.20	0	0.00	48.15	11	1,905	0.58%
2022/05/16	0	0.00	33	46.82	46.85	-33	1,922	-1.72%
2022/05/13	7	47.17	7	46.56	46.55	0	1,929	0.00%
2022/05/12	1	45.50	0.5	47.65	45.00	0.5	1,945	0.03%
2022/05/11	2	47.90	12	48.35	47.85	-10	1,948	-0.51%
2022/05/10	19	48.52	53	48.55	49.80	-34	1,969	-1.73%
2022/05/09	3	49.15	10	50.21	48.80	-7	2,184	-0.32%
2022/05/06	1	51.80	0	52.10	52.60	1	2,233	0.04%
2022/05/05	14	54.34	13	54.88	53.70	1	2,242	0.04%
2022/05/04	6	53.53	6	53.50	53.00	0	2,242	0.00%
2022/05/03	19	53.38	22	53.34	53.30	-3	2,262	-0.13%
2022/04/29	47	54.56	34	55.29	53.60	13	2,297	0.57%
2022/04/28	11	53.10	9	53.79	53.10	2	2,293	0.09%
2022/04/27	51	53.19	38	53.15	53.90	13	2,291	0.57%
2022/04/26	7	55.80	1	56.40	55.00	6	2,267	0.26%
2022/04/25	20	57.67	15	58.34	57.30	5	2,261	0.22%
2022/04/22	5	60.99	8	60.85	60.60	-3	2,254	-0.13%
2022/04/21	42	64.23	21	62.85	62.90	21	2,257	0.93%
2022/04/20	22	64.83	22	65.07	64.80	0	2,190	0.00%
2022/04/19	26	63.56	26	64.14	63.90	0	2,043	0.00%
2022/04/18	6	54.82	8	55.59	58.90	-2	1,888	-0.11%
2022/04/15	6	54.00	1	54.30	53.60	5	1,871	0.27%
2022/04/14	1	56.50	2	56.50	56.40	-1	1,925	-0.05%
2022/04/13	3	56.27	1	56.30	56.30	2	1,978	0.10%
2022/04/12	15	55.77	14	56.05	56.10	1	2,138	0.05%
2022/04/11	39	58.92	5.1	57.48	57.00	33.9	2,148	1.58%
2022/04/08	3	63.23	1	64.30	62.70	2	2,156	0.09%
2022/04/07	1	65.30	1	63.70	63.60	0	2,240	0.00%
2022/04/06	0	67.80	0	0.00	66.90	0	2,297	0.00%
2022/04/01	0	66.70	1	66.90	66.50	-1	2,477	-0.04%
2022/03/31	2	67.20	12	67.30	67.10	-10	2,643	-0.38%
2022/03/30	1	68.20	4	68.13	68.00	-3	3,086	-0.10%
2022/03/29	9	69.20	3	68.73	67.90	6	3,832	0.16%
2022/03/28	14	67.80	13	68.14	69.70	1	4,079	0.03%
2022/03/25	2	67.95	2	67.15	66.30	0	4,663	0.00%
2022/03/24	0	67.04	0	0.00	66.10	0	4,826	0.00%
2022/03/23	12	66.96	2	67.05	67.00	10	4,832	0.21%
2022/03/22	4	64.55	1	65.10	66.60	3	4,843	0.06%
2022/03/21	0	67.20	0	0.00	66.70	0	4,822	0.00%
2022/03/18	2	66.80	0	67.10	66.70	2	4,837	0.04%
2022/03/17	0	67.16	1	66.40	67.30	-1	4,864	-0.02%
2022/03/16	1	64.60	0	0.00	64.60	1	4,920	0.02%
2022/03/15	11	65.96	0	0.00	65.60	11	4,928	0.22%
2022/03/14	1	68.10	1	66.90	66.90	0	4,961	0.00%
2022/03/11	2	67.35	2	67.00	67.70	0	4,986	0.00%
2022/03/10	17	70.19	16	71.11	67.70	1	5,045	0.02%
2022/03/09	2	66.75	1	67.20	67.20	1	5,063	0.02%
2022/03/08	8	67.56	5	66.06	65.60	3	5,187	0.06%
2022/03/07	0	69.10	1	68.50	67.60	-1	5,256	-0.02%
2022/03/04	1	71.10	11	70.39	70.20	-10	5,406	-0.18%
2022/03/03	2	71.40	1	72.50	71.10	1	5,481	0.02%
2022/03/02	11	72.65	4	72.50	71.70	7	5,657	0.12%
2022/03/01	14	72.93	25	73.80	72.10	-11	5,790	-0.19%
2022/02/25	1	68.00	1	67.50	68.00	0	5,745	0.00%
2022/02/24	5	68.30	47	67.27	67.10	-42	5,764	-0.73%
2022/02/22	1	68.80	0	0.00	69.00	1	5,852	0.02%
2022/02/21	2	71.00	0	0.00	71.00	2	5,963	0.03%
2022/02/18	3	71.00	2	70.65	71.70	1	6,064	0.02%
2022/02/17	1	70.90	0.8	71.11	71.20	0.2	6,154	0.00%
2022/02/16	3	72.57	2	71.10	71.10	1	6,222	0.02%
2022/02/15	1	70.91	0	0.00	70.20	1	6,317	0.02%
2022/02/14	1.8	69.54	0	0.00	70.20	1.8	6,499	0.03%
2022/02/11	1.1	72.50	4	72.55	72.20	-3	6,670	-0.04%
2022/02/10	4	75.05	17	74.45	73.30	-13	7,015	-0.19%
2022/02/09	29	75.16	12	74.83	74.60	17	7,431	0.23%
2022/02/08	1	68.50	1	68.50	73.50	0	7,529	0.00%
2022/02/07	1.5	67.07	1	67.00	66.90	0.5	7,484	0.01%
2022/01/26	14	64.47	2	64.90	64.80	12	7,542	0.16%
2022/01/25	10	67.20	0	0.00	64.80	10	7,579	0.13%
2022/01/24	15	65.47	3	66.33	68.00	12	7,634	0.16%
2022/01/21	3.1	68.44	4	68.90	68.00	-0.9	7,660	-0.01%
2022/01/20	1.1	70.81	1	70.50	70.90	0.1	7,676	0.00%
2022/01/19	1	70.50	0	0.00	70.90	1	7,693	0.01%
2022/01/18	2	73.15	1	72.90	71.60	1	7,760	0.01%
2022/01/17	0.1	73.00	1	71.00	73.30	-0.9	7,787	-0.01%
2022/01/14	15	69.94	2	69.95	70.20	13	7,868	0.17%
2022/01/13	1	72.60	1	72.60	72.30	0	8,059	0.00%
2022/01/12	5.2	72.86	2	72.55	72.20	3.2	8,186	0.04%
2022/01/11	20	73.71	4	73.63	71.00	16	8,384	0.19%
2022/01/10	0	75.40	1	75.60	75.80	-1	8,639	-0.01%
2022/01/07	16.2	77.07	4	76.25	75.80	12.2	8,678	0.14%
2022/01/06	10.1	80.51	8	80.33	79.80	2.1	8,682	0.02%
2022/01/05	15	81.47	17	81.24	82.50	-2	8,643	-0.02%
2022/01/04	2	78.75	1	79.30	78.60	1	8,630	0.01%
