麗臺 (2465)-富邦-內湖券商分點個股進出

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
122.5
漲跌
▼1.5
漲幅
-1.21%
成交量
3,914張
產業
上市電腦週邊類股
380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－富邦-內湖券商分點個股進出

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

富邦-內湖券商分點個股進出
富邦-內湖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
2024/04/26	6	124.42	2	123.00	122.50	4	4,803	0.08%
2024/04/24	9	127.94	9	127.56	126.00	0	4,745	0.00%
2024/04/23	11	120.55	13	119.92	121.00	-2	4,650	-0.04%
2024/04/22	8.2	124.80	0	124.50	124.50	8.2	4,540	0.18%
2024/04/19	16	139.87	14	138.25	138.00	2	4,442	0.05%
2024/04/18	15	140.84	11.1	140.78	142.00	3.9	4,207	0.09%
2024/04/17	0	0.00	3	134.50	134.50	-3	3,976	-0.08%
2024/04/16	7	126.14	4	126.22	122.50	3	3,940	0.07%
2024/04/15	11	140.31	15.3	139.11	134.50	-4.3	3,841	-0.11%
2024/04/12	10.3	136.55	12.1	137.05	138.00	-1.8	3,667	-0.05%
2024/04/11	9.3	129.33	14	130.04	128.50	-4.7	3,490	-0.13%
2024/04/10	1	123.00	5	122.00	121.50	-4	3,312	-0.12%
2024/04/09	1	121.50	2	121.00	121.00	-1	3,307	-0.03%
2024/04/08	7.1	123.30	0	0.00	124.50	7.1	3,301	0.22%
2024/04/03	7.1	125.13	6.5	124.19	125.00	0.6	3,342	0.02%
2024/04/02	1.5	121.99	5	123.58	120.00	-3.5	3,334	-0.11%
2024/04/01	5.1	121.63	7	122.00	123.00	-1.9	3,321	-0.06%
2024/03/29	5.2	119.83	1	119.00	120.50	4.2	3,301	0.13%
2024/03/28	3	113.34	2	115.25	114.50	1	3,276	0.03%
2024/03/27	9.5	121.62	3	119.33	117.50	6.5	3,293	0.20%
2024/03/26	5.1	119.33	9	119.72	123.50	-4	3,228	-0.12%
2024/03/25	2	114.00	3	112.50	112.50	-1	3,181	-0.03%
2024/03/22	0	118.00	0.1	124.50	117.50	-0.1	3,220	0.00%
2024/03/21	6.1	124.43	14	121.68	120.00	-7.9	3,201	-0.25%
2024/03/20	3	125.50	1	129.50	124.50	2	3,191	0.06%
2024/03/19	2	129.50	1	131.00	129.00	1	3,227	0.03%
2024/03/18	2	127.25	4.1	130.00	132.50	-2.1	3,325	-0.06%
2024/03/15	4	128.38	2.1	128.40	125.50	1.9	3,317	0.06%
2024/03/14	2.2	135.00	17	135.44	132.00	-14.8	3,334	-0.44%
2024/03/13	31	147.40	10.1	148.90	145.00	20.9	3,328	0.63%
2024/03/12	7.1	134.98	7.3	141.76	143.00	-0.2	3,294	-0.01%
2024/03/11	0	133.00	6.1	131.06	130.00	-6.1	3,375	-0.18%
2024/03/08	8	134.47	4	136.88	133.50	4	3,349	0.12%
2024/03/07	0.6	159.25	10.2	156.00	148.00	-9.6	3,298	-0.29%
2024/03/06	10	155.00	5	150.00	157.00	5	3,320	0.15%
2024/03/05	0	0.00	0	163.50	157.00	0	3,434	0.00%
2024/03/04	0	160.50	0	0.00	160.00	0	3,532	0.00%
2024/03/01	0	0.00	0	140.50	146.00	0	3,527	0.00%
2024/02/29	0	0.00	0.5	146.00	144.00	-0.5	3,532	-0.01%
2024/02/27	0	0.00	0.1	132.00	133.00	-0.1	3,514	0.00%
2024/02/26	0	0.00	1	124.00	126.00	-1	3,522	-0.03%
2024/02/23	0	119.00	0	0.00	123.00	0	3,545	0.00%
2024/02/22	1	118.92	0	0.00	119.50	1	3,597	0.03%
2024/02/21	3.3	118.86	1	120.00	120.00	2.3	3,597	0.06%
2024/02/20	0	123.50	2	120.74	121.50	-2	3,598	-0.06%
2024/02/19	22.1	110.50	3.6	109.39	123.50	18.6	3,590	0.52%
2024/02/16	0	0.00	5.2	113.50	113.50	-5.2	3,572	-0.15%
2024/02/15	0	0.00	3.2	103.50	103.50	-3.2	3,630	-0.09%
2024/02/05	6.1	93.34	7.9	94.06	94.40	-1.8	3,659	-0.05%
2024/02/02	3	83.13	8.2	85.01	85.90	-5.2	3,597	-0.14%
2024/02/01	1	79.00	23	76.50	78.10	-22	3,564	-0.62%
2024/01/31	20	73.77	17	72.96	78.00	3	3,475	0.09%
2024/01/30	16	70.94	11.1	71.58	72.90	4.9	3,329	0.15%
2024/01/29	1	66.70	16	66.29	66.30	-15	3,220	-0.47%
2024/01/26	0	0.00	3	68.80	66.70	-3	3,240	-0.09%
2024/01/25	3	70.30	14	70.30	69.60	-11	3,269	-0.34%
2024/01/24	1.3	69.82	2	69.30	69.20	-0.7	3,251	-0.02%
2024/01/23	6.3	70.01	12.5	69.21	71.00	-6.2	3,269	-0.19%
2024/01/22	10	65.68	12	66.24	67.60	-2	3,212	-0.06%
2024/01/19	9	60.30	3	60.90	61.50	6	3,192	0.19%
2024/01/18	0	0.00	0.5	57.10	56.20	-0.5	3,308	-0.02%
2024/01/17	1	56.70	6	58.27	56.70	-5	3,442	-0.15%
2024/01/16	4	59.58	2	59.50	59.10	2	3,442	0.06%
2024/01/15	4	61.10	0	0.00	60.80	4	3,445	0.12%
2024/01/12	6.2	62.14	0	0.00	61.40	6.2	3,459	0.18%
2024/01/11	2	64.05	2	62.55	64.40	0	3,500	0.00%
2024/01/10	2	59.61	23	59.80	59.10	-21	3,521	-0.60%
2024/01/09	1	61.20	3	62.30	60.40	-2	3,587	-0.06%
2024/01/08	2	61.95	1	61.50	60.20	1	3,616	0.03%
2024/01/05	5	61.10	0	0.00	60.90	5	3,711	0.13%
2024/01/04	4	61.55	2	62.15	61.00	2	3,836	0.05%
2024/01/03	2	62.40	3	62.00	62.30	-1	3,928	-0.03%
2024/01/02	4.3	62.87	2	63.30	63.50	2.3	3,989	0.06%
2023/12/29	9	64.36	4	63.63	63.40	5	3,984	0.13%
2023/12/28	15	68.62	17	67.74	67.20	-2	3,932	-0.05%
2023/12/27	1	67.10	0	0.00	67.20	1	3,895	0.03%
2023/12/26	4	68.18	0	0.00	68.60	4	3,874	0.10%
2023/12/25	2	67.45	3	67.53	66.90	-1	3,850	-0.03%
2023/12/22	3	67.66	1	68.60	68.50	2	3,820	0.05%
2023/12/21	2	65.60	8	65.51	65.40	-6	3,771	-0.16%
2023/12/20	0	0.00	6	66.72	66.30	-6	3,753	-0.16%
2023/12/19	17	66.15	0	0.00	66.50	17	3,725	0.46%
2023/12/18	1	68.40	0	0.00	69.20	1	3,635	0.03%
2023/12/15	2.3	69.87	0	0.00	68.00	2.3	3,609	0.06%
2023/12/14	4	70.45	9.1	69.87	71.40	-5.1	3,569	-0.14%
2023/12/13	2	69.80	8	69.83	70.30	-6	3,497	-0.17%
2023/12/12	4	65.55	2.8	64.94	64.90	1.2	3,360	0.04%
2023/12/11	2	67.25	5	67.60	66.70	-3	3,319	-0.09%
