麗臺 (2465)-永豐金-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
123.5
漲跌
▼0.5
漲幅
-0.40%
成交量
3,450張
產業
上市電腦週邊類股▼0.79%
379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－永豐金-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

永豐金-桃園券商分點個股進出
永豐金-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
2024/05/03	13	123.46	3	123.17	123.50	10	4,763	0.21%
2024/05/02	12.3	123.23	6	124.00	124.00	6.3	4,755	0.13%
2024/04/30	9.5	127.66	17	128.82	131.50	-7.5	4,721	-0.16%
2024/04/29	15	123.63	13	124.77	124.00	2	4,751	0.04%
2024/04/26	9	124.94	3	128.50	122.50	6	4,803	0.12%
2024/04/25	5	121.80	4	123.25	124.00	1	4,783	0.02%
2024/04/24	6	127.42	13.3	128.88	126.00	-7.3	4,745	-0.15%
2024/04/23	8.1	119.11	8	121.81	121.00	0.1	4,650	0.00%
2024/04/22	13.1	125.63	10	126.25	124.50	3.1	4,540	0.07%
2024/04/19	23	139.20	21	140.48	138.00	2	4,442	0.05%
2024/04/18	29	139.45	9	141.56	142.00	20	4,207	0.47%
2024/04/17	0	0.00	2	132.00	134.50	-2	3,976	-0.05%
2024/04/16	8	125.69	8	125.25	122.50	0	3,940	0.00%
2024/04/15	19.1	139.51	15	139.20	134.50	4.1	3,841	0.11%
2024/04/12	9	135.89	9.1	135.98	138.00	-0.1	3,667	0.00%
2024/04/11	14	127.04	38.1	128.27	128.50	-24.1	3,490	-0.69%
2024/04/10	13	122.04	13	123.08	121.50	0	3,312	0.00%
2024/04/09	13	122.38	5	125.90	121.00	8	3,307	0.24%
2024/04/08	9	123.17	4	124.88	124.50	5	3,301	0.15%
2024/04/03	5	117.00	7	125.29	125.00	-2	3,342	-0.06%
2024/04/02	7	121.00	7	124.00	120.00	0	3,334	0.00%
2024/04/01	6	122.34	6	122.50	123.00	0	3,321	0.00%
2024/03/29	4	119.25	9	117.94	120.50	-5	3,301	-0.15%
2024/03/28	2	114.50	2	115.25	114.50	0	3,276	0.00%
2024/03/27	12.1	121.11	24	118.73	117.50	-11.9	3,293	-0.36%
2024/03/26	6	116.25	10	119.75	123.50	-4	3,228	-0.12%
2024/03/25	3	113.33	5	114.90	112.50	-2	3,181	-0.06%
2024/03/22	3	117.17	2	116.50	117.50	1	3,220	0.03%
2024/03/21	6	122.42	2	124.25	120.00	4	3,201	0.13%
2024/03/20	3	126.67	5	126.50	124.50	-2	3,191	-0.06%
2024/03/19	0	127.75	2.2	130.90	129.00	-2.1	3,227	-0.07%
2024/03/18	4.2	127.13	5.1	128.93	132.50	-0.9	3,325	-0.03%
2024/03/15	1.1	125.86	10	129.65	125.50	-8.9	3,317	-0.27%
2024/03/14	5	137.30	5	134.40	132.00	0	3,334	0.00%
2024/03/13	16	145.72	4	146.50	145.00	12	3,328	0.36%
2024/03/12	11	139.36	1	136.00	143.00	10	3,294	0.30%
2024/03/11	2	132.25	1	128.50	130.00	1	3,375	0.03%
2024/03/08	5	139.30	2	138.75	133.50	3	3,349	0.09%
2024/03/06	0	0.00	2	152.75	157.00	-2	3,320	-0.06%
2024/03/05	0	0.00	4	173.00	157.00	-4	3,434	-0.12%