2022/01/03	2	79.30	2	78.65	78.80	0	8,762	0.00%
2021/12/30	19	80.31	8	79.94	78.80	11	8,757	0.13%
2021/12/29	11	82.04	14	81.84	82.40	-3	8,684	-0.03%
2021/12/28	13	82.99	6	83.48	81.50	7	8,620	0.08%
2021/12/27	66	83.69	56	83.97	81.60	10	8,458	0.12%
2021/12/24	93	89.02	140.1	91.00	85.80	-47	8,300	-0.57%	大賣/
2021/12/23	141	92.78	82	93.51	91.20	59	7,870	0.75%	大買/
2021/12/22	7	84.19	41	86.61	89.10	-34	7,134	-0.48%
2021/12/21	86	79.75	93	79.86	81.00	-7	6,863	-0.10%
2021/12/20	28	75.06	25	75.98	77.50	3	6,229	0.05%
2021/12/17	1	70.50	1	71.10	70.50	0	6,051	0.00%
2021/12/16	6	71.30	2	71.30	71.30	4	6,048	0.07%
2021/12/14	5	70.50	4	70.70	70.00	1	6,035	0.02%
2021/12/13	5	72.10	3	72.33	71.80	2	6,025	0.03%
2021/12/10	9.1	72.87	10	73.15	71.40	-1	6,000	-0.02%
2021/12/09	2	71.05	3	72.07	71.00	-1	5,936	-0.02%
2021/12/08	4	71.55	3	72.20	70.60	1	5,925	0.02%
2021/12/07	3	71.10	1	70.80	70.50	2	5,896	0.03%
2021/12/06	4	71.43	3	71.23	71.50	1	5,887	0.02%
2021/12/03	12	75.17	6	75.47	74.30	6	5,880	0.10%
2021/12/02	5	75.74	3	75.73	74.40	2	5,873	0.03%
2021/12/01	11	73.96	14	74.97	74.90	-3	5,966	-0.05%
2021/11/30	22	75.22	22.4	75.69	74.20	-0.4	5,906	-0.01%
2021/11/29	14	69.64	16	69.10	70.40	-2	5,787	-0.03%
2021/11/26	32.4	75.46	24	75.61	72.60	8.4	5,815	0.14%
2021/11/25	13	74.01	21	74.24	75.80	-8	5,628	-0.14%
2021/11/24	1	70.10	2	70.85	70.30	-1	5,460	-0.02%
2021/11/23	1	70.70	0	0.00	69.40	1	5,432	0.02%
2021/11/22	1	72.50	0	0.00	71.10	1	5,434	0.02%
2021/11/19	10	73.82	11.1	73.93	72.60	-1.1	5,467	-0.02%
2021/11/18	15	73.63	16	73.64	73.00	-1	5,460	-0.02%
2021/11/17	8	70.35	10	70.77	71.50	-2	5,360	-0.04%
2021/11/16	18	73.90	7	74.27	73.40	11	5,261	0.21%
2021/11/15	14	74.36	12	72.93	73.20	2	5,175	0.04%
2021/11/12	12	74.58	13.3	74.86	73.00	-1.3	5,118	-0.03%
2021/11/11	23	76.41	42	76.04	74.60	-19	5,017	-0.38%
2021/11/10	17	77.39	32	78.15	76.10	-15	4,839	-0.31%
2021/11/09	54	79.05	41	78.32	77.20	13	4,664	0.28%
2021/11/08	77	73.55	65	72.69	75.90	12	4,319	0.28%
2021/11/05	49	69.79	66	69.74	70.10	-17	3,921	-0.43%
2021/11/04	4	65.60	2	65.65	64.90	2	3,670	0.05%
2021/11/03	4	66.15	6	66.42	66.10	-2	3,776	-0.05%
2021/11/02	9	65.61	3	65.81	64.40	6	3,739	0.16%
2021/11/01	4	65.93	5.4	66.41	66.60	-1.4	3,697	-0.04%
2021/10/29	2	65.25	1	62.70	65.00	1	3,629	0.03%
2021/10/28	2	61.45	0	0.00	61.60	2	3,580	0.06%
2021/10/27	1	62.50	1	63.29	63.10	0	3,550	0.00%
2021/10/26	17	65.61	5.2	65.84	62.10	11.9	3,551	0.33%
2021/10/25	7	65.79	4	65.75	65.60	3	3,514	0.09%
2021/10/22	10	65.62	16	65.82	67.10	-6	3,549	-0.17%
2021/10/21	33	70.30	23	69.94	67.70	10	3,560	0.28%
2021/10/20	11.1	69.63	13	69.78	67.60	-1.9	3,367	-0.06%
2021/10/19	27	69.07	33	69.15	68.90	-6	3,238	-0.19%
2021/10/18	30.8	67.11	30	68.00	69.50	0.8	3,036	0.02%
2021/10/15	3	62.87	11.6	62.58	63.40	-8.6	2,777	-0.31%
2021/10/14	4	61.40	7	61.10	60.70	-3	2,737	-0.11%
2021/10/13	3	59.03	3	58.80	58.10	0	2,676	0.00%
2021/10/12	15	63.67	20	63.38	60.10	-5	2,665	-0.19%
2021/10/08	33	61.93	21.1	62.16	60.60	11.9	2,537	0.47%
2021/10/07	0	0.00	3	60.60	60.60	-3	2,416	-0.12%
2021/10/06	5.8	56.07	24	56.89	55.10	-18.2	2,415	-0.76%
2021/10/05	0	0.00	4	54.25	54.80	-4	2,481	-0.16%
2021/10/04	2	54.30	30	56.76	53.10	-28	2,610	-1.07%
2021/10/01	1	55.50	0	0.00	55.50	1	2,660	0.04%
2021/09/30	6	57.68	8	57.54	58.60	-2	2,676	-0.07%
2021/09/29	1	56.60	2	56.35	55.50	-1	2,717	-0.04%
2021/09/28	1	58.50	1	58.10	58.30	0	2,771	0.00%
2021/09/27	3	60.27	0	0.00	60.10	3	2,793	0.11%
2021/09/24	0	0.00	5	61.60	61.50	-5	2,844	-0.18%
2021/09/23	5	61.30	1	62.20	61.30	4	2,891	0.14%
2021/09/22	1	60.80	2	61.80	62.00	-1	2,941	-0.03%
2021/09/17	1	63.50	1	63.70	63.60	0	3,012	0.00%
2021/09/16	1	63.80	1	63.60	63.40	0	3,084	0.00%
2021/09/15	1	63.60	0.7	63.18	62.80	0.3	3,139	0.01%
2021/09/14	0	0.00	3	63.70	62.20	-3	3,226	-0.09%
2021/09/09	0	0.00	2	63.40	63.70	-2	3,501	-0.06%
2021/09/08	8	62.30	11	62.42	62.40	-3	3,536	-0.08%
2021/09/07	12.1	66.88	1	66.10	65.70	11.1	3,547	0.31%
2021/09/06	10	72.01	11	73.00	67.30	-1	3,535	-0.03%
2021/09/03	2	66.30	1	65.20	67.60	1	3,362	0.03%
2021/09/02	6.2	67.24	4	66.88	65.40	2.2	3,426	0.06%