2023/12/08	9	65.64	1.1	64.55	65.80	7.9	3,247	0.24%
2023/12/07	2	67.10	2	67.59	66.70	0	3,178	0.00%
2023/12/06	4	68.93	34.6	69.14	69.50	-30.6	3,097	-0.99%
2023/12/05	8.1	64.80	14.3	64.12	63.20	-6.2	2,944	-0.21%
2023/12/04	11	63.51	26.3	63.29	62.50	-15.3	2,886	-0.53%
2023/12/01	6.1	62.74	7	61.84	62.10	-0.9	2,815	-0.03%
2023/11/30	17	60.90	7	62.89	63.60	10	2,761	0.36%
2023/11/29	19	59.80	22	59.71	59.80	-3	2,624	-0.11%
2023/11/28	0	0.00	2	54.40	54.40	-2	2,503	-0.08%
2023/11/27	3	53.10	3	53.50	52.60	0	2,487	0.00%
2023/11/24	2	54.30	6	54.37	54.20	-4	2,472	-0.16%
2023/11/22	3	57.90	6.1	57.95	57.70	-3.1	2,412	-0.13%
2023/11/21	1.2	61.40	6	60.80	59.50	-4.8	2,374	-0.20%
2023/11/20	2	57.95	5	58.48	58.60	-3	2,308	-0.13%
2023/11/17	12.3	57.09	3	57.83	58.00	9.3	2,285	0.41%
2023/11/16	12	58.89	8.2	58.84	59.00	3.8	2,237	0.17%
2023/11/15	21.1	59.44	23.3	59.04	60.00	-2.2	2,178	-0.10%
2023/11/14	3	56.43	0	0.00	55.50	3	2,071	0.14%
2023/11/13	2	54.05	0.1	52.60	55.50	1.9	2,004	0.09%
2023/11/10	4.1	55.09	4	54.10	54.60	0.1	1,954	0.01%
2023/11/09	1	54.80	10.3	55.50	56.90	-9.3	1,888	-0.49%
2023/11/08	6	52.22	2	51.75	51.80	4	1,807	0.22%
2023/11/07	5	53.12	0	0.00	52.70	5	1,794	0.28%
2023/11/06	1	54.20	5	54.64	54.30	-4	1,790	-0.22%
2023/11/03	4	54.25	5	54.28	53.60	-1	1,786	-0.06%
2023/11/02	8	53.86	12	54.83	55.30	-4	1,744	-0.23%
2023/11/01	1	51.60	0.1	51.50	51.60	0.9	1,678	0.05%
2023/10/31	4	54.38	10	54.40	52.50	-6	1,650	-0.36%
2023/10/30	7	54.03	5.1	54.60	55.00	2	1,588	0.12%
2023/10/27	2	57.05	6.1	56.57	57.00	-4.1	1,512	-0.27%
2023/10/26	44	54.27	18	54.97	57.60	26	1,417	1.83%
2023/10/25	11	53.57	3	52.97	53.60	8	1,266	0.63%
2023/10/24	0	0.00	1	48.80	48.80	-1	1,128	-0.09%
2023/10/23	2	42.93	1	44.40	44.40	1	1,125	0.09%
2023/10/20	1	41.30	3.1	40.28	40.40	-2.1	1,123	-0.19%
2023/10/19	10	43.01	1	44.40	42.15	9	1,105	0.82%
2023/10/18	13	45.51	2.2	45.75	45.30	10.8	1,046	1.03%
2023/10/17	8	49.04	2	49.55	50.30	6	1,009	0.59%
2023/10/16	1	49.85	3	49.58	51.80	-2	951	-0.21%
2023/10/13	15.6	50.15	2	50.70	51.50	13.6	941	1.44%
2023/10/12	41.5	48.43	1.3	48.10	51.20	40.2	888	4.52%
2023/10/11	25	45.25	13.4	44.96	46.90	11.6	771	1.50%
2023/10/06	3.2	40.51	4	42.65	42.65	-0.9	659	-0.13%
2023/10/05	5	39.00	0	0.00	38.80	5	589	0.85%
2023/10/04	1	38.05	0	0.00	39.40	1	578	0.17%
2023/10/03	0	38.00	0	0.00	37.80	0	559	0.01%
2023/09/26	0	0.00	0	37.00	37.00	0	561	0.00%
2023/09/25	0	36.70	0	0.00	36.90	0	564	0.00%
2023/09/21	0	0.00	1	36.50	36.75	-1	565	-0.18%
2023/09/20	0	0.00	5	38.10	37.15	-5	566	-0.88%
2023/09/19	6	38.03	1	38.10	38.05	5	562	0.89%
2023/09/18	1	37.70	2	37.85	37.80	-1	554	-0.18%
2023/09/04	0	0.00	1	35.90	35.85	-1	564	-0.18%
2023/08/31	0	0.00	1	35.55	35.65	-1	572	-0.17%
2023/08/30	1	37.50	0	0.00	35.85	1	576	0.17%
2023/08/24	0	0.00	2	36.50	36.40	-2	651	-0.31%
2023/08/23	0	36.40	0	0.00	36.20	0	658	0.00%
2023/08/16	1	35.60	0	0.00	35.45	1	692	0.14%
2023/08/15	0	0.00	1	35.51	35.80	-1	695	-0.15%
2023/08/14	1	35.10	0	0.00	35.05	1	692	0.14%
2023/08/11	1	36.80	0	0.00	36.10	1	687	0.15%
2023/08/10	0	0.00	0	39.10	38.05	0	672	0.00%
2023/08/09	0	0.00	3	38.27	38.90	-3	642	-0.47%
2023/08/08	2	35.75	1.1	35.66	35.40	0.9	610	0.15%
2023/08/02	1	36.10	0	0.00	35.20	1	612	0.16%
2023/08/01	1	36.85	0	0.00	36.40	1	603	0.17%
2023/07/28	0	0.00	1	37.85	37.30	-1	592	-0.17%
2023/07/25	1	38.95	0	0.00	40.55	1	567	0.18%
2023/07/24	2	37.85	0	0.00	37.65	2	545	0.37%
2023/07/21	0	0.00	4	38.84	38.60	-4	535	-0.75%
2023/07/19	4	40.25	10	39.20	39.90	-6	514	-1.17%
2023/07/18	10	40.90	3	39.83	38.70	7	498	1.41%
2023/07/17	3	40.12	7	39.69	40.15	-4	459	-0.86%
2023/07/14	2	36.90	0	0.00	37.40	2	412	0.48%
2023/07/10	0	0.00	0.1	35.30	35.20	-0.1	408	-0.02%
2023/07/04	0.2	36.93	0	0.00	36.90	0.2	482	0.04%
2023/06/16	1	37.05	0	0.00	37.00	1	557	0.18%
2023/06/06	1	37.90	0	0.00	37.60	1	698	0.14%
2023/06/05	2	38.40	2	38.25	38.40	0	703	0.00%
2023/06/02	1	38.75	0	0.00	38.80	1	702	0.14%
2023/06/01	0	0.00	1	38.55	38.10	-1	704	-0.14%
2023/05/31	0	0.00	1	39.10	39.25	-1	702	-0.14%
2023/05/30	1	40.80	1	39.00	40.45	0	687	0.00%
2023/05/29	4	38.28	0	0.00	38.30	4	651	0.61%
2023/05/26	0	0.00	1	38.85	38.30	-1	691	-0.14%
2023/05/25	1	37.60	0	0.00	37.85	1	737	0.14%
2023/05/24	0	0.00	2	35.88	35.95	-2	732	-0.27%
2023/05/22	2	35.45	0	0.00	35.55	2	757	0.26%
2023/05/10	0	0.00	10	35.33	35.45	-10	995	-1.00%
2023/05/08	0	0.00	10	36.05	36.20	-10	1,044	-0.96%
2023/05/05	1	36.40	0	0.00	36.30	1	1,072	0.09%
2023/04/10	0	0.00	1.1	38.71	38.80	-1.1	2,766	-0.04%
2023/04/06	0	39.70	0	0.00	39.70	0	2,797	0.00%
2023/03/24	0	41.30	1	41.10	41.10	-1	3,699	-0.03%
2023/03/23	0	40.50	0	0.00	40.60	0	4,090	0.00%
2023/03/21	0	40.05	0	0.00	40.50	0	4,213	0.00%
2023/03/20	1	39.75	1	39.70	39.70	0	4,205	0.00%
2023/03/16	1	39.00	1	38.40	38.20	0	4,207	0.00%
2023/03/14	9	41.56	8	39.60	39.60	1	4,236	0.02%
2023/03/13	4	39.43	2	39.30	39.35	2	4,271	0.05%
2023/03/02	0	0.00	1	40.90	40.90	-1	4,541	-0.02%
2023/02/24	2	42.50	2	41.43	41.55	0	4,662	0.00%
2023/02/23	6	42.05	7.2	41.40	41.30	-1.2	4,660	-0.03%
