麗臺 (2465)-元大-鹿港券商分點個股進出

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－元大-鹿港券商分點個股進出

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

元大-鹿港券商分點個股進出
元大-鹿港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	18	124.08	12.9	124.46	122.50	5.1	4,803	0.11%
2024/04/25	7	122.86	4.1	123.43	124.00	2.9	4,783	0.06%
2024/04/24	5	127.90	11.2	128.99	126.00	-6.2	4,745	-0.13%
2024/04/23	10.2	122.10	9.5	122.94	121.00	0.7	4,650	0.01%
2024/04/22	11	124.86	7.3	126.40	124.50	3.7	4,540	0.08%
2024/04/19	18.7	137.05	22.5	138.68	138.00	-3.8	4,442	-0.09%
2024/04/18	24.1	140.90	25	141.24	142.00	-0.9	4,207	-0.02%
2024/04/17	1	129.00	2.3	132.98	134.50	-1.3	3,976	-0.03%
2024/04/16	13	127.88	11	126.82	122.50	2	3,940	0.05%
2024/04/15	22.5	139.23	20.8	138.33	134.50	1.7	3,841	0.04%
2024/04/12	11	136.95	13	136.35	138.00	-2	3,667	-0.05%
2024/04/11	6	131.67	10	128.00	128.50	-4	3,490	-0.11%
2024/04/10	0	0.00	0.2	123.50	121.50	-0.2	3,312	-0.01%
2024/04/09	5.2	122.85	0	0.00	121.00	5.2	3,307	0.16%
2024/04/08	0	0.00	2	123.75	124.50	-2	3,301	-0.06%
2024/04/03	1.1	126.07	1	126.00	125.00	0.1	3,342	0.00%
2024/04/02	1	120.00	2	121.00	120.00	-1	3,334	-0.03%
2024/04/01	0	0.00	2	122.75	123.00	-2	3,321	-0.06%
2024/03/29	2	119.25	2.3	120.96	120.50	-0.3	3,301	-0.01%
2024/03/28	0.3	114.83	0	0.00	114.50	0.3	3,276	0.01%
2024/03/27	5	120.20	21	122.55	117.50	-16	3,293	-0.49%
2024/03/26	7.2	117.51	0.5	121.82	123.50	6.7	3,228	0.21%
2024/03/25	5	113.01	11	113.18	112.50	-6	3,181	-0.19%
2024/03/22	1.1	124.32	0	0.00	117.50	1.1	3,220	0.03%
2024/03/21	2.4	121.44	9	121.56	120.00	-6.6	3,201	-0.21%
2024/03/20	0.6	125.41	19	125.87	124.50	-18.5	3,191	-0.58%
2024/03/19	0.2	130.00	0	0.00	129.00	0.2	3,227	0.01%
2024/03/18	1.1	133.50	0	0.00	132.50	1.1	3,325	0.03%
2024/03/15	11	126.59	1.2	129.92	125.50	9.8	3,317	0.30%
2024/03/14	9	134.00	2.5	135.28	132.00	6.5	3,334	0.19%
2024/03/13	6	146.92	15	147.33	145.00	-9	3,328	-0.27%
2024/03/12	1	137.50	1	136.50	143.00	0	3,294	0.00%
2024/03/11	1	129.00	1	132.00	130.00	0	3,375	0.00%
2024/03/08	40.1	136.98	1	135.50	133.50	39.1	3,349	1.17%
2024/03/07	0	0.00	1	148.00	148.00	-1	3,298	-0.03%
2024/03/06	6.5	150.54	0	0.00	157.00	6.5	3,320	0.20%
2024/03/05	5	160.50	0	0.00	157.00	5	3,434	0.15%
2024/03/04	2	159.00	0.1	157.00	160.00	1.9	3,532	0.05%
2024/02/27	0.1	126.50	0	0.00	133.00	0.1	3,514	0.00%
2024/02/26	0	0.00	10	126.00	126.00	-10	3,522	-0.28%
2024/02/23	0	0.00	1	123.50	123.00	-1	3,545	-0.03%
2024/02/22	0	0.00	0.2	115.00	119.50	-0.2	3,597	-0.01%
2024/02/21	1.1	116.67	4	118.25	120.00	-3	3,597	-0.08%
2024/02/20	2	124.00	4	122.63	121.50	-2	3,598	-0.06%
2024/02/19	1	110.00	10	103.85	123.50	-9	3,590	-0.25%
2024/02/15	2	103.50	0	0.00	103.50	2	3,630	0.06%
2024/02/05	7	93.96	2	94.40	94.40	5	3,659	0.14%
2024/02/02	1	85.90	1	84.20	85.90	0	3,597	0.00%
2024/02/01	11	78.12	8	77.38	78.10	3	3,564	0.08%
2024/01/31	8	74.65	18.3	74.15	78.00	-10.3	3,475	-0.30%
2024/01/30	2	70.70	7	71.81	72.90	-5	3,329	-0.15%
2024/01/26	2	68.50	3	68.07	66.70	-1	3,240	-0.03%
2024/01/24	9	69.90	1	70.00	69.20	8	3,251	0.25%
2024/01/23	4	68.98	6	70.28	71.00	-2	3,269	-0.06%
2024/01/22	0	0.00	2.5	67.49	67.60	-2.5	3,212	-0.08%
2024/01/19	1	60.91	0	0.00	61.50	1	3,192	0.03%
2024/01/17	0	0.00	6	59.43	56.70	-6	3,442	-0.17%
2024/01/16	5	59.28	0	0.00	59.10	5	3,442	0.15%
2024/01/15	1	60.60	0	0.00	60.80	1	3,445	0.03%
2024/01/12	0	0.00	12	62.13	61.40	-12	3,459	-0.35%
2024/01/11	8	60.81	10.5	59.80	64.40	-2.5	3,500	-0.07%
2024/01/10	0.7	61.10	0	0.00	59.10	0.7	3,521	0.02%
2024/01/09	0	0.00	1	61.80	60.40	-1	3,587	-0.03%
2024/01/08	0	0.00	1	62.20	60.20	-1	3,616	-0.03%
2024/01/05	1	61.10	1	60.90	60.90	0	3,711	0.00%
2024/01/04	5	62.66	2	63.80	61.00	3	3,836	0.08%
2024/01/03	1	62.30	1	62.50	62.30	0	3,928	0.00%
2023/12/29	11	64.03	0	0.00	63.40	11	3,984	0.28%
2023/12/28	5	67.50	0	0.00	67.20	5	3,932	0.13%
2023/12/27	2	68.20	2	67.20	67.20	0	3,895	0.00%
2023/12/26	4	67.10	1	67.80	68.60	3	3,874	0.08%
2023/12/25	10	68.80	0	0.00	66.90	10	3,850	0.26%
2023/12/22	1	68.70	1	66.70	68.50	0	3,820	0.00%
2023/12/21	1	65.40	0	0.00	65.40	1	3,771	0.03%
2023/12/19	6	66.28	3	64.60	66.50	3	3,725	0.08%
2023/12/18	4	68.95	1	69.20	69.20	3	3,635	0.08%
2023/12/15	1	68.60	1	68.60	68.00	0	3,609	0.00%
2023/12/14	1	72.50	6	70.00	71.40	-5	3,569	-0.14%
2023/12/13	5	68.36	5.7	69.70	70.30	-0.7	3,497	-0.02%
2023/12/12	2	64.90	3.1	64.90	64.90	-1.1	3,360	-0.03%
2023/12/11	5	68.06	11	67.48	66.70	-6	3,319	-0.18%
2023/12/08	3	65.53	0	0.00	65.80	3	3,247	0.09%
2023/12/07	0	0.00	1	67.50	66.70	-1	3,178	-0.03%
2023/12/06	2	68.45	6	68.68	69.50	-4	3,097	-0.13%
2023/12/05	2	64.80	0	0.00	63.20	2	2,944	0.07%
2023/12/04	0	0.00	1	63.60	62.50	-1	2,886	-0.03%
2023/12/01	1.5	62.23	1	62.10	62.10	0.5	2,815	0.02%
2023/11/30	10	61.00	1	64.30	63.60	9	2,761	0.33%
2023/11/29	0	0.00	10	58.38	59.80	-10	2,624	-0.38%
2023/11/28	1	53.00	0	0.00	54.40	1	2,503	0.04%
2023/11/27	4	52.90	0	0.00	52.60	4	2,487	0.16%
2023/11/24	0	0.00	2	55.25	54.20	-2	2,472	-0.08%
2023/11/22	2	57.80	3	57.60	57.70	-1	2,412	-0.04%
2023/11/21	1	62.40	2.1	60.13	59.50	-1.1	2,374	-0.05%
2023/11/20	0	0.00	1	58.60	58.60	-1	2,308	-0.04%
2023/11/17	3	56.93	0	0.00	58.00	3	2,285	0.13%
2023/11/16	1	58.90	6	58.78	59.00	-5	2,237	-0.22%
2023/11/15	5	58.40	2	58.90	60.00	3	2,178	0.14%
2023/11/14	1	56.50	6	56.00	55.50	-5	2,071	-0.24%
2023/11/13	2.1	52.26	3	54.70	55.50	-0.9	2,004	-0.04%
2023/11/10	3	54.50	2	55.20	54.60	1	1,954	0.05%
2023/11/09	2	55.00	22.6	56.23	56.90	-20.6	1,888	-1.09%
2023/11/08	11	52.34	0	0.00	51.80	11	1,807	0.61%
2023/11/07	15	53.39	0	0.00	52.70	15	1,794	0.84%
2023/11/03	4	54.08	8	53.96	53.60	-4	1,786	-0.22%
2023/11/02	5	55.08	3	55.70	55.30	2	1,744	0.11%
2023/11/01	0	0.00	2	52.50	51.60	-2	1,678	-0.12%
2023/10/31	2	53.50	4	54.68	52.50	-2	1,650	-0.12%
2023/10/30	6	54.27	1	55.90	55.00	5	1,588	0.31%
2023/10/27	3	55.00	4	56.23	57.00	-1	1,512	-0.07%