2021/09/01	7	67.04	18	67.86	67.00	-11	3,483	-0.32%
2021/08/31	3	62.97	1	63.00	62.80	2	3,401	0.06%
2021/08/30	1	65.10	2	65.85	64.20	-1	3,439	-0.03%
2021/08/27	1	65.60	1	64.70	64.40	0	3,503	0.00%
2021/08/26	11	68.18	8	67.64	67.40	3	3,665	0.08%
2021/08/25	2.2	67.65	10	67.97	67.20	-7.8	3,858	-0.20%
2021/08/24	15.3	68.51	22	66.99	65.70	-6.7	3,944	-0.17%
2021/08/23	17	64.48	2	63.75	65.40	15	3,962	0.38%
2021/08/20	2	59.50	1	60.30	59.50	1	4,048	0.02%
2021/08/19	3	59.57	13	59.88	58.50	-10	4,144	-0.24%
2021/08/18	12	57.12	20	61.37	62.00	-8	4,241	-0.19%
2021/08/17	22	60.21	10	61.59	59.10	12	4,303	0.28%
2021/08/16	0	0.00	3	63.93	62.70	-3	4,337	-0.07%
2021/08/13	2	62.05	136	61.80	61.20	-134	4,369	-3.07%	大賣/鉅額交易
2021/08/12	16	64.90	0	0.00	64.80	16	4,411	0.36%
2021/08/11	0	0.00	3	65.80	65.40	-3	4,464	-0.07%
2021/08/10	11	70.07	5.1	70.05	70.80	5.9	4,467	0.13%
2021/08/09	132.1	70.13	5.1	73.22	74.10	127	4,437	2.86%	大買/鉅額交易
2021/08/06	2	67.40	18	67.40	67.40	-16	4,384	-0.36%
2021/08/05	1	60.90	1.3	61.46	61.30	-0.3	4,427	-0.01%
2021/08/04	0.1	58.00	1	62.00	61.00	-0.9	4,517	-0.02%
2021/08/03	1	60.00	3	59.73	59.70	-2	4,718	-0.04%
2021/08/02	1	63.09	0	62.30	61.60	1	4,716	0.02%
2021/07/30	3.1	63.64	6	63.58	60.80	-3	4,748	-0.06%
2021/07/29	17	65.75	13	64.72	64.60	4	4,801	0.08%
2021/07/28	39	64.32	21	63.81	67.20	18	4,832	0.37%
2021/07/27	24	68.74	6	68.58	69.70	18	4,809	0.37%
2021/07/26	1	62.10	2	63.40	63.40	-1	4,735	-0.02%
2021/07/23	1	57.80	0	0.00	57.70	1	4,757	0.02%
2021/07/22	3	59.00	6	58.82	58.70	-3	4,785	-0.06%
2021/07/21	4.1	56.76	9.4	57.24	55.70	-5.3	4,814	-0.11%
2021/07/20	3.4	60.52	3	61.69	60.20	0.4	4,853	0.01%
2021/07/19	2.2	63.99	0	63.30	62.90	2.2	4,876	0.04%
2021/07/16	2	64.65	0	0.00	63.70	2	4,896	0.04%
2021/07/15	5	62.74	2	63.70	66.20	3	4,891	0.06%
2021/07/14	5.3	62.24	5	61.68	62.00	0.3	4,885	0.01%
2021/07/13	9.2	68.00	8	68.31	65.50	1.1	4,863	0.02%
2021/07/12	14.1	68.19	17	68.61	67.60	-2.9	4,837	-0.06%
2021/07/09	20	75.38	7	75.71	75.00	13	4,756	0.27%
2021/07/08	7	78.70	46	78.25	83.00	-39	4,632	-0.84%
2021/07/07	11	77.48	7	77.31	76.90	4	4,588	0.09%
2021/07/06	13	80.52	13	80.08	78.50	0	4,582	0.00%
2021/07/05	28	82.38	10	81.21	82.50	18	4,562	0.39%
2021/07/02	2	76.85	1	77.20	76.60	1	4,661	0.02%
2021/07/01	9.2	78.64	27	79.39	78.70	-17.8	4,658	-0.38%
2021/06/30	10.1	78.34	4	78.08	77.20	6.1	4,646	0.13%
2021/06/29	7	81.89	1	80.70	79.60	6	4,731	0.13%
2021/06/28	6	82.90	11.1	81.83	85.40	-5.1	4,773	-0.11%
2021/06/25	9.1	88.73	4.1	89.34	87.30	5	4,727	0.11%
2021/06/24	56	84.18	11	82.92	86.90	45	4,705	0.96%
2021/06/23	12.2	83.67	13	82.50	79.00	-0.8	4,682	-0.02%
2021/06/22	14	90.00	15.9	89.88	87.00	-1.9	4,645	-0.04%
2021/06/21	18.2	89.30	7.6	91.53	95.80	10.5	4,597	0.23%
2021/06/18	20	94.65	51	92.00	92.10	-31	4,582	-0.68%
2021/06/17	53.1	83.81	13	84.88	89.30	40.1	4,638	0.86%
2021/06/16	17	81.69	5	81.66	81.20	12	4,717	0.25%
2021/06/15	2	75.98	7.3	80.00	81.40	-5.3	4,733	-0.11%
2021/06/11	24	73.45	0	75.90	74.00	24	4,736	0.51%
2021/06/10	11.6	74.64	15	74.50	74.50	-3.4	4,819	-0.07%
2021/06/09	13.5	69.86	10	70.39	70.90	3.5	4,875	0.07%
2021/06/08	1	64.95	1	64.20	64.50	0	4,903	0.00%
2021/06/07	8.1	64.91	29	63.27	62.50	-21	4,942	-0.42%
2021/06/04	11.4	67.63	8.3	68.34	67.30	3.1	4,937	0.06%
2021/06/03	31.3	68.08	25.1	67.50	71.50	6.2	4,914	0.13%
2021/06/02	35	66.19	33.5	67.87	65.00	1.5	4,778	0.03%
2021/06/01	9	60.88	33.5	62.03	63.40	-24.5	4,598	-0.53%
2021/05/31	38	55.31	14.2	54.39	57.70	23.8	4,552	0.52%
2021/05/28	14.5	55.04	12	54.32	54.80	2.5	4,484	0.06%
2021/05/27	16	52.45	17	50.82	52.50	-1	4,395	-0.02%
2021/05/26	24	48.89	6	49.76	51.50	18	4,319	0.42%
2021/05/25	2	45.75	14.5	46.95	46.95	-12.5	4,262	-0.29%
2021/05/24	1	39.00	2	42.08	42.70	-1	4,311	-0.02%
2021/05/21	1	42.95	1	44.80	43.00	0	4,493	0.00%
2021/05/20	2.2	42.45	3	43.03	41.85	-0.8	4,463	-0.02%
2021/05/19	15	40.77	12	41.99	44.00	3	4,517	0.07%
2021/05/18	3	38.62	34	40.15	41.30	-31	4,457	-0.70%
2021/05/17	5.5	38.33	3	38.80	37.55	2.5	4,411	0.06%
2021/05/14	24	42.88	5	43.65	41.70	19	4,362	0.44%
2021/05/13	13.5	44.97	18	44.28	44.15	-4.5	4,279	-0.11%
2021/05/12	18.1	50.21	5	51.14	49.05	13.1	4,204	0.31%