2023/02/21	0	0.00	2	41.55	41.60	-2	4,898	-0.04%
2023/02/16	1	42.35	1	43.10	41.50	0	5,135	0.00%
2023/02/15	0.3	41.00	0	0.00	40.50	0.3	5,084	0.01%
2023/02/14	1	40.60	0	0.00	40.75	1	5,144	0.02%
2023/02/10	10	40.50	18	40.55	40.40	-8	5,480	-0.15%
2023/02/09	0.6	42.15	0	0.00	41.70	0.6	5,539	0.01%
2023/02/07	1	43.10	1	43.10	42.95	0	5,623	0.00%
2023/02/02	3.5	43.54	3	43.45	43.15	0.5	6,123	0.01%
2023/02/01	1	43.40	1	42.90	42.95	0	6,312	0.00%
2023/01/31	1	43.15	0	0.00	44.00	1	6,886	0.01%
2023/01/30	15	43.40	11.1	43.30	42.60	3.9	7,022	0.06%
2023/01/16	36.1	41.80	24	41.06	41.70	12.1	6,863	0.18%
2023/01/13	15	41.41	18	41.69	40.30	-3	6,717	-0.04%
2023/01/11	2	41.38	3	41.85	40.45	-1	6,768	-0.01%
2023/01/10	0	0.00	1	40.70	40.30	-1	6,693	-0.01%
2023/01/09	13	40.85	12	40.49	40.35	1	6,666	0.02%
2023/01/06	0	0.00	1	39.80	40.30	-1	6,632	-0.02%
2023/01/05	14	41.47	9	40.55	40.55	5	6,605	0.08%
2023/01/04	24	40.90	24	41.04	40.30	0	6,469	0.00%
2023/01/03	1	39.75	13	41.69	41.80	-12	6,225	-0.19%
2022/12/30	5	38.00	1	38.45	38.00	4	6,066	0.07%
2022/12/29	2	39.30	1	39.50	38.25	1	6,047	0.02%
2022/12/28	15	37.70	0	0.00	37.65	15	5,985	0.25%
2022/12/23	3	38.95	0	0.00	38.95	3	5,929	0.05%
2022/12/22	10	38.95	15	38.54	38.75	-5	5,915	-0.08%
2022/12/21	1	39.50	0	0.00	38.55	1	5,883	0.02%
2022/12/20	12	40.18	5	40.80	38.60	7	5,830	0.12%
2022/12/19	6	41.23	5	39.91	39.35	1	5,665	0.02%
2022/12/16	12	44.09	16	43.75	42.00	-4	5,589	-0.07%
2022/12/15	14	41.33	15	42.25	44.20	-1	5,024	-0.02%
2022/12/14	5	38.40	5.3	39.26	40.20	-0.3	4,621	-0.01%
2022/12/09	6	37.00	1	37.30	37.00	5	4,479	0.11%
2022/12/07	4	36.85	1	36.50	36.85	3	4,464	0.07%
2022/12/06	9	38.69	11	38.25	37.65	-2	4,460	-0.04%
2022/11/30	3	37.50	0	0.00	37.10	3	4,269	0.07%
2022/11/29	1	36.75	1	37.10	36.85	0	4,256	0.00%
2022/11/28	2	38.30	5	37.85	37.60	-3	4,231	-0.07%
2022/11/25	12	39.45	21	38.98	38.00	-9	4,194	-0.21%
2022/11/24	7	37.84	7	37.76	37.70	0	4,058	0.00%
2022/11/22	5	36.50	0	0.00	37.10	5	3,941	0.13%
2022/11/21	10	37.84	12	37.73	37.60	-2	3,922	-0.05%
2022/11/18	5	39.01	6	38.63	38.30	-1	3,880	-0.03%
2022/11/17	8	37.23	2	37.20	36.65	6	3,685	0.16%
2022/11/16	12	37.78	22.2	37.73	38.10	-10.2	3,572	-0.29%
2022/11/14	2.2	34.57	2	34.75	35.30	0.2	3,334	0.01%
2022/11/11	16	35.63	15	35.00	34.60	1	3,312	0.03%
2022/11/10	8	35.79	10	35.32	35.20	-2	3,263	-0.06%
2022/11/09	5.1	36.71	45	36.26	37.00	-39.9	3,196	-1.25%
2022/11/08	2	38.15	3	41.40	38.00	-1	3,066	-0.03%
2022/11/07	5	37.88	16	37.11	39.20	-11	2,845	-0.39%
2022/11/04	3	35.27	4	35.66	35.65	-1	2,768	-0.04%
2022/11/03	7	35.84	5	36.15	36.05	2	2,720	0.07%
2022/11/02	33	37.42	8	38.21	36.40	25	2,654	0.94%
2022/11/01	8	37.16	27	37.40	39.00	-19	2,507	-0.76%
2022/10/31	33	36.90	14	36.75	37.20	19	2,357	0.81%
2022/10/28	34	35.75	14	35.88	36.40	20	2,091	0.96%
2022/10/27	36.3	33.91	31	35.25	35.90	5.3	1,846	0.29%
2022/10/26	3	32.43	9	32.03	32.70	-6	1,228	-0.49%
2022/10/25	3	29.40	2.5	29.26	29.75	0.5	1,029	0.05%
2022/10/24	0	0.00	2	28.10	27.60	-2	1,055	-0.19%
2022/10/21	6	28.17	0	0.00	27.95	6	1,059	0.57%
2022/10/20	2	31.00	3	30.05	29.40	-1	1,030	-0.10%
2022/10/19	2	29.90	3	29.60	30.00	-1	851	-0.12%
2022/10/18	5	27.89	3	27.10	27.30	2	792	0.25%
2022/10/11	0	0.00	3	29.15	28.90	-3	1,001	-0.30%
2022/09/29	3	25.05	0	0.00	24.95	3	983	0.31%
2022/09/26	0	0.00	2	27.30	25.70	-2	995	-0.20%
2022/09/22	0	0.00	3	28.80	29.20	-3	1,012	-0.30%
2022/09/19	1	29.95	0	0.00	29.60	1	1,031	0.10%
2022/09/15	0	0.00	1	31.35	31.30	-1	1,046	-0.10%
2022/09/06	1	29.60	0	0.00	29.60	1	1,102	0.09%
2022/08/30	0	0.00	1	37.95	38.00	-1	1,111	-0.09%
2022/08/26	5	38.75	0	0.00	38.80	5	1,103	0.45%
2022/08/25	0	0.00	2	37.95	38.30	-2	1,098	-0.18%
2022/08/15	0	0.00	3	35.78	36.15	-3	1,123	-0.27%
2022/08/09	2	34.35	0	0.00	34.00	2	1,126	0.18%
2022/08/08	0	0.00	2	33.70	33.60	-2	1,121	-0.18%
2022/08/03	0	0.00	0.1	33.20	32.75	-0.1	1,157	0.00%
2022/08/02	3	33.05	3	33.02	33.00	0	1,171	0.00%
2022/08/01	1	35.40	4	35.39	35.25	-3	1,177	-0.25%
2022/07/29	9	37.40	5	38.08	36.75	4	1,163	0.35%
2022/07/28	3	35.80	3	34.78	34.80	0	1,060	0.00%
2022/07/25	0	0.00	3	36.30	36.30	-3	1,036	-0.29%
2022/07/22	0	0.00	2	37.10	37.20	-2	1,040	-0.19%
2022/07/21	1	37.40	1	37.35	37.45	0	1,059	0.00%
2022/07/20	16	39.44	16	38.92	38.55	0	1,060	0.00%
2022/07/19	8	37.46	2	37.80	37.80	6	947	0.63%
2022/07/14	2	33.25	2	32.05	33.40	0	1,185	0.00%
2022/07/11	2	33.85	2	34.10	33.85	0	1,447	0.00%
2022/07/08	0	0.00	1	34.40	34.65	-1	1,463	-0.07%
2022/07/07	2	33.18	2	32.35	33.15	0	1,463	0.00%
2022/07/06	2	32.43	1	32.90	31.95	1	1,482	0.07%
2022/07/05	2	33.28	2	33.15	33.35	0	1,519	0.00%
2022/07/01	3	33.03	2	33.65	32.35	1	1,534	0.07%
2022/06/29	2	36.63	2	36.30	36.65	0	1,512	0.00%
2022/06/28	2	37.15	2	37.00	37.20	0	1,510	0.00%
2022/06/24	2	36.65	2	37.28	36.70	0	1,538	0.00%
2022/06/23	2	36.85	2	36.25	36.25	0	1,595	0.00%
2022/06/22	2	36.18	2	37.30	36.10	0	1,611	0.00%
2022/06/21	2	39.05	2	37.80	38.95	0	1,606	0.00%
2022/06/17	0	0.00	1	39.40	40.10	-1	1,618	-0.06%