2023/10/26	13	54.45	10.1	54.67	57.60	2.9	1,417	0.20%
2023/10/25	4	53.55	36	53.56	53.60	-32	1,266	-2.53%
2023/10/23	2	41.70	1	40.65	44.40	1	1,125	0.09%
2023/10/20	2	41.40	1	40.95	40.40	1	1,123	0.09%
2023/10/19	5	41.62	18	43.00	42.15	-13	1,105	-1.18%
2023/10/18	7	46.65	1	45.50	45.30	6	1,046	0.57%
2023/10/17	6	47.57	3	49.70	50.30	3	1,009	0.30%
2023/10/16	1	51.50	1	51.40	51.80	0	951	0.00%
2023/10/13	1	51.70	2	50.45	51.50	-1	941	-0.11%
2023/10/12	12	49.85	10	51.32	51.20	2	888	0.23%
2023/10/11	1	43.80	0	0.00	46.90	1	771	0.13%
2023/10/06	8	41.53	28	42.59	42.65	-20	659	-3.03%
2023/09/22	0	0.00	1	36.75	36.75	-1	564	-0.18%
2023/09/19	0	0.00	2	37.83	38.05	-2	562	-0.36%
2023/09/18	0	0.00	1	36.60	37.80	-1	554	-0.18%
2023/09/15	0	0.00	1	36.30	36.15	-1	538	-0.19%
2023/09/14	1	35.55	0	0.00	35.75	1	536	0.19%
2023/09/12	1	35.15	0	0.00	35.15	1	542	0.18%
2023/09/11	0	0.00	7	35.30	35.30	-7	544	-1.29%
2023/09/07	0	0.00	7.2	36.37	36.25	-7.2	549	-1.31%
2023/09/05	1	35.95	0	0.00	36.00	1	559	0.18%
2023/09/04	1	35.80	1	35.95	35.85	0	564	0.00%
2023/09/01	2	35.78	0	0.00	35.75	2	566	0.35%
2023/08/31	2	35.65	0	0.00	35.65	2	572	0.35%
2023/08/30	3	35.82	1	37.30	35.85	2	576	0.35%
2023/08/24	0	0.00	3	36.67	36.40	-3	651	-0.46%
2023/08/22	0	0.00	2	36.35	36.60	-2	680	-0.29%
2023/08/18	1	36.10	0	0.00	35.70	1	695	0.14%
2023/08/16	0	36.45	1	35.50	35.45	-1	692	-0.14%
2023/08/15	1	35.20	2	35.35	35.80	-1	695	-0.14%
2023/08/14	0	0.00	1	35.30	35.05	-1	692	-0.14%
2023/08/11	7	36.79	0	0.00	36.10	7	687	1.02%
2023/08/10	4.2	38.21	0	0.00	38.05	4.2	672	0.63%
2023/08/01	2	36.50	0	0.00	36.40	2	603	0.33%
2023/07/28	0	38.50	0	0.00	37.30	0	592	0.00%
2023/07/27	0	38.50	0	0.00	38.10	0	585	0.00%
2023/07/26	0	0.00	1	39.65	38.40	-1	580	-0.17%
2023/07/25	1	37.95	6	40.28	40.55	-5	567	-0.88%
2023/07/20	1	39.95	0	0.00	39.45	1	531	0.19%
2023/07/19	0	0.00	1	40.40	39.90	-1	514	-0.19%
2023/07/18	1	39.50	0	0.00	38.70	1	498	0.20%
2023/07/17	1	39.80	1	40.00	40.15	0	459	0.00%
2023/07/06	0	0.00	3	36.45	36.10	-3	469	-0.64%
2023/06/26	1	36.85	0	0.00	36.80	1	512	0.20%
2023/06/21	0	0.00	1.1	37.11	37.25	-1.1	527	-0.21%
2023/06/13	0	0.00	1	38.10	37.75	-1	593	-0.17%
2023/06/12	0	0.00	1	38.30	38.20	-1	601	-0.17%
2023/06/09	1	37.60	2	37.90	37.80	-1	665	-0.15%
2023/06/08	0	0.00	1	37.10	37.00	-1	674	-0.15%
2023/06/07	0	0.00	1	38.45	37.90	-1	690	-0.14%
2023/06/06	2	37.60	0	0.00	37.60	2	698	0.29%
2023/06/05	1	38.65	4	38.75	38.40	-3	703	-0.43%
2023/06/02	3	38.13	6	38.68	38.80	-3	702	-0.43%
2023/06/01	2	38.35	17.6	38.10	38.10	-15.6	704	-2.21%
2023/05/31	5	39.23	1	39.15	39.25	4	702	0.57%
2023/05/30	5	39.72	7	39.45	40.45	-2	687	-0.29%
2023/05/29	8	37.94	3	38.27	38.30	5	651	0.77%
2023/05/26	3	38.50	23	38.45	38.30	-20	691	-2.89%
2023/05/25	2	37.75	0	0.00	37.85	2	737	0.27%
2023/05/24	1	35.85	0	0.00	35.95	1	732	0.14%
2023/05/23	0	0.00	1	35.90	36.05	-1	746	-0.13%
2023/05/22	1	35.10	0	0.00	35.55	1	757	0.13%
2023/05/18	1	34.20	0	0.00	34.65	1	876	0.11%
2023/05/16	1	34.25	1	34.10	34.10	0	896	0.00%
2023/05/15	0	0.00	4	34.06	34.00	-4	921	-0.43%
2023/05/12	7	33.55	2	33.35	33.80	5	947	0.53%
2023/05/11	1	34.65	2	34.35	34.15	-1	975	-0.10%
2023/05/08	1	36.30	0	0.00	36.20	1	1,044	0.10%
2023/05/05	1	36.40	0	0.00	36.30	1	1,072	0.09%
2023/05/04	4	36.35	0	0.00	36.20	4	1,135	0.35%
2023/05/03	3	36.90	0	0.00	36.75	3	1,202	0.25%
2023/05/02	0	0.00	2	37.40	37.20	-2	1,287	-0.16%
2023/04/28	5	37.30	0	0.00	37.25	5	1,484	0.34%
2023/04/27	3	36.90	2	36.95	36.95	1	1,549	0.06%
2023/04/26	2	36.15	0	0.00	36.45	2	1,738	0.12%
2023/04/25	0	0.00	4	36.78	36.05	-4	1,949	-0.21%
2023/04/24	2	36.93	0	0.00	36.85	2	1,966	0.10%
2023/04/21	2	37.18	8	37.64	37.00	-6	2,057	-0.29%
2023/04/20	0	38.30	0	0.00	38.20	0	2,079	0.00%
2023/04/18	6	39.03	2	39.05	38.90	4	2,144	0.19%
2023/04/17	2	39.03	0	0.00	39.00	2	2,290	0.09%
2023/04/14	1	39.05	0	0.00	39.15	1	2,563	0.04%
2023/04/13	1	39.45	1	39.55	39.15	0	2,733	0.00%
2023/04/12	4	40.45	5	40.94	40.25	-1	2,747	-0.04%
2023/04/11	1	39.40	4	39.85	39.40	-3	2,764	-0.11%
2023/04/10	2	38.93	0	0.00	38.80	2	2,766	0.07%
2023/04/07	3	39.07	0	0.00	39.00	3	2,773	0.11%
2023/04/06	1	39.50	0	0.00	39.70	1	2,797	0.04%
2023/03/31	3	39.50	0	0.00	39.40	3	2,815	0.11%
2023/03/30	1	39.75	0	0.00	39.75	1	2,850	0.04%
2023/03/29	1	39.40	1	39.80	39.40	0	2,904	0.00%
2023/03/28	1	40.10	0	0.00	39.75	1	3,073	0.03%
2023/03/27	3	41.15	1	40.95	41.15	2	3,142	0.06%
2023/03/24	0	41.00	1	41.15	41.10	-1	3,699	-0.03%
2023/03/22	0	0.00	1	40.75	40.80	-1	4,213	-0.02%
2023/03/21	0	40.40	3	40.45	40.50	-3	4,213	-0.07%
2023/03/20	3	40.05	1	40.25	39.70	2	4,205	0.05%
2023/03/16	2	39.08	7	38.65	38.20	-5	4,207	-0.12%
2023/03/15	2	39.78	1	40.25	39.80	1	4,208	0.02%
2023/03/14	7	40.51	4	41.14	39.60	3	4,236	0.07%
2023/03/13	2	39.50	0	0.00	39.35	2	4,271	0.05%
2023/03/10	1	39.30	1	39.10	39.20	0	4,291	0.00%
2023/03/09	2	41.30	0	0.00	40.75	2	4,313	0.05%
2023/03/08	0	0.00	13	41.20	41.15	-13	4,329	-0.30%
2023/03/07	0	0.00	2	41.70	41.70	-2	4,352	-0.05%
2023/03/06	0	41.30	1	41.60	41.65	-1	4,394	-0.02%
2023/03/03	0	0.00	6	41.41	41.25	-6	4,525	-0.13%
2023/03/02	2	41.13	0	0.00	40.90	2	4,541	0.04%
2023/03/01	8	40.91	5	41.07	40.90	3	4,640	0.06%
2023/02/24	1	41.45	8	42.64	41.55	-7	4,662	-0.15%
2023/02/23	9	41.54	2.1	42.06	41.30	6.9	4,660	0.15%
2023/02/22	1	40.75	2	40.80	40.75	-1	4,795	-0.02%
2023/02/21	4	41.59	2.1	42.29	41.60	1.9	4,898	0.04%
2023/02/20	2	41.68	5	41.60	41.90	-3	5,087	-0.06%
2023/02/17	4	41.44	2	41.45	41.70	2	5,119	0.04%
2023/02/16	6	42.71	3	43.18	41.50	3	5,135	0.06%
2023/02/15	6	40.45	2	41.03	40.50	4	5,084	0.08%
2023/02/14	0	0.00	2	40.75	40.75	-2	5,144	-0.04%
2023/02/13	4	40.50	0	0.00	40.40	4	5,272	0.08%
2023/02/10	1	40.65	0	0.00	40.40	1	5,480	0.02%
2023/02/09	4	42.00	1	41.85	41.70	3	5,539	0.05%
2023/02/08	1	42.70	0	0.00	42.70	1	5,560	0.02%
2023/02/07	0	0.00	4	43.19	42.95	-4	5,623	-0.07%
2023/02/06	1	41.85	0	0.00	42.35	1	5,737	0.02%
2023/02/02	4	43.18	1	43.45	43.15	3	6,123	0.05%