2021/05/11	22	53.48	35	54.24	54.50	-13	4,109	-0.32%
2021/05/10	3	49.70	1	49.70	49.70	2	3,911	0.05%
2021/05/07	0	0.00	0	44.00	45.20	0	3,913	0.00%
2021/05/06	6	45.17	5.1	46.38	42.50	0.9	3,879	0.02%
2021/05/05	4.1	45.27	5	45.90	45.90	-0.9	3,798	-0.02%
2021/05/04	7	40.55	15	40.93	41.75	-8	3,732	-0.21%
2021/05/03	6	45.68	1	48.45	44.00	5	3,690	0.14%
2021/04/29	4	47.64	5	48.50	46.50	-1	3,672	-0.03%
2021/04/28	5	51.62	8	52.05	50.00	-3	3,638	-0.08%
2021/04/27	13	51.45	11	51.65	50.10	2	3,617	0.06%
2021/04/26	14	47.24	13	44.82	50.00	1	3,556	0.03%
2021/04/23	12	40.92	3.6	42.32	45.50	8.5	3,482	0.24%
2021/04/22	1.5	44.18	42	42.30	41.40	-40.5	3,449	-1.17%
2021/04/21	1.5	46.10	7.1	45.63	46.00	-5.6	3,436	-0.16%
2021/04/20	5	47.24	2.1	45.10	48.00	3	3,442	0.09%
2021/04/19	4.5	49.95	2	49.95	49.95	2.5	3,447	0.07%
2021/04/16	4	55.45	1	55.00	55.50	3	3,470	0.09%
2021/04/15	2	53.25	0	0.00	53.50	2	3,498	0.06%
2021/04/14	1	52.40	6	50.35	52.60	-5	3,506	-0.14%
2021/04/13	2	55.70	1	59.00	54.00	1	3,538	0.03%
2021/04/12	9.2	57.01	10.4	57.44	56.80	-1.1	3,561	-0.03%
2021/04/09	13.4	53.60	4	53.00	54.00	9.4	3,594	0.26%
2021/04/08	29	57.91	14.1	58.01	57.80	14.9	3,583	0.42%
2021/04/07	3.1	57.80	0	0.00	57.80	3.1	3,434	0.09%
2021/04/06	4.1	51.87	3	51.43	52.60	1.1	3,452	0.03%
2021/04/01	11	46.68	9	46.92	47.90	2	3,489	0.06%
2021/03/31	9	41.77	3	43.37	43.55	6	3,407	0.18%
2021/03/30	2	40.05	5	40.43	39.60	-3	3,364	-0.09%
2021/03/29	10	39.98	9	39.76	39.65	1	3,415	0.03%
2021/03/26	2	39.12	1	39.00	38.80	1	3,483	0.03%
2021/03/25	2	38.30	5	38.75	38.30	-3	3,625	-0.08%
2021/03/24	7	38.48	5	38.11	38.80	2	3,769	0.05%
2021/03/23	5	37.48	14	37.86	36.55	-9	3,795	-0.24%
2021/03/22	10	39.03	13	39.58	39.25	-3	3,688	-0.08%
2021/03/19	14.1	38.70	43	39.16	40.70	-29	3,563	-0.81%
2021/03/18	17	35.94	8	35.87	37.00	9	3,440	0.26%
2021/03/17	17	34.57	6	34.00	34.55	11	3,386	0.32%
2021/03/16	48	34.83	11	34.83	34.55	37	3,337	1.11%
2021/03/15	16	35.29	19.6	34.74	36.05	-3.6	3,253	-0.11%
2021/03/12	20	31.47	5	30.81	32.80	15	3,148	0.48%
2021/03/11	3	29.20	1	29.65	29.90	2	3,097	0.06%
2021/03/10	4.6	27.70	0	0.00	27.50	4.6	3,126	0.15%
2021/03/09	2	26.40	18	26.33	27.55	-16	3,101	-0.52%
2021/03/08	14	27.60	0.1	27.60	27.30	13.9	3,076	0.45%
2021/03/05	2	26.60	21	26.37	26.35	-19	3,054	-0.62%
2021/03/04	25.1	27.15	9	27.13	27.60	16.1	3,027	0.53%
2021/03/03	0	24.95	3	24.77	25.10	-3	2,973	-0.10%
2021/03/02	2	25.08	17	25.26	24.25	-15	2,980	-0.50%
2021/02/26	3	24.75	0	0.00	24.90	3	3,010	0.10%
2021/02/25	18	25.75	10	25.44	25.50	8	3,038	0.26%
2021/02/24	16	25.25	15	25.00	26.00	1	3,064	0.03%
2021/02/23	14	25.68	36	26.16	26.45	-22	3,080	-0.71%
2021/02/22	0	0.00	2	24.05	24.05	-2	3,022	-0.07%
2021/02/19	17	21.69	11	21.45	21.90	6	3,121	0.19%
2021/02/18	1	19.95	1	19.95	19.95	0	3,049	0.00%
2021/02/05	1	16.35	0	0.00	16.50	1	3,169	0.03%
2021/02/01	4	16.40	4	16.46	16.30	0	3,552	0.00%
2021/01/29	1	17.50	0	17.45	17.50	1	3,598	0.03%
2021/01/28	1	16.75	0	0.00	16.75	1	3,590	0.03%
2021/01/25	0	17.80	0	0.00	17.80	0	3,588	0.00%
2021/01/22	0	0.00	2	16.90	17.20	-2	3,581	-0.06%
2021/01/21	3	18.07	0	0.00	17.55	3	3,569	0.08%
2021/01/20	1	18.00	6	18.51	17.90	-5	3,572	-0.14%
2021/01/18	1	19.10	0	0.00	19.50	1	3,565	0.03%
2021/01/15	7	20.41	3	20.97	20.20	4	3,595	0.11%
2021/01/14	3	20.87	3	21.07	21.00	0	3,647	0.00%
2021/01/13	3	20.08	0	20.28	20.25	3	3,657	0.08%
2021/01/12	1	20.40	0	0.00	20.40	1	3,644	0.03%
2021/01/11	0	0.00	82	21.74	21.70	-82	3,618	-2.27%
2021/01/08	81	21.93	0	0.00	21.30	81	3,585	2.26%
2021/01/06	2	21.27	13	20.51	20.20	-11	3,541	-0.31%
2021/01/05	1.2	21.58	2	21.75	21.50	-0.8	3,508	-0.02%
2021/01/04	12	23.18	4	22.99	22.50	8	3,474	0.23%
2020/12/31	3.4	22.19	0	0.00	21.95	3.4	3,450	0.10%
2020/12/30	0.2	22.50	8	22.25	22.25	-7.8	3,459	-0.23%
2020/12/29	9	22.52	0.3	22.50	22.25	8.7	3,439	0.25%
2020/12/28	4	23.06	20	23.11	23.20	-16	3,388	-0.47%
2020/12/25	6	22.11	7	22.70	21.50	-1	3,312	-0.03%
2020/12/24	16	22.77	1	22.80	22.50	15	3,261	0.46%
2020/12/23	11	23.06	6	22.90	23.45	5	3,220	0.16%
2020/12/22	13.2	22.53	48	22.44	21.85	-34.8	3,177	-1.10%
2020/12/21	42	22.29	5	23.68	24.20	37	3,095	1.20%