2024/02/29	0	0.00	0.1	143.40	144.00	-0.1	3,532	0.00%
2024/02/26	0	0.00	0	125.00	126.00	0	3,522	0.00%
2024/02/23	0	0.00	1	123.50	123.00	-1	3,545	-0.03%
2024/02/22	0	0.00	4	117.25	119.50	-4	3,597	-0.11%
2024/02/21	6.1	120.47	7	120.29	120.00	-1	3,597	-0.03%
2024/02/20	5.1	121.32	3	122.00	121.50	2.1	3,598	0.06%
2024/02/19	10	107.25	18	104.78	123.50	-8	3,590	-0.22%
2024/02/15	1	103.50	3.5	103.50	103.50	-2.5	3,630	-0.07%
2024/02/05	10	91.99	8	93.65	94.40	2	3,659	0.05%
2024/02/02	11	84.65	23.1	81.79	85.90	-12.1	3,597	-0.34%
2024/02/01	16	76.78	14	77.65	78.10	2	3,564	0.06%
2024/01/31	24	74.18	49	74.45	78.00	-25	3,475	-0.72%
2024/01/30	3	70.80	41.1	71.80	72.90	-38.1	3,329	-1.15%
2024/01/29	1	66.32	0	0.00	66.30	1	3,220	0.03%
2024/01/26	16	68.07	2	67.10	66.70	14	3,240	0.43%
2024/01/25	39	69.75	49	70.57	69.60	-10	3,269	-0.31%
2024/01/24	42	69.59	1	69.60	69.20	41	3,251	1.26%
2024/01/23	8	67.51	62	69.73	71.00	-54	3,269	-1.65%
2024/01/22	7	66.44	0	64.10	67.60	7	3,212	0.22%
2024/01/19	0	60.90	4	60.23	61.50	-4	3,192	-0.12%
2024/01/18	1	56.20	0	0.00	56.20	1	3,308	0.03%
2024/01/17	0	0.00	2	56.95	56.70	-2	3,442	-0.06%
2024/01/16	1	59.30	3	59.83	59.10	-2	3,442	-0.06%
2024/01/15	2	60.80	0	0.00	60.80	2	3,445	0.06%
2024/01/12	5	62.12	2	62.35	61.40	3	3,459	0.09%
2024/01/11	1	61.60	2	61.50	64.40	-1	3,500	-0.03%
2024/01/10	7	59.66	1	59.90	59.10	6	3,521	0.17%
2024/01/09	2	60.70	12	62.21	60.40	-10	3,587	-0.28%
2024/01/08	2	60.20	3	61.17	60.20	-1	3,616	-0.03%
2024/01/05	1	60.90	0	0.00	60.90	1	3,711	0.03%
2024/01/04	2	62.20	3.6	62.07	61.00	-1.6	3,836	-0.04%
2024/01/03	6	62.35	2	62.55	62.30	4	3,928	0.10%
2024/01/02	2.3	63.09	2	64.05	63.50	0.3	3,989	0.01%
2023/12/29	10.2	64.10	1	66.70	63.40	9.2	3,984	0.23%
2023/12/28	22	67.48	23	68.88	67.20	-1	3,932	-0.02%
2023/12/27	6	67.50	4	67.95	67.20	2	3,895	0.05%
2023/12/26	1	67.20	2	68.45	68.60	-1	3,874	-0.03%
2023/12/25	11	67.39	3	66.91	66.90	8.1	3,850	0.21%
2023/12/22	8.3	65.98	3	68.60	68.50	5.3	3,820	0.14%
2023/12/21	10	65.51	3	65.57	65.40	7	3,771	0.19%
2023/12/20	10	66.72	1	66.30	66.30	9	3,753	0.24%
2023/12/19	17	66.59	1	68.00	66.50	16	3,725	0.43%
2023/12/18	2	68.45	1	67.70	69.20	1	3,635	0.03%
2023/12/15	28	69.08	3	70.00	68.00	25	3,609	0.69%
2023/12/14	15	69.36	8	71.69	71.40	7	3,569	0.20%
2023/12/13	4	66.75	34.3	69.50	70.30	-30.3	3,497	-0.87%
2023/12/12	15	64.89	1	65.50	64.90	14	3,360	0.42%
2023/12/11	1	66.70	3	67.43	66.70	-2	3,319	-0.06%
2023/12/08	4	65.08	0	0.00	65.80	4	3,247	0.12%