2023/02/01	0	0.00	1	42.95	42.95	-1	6,312	-0.02%
2023/01/31	1	43.15	9	43.02	44.00	-8	6,886	-0.12%
2023/01/30	7	42.95	11.1	43.00	42.60	-4.1	7,022	-0.06%
2023/01/17	1	41.40	1	41.80	41.00	0	6,917	0.00%
2023/01/16	11	41.64	11	41.39	41.70	0	6,863	0.00%
2023/01/13	8	41.35	8	40.96	40.30	0	6,717	0.00%
2023/01/12	2	40.13	3	40.52	40.05	-1	6,721	-0.01%
2023/01/11	2	42.00	2	41.20	40.45	0	6,768	0.00%
2023/01/10	1	39.85	3	40.22	40.30	-2	6,693	-0.03%
2023/01/09	3	40.52	7	40.73	40.35	-4	6,666	-0.06%
2023/01/06	10	39.92	0	0.00	40.30	10	6,632	0.15%
2023/01/05	11	41.14	7	40.79	40.55	4	6,605	0.06%
2023/01/04	22	41.14	6	41.34	40.30	16	6,469	0.25%
2023/01/03	2	39.75	12	40.82	41.80	-10	6,225	-0.16%
2022/12/30	3	38.18	0	0.00	38.00	3	6,066	0.05%
2022/12/29	2	38.43	12	38.52	38.25	-10	6,047	-0.17%
2022/12/28	1	37.90	2	37.78	37.65	-1	5,985	-0.02%
2022/12/27	0	0.00	1	38.80	38.80	-1	5,971	-0.02%
2022/12/26	3	39.05	3	39.07	38.50	0	5,958	0.00%
2022/12/23	2	38.48	3	39.07	38.95	-1	5,929	-0.02%
2022/12/22	3	38.43	0	0.00	38.75	3	5,915	0.05%
2022/12/21	1	39.20	1	38.55	38.55	0	5,883	0.00%
2022/12/20	1	41.25	2	41.25	38.60	-1	5,830	-0.02%
2022/12/19	2	39.88	1	40.60	39.35	1	5,665	0.02%
2022/12/16	37	43.73	29	43.81	42.00	8	5,589	0.14%
2022/12/15	44	41.63	41	42.81	44.20	3	5,024	0.06%
2022/12/14	4	38.88	15.3	38.70	40.20	-11.3	4,621	-0.25%
2022/12/13	7	36.61	5	37.37	36.55	2	4,495	0.04%
2022/12/12	1	36.55	0	0.00	36.60	1	4,486	0.02%
2022/12/09	6	37.32	2	38.10	37.00	4	4,479	0.09%
2022/12/08	1	36.95	0	0.00	37.25	1	4,467	0.02%
2022/12/07	1	36.85	0	0.00	36.85	1	4,464	0.02%
2022/12/06	2.6	38.02	14	38.55	37.65	-11.4	4,460	-0.26%
2022/12/05	2	38.25	2	38.15	38.25	0	4,431	0.00%
2022/12/02	2	37.55	0	0.00	37.55	2	4,329	0.05%
2022/12/01	15	38.17	8	38.33	38.30	7	4,301	0.16%
2022/11/30	6	37.39	3	37.42	37.10	3	4,269	0.07%
2022/11/29	2	36.77	1	36.60	36.85	1	4,256	0.02%
2022/11/28	0	0.00	4	38.11	37.60	-4	4,231	-0.09%
2022/11/25	14	38.69	6	38.83	38.00	8	4,194	0.19%
2022/11/24	1	37.40	0	0.00	37.70	1	4,058	0.02%
2022/11/23	2	39.13	4	38.81	37.75	-2	4,037	-0.05%
2022/11/22	4	36.79	3	37.10	37.10	1	3,941	0.03%
2022/11/21	1	37.55	3	37.58	37.60	-2	3,922	-0.05%
2022/11/18	30	38.64	11.1	38.45	38.30	18.9	3,880	0.49%
2022/11/17	4	37.08	5	37.17	36.65	-1	3,685	-0.03%
2022/11/16	18	37.44	15	37.34	38.10	3	3,572	0.08%
2022/11/15	1	33.95	0	0.00	34.75	1	3,372	0.03%
2022/11/11	0	34.70	5.1	35.68	34.60	-5.1	3,312	-0.15%
2022/11/10	5	35.55	3	35.60	35.20	2	3,263	0.06%
2022/11/09	1	37.44	0	0.00	37.00	1	3,196	0.03%
2022/11/08	6.1	39.47	21	38.80	38.00	-14.9	3,066	-0.49%
2022/11/07	0	0.00	8.2	38.30	39.20	-8.2	2,845	-0.29%
2022/11/04	4	35.35	4	35.51	35.65	0	2,768	0.00%
2022/11/03	4	36.18	0	0.00	36.05	4	2,720	0.15%
2022/11/02	3	37.33	1	37.65	36.40	2	2,654	0.08%
2022/11/01	3	37.13	3	37.97	39.00	0	2,507	0.00%
2022/10/31	26	36.88	14	37.15	37.20	12	2,357	0.51%
2022/10/28	7	35.81	7.5	35.92	36.40	-0.5	2,091	-0.02%
2022/10/27	44	34.17	54	34.60	35.90	-10	1,846	-0.54%
2022/10/26	4	31.78	15.1	32.06	32.70	-11.1	1,228	-0.90%
2022/10/25	5	29.43	3	29.42	29.75	2	1,029	0.19%
2022/10/24	5	28.30	3	27.85	27.60	2	1,055	0.19%
2022/10/21	12	28.22	6	28.00	27.95	6	1,059	0.57%
2022/10/20	5	30.43	6	30.81	29.40	-1	1,030	-0.10%
2022/10/18	4	27.78	4	27.25	27.30	0	792	0.00%
2022/10/12	2	27.25	0	0.00	27.15	2	1,010	0.20%
2022/10/07	2	27.70	4	27.33	28.25	-2	970	-0.21%
2022/10/06	0	0.00	6	27.10	27.20	-6	961	-0.62%
2022/10/05	1.1	26.44	1	26.80	26.20	0.1	961	0.01%
2022/10/04	0	0.00	1	25.65	25.80	-1	964	-0.10%
2022/09/30	0	0.00	1	24.85	25.15	-1	978	-0.10%
2022/09/29	10	24.89	5	25.46	24.95	5	983	0.51%
2022/09/28	2	25.45	0	0.00	24.45	2	983	0.20%
2022/09/26	6	26.90	0	0.00	25.70	6	995	0.60%
2022/09/23	2	28.55	0	0.00	28.40	2	1,004	0.20%
2022/09/22	1	28.25	3	29.08	29.20	-2	1,012	-0.20%
2022/09/21	1	29.20	0	0.00	28.90	1	1,015	0.10%
2022/09/20	0	0.00	2	29.75	29.60	-2	1,017	-0.20%
2022/09/19	2	29.75	0	0.00	29.60	2	1,031	0.19%
2022/09/15	4	31.80	0	0.00	31.30	4	1,046	0.38%
2022/09/14	1	31.30	0	0.00	32.00	1	1,056	0.09%
2022/09/13	0	0.00	2	32.45	32.80	-2	1,065	-0.19%
2022/09/12	1.1	31.21	2	31.73	31.60	-0.9	1,070	-0.08%
2022/09/08	4	29.63	4	29.95	30.05	0	1,073	0.00%
2022/09/06	3	30.97	6	29.75	29.60	-3	1,102	-0.27%
2022/09/05	4	31.20	2	31.23	30.95	2	1,123	0.18%
2022/09/02	3.7	33.25	0	0.00	32.50	3.7	1,121	0.33%
2022/09/01	1	33.30	0	0.00	33.45	1	1,117	0.09%
2022/08/30	0	0.00	1	38.20	38.00	-1	1,111	-0.09%
2022/08/29	1	37.05	0	0.00	37.00	1	1,108	0.09%
2022/08/25	0.2	38.30	1	37.85	38.30	-0.8	1,098	-0.07%
2022/08/24	1	37.30	0	0.00	37.00	1	1,096	0.09%
2022/08/23	0	0.00	1	37.00	37.15	-1	1,094	-0.09%
2022/08/12	0	0.00	4	35.30	35.45	-4	1,124	-0.36%
2022/08/09	2	34.10	2	35.35	34.00	0	1,126	0.00%
2022/08/08	4	33.50	0	0.00	33.60	4	1,121	0.36%
2022/08/05	3	33.02	4	33.39	33.55	-1	1,136	-0.09%
2022/08/04	6	32.85	5	32.94	32.80	1	1,149	0.09%
2022/08/03	0	0.00	1	33.20	32.75	-1	1,157	-0.09%
2022/08/02	2	32.88	1	33.10	33.00	1	1,171	0.09%
2022/08/01	5	36.14	5	35.33	35.25	0	1,177	0.00%
2022/07/29	4	37.09	5	37.15	36.75	-1	1,163	-0.09%
2022/07/28	4	35.10	2	35.53	34.80	2	1,060	0.19%
2022/07/27	7	34.60	6	34.75	34.85	1	1,052	0.10%
2022/07/26	1	34.95	5	35.40	34.65	-4	1,043	-0.38%
2022/07/22	0	37.55	1	37.05	37.20	-1	1,040	-0.10%
2022/07/20	10	39.48	10	39.32	38.55	0	1,060	0.00%
2022/07/19	1	37.50	1	37.75	37.80	0	947	0.00%
2022/07/13	4	32.88	4	33.08	32.45	0	1,389	0.00%
2022/07/12	2	32.30	2	32.00	31.85	0	1,431	0.00%
2022/07/06	3	32.65	2	32.68	31.95	1	1,482	0.07%
2022/07/05	5	32.52	5	32.68	33.35	0	1,519	0.00%
2022/07/01	1	32.70	0	0.00	32.35	1	1,534	0.07%
2022/06/30	5	35.00	5	35.15	34.65	0	1,516	0.00%
2022/06/29	1	36.30	1	36.40	36.65	0	1,512	0.00%
2022/06/27	0	0.00	1	38.00	38.50	-1	1,513	-0.07%
2022/06/24	1	36.70	0	0.00	36.70	1	1,538	0.07%
2022/06/23	0	0.00	1	35.80	36.25	-1	1,595	-0.06%
2022/06/22	3	37.77	4	36.46	36.10	-1	1,611	-0.06%