2022/06/16	2	40.78	2	41.70	40.35	0	1,611	0.00%
2022/06/14	1	40.85	1	41.45	40.60	0	1,600	0.00%
2022/05/27	2	46.15	2	45.05	45.70	0	1,775	0.00%
2022/05/25	2	45.35	2	45.15	45.35	0	1,865	0.00%
2022/05/18	1	47.90	0	0.00	47.70	1	1,902	0.05%
2022/05/12	1	46.20	1	46.50	45.00	0	1,945	0.00%
2022/05/09	2	48.70	0	0.00	48.80	2	2,184	0.09%
2022/05/03	2	53.60	2	53.40	53.30	0	2,262	0.00%
2022/04/29	1	55.50	1	54.00	53.60	0	2,297	0.00%
2022/04/27	5	53.04	67	52.73	53.90	-62	2,291	-2.71%
2022/04/26	6	56.82	4	56.58	55.00	2	2,267	0.09%
2022/04/25	3	58.17	4	58.70	57.30	-1	2,261	-0.04%
2022/04/22	1	62.50	4	60.55	60.60	-3	2,254	-0.13%
2022/04/21	0.1	64.70	0	0.00	62.90	0.1	2,257	0.00%
2022/04/20	9	64.12	5	65.68	64.80	4	2,190	0.18%
2022/04/19	4	64.13	7	63.76	63.90	-3	2,043	-0.15%
2022/04/18	3	55.40	4	58.30	58.90	-1	1,888	-0.05%
2022/04/15	4	54.68	0	0.00	53.60	4	1,871	0.21%
2022/04/14	1	56.50	0	0.00	56.40	1	1,925	0.05%
2022/04/12	2	57.00	2	55.50	56.10	0	2,138	0.00%
2022/04/11	4	57.70	4	56.83	57.00	0	2,148	0.00%
2022/04/07	0	66.50	0	0.00	63.60	0	2,240	0.00%
2022/04/01	0	0.00	1	66.50	66.50	-1	2,477	-0.04%
2022/03/30	0	68.20	0	0.00	68.00	0	3,086	0.00%
2022/03/29	2	69.25	0	0.00	67.90	2	3,832	0.05%
2022/03/28	0	0.00	1	68.00	69.70	-1	4,079	-0.02%
2022/03/25	6	67.47	2	67.60	66.30	4	4,663	0.09%
2022/03/22	1	65.80	2	64.75	66.60	-1	4,843	-0.02%
2022/03/21	0	0.00	5	67.12	66.70	-5	4,822	-0.10%
2022/03/17	1	66.30	1	66.80	67.30	0	4,864	0.00%
2022/03/16	2	65.25	1	66.20	64.60	1	4,920	0.02%
2022/03/15	0.1	65.90	2	66.10	65.60	-1.9	4,928	-0.04%
2022/03/11	0	0.00	2	67.10	67.70	-2	4,986	-0.04%
2022/03/10	3	70.17	7	70.54	67.70	-4	5,045	-0.08%
2022/03/09	1	67.20	0	0.00	67.20	1	5,063	0.02%
2022/03/08	4	67.68	0	0.00	65.60	4	5,187	0.08%
2022/03/07	1	67.40	0	0.00	67.60	1	5,256	0.02%
2022/03/03	7	71.50	0	0.00	71.10	7	5,481	0.13%
2022/03/02	3	71.90	3	73.00	71.70	0	5,657	0.00%
2022/03/01	0	0.00	7	73.26	72.10	-7	5,790	-0.12%
2022/02/22	1	68.80	3	70.50	69.00	-2	5,852	-0.03%
2022/02/21	3	70.90	0	0.00	71.00	3	5,963	0.05%
2022/02/16	2	72.90	2	71.60	71.10	0	6,222	0.00%
2022/02/14	1	71.00	0	0.00	70.20	1	6,499	0.02%
2022/02/11	5	72.82	3	72.00	72.20	2	6,670	0.03%
2022/02/10	0	0.00	1	74.50	73.30	-1	7,015	-0.01%
2022/02/09	3	74.27	4	74.80	74.60	-1	7,431	-0.01%
2022/02/08	5	71.24	7	71.44	73.50	-2	7,529	-0.03%
2022/02/07	3	66.97	3	67.00	66.90	0	7,484	0.00%
2022/01/26	3	65.50	3	65.20	64.80	0	7,542	0.00%
2022/01/25	1	67.80	0	0.00	64.80	1	7,579	0.01%
2022/01/24	4	66.35	5	65.32	68.00	-1	7,634	-0.01%
2022/01/21	1	70.20	7	70.20	68.00	-6	7,660	-0.08%
2022/01/20	4	70.73	0	0.00	70.90	4	7,676	0.05%
2022/01/19	5	71.30	5	70.56	70.90	0	7,693	0.00%
2022/01/18	4	71.85	4	73.00	71.60	0	7,760	0.00%
2022/01/17	4	72.05	4	70.70	73.30	0	7,787	0.00%
2022/01/14	6	70.02	6	71.42	70.20	0	7,868	0.00%
2022/01/13	6	72.63	5	73.40	72.30	1	8,059	0.01%
2022/01/12	4	72.33	7	72.23	72.20	-3	8,186	-0.04%
2022/01/11	11	73.48	8	73.93	71.00	3	8,384	0.04%
2022/01/10	6	75.53	6.2	74.65	75.80	-0.2	8,639	0.00%
2022/01/07	9	78.17	10	77.17	75.80	-1	8,678	-0.01%
2022/01/06	9	80.40	7	80.83	79.80	2	8,682	0.02%
2022/01/05	18	81.92	19	81.27	82.50	-1	8,643	-0.01%
2022/01/04	6	78.98	4	79.00	78.60	2	8,630	0.02%
2022/01/03	5	78.98	4	79.30	78.80	1	8,762	0.01%
2021/12/30	25	79.62	50	79.37	78.80	-25	8,757	-0.29%
2021/12/29	8	81.91	11	82.28	82.40	-3	8,684	-0.03%
2021/12/28	35.1	83.29	15	83.15	81.50	20.1	8,620	0.23%
2021/12/27	26.1	82.38	16	83.51	81.60	10.1	8,458	0.12%
2021/12/24	56	90.13	18.2	87.86	85.80	37.8	8,300	0.46%
2021/12/23	58	93.31	36.1	93.99	91.20	21.9	7,870	0.28%
2021/12/22	6	84.87	3	87.13	89.10	3	7,134	0.04%
2021/12/21	31	81.16	12	80.16	81.00	19	6,863	0.28%
2021/12/20	0	0.00	148	77.25	77.50	-148	6,229	-2.38%	大賣/鉅額交易
2021/12/17	1	70.80	0	0.00	70.50	1	6,051	0.02%
2021/12/16	22	71.85	0	0.00	71.30	22	6,048	0.36%
2021/12/14	1	70.20	0	0.00	70.00	1	6,035	0.02%
2021/12/13	71	72.67	5	73.70	71.80	66	6,025	1.10%
2021/12/10	6	72.20	6	72.60	71.40	0	6,000	0.00%
2021/12/09	15	71.40	5	71.60	71.00	10	5,936	0.17%
2021/12/08	1	71.30	2	71.65	70.60	-1	5,925	-0.02%
2021/12/07	0	0.00	6	71.30	70.50	-6	5,896	-0.10%
2021/12/06	1	71.40	4	71.60	71.50	-3	5,887	-0.05%
2021/12/03	9	74.93	2	74.80	74.30	7	5,880	0.12%
2021/12/02	13	74.98	3	75.30	74.40	10	5,873	0.17%
2021/12/01	1	74.11	0.1	73.90	74.90	1	5,966	0.02%
2021/11/30	3.1	75.75	16	76.26	74.20	-12.9	5,906	-0.22%
2021/11/29	3	70.47	1	69.70	70.40	2	5,787	0.03%
2021/11/26	39	75.41	33	75.74	72.60	6	5,815	0.10%
2021/11/25	65	72.75	38	74.87	75.80	27	5,628	0.48%
2021/11/24	2	71.90	2	71.40	70.30	0	5,460	0.00%
2021/11/23	1	69.70	4	71.30	69.40	-3	5,432	-0.06%
2021/11/22	7	71.37	1	71.50	71.10	6	5,434	0.11%
2021/11/19	0	0.00	2	73.95	72.60	-2	5,467	-0.04%
2021/11/18	14	73.83	11	73.03	73.00	3	5,460	0.06%
2021/11/17	1	70.50	9	70.73	71.50	-8	5,360	-0.15%
2021/11/16	2	74.80	0	0.00	73.40	2	5,261	0.04%
2021/11/15	1	73.10	3	73.13	73.20	-2	5,175	-0.04%
2021/11/12	1	73.70	10	73.80	73.00	-9	5,118	-0.18%