2023/12/07	12.2	66.87	5	67.32	66.70	7.2	3,178	0.23%
2023/12/06	1	69.50	12.1	66.99	69.50	-11.1	3,097	-0.36%
2023/12/05	5.1	63.32	16	64.94	63.20	-10.9	2,944	-0.37%
2023/12/04	12	63.01	3	63.77	62.50	9	2,886	0.31%
2023/12/01	1	62.10	7	61.60	62.10	-6	2,815	-0.21%
2023/11/30	10	61.81	12	62.80	63.60	-2	2,761	-0.07%
2023/11/29	5	58.26	38	59.47	59.80	-33	2,624	-1.26%
2023/11/28	1	54.40	6	53.30	54.40	-5	2,503	-0.20%
2023/11/27	1	53.50	0	0.00	52.60	1	2,487	0.04%
2023/11/24	5	54.76	1	54.80	54.20	4	2,472	0.16%
2023/11/22	12	57.63	1	58.00	57.70	11	2,412	0.46%
2023/11/21	17	60.46	29.2	60.53	59.50	-12.2	2,374	-0.51%
2023/11/20	2	57.95	11	58.00	58.60	-9	2,308	-0.39%
2023/11/17	20	57.30	26	57.95	58.00	-6	2,285	-0.26%
2023/11/16	24	58.71	4	58.75	59.00	20	2,237	0.89%
2023/11/15	15	57.89	15.2	58.29	60.00	-0.2	2,178	-0.01%
2023/11/14	3	55.77	5	56.18	55.50	-2	2,071	-0.10%
2023/11/13	2	53.80	2	54.50	55.50	0	2,004	0.00%
2023/11/10	7.2	54.88	3	55.20	54.60	4.2	1,954	0.21%
2023/11/09	1	54.80	11.4	55.14	56.90	-10.4	1,888	-0.55%
2023/11/08	3	52.00	4	53.18	51.80	-1	1,807	-0.06%
2023/11/07	6	53.12	3	52.70	52.70	3	1,794	0.17%
2023/11/06	5	54.48	14.5	54.73	54.30	-9.5	1,790	-0.53%
2023/11/03	10.2	54.09	6	54.23	53.60	4.2	1,786	0.24%
2023/11/02	20	53.96	8	53.98	55.30	12	1,744	0.69%
2023/11/01	9	52.06	4	52.85	51.60	5	1,678	0.30%
2023/10/31	13	55.33	2	53.07	52.50	11	1,650	0.67%
2023/10/30	9	54.29	16	54.83	55.00	-7	1,588	-0.44%
2023/10/27	0	0.00	6	56.78	57.00	-6	1,512	-0.40%
2023/10/26	4	54.56	10	54.78	57.60	-6	1,417	-0.42%
2023/10/25	16	53.14	90.3	53.60	53.60	-74.3	1,266	-5.87%
2023/10/23	0	43.00	0.1	44.40	44.40	-0.1	1,125	-0.01%
2023/10/20	10	41.10	0	0.00	40.40	10	1,123	0.89%
2023/10/19	12	42.70	3	44.28	42.15	9	1,105	0.81%
2023/10/18	10.1	46.32	11	45.68	45.30	-0.9	1,046	-0.09%
2023/10/17	38	48.35	0	0.00	50.30	38	1,009	3.76%
2023/10/16	2	51.50	4.1	49.79	51.80	-2.1	951	-0.22%
2023/10/13	3.1	50.62	5.1	50.12	51.50	-2	941	-0.21%
2023/10/12	28	48.19	40.2	50.45	51.20	-12.2	888	-1.38%
2023/10/11	17.5	44.93	16.5	44.80	46.90	1	771	0.13%
2023/10/06	2	40.10	4	40.51	42.65	-2	659	-0.30%
2023/10/05	21.1	38.85	0	0.00	38.80	21.1	589	3.58%
2023/10/04	0	0.00	3	39.10	39.40	-3	578	-0.52%
2023/10/02	2	37.65	0	0.00	38.25	2	561	0.36%
2023/09/28	2	36.90	0	0.00	36.90	2	556	0.36%
2023/09/20	0	0.00	2	38.10	37.15	-2	566	-0.35%
2023/09/18	2	37.63	0	0.00	37.80	2	554	0.37%
2023/09/15	0	0.00	0	36.05	36.15	0	538	0.00%
2023/09/08	0	37.50	0	0.00	35.80	0	545	0.00%