2022/06/21	4	37.79	5	38.32	38.95	-1	1,606	-0.06%
2022/06/20	6	39.37	5	38.21	37.10	1	1,608	0.06%
2022/06/17	1	40.10	0	0.00	40.10	1	1,618	0.06%
2022/06/15	2	40.65	2	40.85	40.60	0	1,595	0.00%
2022/06/14	7	41.72	7	40.79	40.60	0	1,600	0.00%
2022/06/13	0	0.00	1	45.00	44.70	-1	1,587	-0.06%
2022/06/10	0	0.00	2	45.75	45.80	-2	1,590	-0.13%
2022/06/08	2	46.25	4	46.15	45.80	-2	1,601	-0.12%
2022/06/07	2	45.88	2	45.68	45.60	0	1,665	0.00%
2022/06/06	0	0.00	2	46.35	46.00	-2	1,677	-0.12%
2022/06/01	1	47.05	3	47.53	47.10	-2	1,706	-0.12%
2022/05/31	1	47.05	0	0.00	47.25	1	1,714	0.06%
2022/05/30	49	47.02	3	47.05	47.10	46	1,735	2.65%
2022/05/27	0	0.00	3	45.67	45.70	-3	1,775	-0.17%
2022/05/26	1	44.35	8	44.35	44.35	-7	1,861	-0.38%
2022/05/24	2	46.93	7	45.35	45.20	-5	1,882	-0.27%
2022/05/23	0	0.00	2	47.70	46.85	-2	1,886	-0.11%
2022/05/20	5	47.41	5	47.84	46.70	0	1,896	0.00%
2022/05/19	0	0.00	8	46.51	46.65	-8	1,894	-0.42%
2022/05/18	4	47.96	6	48.12	47.70	-2	1,902	-0.11%
2022/05/17	1	46.25	2	47.40	48.15	-1	1,905	-0.05%
2022/05/16	15	47.32	15	47.52	46.85	0	1,922	0.00%
2022/05/13	11	46.53	13	46.90	46.55	-2	1,929	-0.10%
2022/05/12	16	46.89	12	47.42	45.00	4	1,945	0.21%
2022/05/11	9	47.80	21	48.09	47.85	-12	1,948	-0.62%
2022/05/10	1	49.40	11	48.60	49.80	-10	1,969	-0.51%
2022/05/09	15	49.31	7	50.59	48.80	8	2,184	0.37%
2022/05/06	1	52.40	5	52.00	52.60	-4	2,233	-0.18%
2022/05/05	2	54.50	2	53.70	53.70	0	2,242	0.00%
2022/05/03	2	53.30	1	53.70	53.30	1	2,262	0.04%
2022/04/29	12	55.21	2	54.80	53.60	10	2,297	0.44%
2022/04/28	3	53.37	4	53.38	53.10	-1	2,293	-0.04%
2022/04/27	1	53.70	1	54.30	53.90	0	2,291	0.00%
2022/04/26	7	55.27	2	55.55	55.00	5	2,267	0.22%
2022/04/25	4	57.85	0	0.00	57.30	4	2,261	0.18%
2022/04/22	2	61.85	1	61.10	60.60	1	2,254	0.04%
2022/04/21	4	64.35	2	64.20	62.90	2	2,257	0.09%
2022/04/20	11	65.89	11	65.28	64.80	0	2,190	0.00%
2022/04/19	38	63.98	5	63.74	63.90	33	2,043	1.61%
2022/04/18	0	0.00	10	55.72	58.90	-10	1,888	-0.53%
2022/04/15	6	54.30	6	54.80	53.60	0	1,871	0.00%
2022/04/14	4	56.65	6	57.67	56.40	-2	1,925	-0.10%
2022/04/13	6	56.20	3	56.63	56.30	3	1,978	0.15%
2022/04/12	2	56.00	15	55.90	56.10	-13	2,138	-0.61%
2022/04/11	9	58.16	7	57.13	57.00	2	2,148	0.09%
2022/04/08	0	0.00	1	62.40	62.70	-1	2,156	-0.05%
2022/03/30	1	67.80	0	0.00	68.00	1	3,086	0.03%
2022/03/28	2	68.90	1	68.00	69.70	1	4,079	0.02%
2022/03/25	1	67.30	1	67.70	66.30	0	4,663	0.00%
2022/03/23	1	67.10	5	67.14	67.00	-4	4,832	-0.08%
2022/03/22	4	65.50	1	66.60	66.60	3	4,843	0.06%
2022/03/17	2	66.90	2	67.05	67.30	0	4,864	0.00%
2022/03/16	4	66.15	0	0.00	64.60	4	4,920	0.08%
2022/03/11	0	0.00	1	67.70	67.70	-1	4,986	-0.02%
2022/03/10	4	69.60	1	71.10	67.70	3	5,045	0.06%
2022/03/09	1	66.60	1	67.30	67.20	0	5,063	0.00%
2022/03/08	5	67.60	0	0.00	65.60	5	5,187	0.10%
2022/03/07	0	0.00	3	67.50	67.60	-3	5,256	-0.06%
2022/03/03	1	72.20	1	73.20	71.10	0	5,481	0.00%
2022/03/02	3	72.33	2	72.40	71.70	1	5,657	0.02%
2022/03/01	5	73.12	3	72.87	72.10	2	5,790	0.03%
2022/02/22	0	0.00	2	68.80	69.00	-2	5,852	-0.03%
2022/02/18	0	0.00	1	70.60	71.70	-1	6,064	-0.02%
2022/02/16	1	72.70	0	0.00	71.10	1	6,222	0.02%
2022/02/14	1	69.20	8	68.71	70.20	-7	6,499	-0.11%
2022/02/11	0	0.00	3	72.67	72.20	-3	6,670	-0.04%
2022/02/10	0	0.00	2	75.00	73.30	-2	7,015	-0.03%
2022/02/09	27	74.91	28	74.25	74.60	-1	7,431	-0.01%
2022/02/08	1	68.40	2	71.05	73.50	-1	7,529	-0.01%
2022/02/07	0	0.00	2	66.80	66.90	-2	7,484	-0.03%
2022/01/25	0	0.00	3	65.13	64.80	-3	7,579	-0.04%
2022/01/24	1	63.60	1	65.00	68.00	0	7,634	0.00%
2022/01/21	0	0.00	3	68.37	68.00	-3	7,660	-0.04%
2022/01/20	0	0.00	1	70.70	70.90	-1	7,676	-0.01%
2022/01/19	2	71.30	0	0.00	70.90	2	7,693	0.03%
2022/01/18	1	72.10	1	73.40	71.60	0	7,760	0.00%
2022/01/17	0	0.00	2	71.95	73.30	-2	7,787	-0.03%
2022/01/14	7	69.97	1	69.90	70.20	6	7,868	0.08%
2022/01/13	3	72.50	4	73.45	72.30	-1	8,059	-0.01%
2022/01/12	0	0.00	3	72.33	72.20	-3	8,186	-0.04%
2022/01/11	5	74.10	2	72.50	71.00	3	8,384	0.04%
2022/01/10	2	74.95	4	75.73	75.80	-2	8,639	-0.02%
2022/01/07	5	76.46	21	75.88	75.80	-16	8,678	-0.18%
2022/01/06	21	80.79	2	79.80	79.80	19	8,682	0.22%
2022/01/05	8	82.10	32	82.18	82.50	-24	8,643	-0.28%
2022/01/04	2	78.85	1	79.30	78.60	1	8,630	0.01%
2022/01/03	3	79.23	4.3	79.50	78.80	-1.3	8,762	-0.01%
2021/12/30	10	79.43	9	78.71	78.80	1	8,757	0.01%
2021/12/29	30	82.54	5	81.66	82.40	25	8,684	0.29%
2021/12/28	12	83.09	10	82.68	81.50	2	8,620	0.02%
2021/12/27	24	83.59	1	84.30	81.60	23	8,458	0.27%
2021/12/24	47.3	90.19	40	88.16	85.80	7.3	8,300	0.09%
2021/12/23	108	94.27	119	93.48	91.20	-11	7,870	-0.14%	大買/大賣/
2021/12/22	5	85.18	10	86.68	89.10	-5	7,134	-0.07%
2021/12/21	57	79.47	69	79.76	81.00	-12	6,863	-0.17%
2021/12/20	1	75.30	22	77.06	77.50	-21	6,229	-0.34%
2021/12/17	0	0.00	1	71.20	70.50	-1	6,051	-0.02%
2021/12/14	1	70.70	0	0.00	70.00	1	6,035	0.02%
2021/12/13	1	72.60	0.2	72.50	71.80	0.8	6,025	0.01%
2021/12/10	4	72.93	9	72.51	71.40	-5	6,000	-0.08%
2021/12/09	5	72.20	1	72.30	71.00	4	5,936	0.07%
2021/12/08	2	71.80	2	72.05	70.60	0	5,925	0.00%
2021/12/07	0.2	71.70	0	0.00	70.50	0.2	5,896	0.00%
2021/12/06	2	71.20	1.2	71.27	71.50	0.8	5,887	0.01%
2021/12/03	3	74.67	5	75.78	74.30	-2	5,880	-0.03%
2021/12/02	6.2	75.45	2	74.85	74.40	4.2	5,873	0.07%
2021/12/01	5	73.28	5	75.32	74.90	0	5,966	0.00%
2021/11/30	8	74.84	28	75.29	74.20	-20	5,906	-0.34%
2021/11/29	12	69.63	30	68.82	70.40	-18	5,787	-0.31%
2021/11/26	11	74.80	18	75.41	72.60	-7	5,815	-0.12%
2021/11/25	9	74.38	12	73.86	75.80	-3	5,628	-0.05%
2021/11/24	5	70.50	2	70.20	70.30	3	5,460	0.05%
2021/11/22	2	71.55	2	71.15	71.10	0	5,434	0.00%
2021/11/19	7	72.81	11	72.55	72.60	-4	5,467	-0.07%
2021/11/18	2	73.30	8	73.41	73.00	-6	5,460	-0.11%
2021/11/17	11	71.01	2	70.95	71.50	9	5,360	0.17%
2021/11/16	2	73.60	2	75.15	73.40	0	5,261	0.00%
2021/11/15	6	73.57	0	0.00	73.20	6	5,175	0.12%
2021/11/12	12	74.60	3	74.77	73.00	9	5,118	0.18%
2021/11/11	13	76.87	10	76.95	74.60	3	5,017	0.06%