2021/11/11	29	76.97	27	76.22	74.60	2	5,017	0.04%
2021/11/10	11	77.19	10	78.02	76.10	1	4,839	0.02%
2021/11/09	25	79.24	22	79.82	77.20	3	4,664	0.06%
2021/11/08	56	73.18	56	74.47	75.90	0	4,319	0.00%
2021/11/05	31	69.50	74	70.80	70.10	-43	3,921	-1.10%
2021/11/04	8	66.75	0	0.00	64.90	8	3,670	0.22%
2021/11/03	40	66.20	2	66.55	66.10	38	3,776	1.01%
2021/11/02	0	0.00	3	64.67	64.40	-3	3,739	-0.08%
2021/11/01	2	67.40	5	66.18	66.60	-3	3,697	-0.08%
2021/10/29	2	64.05	0	0.00	65.00	2	3,629	0.06%
2021/10/28	0	0.00	6	61.53	61.60	-6	3,580	-0.17%
2021/10/27	0	0.00	2	62.60	63.10	-2	3,550	-0.06%
2021/10/26	3	65.17	7	64.00	62.10	-4	3,551	-0.11%
2021/10/25	3	65.37	7.1	65.95	65.60	-4.1	3,514	-0.12%
2021/10/22	4	66.03	0	0.00	67.10	4	3,549	0.11%
2021/10/21	4	69.85	3	68.97	67.70	1	3,560	0.03%
2021/10/20	13	70.22	11	69.18	67.60	2	3,367	0.06%
2021/10/19	14	69.11	15	69.23	68.90	-1	3,238	-0.03%
2021/10/18	17	67.57	18	68.35	69.50	-1	3,036	-0.03%
2021/10/15	1	61.80	2.1	61.41	63.40	-1.1	2,777	-0.04%
2021/10/14	3	59.83	5.1	60.80	60.70	-2.1	2,737	-0.08%
2021/10/12	18	62.95	14	63.17	60.10	4	2,665	0.15%
2021/10/08	6	62.52	11	62.04	60.60	-5	2,537	-0.20%
2021/10/07	3	57.80	1	57.60	60.60	2	2,416	0.08%
2021/10/06	3	57.10	0	0.00	55.10	3	2,415	0.12%
2021/10/05	2	52.55	2	53.90	54.80	0	2,481	0.00%
2021/10/04	9	54.79	8	55.49	53.10	1	2,610	0.04%
2021/10/01	1	55.70	0	0.00	55.50	1	2,660	0.04%
2021/09/30	0.1	58.70	0	58.00	58.60	0	2,676	0.00%
2021/09/29	4	56.53	1	56.00	55.50	3	2,717	0.11%
2021/09/28	0	0.00	2	58.90	58.30	-2	2,771	-0.07%
2021/09/27	2	60.20	4	60.85	60.10	-2	2,793	-0.07%
2021/09/24	8	61.30	0	0.00	61.50	8	2,844	0.28%
2021/09/22	0	61.46	0	0.00	62.00	0	2,941	0.00%
2021/09/16	0	63.30	0	0.00	63.40	0	3,084	0.00%
2021/09/15	3	63.20	6	62.75	62.80	-3	3,139	-0.10%
2021/09/14	1	63.10	0	0.00	62.20	1	3,226	0.03%
2021/09/13	6	63.62	3	64.70	63.10	3	3,324	0.09%
2021/09/10	0	0.00	3	64.30	63.70	-3	3,440	-0.09%
2021/09/08	3.1	61.94	4	62.30	62.40	-1	3,536	-0.03%
2021/09/07	0	0.00	7	67.93	65.70	-7	3,547	-0.20%
2021/09/06	5	71.56	8.2	70.87	67.30	-3.2	3,535	-0.09%
2021/09/03	0	0.00	1	65.80	67.60	-1	3,362	-0.03%
2021/09/02	11	67.89	6	67.30	65.40	5	3,426	0.15%
2021/09/01	8.1	67.52	23	68.46	67.00	-14.9	3,483	-0.43%
2021/08/31	2	62.80	5	63.50	62.80	-3	3,401	-0.09%
2021/08/30	1	64.60	0	0.00	64.20	1	3,439	0.03%
2021/08/27	0	64.90	0	0.00	64.40	0	3,503	0.00%
2021/08/26	3	67.50	0	0.00	67.40	3	3,665	0.08%
2021/08/25	5	68.36	7	68.06	67.20	-2	3,858	-0.05%
2021/08/24	16.1	68.70	2.2	68.88	65.70	13.9	3,944	0.35%
2021/08/23	1	63.10	2	62.05	65.40	-1	3,962	-0.03%
2021/08/20	1	59.88	0	0.00	59.50	1	4,048	0.03%
2021/08/19	0	59.50	0	0.00	58.50	0	4,144	0.00%
2021/08/18	1	57.80	4	58.08	62.00	-3	4,241	-0.07%
2021/08/17	2	60.01	0	0.00	59.10	2	4,303	0.05%
2021/08/16	3	62.30	4	63.35	62.70	-1	4,337	-0.02%
2021/08/13	0	61.70	5	61.80	61.20	-5	4,369	-0.11%
2021/08/12	2	64.90	2	64.15	64.80	0	4,411	0.00%
2021/08/11	6.1	66.15	8	68.24	65.40	-2	4,464	-0.04%
2021/08/10	15	71.28	4	69.00	70.80	11	4,467	0.25%
2021/08/09	15	72.99	11	73.52	74.10	4	4,437	0.09%
2021/08/06	0	0.00	3	67.40	67.40	-3	4,384	-0.07%
2021/08/05	8	60.78	0	0.00	61.30	8	4,427	0.18%
2021/08/04	10	61.60	0	0.00	61.00	10	4,517	0.22%
2021/08/03	5	59.94	0	0.00	59.70	5	4,718	0.11%
2021/07/30	2	62.90	2	62.60	60.80	0	4,748	0.00%
2021/07/29	1	65.00	5	64.88	64.60	-4	4,801	-0.08%
2021/07/28	5	65.32	0	0.00	67.20	5	4,832	0.10%
2021/07/27	2.1	66.18	3	69.03	69.70	-0.9	4,809	-0.02%
2021/07/26	2	62.10	1	63.40	63.40	1	4,735	0.02%
2021/07/23	0	0.00	3	57.80	57.70	-3	4,757	-0.06%
2021/07/22	4	58.68	1	60.50	58.70	3	4,785	0.06%
2021/07/21	0	0.00	6	60.83	55.70	-6	4,814	-0.12%
2021/07/20	7	61.61	6	60.38	60.20	1	4,853	0.02%
2021/07/16	2	64.25	1	64.60	63.70	1	4,896	0.02%
2021/07/15	7	63.60	2	63.85	66.20	5	4,891	0.10%
2021/07/14	2	62.85	1	61.00	62.00	1	4,885	0.02%
2021/07/13	2	69.35	3	66.73	65.50	-1	4,863	-0.02%
2021/07/12	7	68.61	4	68.83	67.60	3	4,837	0.06%
2021/07/09	11	75.82	24	75.76	75.00	-13	4,756	-0.27%
2021/07/08	3.1	79.32	2.3	81.93	83.00	0.8	4,632	0.02%
2021/07/07	0	0.00	2	77.30	76.90	-2	4,588	-0.04%
2021/07/06	3.1	80.02	1	80.40	78.50	2.1	4,582	0.04%
2021/07/05	3	82.20	2	82.45	82.50	1	4,562	0.02%
2021/07/02	0.1	77.00	0.5	78.00	76.60	-0.4	4,661	-0.01%
2021/07/01	6	77.77	10	78.85	78.70	-4	4,658	-0.09%
2021/06/30	2.2	79.82	5	78.20	77.20	-2.8	4,646	-0.06%
2021/06/29	2	81.25	0.9	81.11	79.60	1.1	4,731	0.02%
2021/06/28	1	85.40	3.6	83.63	85.40	-2.6	4,773	-0.05%
2021/06/25	7.1	88.10	2.3	90.48	87.30	4.8	4,727	0.10%
2021/06/24	1	82.10	10.1	84.70	86.90	-9.1	4,705	-0.19%
2021/06/23	8.8	81.75	33.2	81.89	79.00	-24.4	4,682	-0.52%
2021/06/22	9	90.89	19.3	92.29	87.00	-10.3	4,645	-0.22%
2021/06/21	9.4	88.86	13	88.92	95.80	-3.6	4,597	-0.08%
2021/06/18	9	94.50	12.1	93.36	92.10	-3.1	4,582	-0.07%
2021/06/17	5	84.38	15.4	84.01	89.30	-10.4	4,638	-0.22%
2021/06/16	35	83.32	6.1	82.60	81.20	28.9	4,717	0.61%
2021/06/15	18	77.36	4.5	80.18	81.40	13.5	4,733	0.29%