2020/12/18	23.3	21.75	11	21.79	22.00	12.3	3,014	0.41%
2020/12/17	7	19.96	23	20.00	20.00	-16	2,932	-0.55%
2020/12/14	0	0.00	2	18.65	18.65	-2	2,887	-0.07%
2020/12/11	2	17.90	35	18.16	17.90	-33	2,877	-1.15%
2020/12/10	4	18.73	6	18.65	18.60	-2	2,861	-0.07%
2020/12/09	19	18.95	2	18.95	18.95	17	2,854	0.60%
2020/12/08	1	20.05	0	0.00	19.95	1	2,804	0.04%
2020/12/07	4	19.88	20	20.13	19.90	-16	2,779	-0.58%
2020/12/04	12	19.90	1	19.70	20.10	11	2,718	0.40%
2020/12/03	0	0.00	1	18.70	18.30	-1	2,625	-0.04%
2020/12/02	4	18.68	1	18.60	18.65	3	2,611	0.11%
2020/11/30	1	19.05	0	0.00	19.20	1	2,578	0.04%
2020/11/27	8	18.87	1.2	18.93	19.10	6.8	2,569	0.26%
2020/11/26	10	19.75	2	19.90	19.85	8	2,541	0.31%
2020/11/25	0	0.00	8	21.04	20.30	-8	2,513	-0.32%
2020/11/24	4	19.95	4	20.15	19.90	0	2,478	0.00%
2020/11/23	4	21.03	3	21.27	20.75	1	2,474	0.04%
2020/11/20	7	20.38	56	20.21	21.45	-49	2,439	-2.01%
2020/11/19	7	20.97	12	20.60	21.10	-5	2,305	-0.22%
2020/11/18	6	18.54	5	19.08	19.25	1	2,149	0.05%
2020/11/16	0	0.00	3	17.82	18.00	-3	2,132	-0.14%
2020/11/13	5	18.21	11.2	18.34	18.65	-6.2	2,113	-0.29%
2020/11/12	2.3	17.39	0	0.00	17.10	2.3	2,035	0.11%
2020/11/11	32	18.15	8	18.29	18.30	24	2,018	1.19%
2020/11/10	49.1	17.31	11	18.24	19.20	38.1	2,027	1.88%
2020/11/09	29.1	18.41	26	18.28	18.55	3.1	1,940	0.16%
2020/11/03	4	14.75	0	0.00	14.80	4	1,736	0.23%
2020/11/02	1	14.70	0	0.00	14.60	1	1,733	0.06%
2020/10/30	0	0.00	3	15.10	15.05	-3	1,723	-0.17%
2020/10/29	6	15.25	1	14.90	15.30	5	1,714	0.29%
2020/10/26	1	15.35	0	0.00	15.20	1	1,678	0.06%
2020/10/23	11	16.13	2	16.10	15.80	9	1,668	0.54%
2020/10/22	17	16.13	5	16.20	16.85	12	1,643	0.73%
2020/10/21	1	15.65	15	16.28	15.70	-14	1,597	-0.88%
2020/10/20	0	0.00	1	15.00	15.00	-1	1,577	-0.06%
2020/10/15	1	15.00	0	0.00	15.10	1	1,549	0.06%
2020/10/13	1	15.20	0	0.00	15.35	1	1,533	0.07%
2020/10/08	6	15.05	2	15.20	15.20	4	1,502	0.27%
2020/10/07	2	15.50	0	0.00	15.60	2	1,474	0.14%
2020/10/05	2	14.15	0	0.00	14.15	2	1,460	0.14%
2020/09/30	0	0.00	1	14.00	14.35	-1	1,511	-0.07%
2020/09/28	0	0.00	2	13.95	13.95	-2	1,585	-0.13%
2020/09/25	2	14.75	0	0.00	14.50	2	1,571	0.13%
2020/09/24	3	15.70	0	0.00	15.95	3	1,524	0.20%
2020/09/23	1	16.45	5	17.10	16.70	-4	1,482	-0.27%
2020/09/22	0	0.00	3	15.73	16.00	-3	1,379	-0.22%
2020/09/21	1	14.55	0	0.00	14.55	1	1,255	0.08%
2020/09/10	0	0.00	9	13.18	12.70	-9	1,142	-0.79%
2020/09/09	7	13.17	7	13.20	13.10	0	1,123	0.00%
2020/09/08	2	13.95	5	13.95	13.85	-3	1,100	-0.27%
2020/09/07	4	13.94	0	0.00	13.85	4	1,091	0.37%
2020/09/03	6	14.18	0	0.00	13.90	6	1,074	0.56%
2020/08/31	1	14.30	0	0.00	13.90	1	1,016	0.10%
2020/08/28	3	14.27	0	0.00	14.20	3	1,004	0.30%
2020/08/27	2	14.70	1	15.20	14.70	1	984	0.10%
2020/08/26	0	0.00	2	15.15	15.15	-2	939	-0.21%
2020/08/25	6	13.75	7	14.07	13.85	-1	904	-0.11%
2020/08/24	6	13.95	1	14.10	13.95	5	913	0.55%
2020/08/21	8	14.47	1	14.85	14.50	7	890	0.79%
2020/08/20	3	12.92	8	14.18	14.50	-5	827	-0.60%
2020/08/19	0	0.00	4	12.55	13.35	-4	728	-0.55%
2020/08/18	1	12.00	0	0.00	12.15	1	694	0.14%
2020/08/17	7	12.19	0	0.00	12.15	7	681	1.03%
2020/08/14	3	12.65	0	0.00	12.75	3	656	0.46%
2020/08/13	0	0.00	7	11.92	12.75	-7	590	-1.18%
2020/08/12	20	11.45	3	11.20	11.65	17	534	3.18%
2020/08/07	2	10.60	0	0.00	10.55	2	505	0.40%
2020/08/04	0	0.00	4	10.70	10.60	-4	541	-0.74%
2020/07/29	0	0.00	3	10.90	10.80	-3	545	-0.55%
2020/07/27	3	11.30	3	11.38	11.25	0	524	0.00%
2020/07/14	3	10.85	0	0.00	10.50	3	478	0.63%
2020/07/13	1	10.95	4	10.90	11.00	-3	471	-0.64%
2020/07/10	2	11.48	7	11.41	11.10	-5	464	-1.08%
2020/07/09	13	11.81	0	0.00	12.10	13	446	2.91%
2020/07/08	4	10.50	0	0.00	11.65	4	393	1.02%
2020/07/07	0	0.00	34	10.11	10.60	-34	347	-9.79%
2020/07/06	1	9.71	0	0.00	9.68	1	314	0.32%
2020/07/02	17	9.36	0	0.00	9.31	17	309	5.49%
2020/07/01	0	0.00	1	9.32	9.30	-1	307	-0.33%
2020/06/12	2	9.32	0	0.00	9.25	2	314	0.64%
2020/06/09	1	9.82	0	0.00	9.80	1	320	0.31%
2020/05/29	0	0.00	18	10.05	10.10	-18	295	-6.09%
2020/05/26	5	9.05	0	0.00	9.10	5	267	1.87%
2020/05/25	2	8.95	0	0.00	9.02	2	266	0.75%
2020/05/22	1	9.15	0	0.00	9.15	1	262	0.38%
2020/05/20	5	9.20	10	9.38	9.21	-5	259	-1.93%
2020/05/19	5	9.30	0	0.00	9.25	5	258	1.94%