2021/11/10	44	78.32	32	77.74	76.10	12	4,839	0.25%
2021/11/09	35	78.25	68	79.45	77.20	-33	4,664	-0.71%
2021/11/08	24	73.24	19	73.55	75.90	5	4,319	0.12%
2021/11/05	4	70.15	6	69.62	70.10	-2	3,921	-0.05%
2021/11/03	0	67.00	0	0.00	66.10	0	3,776	0.00%
2021/11/02	0	0.00	4	66.90	64.40	-4	3,739	-0.11%
2021/11/01	0	0.00	9	65.46	66.60	-9	3,697	-0.24%
2021/10/29	9	63.97	1	63.10	65.00	8	3,629	0.22%
2021/10/27	2	62.80	0	0.00	63.10	2	3,550	0.06%
2021/10/26	3	63.47	3	62.80	62.10	0	3,551	0.00%
2021/10/22	14	66.24	3	65.67	67.10	11	3,549	0.31%
2021/10/21	17	71.41	8	70.10	67.70	9	3,560	0.25%
2021/10/20	12	68.65	7	69.44	67.60	5	3,367	0.15%
2021/10/19	31	68.73	14	69.01	68.90	17	3,238	0.52%
2021/10/18	20	68.04	22	68.51	69.50	-2	3,036	-0.07%
2021/10/14	1	61.30	2	61.50	60.70	-1	2,737	-0.04%
2021/10/12	0	0.00	2.2	64.05	60.10	-2.2	2,665	-0.08%
2021/10/08	6	62.75	8	62.58	60.60	-2	2,537	-0.08%
2021/10/06	2	55.95	1	55.20	55.10	1	2,415	0.04%
2021/10/05	1	54.00	7	53.46	54.80	-6	2,481	-0.24%
2021/10/04	1	55.80	0	0.00	53.10	1	2,610	0.04%
2021/09/30	0	0.00	6	55.87	58.60	-6	2,676	-0.22%
2021/09/27	3	60.80	3	60.20	60.10	0	2,793	0.00%
2021/09/24	5	61.82	3	61.27	61.50	2	2,844	0.07%
2021/09/23	2	62.05	1	61.50	61.30	1	2,891	0.03%
2021/09/22	1.1	60.89	1	61.60	62.00	0.1	2,941	0.00%
2021/09/17	1	63.50	0	0.00	63.60	1	3,012	0.03%
2021/09/16	0	0.00	3	63.40	63.40	-3	3,084	-0.10%
2021/09/15	0	0.00	1	63.20	62.80	-1	3,139	-0.03%
2021/09/14	2	63.20	3	62.80	62.20	-1	3,226	-0.03%
2021/09/13	2	64.10	0	0.00	63.10	2	3,324	0.06%
2021/09/10	0	0.00	1	63.60	63.70	-1	3,440	-0.03%
2021/09/08	2	61.90	0	0.00	62.40	2	3,536	0.06%
2021/09/07	3.1	68.00	0	0.00	65.70	3.1	3,547	0.09%
2021/09/06	12	71.88	15.1	71.69	67.30	-3.1	3,535	-0.09%
2021/09/03	2	65.75	0	0.00	67.60	2	3,362	0.06%
2021/09/02	3	65.73	1	67.00	65.40	2	3,426	0.06%
2021/09/01	2	68.45	2	67.90	67.00	0	3,483	0.00%
2021/08/30	2	65.50	0	0.00	64.20	2	3,439	0.06%
2021/08/27	0	0.00	1	64.60	64.40	-1	3,503	-0.03%
2021/08/26	0	0.00	0.3	67.50	67.40	-0.3	3,665	-0.01%
2021/08/25	0	0.00	1	68.00	67.20	-1	3,858	-0.03%
2021/08/24	9.2	68.87	4	67.35	65.70	5.2	3,944	0.13%
2021/08/23	0	0.00	2	63.40	65.40	-2	3,962	-0.05%
2021/08/20	2	60.00	2	59.30	59.50	0	4,048	0.00%
2021/08/19	2	59.10	0	0.00	58.50	2	4,144	0.05%
2021/08/18	1	57.90	2	56.95	62.00	-1	4,241	-0.02%
2021/08/17	2.1	59.51	0.1	59.50	59.10	2	4,303	0.05%
2021/08/16	0	0.00	2	63.25	62.70	-2	4,337	-0.05%
2021/08/13	1	61.50	1	62.30	61.20	0	4,369	0.00%
2021/08/11	0	0.00	6	64.55	65.40	-6	4,464	-0.13%
2021/08/10	6.1	70.60	4	69.65	70.80	2.1	4,467	0.05%
2021/08/09	5.1	73.08	29.2	71.16	74.10	-24.1	4,437	-0.54%
2021/08/06	0	0.00	1.5	67.40	67.40	-1.5	4,384	-0.03%
2021/08/05	1	61.10	8	61.08	61.30	-7	4,427	-0.16%
2021/08/04	6	60.25	0	0.00	61.00	6	4,517	0.13%
2021/08/03	2	61.50	4	60.35	59.70	-2	4,718	-0.04%
2021/08/02	2	62.55	0	0.00	61.60	2	4,716	0.04%
2021/07/30	2	62.80	1	63.30	60.80	1	4,748	0.02%
2021/07/29	2	66.70	2	68.79	64.60	0	4,801	0.00%
2021/07/28	8.5	66.44	5	65.22	67.20	3.5	4,832	0.07%
2021/07/27	5	68.56	3	68.50	69.70	2	4,809	0.04%
2021/07/26	2	60.70	1	60.30	63.40	1	4,735	0.02%
2021/07/23	2	59.00	1	58.10	57.70	1	4,757	0.02%
2021/07/22	2	58.35	3	57.93	58.70	-1	4,785	-0.02%
2021/07/21	5	56.68	3	57.83	55.70	2	4,814	0.04%
2021/07/20	2	60.40	1	62.00	60.20	1	4,853	0.02%
2021/07/19	1	62.40	1	64.70	62.90	0	4,876	0.00%
2021/07/16	0	0.00	1	63.80	63.70	-1	4,896	-0.02%
2021/07/15	1	63.00	1	62.60	66.20	0	4,891	0.00%
2021/07/14	2	63.80	6	60.63	62.00	-4	4,885	-0.08%
2021/07/13	3	67.93	3	69.13	65.50	0	4,863	0.00%
2021/07/12	13.1	69.11	9	71.02	67.60	4.1	4,837	0.08%
2021/07/09	22.1	76.27	8	75.56	75.00	14.1	4,756	0.30%
2021/07/08	5	78.32	19.2	81.86	83.00	-14.2	4,632	-0.31%
2021/07/07	42	78.82	0	0.00	76.90	42	4,588	0.92%
2021/07/06	2	79.35	28	81.10	78.50	-26	4,582	-0.57%
2021/07/05	11	77.45	9.2	80.49	82.50	1.8	4,562	0.04%
2021/07/02	6.2	77.54	3	77.73	76.60	3.2	4,661	0.07%
2021/07/01	17	78.80	20	77.06	78.70	-3	4,658	-0.06%
2021/06/30	8.2	77.16	1	82.00	77.20	7.2	4,646	0.15%
2021/06/29	12	81.21	0	0.00	79.60	12	4,731	0.25%
2021/06/28	6	82.38	6	83.22	85.40	0	4,773	0.00%
2021/06/25	6	89.02	3	87.67	87.30	3	4,727	0.06%
2021/06/24	23	82.51	0	0.00	86.90	23	4,705	0.49%
2021/06/23	10	83.03	1	79.20	79.00	9	4,682	0.19%
2021/06/22	6	91.35	27	91.20	87.00	-21	4,645	-0.45%
2021/06/21	12	93.33	12	88.92	95.80	0	4,597	0.00%
2021/06/18	3	94.60	0	0.00	92.10	3	4,582	0.07%
2021/06/17	10	82.20	2	87.90	89.30	8	4,638	0.17%
2021/06/16	5	81.84	2	81.40	81.20	3	4,717	0.06%
2021/06/15	1	76.30	14	80.76	81.40	-13	4,733	-0.27%
2021/06/11	2	73.55	0	0.00	74.00	2	4,736	0.04%
2021/06/10	9	73.89	3	75.50	74.50	6	4,819	0.12%
2021/06/09	0	0.00	7	70.41	70.90	-7	4,875	-0.14%
2021/06/08	4	64.80	2	65.80	64.50	2	4,903	0.04%
2021/06/07	13	63.58	8	64.50	62.50	5	4,942	0.10%
2021/06/04	1	67.30	5	69.92	67.30	-4	4,937	-0.08%
2021/06/03	8	68.08	10	68.59	71.50	-2	4,914	-0.04%
2021/06/02	11	66.66	7	68.30	65.00	4	4,778	0.08%
2021/06/01	0	0.00	12	63.40	63.40	-12	4,598	-0.26%
2021/05/31	3	54.47	4	54.23	57.70	-1	4,552	-0.02%
2021/05/28	7	55.54	9	53.33	54.80	-2	4,484	-0.04%
2021/05/27	5	52.00	12	52.06	52.50	-7	4,395	-0.16%
2021/05/26	19	48.76	4.7	49.10	51.50	14.3	4,319	0.33%
2021/05/25	3	46.95	2	46.50	46.95	1	4,262	0.02%
2021/05/24	0	0.00	13	41.05	42.70	-13	4,311	-0.30%
2021/05/20	3	44.03	0	0.00	41.85	3	4,463	0.07%
2021/05/19	2	40.55	3	42.00	44.00	-1	4,517	-0.02%
2021/05/18	7	39.84	0	0.00	41.30	7	4,457	0.16%
2021/05/17	0	0.00	9	38.59	37.55	-9	4,411	-0.20%
2021/05/14	4	43.58	16	39.80	41.70	-12	4,362	-0.28%
2021/05/13	4	45.50	33	44.96	44.15	-29	4,279	-0.68%
2021/05/12	13	49.95	0	0.00	49.05	13	4,204	0.31%
2021/05/11	39	54.41	37	54.40	54.50	2	4,109	0.05%
2021/05/10	0	0.00	5	49.70	49.70	-5	3,911	-0.13%
2021/05/07	2	44.60	0	0.00	45.20	2	3,913	0.05%
2021/05/06	7	44.54	6	47.00	42.50	1	3,879	0.03%
2021/05/05	6	43.04	1	43.30	45.90	5	3,798	0.13%