2021/06/11	5	75.02	9	73.01	74.00	-4	4,736	-0.08%
2021/06/10	9.6	76.29	2	74.89	74.50	7.6	4,819	0.16%
2021/06/09	2.1	69.44	2	69.95	70.90	0.1	4,875	0.00%
2021/06/08	1	64.30	7	65.24	64.50	-6	4,903	-0.12%
2021/06/07	8	62.79	4	63.06	62.50	4	4,942	0.08%
2021/06/04	6	68.02	11	69.00	67.30	-5	4,937	-0.10%
2021/06/03	17	67.01	7.5	66.25	71.50	9.5	4,914	0.19%
2021/06/02	17	67.15	12	67.06	65.00	5	4,778	0.10%
2021/06/01	7	56.80	8	60.16	63.40	-1	4,598	-0.02%
2021/05/31	5	54.74	2	55.35	57.70	3	4,552	0.07%
2021/05/28	8	55.40	5	56.16	54.80	3	4,484	0.07%
2021/05/27	1	52.60	5	52.82	52.50	-4	4,395	-0.09%
2021/05/26	2	50.73	2	49.95	51.50	0	4,319	0.00%
2021/05/25	17	44.03	0	0.00	46.95	17	4,262	0.40%
2021/05/24	0	0.00	22	42.08	42.70	-22	4,311	-0.51%
2021/05/21	8	43.26	3	44.75	43.00	5	4,493	0.11%
2021/05/20	7	43.17	8	43.15	41.85	-1	4,463	-0.02%
2021/05/19	9	40.53	28	41.14	44.00	-19	4,517	-0.42%
2021/05/18	22	41.20	6	39.85	41.30	16	4,457	0.36%
2021/05/17	11	37.75	10	38.75	37.55	1	4,411	0.02%
2021/05/14	7	43.52	4	41.69	41.70	3	4,362	0.07%
2021/05/13	8	44.60	11	44.91	44.15	-3	4,279	-0.07%
2021/05/12	4	49.69	1.1	49.05	49.05	2.9	4,204	0.07%
2021/05/11	30	53.70	20	54.15	54.50	10	4,109	0.24%
2021/05/07	0	0.00	3	44.73	45.20	-3	3,913	-0.08%
2021/05/06	4	44.80	2	45.90	42.50	2	3,879	0.05%
2021/05/05	2	43.88	0	0.00	45.90	2	3,798	0.05%
2021/05/04	4	40.65	3	40.07	41.75	1	3,732	0.03%
2021/05/03	1	46.50	0	0.00	44.00	1	3,690	0.03%
2021/04/29	2	47.78	4	47.70	46.50	-2	3,672	-0.05%
2021/04/28	2	50.40	2	51.65	50.00	0	3,638	0.00%
2021/04/27	5	51.60	7	50.59	50.10	-2	3,617	-0.06%
2021/04/26	2.1	47.00	0	0.00	50.00	2.1	3,556	0.06%
2021/04/23	0	0.00	3	45.50	45.50	-3	3,482	-0.09%
2021/04/22	0	0.00	1	44.05	41.40	-1	3,449	-0.03%
2021/04/21	0	0.00	1	45.10	46.00	-1	3,436	-0.03%
2021/04/20	0.2	48.50	1	45.10	48.00	-0.8	3,442	-0.02%
2021/04/19	2	50.13	1.1	49.95	49.95	0.9	3,447	0.03%
2021/04/15	0.1	53.00	1	53.00	53.50	-0.9	3,498	-0.03%
2021/04/14	1	52.60	1.2	56.22	52.60	-0.2	3,506	-0.01%
2021/04/13	1.2	55.18	0	0.00	54.00	1.2	3,538	0.03%
2021/04/12	5	56.50	0	0.00	56.80	5	3,561	0.14%
2021/04/09	1	54.00	3	53.57	54.00	-2	3,594	-0.06%
2021/04/08	27.1	57.95	12	56.78	57.80	15.1	3,583	0.42%
2021/04/07	2	57.40	1	57.80	57.80	1	3,434	0.03%
2021/04/06	0	0.00	3	52.60	52.60	-3	3,452	-0.09%
2021/04/01	3.1	46.04	2	47.63	47.90	1.1	3,489	0.03%
2021/03/31	0	0.00	2	42.83	43.55	-2	3,407	-0.06%
2021/03/30	0	0.00	1	40.05	39.60	-1	3,364	-0.03%
2021/03/29	1	39.60	1	40.25	39.65	0	3,415	0.00%
2021/03/25	5	39.15	1	39.40	38.30	4	3,625	0.11%
2021/03/24	5	38.35	1	38.75	38.80	4	3,769	0.11%
2021/03/23	2	37.70	15	38.18	36.55	-13	3,795	-0.34%
2021/03/22	10	39.65	3	39.12	39.25	7	3,688	0.19%
2021/03/19	12	39.29	18	39.84	40.70	-6	3,563	-0.17%
2021/03/18	0	0.00	1	37.00	37.00	-1	3,440	-0.03%
2021/03/17	1	35.00	1	35.00	34.55	0	3,386	0.00%
2021/03/16	14	34.95	1	34.55	34.55	13	3,337	0.39%
2021/03/15	13	34.12	6	34.83	36.05	7	3,253	0.22%
2021/03/12	6	29.56	2	32.58	32.80	4	3,148	0.13%
2021/03/11	0	0.00	1	29.80	29.90	-1	3,097	-0.03%
2021/03/09	1	27.00	0	0.00	27.55	1	3,101	0.03%
2021/03/08	1	28.00	1	28.40	27.30	0	3,076	0.00%
2021/03/04	0	0.00	1	26.85	27.60	-1	3,027	-0.03%
2021/03/03	0	0.00	5	25.15	25.10	-5	2,973	-0.17%
2021/02/26	0	0.00	4	24.75	24.90	-4	3,010	-0.13%
2021/02/25	0	0.00	28	25.51	25.50	-28	3,038	-0.92%
2021/02/24	24	24.72	15	25.17	26.00	9	3,064	0.29%
2021/02/23	4	25.46	26	25.85	26.45	-22	3,080	-0.71%
2021/02/22	0	0.00	3	24.05	24.05	-3	3,022	-0.10%
2021/02/19	32	21.73	2	21.88	21.90	30	3,121	0.96%
2021/02/18	0	0.00	1	19.95	19.95	-1	3,049	-0.03%
2021/02/02	0	0.00	12	16.26	16.20	-12	3,397	-0.35%
2021/02/01	5	16.36	0	0.00	16.30	5	3,552	0.14%
2021/01/29	7	17.66	1	16.75	17.50	6	3,598	0.17%
2021/01/26	3	17.27	0	0.00	17.10	3	3,588	0.08%
2021/01/22	1	16.80	1	16.95	17.20	0	3,581	0.00%
2021/01/20	5	18.70	1	18.00	17.90	4	3,572	0.11%
2021/01/18	1	19.50	0	0.00	19.50	1	3,565	0.03%
2021/01/14	2	20.60	0	0.00	21.00	2	3,647	0.05%
2021/01/13	2	20.30	0	0.00	20.25	2	3,657	0.05%
2021/01/08	0	0.00	1	21.50	21.30	-1	3,585	-0.03%
2021/01/06	0	0.00	10	20.34	20.20	-10	3,541	-0.28%
2021/01/05	0	0.00	22	21.80	21.50	-22	3,508	-0.63%
2021/01/04	0	0.00	1	22.85	22.50	-1	3,474	-0.03%
2020/12/31	0	0.00	1	22.20	21.95	-1	3,450	-0.03%
2020/12/30	1	22.15	0	0.00	22.25	1	3,459	0.03%
2020/12/29	11	22.66	10	22.40	22.25	1	3,439	0.03%
2020/12/28	0	0.00	7	22.11	23.20	-7	3,388	-0.21%
2020/12/25	1	21.55	0	0.00	21.50	1	3,312	0.03%
2020/12/24	1	22.50	14	22.56	22.50	-13	3,261	-0.40%
2020/12/23	15	23.15	13	22.60	23.45	2	3,220	0.06%
2020/12/22	13	22.84	0	0.00	21.85	13	3,177	0.41%
2020/12/21	0	0.00	5	23.68	24.20	-5	3,095	-0.16%
2020/12/18	13	21.22	33	22.00	22.00	-20	3,014	-0.66%
2020/12/17	1	19.90	38	20.00	20.00	-37	2,932	-1.26%
2020/12/11	7	18.01	22	18.28	17.90	-15	2,877	-0.52%
2020/12/10	5	19.15	10	19.20	18.60	-5	2,861	-0.17%
2020/12/09	26	18.94	10	19.05	18.95	16	2,854	0.56%
2020/12/08	12	19.99	38	20.35	19.95	-26	2,804	-0.93%