2020/05/15	0	0.00	1	9.77	9.70	-1	254	-0.39%
2020/05/12	6	9.75	0	0.00	9.91	6	245	2.44%
2020/05/11	4	9.80	18	10.05	10.15	-14	240	-5.81%
2020/05/08	1	9.31	5	9.32	9.29	-4	225	-1.77%
2020/04/30	8	8.98	0	0.00	8.96	8	225	3.55%
2020/04/08	0	6.93	0	0.00	6.93	0	184	0.01%
2020/03/25	0	6.54	0	0.00	6.20	0	182	0.00%
2020/03/20	0	0.00	5	5.99	5.86	-5	183	-2.72%
2020/03/19	5	5.45	0	0.00	5.45	5	181	2.76%
2020/03/16	5	6.75	0	0.00	6.70	5	171	2.92%
2020/03/13	0	0.00	1	7.29	7.37	-1	171	-0.58%
2020/03/12	2	8.11	0	0.00	8.10	2	166	1.20%
2020/03/09	5	9.58	0	0.00	9.45	5	160	3.12%
2020/03/06	2	9.85	0	0.00	9.90	2	159	1.25%
2020/03/05	0	0.00	7	10.10	10.10	-7	161	-4.33%
2020/03/02	5	9.65	0	0.00	9.74	5	161	3.10%
2020/02/27	2	9.97	0	0.00	9.90	2	160	1.24%
2020/02/25	0	10.15	0	0.00	10.15	0	160	0.00%
2020/02/20	0	10.30	0	0.00	10.40	0	161	0.00%
2020/02/13	1	10.55	0	0.00	10.45	1	172	0.58%
2020/02/12	0	10.80	0	0.00	10.90	0	169	0.00%
2020/02/10	0	0.00	8	10.65	10.85	-8	156	-5.12%
2020/02/05	0	0.00	10	9.51	9.56	-10	144	-6.93%
2020/02/04	2	9.44	5	9.44	9.57	-3	145	-2.07%
2020/01/31	3	9.95	0	0.00	9.95	3	149	2.01%
2020/01/30	2	10.30	0	0.00	10.00	2	171	1.17%
2020/01/15	0	0.00	1	11.05	11.00	-1	211	-0.47%
2020/01/13	0	11.05	0	0.00	11.05	0	210	0.00%
2020/01/09	5	11.10	0	0.00	11.10	5	209	2.39%
2020/01/07	1	11.15	0	0.00	11.10	1	209	0.48%
2020/01/02	0	0.00	1	11.15	11.15	-1	210	-0.47%
2019/12/26	1	11.15	0	0.00	11.20	1	212	0.47%
2019/12/24	3	11.28	0	0.00	11.20	3	214	1.40%
2019/12/23	0	11.30	0	0.00	11.35	0	213	0.00%
2019/12/20	0	0.00	5	11.25	11.20	-5	212	-2.36%
2019/12/19	0	0.00	3	11.10	11.10	-3	217	-1.38%
2019/12/18	0	11.00	0	0.00	11.10	0	218	0.00%
2019/12/17	0	10.90	1	11.05	11.00	-1	219	-0.45%
2019/12/16	0	11.00	0	0.00	11.00	0	218	0.00%
2019/12/13	2	11.00	0	0.00	11.00	2	218	0.92%
2019/12/12	3	11.05	0	0.00	11.10	3	217	1.38%
2019/12/10	0	0.00	2	11.20	11.30	-2	219	-0.91%
2019/12/09	2	11.05	0	0.00	11.05	2	215	0.93%
2019/12/06	0	0.00	4	11.05	11.20	-4	216	-1.85%
2019/12/05	3	10.95	5	11.00	11.00	-2	215	-0.93%
2019/12/04	0	0.00	5	11.00	11.00	-5	216	-2.31%
2019/12/03	1	11.05	0	0.00	10.95	1	218	0.46%
2019/11/28	0	0.00	1	11.10	11.10	-1	218	-0.46%
2019/11/25	1	11.15	1	11.10	11.15	0	224	0.00%
2019/11/22	2	11.10	0	0.00	11.10	2	224	0.89%
2019/11/18	0	0.00	3	11.40	11.30	-3	230	-1.30%
2019/11/13	2	11.00	0	0.00	11.05	2	232	0.86%
2019/11/06	5	11.20	0	0.00	11.10	5	282	1.77%
2019/10/31	1	11.25	0	0.00	11.30	1	311	0.32%
2019/10/30	0	11.30	0	0.00	11.35	0	312	0.00%
2019/10/28	4	11.50	10	11.73	12.00	-6	295	-2.03%
2019/10/21	2	11.05	0	0.00	11.10	2	291	0.69%
2019/10/18	5	11.15	0	0.00	11.20	5	296	1.68%
2019/10/04	3	11.20	1	11.20	11.25	2	459	0.44%
2019/10/02	0	0.00	5	11.45	11.30	-5	470	-1.06%
2019/10/01	1	11.45	0	0.00	11.35	1	475	0.21%
2019/09/26	0	0.00	5	11.55	11.40	-5	485	-1.03%
2019/09/18	10	11.25	0	0.00	11.20	10	610	1.64%
2019/09/04	5	11.35	0	0.00	11.40	5	702	0.71%
2019/09/02	0	0.00	1	11.50	11.40	-1	710	-0.14%
2019/08/26	1	11.35	0	0.00	11.40	1	750	0.13%
2019/08/22	2	11.50	0	0.00	11.35	2	824	0.24%
2019/08/19	2	11.45	5	11.35	11.40	-3	869	-0.35%
2019/08/16	10	11.38	0	0.00	11.40	10	876	1.14%
2019/08/15	5	11.35	0	0.00	11.10	5	911	0.55%
2019/08/14	1	11.45	10	11.55	11.45	-9	930	-0.97%
2019/08/13	0	0.00	18	12.15	11.75	-18	920	-1.96%
2019/08/12	7	12.36	2	12.25	12.30	5	908	0.55%
2019/08/08	2	12.88	0	0.00	12.85	2	896	0.22%
2019/08/07	5	12.95	0	0.00	12.85	5	898	0.56%
2019/08/06	10	13.15	0	0.00	13.35	10	897	1.11%
2019/08/05	2	13.20	0	0.00	13.10	2	887	0.23%
2019/08/02	0	0.00	2	13.05	13.10	-2	886	-0.23%
2019/07/31	1	13.10	0	0.00	13.10	1	883	0.11%
2019/07/30	10	13.00	0	0.00	13.15	10	881	1.13%
2019/07/25	5	13.70	0	0.00	13.55	5	880	0.57%
2019/07/23	0	0.00	10	13.20	13.10	-10	857	-1.17%
2019/07/22	0	0.00	1	13.35	13.20	-1	855	-0.12%
2019/07/19	1	13.60	0	0.00	13.45	1	852	0.12%
2019/07/17	11	13.04	0	0.00	13.05	11	845	1.30%
2019/07/16	1	13.15	0	0.00	13.20	1	844	0.12%
2019/07/15	0	0.00	10	13.10	13.15	-10	841	-1.19%
2019/07/12	0	0.00	1	13.60	13.45	-1	834	-0.12%
2019/07/11	6	13.84	0	0.00	13.60	6	828	0.72%
2019/07/10	10	14.05	0	0.00	14.45	10	789	1.27%
2019/07/05	2	12.98	0	0.00	13.00	2	769	0.26%