2023/08/31	2	35.55	0	0.00	35.65	2	572	0.35%
2023/08/29	0	35.75	0	0.00	35.70	0	578	0.00%
2023/08/23	0.2	36.15	0	0.00	36.20	0.2	658	0.03%
2023/08/21	0.1	36.00	0	0.00	36.25	0.1	694	0.01%
2023/08/17	0	0.00	0	36.80	36.70	0	695	0.00%
2023/08/16	0.1	35.50	0	0.00	35.45	0.1	692	0.01%
2023/08/15	0	35.90	0	0.00	35.80	0	695	0.00%
2023/08/14	0	36.95	0	0.00	35.05	0	692	0.00%
2023/08/11	0.2	36.72	3	36.15	36.10	-2.8	687	-0.41%
2023/08/10	3	38.60	5	39.15	38.05	-2	672	-0.30%
2023/08/09	5	38.75	0.1	38.90	38.90	5	642	0.77%
2023/08/02	0	0.00	2.2	35.56	35.20	-2.2	612	-0.36%
2023/07/28	1	37.30	0	0.00	37.30	1	592	0.17%
2023/07/27	0.1	38.35	0	0.00	38.10	0.1	585	0.02%
2023/07/26	11.1	39.17	0	0.00	38.40	11.1	580	1.90%
2023/07/25	1.1	40.76	2	40.10	40.55	-0.9	567	-0.16%
2023/07/21	0.1	38.60	0	0.00	38.60	0.1	535	0.01%
2023/07/20	11.5	39.84	0	0.00	39.45	11.5	531	2.15%
2023/07/18	0	0.00	2	40.45	38.70	-2	498	-0.40%
2023/07/17	2	39.93	3	39.00	40.15	-1	459	-0.22%
2023/07/14	1	35.20	0	0.00	37.40	1	412	0.24%
2023/07/13	0	0.00	0.1	34.35	34.00	-0.1	397	-0.03%
2023/07/06	0	0.00	1	36.40	36.10	-1	469	-0.21%
2023/07/05	1	36.90	0	0.00	36.55	1	474	0.21%
2023/07/04	0.1	36.80	0	0.00	36.90	0.1	482	0.01%
2023/07/03	0	0.00	1	37.05	37.10	-1	483	-0.21%
2023/06/30	0	0.00	1	35.50	35.85	-1	483	-0.21%
2023/06/29	0.5	35.60	0	0.00	35.65	0.5	486	0.10%
2023/06/16	2	37.00	0	0.00	37.00	2	557	0.36%
2023/06/12	3	38.10	1	38.20	38.20	2	601	0.33%
2023/06/09	1	37.90	0	0.00	37.80	1	665	0.15%
2023/06/08	0	37.36	0	0.00	37.00	0	674	0.01%
2023/06/02	0.1	38.60	0	0.00	38.80	0.1	702	0.01%
2023/05/30	0	0.00	3	40.62	40.45	-3	687	-0.44%
2023/05/29	0	0.00	5	37.70	38.30	-5	651	-0.77%
2023/05/26	3	39.28	0	0.00	38.30	3	691	0.43%
2023/05/24	0	0.00	2	36.10	35.95	-2	732	-0.27%
2023/05/23	2	35.40	0	0.00	36.05	2	746	0.27%
2023/05/22	2	34.95	1	35.40	35.55	1	757	0.13%
2023/05/19	2	35.40	0	0.00	34.65	2	771	0.26%
2023/05/12	1	33.45	0	0.00	33.80	1	947	0.11%
2023/04/21	1	36.95	0	0.00	37.00	1	2,057	0.05%
2023/04/14	0.7	39.20	0	0.00	39.15	0.7	2,563	0.03%
2023/04/13	0	0.00	0	39.35	39.15	0	2,733	0.00%
2023/04/12	3	41.30	3	40.25	40.25	0	2,747	0.00%
2023/04/07	0.1	39.25	0	0.00	39.00	0.1	2,773	0.00%
2023/04/06	0	41.23	0	0.00	39.70	0	2,797	0.00%
2023/03/31	0	39.85	0	0.00	39.40	0	2,815	0.00%
2023/03/29	0.2	39.50	1	39.40	39.40	-0.8	2,904	-0.03%
2023/03/24	0	0.00	2	41.15	41.10	-2	3,699	-0.05%
2023/03/23	0	0.00	1	40.55	40.60	-1	4,090	-0.02%
2023/03/21	1	40.45	0	0.00	40.50	1	4,213	0.02%