2020/12/07	54	19.99	7	19.80	19.90	47	2,779	1.69%
2020/12/04	0	0.00	53	19.87	20.10	-53	2,718	-1.95%
2020/12/03	5	18.35	12	18.67	18.30	-7	2,625	-0.27%
2020/12/02	25	18.74	1	18.95	18.65	24	2,611	0.92%
2020/12/01	12	19.44	0	0.00	19.35	12	2,588	0.46%
2020/11/27	16	18.94	13	19.00	19.10	3	2,569	0.12%
2020/11/26	35	19.91	5	20.00	19.85	30	2,541	1.18%
2020/11/25	3	21.10	25	20.50	20.30	-22	2,513	-0.88%
2020/11/24	2	19.98	3	20.20	19.90	-1	2,478	-0.04%
2020/11/23	16	20.81	7	21.24	20.75	9	2,474	0.36%
2020/11/20	35	20.93	2	21.10	21.45	33	2,439	1.35%
2020/11/19	14	19.85	81	20.47	21.10	-67	2,305	-2.91%
2020/11/18	10	18.35	61	18.84	19.25	-51	2,149	-2.37%
2020/11/17	35	17.50	4	18.15	17.50	31	2,088	1.48%
2020/11/16	20	17.75	10	18.18	18.00	10	2,132	0.47%
2020/11/13	2	18.68	20	18.08	18.65	-18	2,113	-0.85%
2020/11/12	0	0.00	2	17.48	17.10	-2	2,035	-0.10%
2020/11/11	30	18.08	10	18.73	18.30	20	2,018	0.99%
2020/11/10	58	17.58	20	18.47	19.20	38	2,027	1.87%
2020/11/09	32	17.91	6	18.43	18.55	26	1,940	1.34%
2020/11/06	0	0.00	75	16.90	16.90	-75	1,797	-4.17%
2020/11/04	20	14.80	0	0.00	14.85	20	1,741	1.15%
2020/11/02	10	14.70	0	0.00	14.60	10	1,733	0.58%
2020/10/29	22	15.22	0	0.00	15.30	22	1,714	1.28%
2020/10/26	1	15.20	0	0.00	15.20	1	1,678	0.06%
2020/10/23	27	16.09	10	16.40	15.80	17	1,668	1.02%
2020/10/22	4	16.15	6	16.02	16.85	-2	1,643	-0.12%
2020/10/21	0	0.00	3	14.97	15.70	-3	1,597	-0.19%
2020/10/19	2	14.38	0	0.00	14.55	2	1,566	0.13%
2020/10/16	1	14.50	0	0.00	14.45	1	1,563	0.06%
2020/10/15	0.5	15.10	0	0.00	15.10	0.5	1,549	0.03%
2020/10/14	1	15.35	0	0.00	15.25	1	1,544	0.06%
2020/10/13	1	15.10	0	0.00	15.35	1	1,533	0.07%
2020/10/08	2	15.15	5	15.17	15.20	-3	1,502	-0.20%
2020/10/07	0	0.00	1	15.00	15.60	-1	1,474	-0.07%
2020/09/30	0	0.00	2	13.93	14.35	-2	1,511	-0.13%
2020/09/29	1	13.90	0	0.00	13.90	1	1,557	0.06%
2020/09/28	1	14.15	0	0.00	13.95	1	1,585	0.06%
2020/09/25	2	14.75	0	0.00	14.50	2	1,571	0.13%
2020/09/23	13	16.20	0	0.00	16.70	13	1,482	0.88%
2020/09/22	12	15.03	9	15.44	16.00	3	1,379	0.22%
2020/09/21	0	0.00	1.5	14.55	14.55	-1.5	1,255	-0.12%
2020/09/14	2	12.20	2.5	13.26	13.60	-0.5	1,168	-0.04%
2020/09/10	0	0.00	2	12.80	12.70	-2	1,142	-0.18%
2020/09/09	1	13.10	4	13.25	13.10	-3	1,123	-0.27%
2020/09/07	2	13.85	0	0.00	13.85	2	1,091	0.18%
2020/09/04	0	0.00	2	13.65	13.80	-2	1,085	-0.18%
2020/09/03	2	14.03	0	0.00	13.90	2	1,074	0.19%
2020/09/02	5	14.45	1	14.40	14.30	4	1,055	0.38%
2020/09/01	2	14.75	2	14.60	14.60	0	1,039	0.00%
2020/08/31	60	14.00	8	14.17	13.90	52	1,016	5.12%
2020/08/27	0	0.00	8	14.80	14.70	-8	984	-0.81%
2020/08/26	2	14.18	0	0.00	15.15	2	939	0.21%
2020/08/25	1	14.00	0	0.00	13.85	1	904	0.11%
2020/08/24	2	13.90	0	0.00	13.95	2	913	0.22%
2020/08/21	6	14.40	3	14.80	14.50	3	890	0.34%
2020/08/20	3	14.07	2	12.23	14.50	1	827	0.12%
2020/08/19	1	13.25	2	13.35	13.35	-1	728	-0.14%
2020/08/18	5	12.32	0	0.00	12.15	5	694	0.72%
2020/08/17	0	0.00	40	12.15	12.15	-40	681	-5.87%
2020/08/14	2	12.10	0	0.00	12.75	2	656	0.30%
2020/08/13	40	12.70	0	0.00	12.75	40	590	6.77%
2020/07/09	3	11.70	0	0.00	12.10	3	446	0.67%
2020/07/08	2	10.70	0	0.00	11.65	2	393	0.51%
2020/07/07	0	0.00	5	10.60	10.60	-5	347	-1.44%
2020/06/17	0	0.00	1	9.41	9.44	-1	306	-0.33%
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%
2020/03/18	0	0.00	3	6.10	6.05	-3	175	-1.71%
2020/01/31	0	0.00	20	10.08	9.95	-20	149	-13.39%
2019/11/04	0	0.00	7	11.20	11.25	-7	307	-2.28%
2019/10/30	0	0.00	1	11.50	11.35	-1	312	-0.32%
2019/10/29	8	11.91	0	0.00	11.50	8	310	2.58%
2019/10/28	0	0.00	1	11.80	12.00	-1	295	-0.34%
2019/10/16	0	0.00	13	11.00	11.10	-13	310	-4.18%
2019/10/07	1	11.20	0	0.00	11.20	1	393	0.25%
2019/09/23	0	0.00	1	11.40	11.35	-1	516	-0.19%
2019/09/18	1	11.20	0	0.00	11.20	1	610	0.16%
2019/09/09	0	0.00	1	11.65	11.45	-1	689	-0.14%
2019/09/05	1	11.35	1	11.50	11.30	0	702	0.00%
2019/09/02	0	0.00	1	11.50	11.40	-1	710	-0.14%
2019/08/28	2	11.30	0	0.00	11.35	2	727	0.27%
2019/08/27	2	11.30	0	0.00	11.40	2	741	0.27%
2019/08/06	0	0.00	10	13.33	13.35	-10	897	-1.11%
2019/07/24	3	13.50	0	0.00	13.80	3	867	0.35%
2019/07/23	0	0.00	1	13.15	13.10	-1	857	-0.12%
2019/07/19	13	13.60	0	0.00	13.45	13	852	1.52%
2019/07/18	2	13.25	0	0.00	13.40	2	848	0.24%
2019/07/16	1	13.20	0	0.00	13.20	1	844	0.12%
2019/07/15	0	0.00	20	13.10	13.15	-20	841	-2.38%
2019/07/12	1	13.65	0	0.00	13.45	1	834	0.12%
2019/07/11	7	13.78	0	0.00	13.60	7	828	0.85%
2019/07/10	0	0.00	11	13.80	14.45	-11	789	-1.39%
2019/07/05	5	13.03	0	0.00	13.00	5	769	0.65%
2019/07/02	1	13.05	0	0.00	13.00	1	927	0.11%
2019/07/01	0	0.00	2	12.95	13.10	-2	942	-0.21%
2019/06/27	0	0.00	1	13.85	13.90	-1	918	-0.11%
2019/06/26	30	13.35	0	0.00	14.30	30	874	3.43%
2019/06/19	10	12.85	1	12.75	12.75	9	809	1.11%
2019/06/17	1	12.90	0	0.00	12.90	1	804	0.12%
2019/06/12	3	12.10	0	0.00	12.10	3	826	0.36%
2019/06/04	0	0.00	3	12.65	12.60	-3	909	-0.33%
2019/06/03	3	13.05	0	0.00	13.10	3	897	0.33%
2019/05/31	2	12.78	0	0.00	12.70	2	885	0.23%
2019/05/30	3	12.87	0	0.00	12.75	3	876	0.34%
2019/05/29	0	0.00	12	14.18	13.10	-12	859	-1.40%