2019/07/01	1	12.95	1	13.10	13.10	0	942	0.00%
2019/06/28	1	13.30	0	0.00	13.30	1	930	0.11%
2019/06/27	2	14.20	0	0.00	13.90	2	918	0.22%
2019/06/26	0	0.00	11	13.44	14.30	-11	874	-1.26%
2019/06/25	0	13.00	0	0.00	13.10	0	838	0.00%
2019/06/24	0	0.00	25	13.26	13.50	-25	831	-3.01%
2019/06/21	2	12.90	0	0.00	12.90	2	810	0.25%
2019/06/17	5	13.00	0	0.00	12.90	5	804	0.62%
2019/06/12	15	12.16	0	0.00	12.10	15	826	1.82%
2019/06/11	1	12.05	0	0.00	12.15	1	846	0.12%
2019/06/05	1	12.75	0	0.00	12.25	1	917	0.11%
2019/06/03	1	13.00	0	0.00	13.10	1	897	0.11%
2019/05/29	10	13.40	0	0.00	13.10	10	859	1.16%
2019/05/22	0	0.00	20	13.00	12.85	-20	742	-2.69%
2019/05/15	2	11.75	0	0.00	11.60	2	706	0.28%
2019/05/13	0	0.00	7	11.30	11.30	-7	703	-0.99%
2019/05/10	5	11.20	0	0.00	11.15	5	699	0.71%
2019/05/08	5	11.30	0	0.00	11.65	5	696	0.72%
2019/05/07	5	11.45	0	0.00	11.55	5	695	0.72%
2019/05/06	5	11.35	0	0.00	11.30	5	694	0.72%
2019/04/29	0	0.00	0.3	11.10	11.20	-0.3	686	-0.04%
2019/04/22	4	12.30	0	0.00	11.95	4	684	0.58%
2019/04/16	0	0.00	2	11.90	12.00	-2	717	-0.28%
2019/04/15	0	12.20	0	0.00	12.30	0	711	0.00%
2019/04/11	0	0.00	22	12.40	12.30	-22	689	-3.19%
2019/04/10	23	13.07	2	12.95	13.00	21	655	3.20%
2019/04/09	0	0.00	14	13.56	14.05	-14	604	-2.32%
2019/04/08	5	11.71	6	11.93	12.80	-1	526	-0.19%
2019/04/03	1.2	11.42	3	11.60	11.65	-1.9	484	-0.38%
2019/04/02	5	10.90	0	0.00	11.15	5	466	1.07%
2019/04/01	0	10.85	0	0.00	10.90	0	473	0.00%
2019/03/29	0.1	10.95	0	0.00	11.00	0.1	476	0.03%
2019/03/28	3	11.05	0	0.00	11.00	3	485	0.62%
2019/03/22	0	11.40	0	0.00	11.35	0	465	0.00%
2019/03/20	11	11.63	3	11.70	11.50	8	448	1.78%
2019/03/18	0	11.20	2	11.35	11.30	-2	416	-0.48%
2019/03/12	2	11.20	0	0.00	11.25	2	354	0.56%
2019/03/11	0	0.00	10	11.55	11.65	-10	327	-3.06%
2019/02/27	0	10.75	0	0.00	10.75	0	313	0.00%
2019/02/21	0	10.80	0	0.00	10.85	0	310	0.00%
2019/02/15	1	10.60	0	0.00	10.80	1	299	0.33%
2019/02/13	2	11.50	0	0.00	11.60	2	276	0.72%
2019/02/11	0	0.00	15	10.85	11.00	-15	257	-5.82%
2019/01/29	5	10.80	0	0.00	10.80	5	254	1.97%
2019/01/23	1	10.80	0	0.00	10.80	1	256	0.39%
2019/01/21	0	0.00	5	11.00	11.05	-5	254	-1.96%
2019/01/18	2	11.15	0	0.00	11.05	2	254	0.79%
2019/01/17	20	11.35	0	0.00	11.20	20	252	7.93%
2019/01/14	0	11.05	0	0.00	11.00	0	240	0.00%
2019/01/08	0	10.45	0	0.00	10.35	0	196	0.00%
2018/12/24	0	0.00	2	11.60	11.80	-2	217	-0.92%
2018/12/22	2	11.40	1	11.50	11.50	1	230	0.43%
2018/12/21	1	11.65	0	0.00	11.65	1	231	0.43%
2018/12/17	0	10.70	0	0.00	10.75	0	232	0.00%
2018/12/11	0	10.75	0	0.00	10.75	0	241	0.00%
2018/12/06	0	0.00	1	11.20	11.35	-1	244	-0.41%
2018/12/04	0	0.00	1	11.50	11.40	-1	247	-0.40%
2018/11/29	1	11.30	0	0.00	11.20	1	244	0.41%
2018/11/22	0	0.00	1	10.30	10.20	-1	240	-0.42%
2018/11/21	1	10.15	0	0.00	10.15	1	244	0.41%
2018/11/05	0	12.30	0	0.00	10.80	0	295	0.00%
2018/11/02	1	11.10	0	0.00	11.20	1	299	0.33%
2018/10/25	0	0.00	1	10.55	10.40	-1	302	-0.33%
2018/10/17	0	0.00	5	11.55	11.40	-5	340	-1.47%
2018/10/12	5	10.75	0	0.00	10.80	5	343	1.46%
2018/10/11	4	11.00	0	0.00	11.00	4	352	1.13%
2018/10/08	0	14.00	0	0.00	12.50	0	360	0.00%
2018/10/05	3	12.45	0	0.00	12.75	3	360	0.83%
2018/10/03	1	14.05	4	14.05	13.80	-3	360	-0.83%
2018/10/02	2	14.45	7	14.60	14.45	-5	360	-1.39%
2018/10/01	2	14.60	1	14.40	14.95	1	351	0.28%
2018/09/25	0	12.45	0	0.00	12.45	0	390	0.00%
2018/09/21	2	13.20	0	0.00	13.20	2	389	0.51%
2018/09/11	5	14.40	0	0.00	14.40	5	502	0.99%
2018/09/04	0	15.70	0	0.00	15.70	0	519	0.00%
2018/09/03	1	15.50	0	0.00	15.55	1	526	0.19%
2018/08/31	0	0.00	11	16.25	16.25	-11	534	-2.06%
2018/08/30	0	0.00	9	16.00	16.00	-9	537	-1.67%
2018/08/29	20	16.83	0	0.00	16.70	20	547	3.65%
2018/08/23	0	0.00	3	15.02	14.95	-3	573	-0.52%
2018/08/21	0	0.00	2	14.45	15.50	-2	601	-0.33%
2018/08/17	1	15.90	0	0.00	15.90	1	610	0.16%
2018/08/15	2	16.20	1	16.40	16.25	1	630	0.16%
2018/08/14	0	0.00	1	16.75	16.90	-1	644	-0.16%
2018/08/13	4	16.66	0	0.00	16.80	4	650	0.61%
2018/08/10	1	18.05	0	0.00	18.00	1	644	0.16%
2018/07/26	0	0.00	5	19.90	19.90	-5	824	-0.61%
2018/07/25	6	20.40	1	20.60	20.60	5	824	0.61%
2018/07/10	0	0.00	4	19.20	19.10	-4	1,014	-0.39%
2018/07/06	0	0.00	1	18.90	18.70	-1	1,077	-0.09%