2023/03/20	0	0.00	1	40.80	39.70	-1	4,205	-0.02%
2023/03/16	1	38.60	0	0.00	38.20	1	4,207	0.02%
2023/03/15	0	0.00	4	39.95	39.80	-4	4,208	-0.10%
2023/03/14	2	41.05	0.1	40.53	39.60	1.9	4,236	0.04%
2023/03/13	1	39.30	0	0.00	39.35	1	4,271	0.02%
2023/03/10	2	39.28	1	39.85	39.20	1	4,291	0.02%
2023/03/09	1.2	40.71	0	0.00	40.75	1.2	4,313	0.03%
2023/03/08	0	0.00	10	41.35	41.15	-10	4,329	-0.23%
2023/03/07	1.2	41.83	1	41.55	41.70	0.2	4,352	0.00%
2023/03/03	0	0.00	0.1	41.30	41.25	-0.1	4,525	0.00%
2023/03/01	0	0.00	1	41.10	40.90	-1	4,640	-0.02%
2023/02/24	1	43.30	1	41.90	41.55	0	4,662	0.00%
2023/02/23	7	41.83	2	42.18	41.30	5	4,660	0.11%
2023/02/22	0	0.00	5	40.55	40.75	-5	4,795	-0.10%
2023/02/20	0	0.00	1	41.75	41.90	-1	5,087	-0.02%
2023/02/16	5	42.85	5.4	42.12	41.50	-0.4	5,135	-0.01%
2023/02/15	1	41.00	0	0.00	40.50	1	5,084	0.02%
2023/02/14	0	40.60	1	40.85	40.75	-1	5,144	-0.02%
2023/02/13	0.3	40.40	0	0.00	40.40	0.3	5,272	0.01%
2023/02/10	1	40.40	1	40.60	40.40	0	5,480	0.00%
2023/02/09	0.7	42.10	5	41.71	41.70	-4.3	5,539	-0.08%
2023/02/08	3.7	42.88	1	43.05	42.70	2.7	5,560	0.05%
2023/02/07	5	43.08	2	42.23	42.95	3	5,623	0.05%
2023/02/03	2.1	42.30	2	42.70	42.30	0.1	5,878	0.00%
2023/02/02	1	43.20	1	43.05	43.15	0	6,123	0.00%
2023/02/01	3	42.98	5	43.60	42.95	-2	6,312	-0.03%
2023/01/31	5	43.05	2	43.40	44.00	3	6,886	0.04%
2023/01/30	2	42.90	0.1	43.35	42.60	1.9	7,022	0.03%
2023/01/17	12	41.07	13	41.24	41.00	-1	6,917	-0.01%
2023/01/16	25	41.25	22	41.46	41.70	3	6,863	0.04%
2023/01/13	23.1	40.68	22	41.43	40.30	1.1	6,717	0.02%
2023/01/12	4.1	40.06	4	40.60	40.05	0.1	6,721	0.00%
2023/01/11	3	40.82	3	41.63	40.45	0	6,768	0.00%
2023/01/10	2	40.30	2	40.40	40.30	0	6,693	0.00%
2023/01/06	8	40.30	10	39.91	40.30	-2	6,632	-0.03%
2023/01/05	11	41.20	9	40.83	40.55	2	6,605	0.03%
2023/01/04	17	41.32	15	41.11	40.30	2	6,469	0.03%
2023/01/03	5	40.70	11	40.85	41.80	-6	6,225	-0.10%
2022/12/30	5	38.40	3	38.03	38.00	2	6,066	0.03%
2022/12/29	14	39.18	19	38.43	38.25	-5	6,047	-0.08%
2022/12/28	7	37.69	0	0.00	37.65	7	5,985	0.12%
2022/12/26	1	39.05	2	39.18	38.50	-1	5,958	-0.02%
2022/12/22	3	38.57	4	38.35	38.75	-1	5,915	-0.02%
2022/12/21	4	38.55	2	38.75	38.55	2	5,883	0.03%
2022/12/20	9	40.08	6	40.35	38.60	3	5,830	0.05%
2022/12/19	10	40.76	1	40.70	39.35	9	5,665	0.16%
2022/12/16	10	43.49	12.2	44.14	42.00	-2.2	5,589	-0.04%
2022/12/15	14	41.88	15.6	42.07	44.20	-1.6	5,024	-0.03%
2022/12/14	5	39.06	5	39.70	40.20	0	4,621	0.00%