2021/05/04	3	40.20	1	39.60	41.75	2	3,732	0.05%
2021/04/29	5	47.80	0	0.00	46.50	5	3,672	0.14%
2021/04/28	12	51.58	4	52.10	50.00	8	3,638	0.22%
2021/04/27	3	50.97	11	51.59	50.10	-8	3,617	-0.22%
2021/04/26	5	45.82	0.4	50.00	50.00	4.7	3,556	0.13%
2021/04/23	0	0.00	1	45.50	45.50	-1	3,482	-0.03%
2021/04/22	5	41.40	0	0.00	41.40	5	3,449	0.14%
2021/04/21	2	46.13	1	45.10	46.00	1	3,436	0.03%
2021/04/20	3	46.88	0	0.00	48.00	3	3,442	0.09%
2021/04/19	6	49.95	0	0.00	49.95	6	3,447	0.17%
2021/04/14	0	0.00	1	52.70	52.60	-1	3,506	-0.03%
2021/04/09	1	54.50	2	53.00	54.00	-1	3,594	-0.03%
2021/04/08	21	58.42	18	58.44	57.80	3	3,583	0.08%
2021/04/07	1	57.80	0	0.00	57.80	1	3,434	0.03%
2021/04/06	3	51.63	9	52.60	52.60	-6	3,452	-0.17%
2021/04/01	17	46.92	5	47.51	47.90	12	3,489	0.34%
2021/03/31	1	41.75	2	42.90	43.55	-1	3,407	-0.03%
2021/03/30	2	40.00	2	39.65	39.60	0	3,364	0.00%
2021/03/29	0	0.00	2	40.30	39.65	-2	3,415	-0.06%
2021/03/26	0	0.00	5	38.96	38.80	-5	3,483	-0.14%
2021/03/25	7	39.55	7	38.83	38.30	0	3,625	0.00%
2021/03/24	0	0.00	3	38.88	38.80	-3	3,769	-0.08%
2021/03/23	5	40.55	4	38.64	36.55	1	3,795	0.03%
2021/03/22	18	39.24	10	39.50	39.25	8	3,688	0.22%
2021/03/19	15	37.83	1	40.65	40.70	14	3,563	0.39%
2021/03/18	3	36.47	3	35.70	37.00	0	3,440	0.00%
2021/03/17	1	35.25	3	34.40	34.55	-2	3,386	-0.06%
2021/03/16	2	34.53	17	36.38	34.55	-15	3,337	-0.45%
2021/03/15	22	35.13	8	34.84	36.05	14	3,253	0.43%
2021/03/12	8	29.34	12	31.78	32.80	-4	3,148	-0.13%
2021/03/11	3	29.50	8	29.67	29.90	-5	3,097	-0.16%
2021/03/10	8	28.17	7	27.65	27.50	1	3,126	0.03%
2021/03/09	8	27.00	0	0.00	27.55	8	3,101	0.26%
2021/03/08	2	27.43	3	27.20	27.30	-1	3,076	-0.03%
2021/03/05	5	26.20	2	26.30	26.35	3	3,054	0.10%
2021/03/04	0	0.00	8	27.05	27.60	-8	3,027	-0.26%
2021/03/03	1	24.20	3	24.37	25.10	-2	2,973	-0.07%
2021/03/02	4	25.43	3	24.75	24.25	1	2,980	0.03%
2021/02/26	0	0.00	9	24.84	24.90	-9	3,010	-0.30%
2021/02/25	2	25.15	3	25.70	25.50	-1	3,038	-0.03%
2021/02/24	16	25.50	20	25.07	26.00	-4	3,064	-0.13%
2021/02/23	19	25.43	14	26.26	26.45	5	3,080	0.16%
2021/02/22	0	0.00	4	24.05	24.05	-4	3,022	-0.13%
2021/02/19	16	21.79	32	21.78	21.90	-16	3,121	-0.51%
2021/02/18	1	19.95	0	0.00	19.95	1	3,049	0.03%
2021/02/17	5	18.15	0	0.00	18.15	5	3,090	0.16%
2021/02/05	0	0.00	5	16.50	16.50	-5	3,169	-0.16%
2021/02/02	0	0.00	1	16.50	16.20	-1	3,397	-0.03%
2021/01/29	1	16.80	2	17.38	17.50	-1	3,598	-0.03%
2021/01/28	1	16.65	0	0.00	16.75	1	3,590	0.03%
2021/01/26	2	17.25	0	0.00	17.10	2	3,588	0.06%
2021/01/25	1	17.35	4	17.54	17.80	-3	3,588	-0.08%
2021/01/22	4	16.86	4	16.99	17.20	0	3,581	0.00%
2021/01/21	0	0.00	1	18.05	17.55	-1	3,569	-0.03%
2021/01/20	4	18.14	0	0.00	17.90	4	3,572	0.11%
2021/01/18	0	0.00	2	19.48	19.50	-2	3,565	-0.06%
2021/01/14	2	21.05	0	0.00	21.00	2	3,647	0.05%
2021/01/08	0	0.00	2	21.90	21.30	-2	3,585	-0.06%
2021/01/06	1	20.20	0	0.00	20.20	1	3,541	0.03%
2021/01/05	0	0.00	11	21.75	21.50	-11	3,508	-0.31%
2021/01/04	1	22.80	2	23.28	22.50	-1	3,474	-0.03%
2020/12/30	2	22.25	0	0.00	22.25	2	3,459	0.06%
2020/12/29	7	22.40	1	22.25	22.25	6	3,439	0.17%
2020/12/28	4	22.90	9	23.12	23.20	-5	3,388	-0.15%
2020/12/25	8	21.74	8	22.39	21.50	0	3,312	0.00%
2020/12/24	6	22.63	1	22.60	22.50	5	3,261	0.15%
2020/12/23	7	23.36	15	23.02	23.45	-8	3,220	-0.25%
2020/12/22	23	22.65	5	22.07	21.85	18	3,177	0.57%
2020/12/21	20	23.25	7	23.51	24.20	13	3,095	0.42%
2020/12/18	32	21.37	8	21.89	22.00	24	3,014	0.80%
2020/12/17	3	19.85	3	19.88	20.00	0	2,932	0.00%
2020/12/14	1	18.70	0	0.00	18.65	1	2,887	0.03%
2020/12/11	2	18.00	0	0.00	17.90	2	2,877	0.07%
2020/12/09	3	18.92	0	0.00	18.95	3	2,854	0.11%
2020/12/08	0	0.00	4	20.53	19.95	-4	2,804	-0.14%
2020/12/07	5	20.02	2	20.18	19.90	3	2,779	0.11%
2020/12/04	1	20.10	9	20.04	20.10	-8	2,718	-0.29%
2020/12/02	4	18.71	2	18.75	18.65	2	2,611	0.08%
2020/12/01	0	0.00	5	19.45	19.35	-5	2,588	-0.19%
2020/11/30	1	19.05	7	19.10	19.20	-6	2,578	-0.23%
2020/11/27	3	18.85	0	0.00	19.10	3	2,569	0.12%
2020/11/26	1	19.75	1	19.80	19.85	0	2,541	0.00%
2020/11/25	0	0.00	1	21.15	20.30	-1	2,513	-0.04%
2020/11/24	2	20.20	12	20.28	19.90	-10	2,478	-0.40%
2020/11/23	2	20.60	1	20.80	20.75	1	2,474	0.04%
2020/11/20	14	21.22	2	20.60	21.45	12	2,439	0.49%
2020/11/19	4	20.91	18	21.15	21.10	-14	2,305	-0.61%
2020/11/18	1	18.45	4	18.81	19.25	-3	2,149	-0.14%
2020/11/17	1	17.70	0	0.00	17.50	1	2,088	0.05%
2020/11/16	1	17.90	5	17.97	18.00	-4	2,132	-0.19%
2020/11/13	5	18.43	3	18.05	18.65	2	2,113	0.09%
2020/11/12	3	17.28	31	17.05	17.10	-28	2,035	-1.38%
2020/11/11	2	18.00	4	18.09	18.30	-2	2,018	-0.10%
2020/11/10	37	18.71	110	17.49	19.20	-73	2,027	-3.60%	大賣/
2020/11/09	3	17.98	9	18.53	18.55	-6	1,940	-0.31%
2020/11/06	10	16.60	21	16.90	16.90	-11	1,797	-0.61%
2020/11/05	1	15.45	0	0.00	15.40	1	1,739	0.06%
2020/11/02	1	14.65	0	0.00	14.60	1	1,733	0.06%
2020/10/30	0	0.00	2	15.55	15.05	-2	1,723	-0.12%
2020/10/29	9	14.96	8	15.23	15.30	1	1,714	0.06%
2020/10/28	10	15.99	0	0.00	15.60	10	1,703	0.59%
2020/10/27	8	15.49	5	15.50	15.35	3	1,681	0.18%
2020/10/26	7	15.25	2	15.50	15.20	5	1,678	0.30%
2020/10/23	7	15.91	2	16.05	15.80	5	1,668	0.30%
2020/10/22	2	15.70	16	16.43	16.85	-14	1,643	-0.85%
2020/10/21	0	0.00	1	15.75	15.70	-1	1,597	-0.06%
2020/10/20	0	0.00	1	14.95	15.00	-1	1,577	-0.06%
2020/10/16	1	15.20	10	14.70	14.45	-9	1,563	-0.58%
2020/10/13	10	15.31	0	0.00	15.35	10	1,533	0.65%
2020/09/30	1	13.55	0	0.00	14.35	1	1,511	0.07%
2020/09/28	0	0.00	1	14.15	13.95	-1	1,585	-0.06%
2020/09/25	4	14.63	0	0.00	14.50	4	1,571	0.25%
2020/09/24	51	15.72	0	0.00	15.95	51	1,524	3.35%
2020/09/23	50	16.63	2	16.65	16.70	48	1,482	3.24%
2020/09/22	1	15.10	2	15.95	16.00	-1	1,379	-0.07%
2020/09/15	1	14.05	2	13.65	13.40	-1	1,188	-0.08%
2020/09/14	1	12.30	4	13.25	13.60	-3	1,168	-0.26%
2020/09/10	6	12.65	4	13.00	12.70	2	1,142	0.18%
2020/09/09	4	13.70	19	13.10	13.10	-15	1,123	-1.33%
2020/09/04	3	13.80	0	0.00	13.80	3	1,085	0.28%
2020/09/02	2	14.45	0	0.00	14.30	2	1,055	0.19%