2018/07/05	5	19.91	0	0.00	19.30	5	1,134	0.44%
2018/07/04	1	20.80	10	20.20	20.80	-9	1,188	-0.76%
2018/07/03	0	18.80	0	0.00	18.95	0	1,261	0.00%
2018/06/28	0	19.10	0	0.00	19.25	0	1,626	0.00%
2018/06/26	0	0.00	1	18.00	18.45	-1	1,599	-0.06%
2018/06/21	0	19.25	0	0.00	19.25	0	1,588	0.00%
2018/06/20	0	0.00	2	20.50	20.00	-2	1,585	-0.13%
2018/06/14	2	21.15	0	0.00	21.15	2	1,603	0.12%
2018/06/13	0	0.00	1	21.45	21.20	-1	1,635	-0.06%
2018/06/08	0	21.90	0	0.00	22.05	0	1,690	0.00%
2018/06/06	5	22.41	0	0.00	22.40	5	1,755	0.28%
2018/06/05	1	22.55	1	22.95	22.95	0	1,760	0.00%
2018/05/31	5	22.30	0	0.00	22.10	5	1,892	0.26%
2018/05/30	0	0.00	8	22.90	22.65	-8	2,019	-0.40%
2018/05/29	0	21.40	0	0.00	21.50	0	2,097	0.00%
2018/05/28	3	22.00	0	0.00	22.00	3	2,175	0.14%
2018/05/25	1	22.20	0	0.00	22.30	1	2,616	0.04%
2018/05/24	1	22.30	0	0.00	22.50	1	3,014	0.03%
2018/05/18	0	0.00	1	22.80	22.65	-1	3,161	-0.03%
2018/05/17	2	22.50	0	0.00	22.60	2	3,229	0.06%
2018/05/16	2	23.03	2	23.33	23.05	0	3,248	0.00%
2018/05/15	3	23.37	0	0.00	23.15	3	3,267	0.09%
2018/05/14	1	22.70	0	0.00	22.75	1	3,305	0.03%
2018/05/11	2	23.75	0	0.00	23.55	2	3,311	0.06%
2018/05/10	0	0.00	1	24.90	25.30	-1	3,322	-0.03%
2018/05/09	1	23.50	0	0.00	24.30	1	3,299	0.03%
2018/05/07	0	0.00	1	22.85	22.75	-1	3,429	-0.03%
2018/05/04	1	23.25	0	0.00	23.05	1	3,509	0.03%
2018/04/27	0	0.00	11	23.73	23.75	-11	4,466	-0.25%
2018/04/25	0	0.00	1	23.20	23.20	-1	4,545	-0.02%
2018/04/24	2	22.80	1	23.80	22.65	1	4,718	0.02%
2018/04/19	1	24.95	0	0.00	23.95	1	5,041	0.02%
2018/04/18	0	0.00	2	22.85	23.50	-2	5,002	-0.04%
2018/04/17	1	22.10	0	0.00	21.40	1	4,979	0.02%
2018/04/16	0	0.00	1	22.65	22.70	-1	4,975	-0.02%
2018/04/13	2	24.35	1	23.00	22.60	1	4,971	0.02%
2018/04/12	11	23.65	0	0.00	23.75	11	4,929	0.22%
2018/04/11	11	26.01	13	23.79	23.55	-2	4,911	-0.04%
2018/04/10	4	25.95	5	26.68	25.65	-1	4,865	-0.02%
2018/04/09	3	30.03	20	29.70	28.45	-17	4,793	-0.35%
2018/04/03	74	30.55	67	30.63	31.60	7	4,689	0.15%
2018/03/31	16	24.96	14	25.39	26.60	2	4,380	0.05%
2018/03/30	3	24.20	4	26.00	24.20	-1	4,328	-0.02%
2018/03/29	4	24.98	0	0.00	24.85	4	4,327	0.09%
2018/03/28	1	23.00	0	0.00	23.60	1	4,323	0.02%
2018/03/19	0	0.00	4	21.78	22.20	-4	4,347	-0.09%
2018/03/16	1	21.65	2	21.80	21.65	-1	4,321	-0.02%
2018/03/15	2	24.05	1	24.70	24.05	1	4,301	0.02%
2018/03/14	1	24.95	0	0.00	24.95	1	4,301	0.02%
2018/03/09	5	28.65	0	0.00	28.65	5	4,247	0.12%
2018/03/08	3	32.42	0	0.00	31.80	3	4,323	0.07%
2018/03/07	1	36.38	0	0.00	35.30	1	4,309	0.02%
2018/03/06	3	36.35	5	36.52	36.80	-2	4,280	-0.05%
2018/03/05	2	35.70	3	35.60	36.15	-1	4,235	-0.02%
2018/03/02	1	29.90	7	31.34	32.90	-6	4,122	-0.15%
2018/03/01	2	29.45	2	31.10	29.95	0	4,050	0.00%
2018/02/27	33	29.69	38	28.64	30.85	-5	3,992	-0.13%
2018/02/26	40	28.92	18	29.39	29.95	22	3,679	0.60%
2018/02/23	0	0.00	6	27.25	27.25	-6	3,293	-0.18%
2018/02/22	1	24.70	1	24.60	24.80	0	3,299	0.00%
2018/02/21	1	22.50	0	0.00	22.55	1	3,233	0.03%
2018/02/12	8	20.28	9	20.06	20.50	-1	3,267	-0.03%
2018/02/09	4	19.88	4	19.74	19.70	0	3,288	0.00%
2018/02/08	1	20.10	1	19.30	18.80	0	3,239	0.00%
2018/02/07	0	0.00	3	20.80	20.00	-3	3,214	-0.09%
2018/02/06	1	19.70	5	19.81	19.85	-4	3,190	-0.13%
2018/02/05	0	0.00	2	21.70	21.70	-2	3,143	-0.06%
2018/02/02	7.1	23.08	22	22.93	22.55	-15	3,125	-0.48%
2018/02/01	19	22.95	1	22.95	22.95	18	3,097	0.58%
2018/01/31	57.4	23.49	59	23.28	23.50	-1.6	3,066	-0.05%
2018/01/30	29.8	23.36	25	25.13	23.00	4.8	3,045	0.16%
2018/01/29	56.8	24.55	52	24.93	24.55	4.8	2,943	0.16%
2018/01/26	77.4	26.45	80	25.11	24.65	-2.6	2,861	-0.09%
2018/01/25	12.7	24.44	10	24.35	24.30	2.7	2,600	0.10%
2018/01/24	20	26.45	23	26.36	26.15	-3	2,351	-0.13%
2018/01/23	105	25.82	102	25.94	24.90	3	2,184	0.14%	大買/大賣/
2018/01/22	0	0.00	10	25.16	25.70	-10	1,955	-0.51%
2018/01/19	14	23.26	6	23.35	23.40	8	1,935	0.41%
2018/01/18	32	23.74	35	23.90	23.45	-3	1,952	-0.15%
2018/01/17	21	23.17	20	23.42	23.45	1	1,821	0.05%
2018/01/16	3	20.68	2	21.35	21.35	1	1,537	0.07%
2018/01/10	4	19.62	0	0.00	19.05	4	1,583	0.25%
2018/01/04	0	0.00	5	19.80	20.10	-5	1,644	-0.30%
2018/01/02	5	19.35	0	0.00	19.90	5	1,641	0.30%