2019/05/07	0	0.00	1	11.55	11.55	-1	695	-0.14%
2019/04/22	0	0.00	0.3	11.95	11.95	-0.3	684	-0.04%
2019/04/16	5	11.90	0	0.00	12.00	5	717	0.70%
2019/04/15	0	0.00	1	12.10	12.30	-1	711	-0.14%
2019/04/11	0	0.00	0.3	12.30	12.30	-0.3	689	-0.04%
2019/04/10	4	13.29	0	0.00	13.00	4	655	0.61%
2019/04/09	4	13.98	6	14.00	14.05	-2	604	-0.33%
2019/04/03	3	11.90	0.5	11.55	11.65	2.5	484	0.51%
2019/04/02	0.6	11.15	0	0.00	11.15	0.6	466	0.12%
2019/03/19	0.3	11.95	0	0.00	11.55	0.3	435	0.06%
2019/03/14	0	0.00	0.9	11.35	11.45	-0.9	386	-0.22%
2019/03/13	0.6	11.10	0	0.00	11.20	0.6	366	0.16%
2019/03/11	0	0.00	0.1	11.65	11.65	-0.1	327	-0.02%
2019/02/11	0.5	11.25	2	11.10	11.00	-1.5	257	-0.58%
2019/01/18	1	11.05	0	0.00	11.05	1	254	0.39%
2019/01/17	1	11.00	3	11.20	11.20	-2	252	-0.79%
2019/01/16	1	10.90	0	0.00	10.95	1	247	0.40%
2019/01/14	2	11.03	0	0.00	11.00	2	240	0.83%
2018/12/28	2	10.80	0	0.00	10.80	2	205	0.97%
2018/12/24	0	0.00	2	12.00	11.80	-2	217	-0.92%
2018/11/06	2	10.80	0	0.00	10.75	2	284	0.70%
2018/10/22	0	0.00	1	11.50	11.50	-1	311	-0.32%
2018/10/17	0	0.00	1	11.50	11.40	-1	340	-0.29%
2018/10/12	0	0.00	1	10.80	10.80	-1	343	-0.29%
2018/10/11	0	0.00	2	11.00	11.00	-2	352	-0.57%
2018/10/04	1	13.50	0	0.00	13.55	1	357	0.28%
2018/10/01	1	14.50	0	0.00	14.95	1	351	0.28%
2018/09/21	0	0.00	4	13.00	13.20	-4	389	-1.03%
2018/08/29	1	16.50	0	0.00	16.70	1	547	0.18%
2018/08/13	0	0.00	12	16.85	16.80	-12	650	-1.84%
2018/07/26	8	19.80	7	19.89	19.90	1	824	0.12%
2018/07/25	0	0.00	3	20.50	20.60	-3	824	-0.36%
2018/07/20	4	19.60	0	0.00	19.10	4	875	0.46%
2018/07/18	11	20.04	3	20.00	20.00	8	890	0.90%
2018/07/06	0	0.00	1	19.60	18.70	-1	1,077	-0.09%
2018/07/05	3	20.20	0	0.00	19.30	3	1,134	0.26%
2018/07/04	1	19.40	0	0.00	20.80	1	1,188	0.08%
2018/06/25	0.5	17.00	0	0.00	16.80	0.5	1,596	0.03%
2018/06/22	0	0.00	5	18.30	18.25	-5	1,582	-0.32%
2018/06/21	0	0.00	7	19.10	19.25	-7	1,588	-0.44%
2018/06/20	0	0.00	9	20.45	20.00	-9	1,585	-0.57%
2018/06/12	1	21.80	0	0.00	21.55	1	1,660	0.06%
2018/06/11	3	21.80	0	0.00	21.65	3	1,666	0.18%
2018/06/06	1	22.70	0	0.00	22.40	1	1,755	0.06%
2018/06/05	0	0.00	1	22.70	22.95	-1	1,760	-0.06%
2018/05/30	0	0.00	1	22.20	22.65	-1	2,019	-0.05%
2018/05/29	2	21.70	0	0.00	21.50	2	2,097	0.10%
2018/05/25	0	0.00	2	22.35	22.30	-2	2,616	-0.08%
2018/05/23	0	0.00	3	22.45	22.45	-3	3,053	-0.10%
2018/05/18	1	22.75	1	23.05	22.65	0	3,161	0.00%
2018/05/11	2	23.83	0	0.00	23.55	2	3,311	0.06%
2018/05/10	0	0.00	2	25.50	25.30	-2	3,322	-0.06%
2018/05/09	0	0.00	1	24.30	24.30	-1	3,299	-0.03%
2018/05/04	0	0.00	1	23.10	23.05	-1	3,509	-0.03%
2018/05/03	1	22.70	0	0.00	22.50	1	3,775	0.03%
2018/05/02	1	22.75	0	0.00	22.65	1	4,032	0.02%
2018/04/30	1	23.35	0	0.00	23.50	1	4,215	0.02%
2018/04/27	1	23.00	0	0.00	23.75	1	4,466	0.02%
2018/04/26	6	21.72	0	0.00	21.60	6	4,506	0.13%
2018/04/17	1	22.15	1	22.40	21.40	0	4,979	0.00%
2018/04/13	1	23.00	10	22.25	22.60	-9	4,971	-0.18%
2018/04/11	1	23.80	5	24.70	23.55	-4	4,911	-0.08%
2018/04/10	3	25.65	0	0.00	25.65	3	4,865	0.06%
2018/04/09	13	29.54	4	28.75	28.45	9	4,793	0.19%
2018/04/03	21	30.53	0	0.00	31.60	21	4,689	0.45%
2018/03/31	0	0.00	4	26.55	26.60	-4	4,380	-0.09%
2018/03/28	0	23.60	0	0.00	23.60	0	4,323	0.00%
2018/03/22	4	21.80	0	0.00	21.65	4	4,369	0.09%
2018/03/16	1	21.65	0	0.00	21.65	1	4,321	0.02%
2018/03/15	10	24.15	0	0.00	24.05	10	4,301	0.23%
2018/03/14	1	24.35	0	0.00	24.95	1	4,301	0.02%
2018/03/13	0	0.00	8	26.05	26.30	-8	4,289	-0.19%
2018/03/12	1	25.80	1	25.80	25.80	0	4,271	0.00%
2018/03/09	1	28.65	0	0.00	28.65	1	4,247	0.02%
2018/03/08	2	35.90	1	35.90	31.80	1	4,323	0.02%
2018/03/07	0	0.00	1	36.80	35.30	-1	4,309	-0.02%
2018/03/05	6	35.75	10	35.59	36.15	-4	4,235	-0.09%
2018/03/02	10	32.65	4	30.04	32.90	6	4,122	0.15%
2018/03/01	6	30.54	11	30.10	29.95	-5	4,050	-0.12%
2018/02/27	16	29.17	29	28.63	30.85	-13	3,992	-0.33%
2018/02/26	27	29.11	23	29.63	29.95	4	3,679	0.11%
2018/02/23	1	27.25	4	27.25	27.25	-3	3,293	-0.09%
2018/02/22	0	0.00	2	24.50	24.80	-2	3,299	-0.06%
2018/02/21	0	0.00	2	22.50	22.55	-2	3,233	-0.06%
2018/02/09	2	19.00	2	18.70	19.70	0	3,288	0.00%
2018/02/07	2	20.80	0	0.00	20.00	2	3,214	0.06%
2018/02/05	0	0.00	1	21.95	21.70	-1	3,143	-0.03%
2018/02/01	0	0.00	10	22.95	22.95	-10	3,097	-0.32%
2018/01/31	0	0.00	1	23.45	23.50	-1	3,066	-0.03%
2018/01/30	9	22.73	7	24.40	23.00	2	3,045	0.07%
2018/01/29	4	24.61	3	24.70	24.55	1	2,943	0.03%
2018/01/26	4	26.03	9	25.87	24.65	-5	2,861	-0.17%
2018/01/25	15	23.89	16	23.88	24.30	-1	2,600	-0.04%
2018/01/24	14	26.48	7	26.00	26.15	7	2,351	0.30%
2018/01/23	24	26.55	13	26.15	24.90	11	2,184	0.50%
2018/01/22	0	0.00	6	25.46	25.70	-6	1,955	-0.31%
2018/01/19	5	23.18	12	22.91	23.40	-7	1,935	-0.36%
2018/01/18	18	23.83	3	23.62	23.45	15	1,952	0.77%
2018/01/17	29	23.26	23	23.20	23.45	6	1,821	0.33%
2018/01/16	0	0.00	3	19.95	21.35	-3	1,537	-0.20%
2018/01/15	3	19.45	1	19.70	19.45	2	1,532	0.13%
2018/01/10	5	19.70	0	0.00	19.05	5	1,583	0.32%
2018/01/09	0	0.00	5	20.50	19.90	-5	1,602	-0.31%