2020/09/01	15	14.65	30	14.51	14.60	-15	1,039	-1.44%
2020/08/31	0	0.00	3	14.10	13.90	-3	1,016	-0.30%
2020/08/28	0	0.00	2	14.30	14.20	-2	1,004	-0.20%
2020/08/27	0	0.00	1	14.75	14.70	-1	984	-0.10%
2020/08/26	11	14.01	0	0.00	15.15	11	939	1.17%
2020/08/24	10	13.80	0	0.00	13.95	10	913	1.09%
2020/08/21	10	15.10	0	0.00	14.50	10	890	1.12%
2020/08/20	3	14.27	4	13.88	14.50	-1	827	-0.12%
2020/08/19	0	0.00	2	13.35	13.35	-2	728	-0.27%
2020/08/18	2	12.30	0	0.00	12.15	2	694	0.29%
2020/08/17	6	12.28	0	0.00	12.15	6	681	0.88%
2020/08/14	1	12.15	1	12.15	12.75	0	656	0.00%
2020/08/13	1	12.75	1	11.70	12.75	0	590	0.00%
2020/08/10	10	11.10	0	0.00	11.30	10	515	1.94%
2020/07/27	0	0.00	5	11.20	11.25	-5	524	-0.95%
2020/07/24	0	0.00	10	11.10	11.10	-10	505	-1.98%
2020/07/22	1	10.05	0	0.00	10.05	1	490	0.20%
2020/07/20	11	9.82	10	9.99	10.15	1	486	0.21%
2020/07/17	1	10.20	0	0.00	10.20	1	482	0.21%
2020/07/14	10	10.60	0	0.00	10.50	10	478	2.09%
2020/07/13	0	0.00	2	10.90	11.00	-2	471	-0.42%
2020/07/09	4	11.91	11	12.05	12.10	-7	446	-1.57%
2020/07/08	1	10.75	20	11.38	11.65	-19	393	-4.82%
2020/07/07	0	0.00	11	10.54	10.60	-11	347	-3.17%
2020/06/05	10	9.71	0	0.00	9.89	10	323	3.10%
2020/06/03	0	0.00	1	9.86	9.86	-1	321	-0.31%
2020/05/29	0	0.00	10	10.10	10.10	-10	295	-3.38%
2020/05/18	0	0.00	4	9.72	9.30	-4	256	-1.56%
2020/05/13	1	10.20	0	0.00	9.93	1	248	0.40%
2020/05/07	0	0.00	0	8.70	8.73	0	231	0.00%
2020/05/05	0	0.00	0.8	8.70	8.74	-0.8	230	-0.34%
2020/05/04	0	0.00	1	8.85	9.00	-1	229	-0.44%
2020/04/30	1	8.97	7	8.99	8.96	-6	225	-2.66%
2020/04/29	1	8.47	1	8.86	8.86	0	219	0.00%
2020/04/22	0	0.00	0.2	7.65	7.65	-0.2	216	-0.09%
2020/04/20	1	7.99	0	0.00	7.91	1	217	0.46%
2020/04/15	1	7.92	0	0.00	7.95	1	212	0.47%
2020/04/14	2	7.89	0	0.00	7.92	2	211	0.95%
2020/04/10	2	7.93	0	0.00	8.15	2	207	0.96%
2020/04/06	3	6.34	0	0.00	6.44	3	180	1.66%
2020/03/27	1	6.51	0	0.00	6.55	1	180	0.55%
2020/03/13	10	7.29	0	0.00	7.37	10	171	5.84%
2020/03/12	10	8.10	0	0.00	8.10	10	166	5.99%
2020/03/11	0	0.00	1	9.00	9.00	-1	163	-0.61%
2020/02/27	10	10.00	0	0.00	9.90	10	160	6.22%
2020/02/11	1	10.80	11	10.79	10.85	-10	163	-6.11%
2020/02/10	12	10.81	1	10.80	10.85	11	156	7.04%
2020/02/06	1	9.99	0	0.00	9.86	1	144	0.69%
2020/01/30	0	0.00	2	9.91	10.00	-2	171	-1.17%
2020/01/06	0	0.00	5	11.05	11.15	-5	208	-2.40%
2020/01/02	1	11.15	0	0.00	11.15	1	210	0.47%
2019/12/31	1	11.15	0	0.00	11.10	1	209	0.48%
2019/12/26	1	11.15	0	0.00	11.20	1	212	0.47%
2019/12/10	5	11.35	0	0.00	11.30	5	219	2.28%
2019/11/11	0	0.00	1	11.05	11.05	-1	245	-0.41%
2019/11/08	0	0.00	5	11.10	11.10	-5	259	-1.92%
2019/11/07	0	0.00	1	11.15	11.15	-1	275	-0.36%
2019/10/30	2	11.30	0	0.00	11.35	2	312	0.64%
2019/10/29	3	12.00	0	0.00	11.50	3	310	0.97%
2019/10/28	1	11.70	4	11.98	12.00	-3	295	-1.02%
2019/10/23	10	11.03	0	0.00	11.05	10	269	3.70%
2019/10/01	0	0.00	2	11.35	11.35	-2	475	-0.42%
2019/09/27	0	0.00	2	11.35	11.35	-2	482	-0.41%
2019/09/24	0	0.00	2	11.60	11.60	-2	506	-0.40%
2019/09/23	0	0.00	1	11.35	11.35	-1	516	-0.19%
2019/09/19	0	0.00	5	11.20	11.25	-5	599	-0.83%
2019/09/18	1	11.30	0	0.00	11.20	1	610	0.16%
2019/09/06	0	0.00	1	11.50	11.50	-1	697	-0.14%
2019/09/05	0	0.00	1	11.30	11.30	-1	702	-0.14%
2019/08/28	2	11.35	0	0.00	11.35	2	727	0.27%
2019/08/23	5	11.20	0	0.00	11.25	5	764	0.65%
2019/08/19	0	0.00	2	11.40	11.40	-2	869	-0.23%
2019/08/16	2	11.20	0	0.00	11.40	2	876	0.23%
2019/08/13	11	11.79	3	11.82	11.75	8	920	0.87%
2019/08/08	2	12.85	1	12.85	12.85	1	896	0.11%
2019/08/07	5	13.12	1	13.00	12.85	4	898	0.44%
2019/08/06	1	13.30	0	0.00	13.35	1	897	0.11%
2019/08/05	1	13.15	0	0.00	13.10	1	887	0.11%
2019/07/30	2	13.60	2	13.00	13.15	0	881	0.00%
2019/07/29	1	13.40	0	0.00	13.40	1	877	0.11%
2019/07/26	1	13.40	12	13.40	13.50	-11	876	-1.25%
2019/07/25	13	13.64	0	0.00	13.55	13	880	1.48%
2019/07/24	0	0.00	1	13.45	13.80	-1	867	-0.12%
2019/07/23	1	13.15	0	0.00	13.10	1	857	0.12%
2019/07/17	4	13.08	0	0.00	13.05	4	845	0.47%
2019/07/15	0	0.00	10	13.20	13.15	-10	841	-1.19%
2019/07/11	17	14.00	12	13.67	13.60	5	828	0.60%
2019/07/10	11	13.61	5	14.12	14.45	6	789	0.76%
2019/07/05	1	13.00	0	0.00	13.00	1	769	0.13%
2019/07/03	2	13.03	0	0.00	13.00	2	888	0.23%
2019/07/01	1	13.15	1	13.05	13.10	0	942	0.00%
2019/06/28	1	13.05	0	0.00	13.30	1	930	0.11%
2019/06/27	2	14.03	19	14.50	13.90	-17	918	-1.85%
2019/06/26	0	0.00	1	13.65	14.30	-1	874	-0.11%
2019/06/18	0	0.00	2	13.20	13.00	-2	810	-0.25%
2019/06/14	0	0.00	3	12.50	12.60	-3	811	-0.37%
2019/06/12	2	12.05	0	0.00	12.10	2	826	0.24%
2019/06/05	3	12.52	1	12.35	12.25	2	917	0.22%
2019/06/04	3	12.57	0	0.00	12.60	3	909	0.33%
2019/05/29	1	13.30	0	0.00	13.10	1	859	0.12%
2019/05/27	2	12.30	0	0.00	12.00	2	770	0.26%
2019/05/15	2	11.95	0	0.00	11.60	2	706	0.28%
2019/05/09	4	11.40	0	0.00	11.35	4	699	0.57%
2019/04/22	0	0.00	1	12.30	11.95	-1	684	-0.15%
2019/04/19	2	11.83	0	0.00	11.90	2	683	0.29%
2019/04/17	0	0.00	1	12.30	12.20	-1	723	-0.14%
2019/04/16	1	12.00	0	0.00	12.00	1	717	0.14%
2019/04/10	5	13.25	2	13.05	13.00	3	655	0.46%
2019/04/09	1	13.60	7	13.87	14.05	-6	604	-0.99%
2019/04/08	0	0.00	4	11.70	12.80	-4	526	-0.76%
2019/04/03	4	11.55	0	0.00	11.65	4	484	0.82%
2019/03/25	0	0.00	1	11.00	11.05	-1	473	-0.21%
2019/03/22	0	11.40	0	0.00	11.35	0	465	0.00%
2019/03/15	2	11.50	1	11.95	11.30	1	409	0.24%
2019/03/14	0	0.00	0.5	11.35	11.45	-0.5	386	-0.13%
2019/03/13	0	0.00	5	11.25	11.20	-5	366	-1.36%
2019/03/11	1	11.60	1.5	11.65	11.65	-0.5	327	-0.15%
2019/02/26	5	10.80	0	0.00	10.85	5	313	1.59%
2019/02/12	0	0.00	1	11.00	11.00	-1	257	-0.39%
2019/02/11	2	10.80	0	0.00	11.00	2	257	0.78%
2019/01/21	0	0.00	0.3	11.05	11.05	-0.3	254	-0.12%
2018/12/24	0	0.00	2	11.80	11.80	-2	217	-0.92%
2018/12/22	2	11.50	0	0.00	11.50	2	230	0.87%
2018/12/21	0	0.00	2	11.55	11.65	-2	231	-0.86%
2018/12/07	2	11.20	0	0.00	11.25	2	243	0.82%
2018/11/22	0	0.00	1	10.35	10.20	-1	240	-0.42%
2018/10/25	0	0.00	1	10.55	10.40	-1	302	-0.33%
2018/10/23	1	11.05	0	0.00	11.10	1	308	0.32%
2018/10/12	1	10.85	0	0.00	10.80	1	343	0.29%
2018/10/08	2	12.50	0	0.00	12.50	2	360	0.56%
2018/10/05	15	13.02	0	0.00	12.75	15	360	4.16%
2018/10/04	1	13.60	0	0.00	13.55	1	357	0.28%
2018/10/03	1	13.85	0	0.00	13.80	1	360	0.28%
2018/10/02	0	0.00	2	14.85	14.45	-2	360	-0.55%
2018/10/01	4	14.56	17	14.81	14.95	-13	351	-3.69%
2018/09/28	0	0.00	1	13.60	13.60	-1	335	-0.30%
2018/09/21	0	0.00	2	13.30	13.20	-2	389	-0.51%
2018/09/20	5	13.95	2	13.65	13.55	3	387	0.77%
2018/09/19	10	14.05	0	0.00	14.00	10	402	2.49%
2018/09/12	0	0.00	3	14.65	14.40	-3	491	-0.61%
2018/09/04	2	15.70	0	0.00	15.70	2	519	0.38%
2018/08/31	0	0.00	2	16.40	16.25	-2	534	-0.37%
2018/08/29	0	0.00	2	16.30	16.70	-2	547	-0.37%
2018/08/24	0	0.00	1	15.00	14.85	-1	558	-0.18%
2018/08/23	0	0.00	3	15.00	14.95	-3	573	-0.52%
2018/08/21	2	14.50	0	0.00	15.50	2	601	0.33%
2018/08/20	2	15.50	0	0.00	14.70	2	608	0.33%
2018/08/17	1	16.05	0	0.00	15.90	1	610	0.16%
2018/08/16	0	0.00	1	16.35	16.30	-1	615	-0.16%
2018/08/15	1	16.50	0	0.00	16.25	1	630	0.16%
2018/08/14	1	16.80	0	0.00	16.90	1	644	0.16%
2018/08/09	0	0.00	3	19.02	19.00	-3	644	-0.47%
2018/08/08	1	18.60	0	0.00	18.60	1	651	0.15%
2018/08/06	4	18.83	1	18.85	18.80	3	683	0.44%
2018/08/02	2	18.70	0.7	18.80	18.95	1.3	771	0.17%
2018/08/01	1	19.20	0	0.00	19.25	1	794	0.13%
2018/07/31	1	19.15	0	0.00	19.20	1	805	0.12%
2018/07/30	1	19.45	0	0.00	19.40	1	811	0.12%
2018/07/27	0	0.00	1	20.05	19.90	-1	820	-0.12%
2018/07/25	0	0.00	3	20.37	20.60	-3	824	-0.36%
2018/07/24	0	0.00	2	19.25	19.15	-2	824	-0.24%
2018/07/20	3	19.25	0	0.00	19.10	3	875	0.34%
2018/07/19	1	19.80	0	0.00	19.70	1	882	0.11%
2018/07/18	0	0.00	2	20.05	20.00	-2	890	-0.22%
2018/07/17	0	0.00	1	19.95	19.85	-1	898	-0.11%
2018/07/16	1	19.20	16	18.94	19.25	-15	907	-1.65%
2018/07/13	2	19.05	0	0.00	19.05	2	945	0.21%
2018/07/10	6	19.38	0	0.00	19.10	6	1,014	0.59%
2018/07/05	1	19.45	0	0.00	19.30	1	1,134	0.09%
2018/07/04	10	20.61	1	20.80	20.80	9	1,188	0.76%
2018/06/27	0	0.00	1	20.20	20.25	-1	1,621	-0.06%
2018/06/26	0	0.00	5	17.73	18.45	-5	1,599	-0.31%
2018/06/25	2	17.60	0	0.00	16.80	2	1,596	0.13%
2018/06/22	0	0.00	2	18.30	18.25	-2	1,582	-0.13%
2018/06/21	1	19.30	1	19.50	19.25	0	1,588	0.00%
2018/06/20	1	20.50	0	0.00	20.00	1	1,585	0.06%
2018/06/15	3	21.25	2	21.75	21.15	1	1,590	0.06%
2018/06/14	2	21.30	1	21.40	21.15	1	1,603	0.06%
2018/06/13	1	21.30	1	21.25	21.20	0	1,635	0.00%
2018/06/12	0	0.00	3	21.63	21.55	-3	1,660	-0.18%
2018/06/11	3	21.85	2	21.80	21.65	1	1,666	0.06%
2018/06/07	2	22.35	0	0.00	22.30	2	1,715	0.12%
2018/06/05	4	22.18	5	22.78	22.95	-1	1,760	-0.06%
2018/06/04	2	22.30	0	0.00	22.40	2	1,794	0.11%
2018/06/01	0	0.00	2	22.60	22.45	-2	1,836	-0.11%
2018/05/31	2	22.10	0	0.00	22.10	2	1,892	0.11%
2018/05/30	0	0.00	8	22.13	22.65	-8	2,019	-0.40%
2018/05/29	4	21.61	4	21.75	21.50	0	2,097	0.00%
2018/05/25	3	22.27	0	0.00	22.30	3	2,616	0.11%
2018/05/23	6	22.38	0	0.00	22.45	6	3,053	0.20%
2018/05/22	4	23.13	4	23.30	23.25	0	3,122	0.00%
2018/05/17	4	22.63	5	22.90	22.60	-1	3,229	-0.03%
2018/05/16	8	23.08	2	23.55	23.05	6	3,248	0.18%
2018/05/15	2	23.05	4	23.43	23.15	-2	3,267	-0.06%
2018/05/14	3	22.75	2	22.68	22.75	1	3,305	0.03%
2018/05/11	0	0.00	1	24.00	23.55	-1	3,311	-0.03%
2018/05/10	2	25.30	1	25.65	25.30	1	3,322	0.03%
2018/05/09	1	23.45	7	23.81	24.30	-6	3,299	-0.18%
2018/05/07	2	23.00	0	0.00	22.75	2	3,429	0.06%
2018/05/04	2	23.05	2	23.55	23.05	0	3,509	0.00%
2018/05/02	4	22.65	0	0.00	22.65	4	4,032	0.10%
2018/04/30	2	22.95	14	23.15	23.50	-12	4,215	-0.28%
2018/04/27	10	22.70	8	22.77	23.75	2	4,466	0.04%
2018/04/26	5	22.42	0	0.00	21.60	5	4,506	0.11%
2018/04/25	0	0.00	4	23.20	23.20	-4	4,545	-0.09%
2018/04/24	4	22.83	1	23.80	22.65	3	4,718	0.06%
2018/04/23	2	23.45	0	0.00	23.45	2	5,023	0.04%
2018/04/20	2	22.63	0	0.00	22.85	2	5,049	0.04%
2018/04/19	1	24.30	2	24.45	23.95	-1	5,041	-0.02%
2018/04/18	0	0.00	3	22.45	23.50	-3	5,002	-0.06%
2018/04/17	4	21.74	2	22.40	21.40	2	4,979	0.04%
2018/04/16	0	0.00	4	22.88	22.70	-4	4,975	-0.08%
2018/04/13	4	22.35	0	0.00	22.60	4	4,971	0.08%
2018/04/11	4	23.43	7	23.97	23.55	-3	4,911	-0.06%
2018/04/10	5	25.96	0	0.00	25.65	5	4,865	0.10%
2018/04/09	3	30.70	2	31.60	28.45	1	4,793	0.02%
2018/04/03	9	29.59	7	31.49	31.60	2	4,689	0.04%
2018/03/31	1	25.75	0	0.00	26.60	1	4,380	0.02%
2018/03/27	2	23.20	0	0.00	23.60	2	4,318	0.05%
2018/03/14	0	0.00	6	24.70	24.95	-6	4,301	-0.14%
2018/03/13	0	0.00	8	26.30	26.30	-8	4,289	-0.19%
2018/03/12	0	0.00	73	25.80	25.80	-73	4,271	-1.71%
2018/03/09	2	28.65	0	0.00	28.65	2	4,247	0.05%
2018/03/06	0	0.00	1	36.20	36.80	-1	4,280	-0.02%
2018/03/05	2	35.50	3	36.13	36.15	-1	4,235	-0.02%
2018/03/02	1	31.00	2	32.90	32.90	-1	4,122	-0.02%
2018/03/01	0	0.00	3	29.75	29.95	-3	4,050	-0.07%
2018/02/27	13	29.02	18.2	29.15	30.85	-5.2	3,992	-0.13%
2018/02/26	12	29.56	15	29.14	29.95	-3	3,679	-0.08%
2018/02/23	2	27.25	9	27.25	27.25	-7	3,293	-0.21%
2018/02/22	0	0.00	5	24.80	24.80	-5	3,299	-0.15%
2018/02/09	0	19.85	1	19.25	19.70	-1	3,288	-0.03%
2018/02/08	4	19.08	0	0.00	18.80	4	3,239	0.12%
2018/02/07	0	0.00	2	20.45	20.00	-2	3,214	-0.06%
2018/02/06	4	19.78	0	0.00	19.85	4	3,190	0.13%
2018/02/02	2	22.95	3	23.03	22.55	-1	3,125	-0.03%
2018/02/01	4	23.03	0	0.00	22.95	4	3,097	0.13%
2018/01/31	0	0.00	1	23.20	23.50	-1	3,066	-0.03%
2018/01/30	3	23.88	3	23.70	23.00	0	3,045	0.00%
2018/01/29	3	24.72	2	24.65	24.55	1	2,943	0.03%
2018/01/26	13	25.30	14	25.58	24.65	-1	2,861	-0.03%
2018/01/25	8	23.94	3	23.80	24.30	5	2,600	0.19%
2018/01/23	4	25.98	12	25.90	24.90	-8	2,184	-0.37%
2018/01/22	6	24.50	1	25.70	25.70	5	1,955	0.26%
2018/01/18	14	24.01	10	23.85	23.45	4	1,952	0.20%
2018/01/17	55	23.44	51	23.01	23.45	4	1,821	0.22%
2018/01/16	0	0.00	3	21.33	21.35	-3	1,537	-0.20%
2018/01/11	6	19.00	5	19.15	19.15	1	1,572	0.06%
2018/01/10	3	19.65	0	0.00	19.05	3	1,583	0.19%
2018/01/04	0	0.00	2	20.20	20.10	-2	1,644	-0.12%
2018/01/02	2	19.55	0	0.00	19.90	2	1,641	0.12%