2022/12/13	0.1	36.65	0	0.00	36.55	0.1	4,495	0.00%
2022/12/12	0.1	36.70	10	36.30	36.60	-9.9	4,486	-0.22%
2022/12/09	3	37.60	1	37.25	37.00	2	4,479	0.04%
2022/12/07	1	37.35	1	36.95	36.85	0	4,464	0.00%
2022/12/06	2	37.65	2	38.30	37.65	0	4,460	0.00%
2022/12/05	2.1	38.57	1	38.50	38.25	1.1	4,431	0.02%
2022/12/02	3	37.78	2	37.65	37.55	1	4,329	0.02%
2022/12/01	0.1	38.10	1	38.10	38.30	-0.9	4,301	-0.02%
2022/11/30	0	37.40	0	0.00	37.10	0	4,269	0.00%
2022/11/29	3	36.58	1	37.00	36.85	2	4,256	0.05%
2022/11/28	1	38.35	0.1	38.06	37.60	0.9	4,231	0.02%
2022/11/25	4.1	38.00	4	38.73	38.00	0.1	4,194	0.00%
2022/11/24	3	37.58	2	37.33	37.70	1	4,058	0.02%
2022/11/23	2.1	37.82	4	38.75	37.75	-1.9	4,037	-0.05%
2022/11/22	3	36.83	0	0.00	37.10	3	3,941	0.08%
2022/11/21	4	37.65	2	37.80	37.60	2	3,922	0.05%
2022/11/18	11	38.86	4	38.64	38.30	7	3,880	0.18%
2022/11/17	60	37.73	61	36.67	36.65	-1	3,685	-0.03%
2022/11/16	6	37.12	13.1	37.13	38.10	-7.1	3,572	-0.20%
2022/11/15	3.1	34.23	8	34.58	34.75	-4.9	3,372	-0.15%
2022/11/11	2	35.30	2	35.00	34.60	0	3,312	0.00%
2022/11/10	1	35.55	1	35.30	35.20	0	3,263	0.00%
2022/11/09	4	36.71	2	36.68	37.00	2	3,196	0.06%
2022/11/08	3	39.52	3.1	40.75	38.00	-0.1	3,066	0.00%
2022/11/07	1	37.80	17	38.02	39.20	-16	2,845	-0.56%
2022/11/04	3	35.55	2	35.40	35.65	1	2,768	0.04%
2022/11/03	3	35.85	0	0.00	36.05	3	2,720	0.11%
2022/11/02	22.1	37.08	3	37.68	36.40	19.1	2,654	0.72%
2022/11/01	14	38.04	14.2	37.63	39.00	-0.2	2,507	-0.01%
2022/10/31	16	37.22	23	36.76	37.20	-7	2,357	-0.30%
2022/10/28	15	35.71	15.5	35.56	36.40	-0.5	2,091	-0.02%
2022/10/27	62	34.59	66	34.63	35.90	-4	1,846	-0.22%
2022/10/26	16	32.39	25	31.41	32.70	-9	1,228	-0.73%
2022/10/25	9	29.15	3	29.32	29.75	6	1,029	0.58%
2022/10/21	2	28.50	1	27.95	27.95	1	1,059	0.09%
2022/10/20	26	30.74	25	30.66	29.40	1	1,030	0.10%
2022/10/19	0	0.00	1	30.00	30.00	-1	851	-0.12%
2022/10/12	0	0.00	2	27.43	27.15	-2	1,010	-0.20%
2022/10/11	3	29.38	1	29.25	28.90	2	1,001	0.20%
2022/10/06	0	0.00	1	27.15	27.20	-1	961	-0.10%
2022/09/19	2	29.70	0	0.00	29.60	2	1,031	0.19%
2022/09/13	0	0.00	1	32.55	32.80	-1	1,065	-0.09%
2022/09/12	0	0.00	1	31.55	31.60	-1	1,070	-0.09%
2022/09/06	1	30.00	0	0.00	29.60	1	1,102	0.09%
2022/09/05	1	31.30	0	0.00	30.95	1	1,123	0.09%
2022/09/01	2	33.50	0	0.00	33.45	2	1,117	0.18%
2022/08/30	0	0.00	1	38.20	38.00	-1	1,111	-0.09%
2022/08/29	0	0.00	1	36.95	37.00	-1	1,108	-0.09%
2022/08/26	0	0.00	1	38.95	38.80	-1	1,103	-0.09%
2022/08/25	0	0.00	9	37.99	38.30	-9	1,098	-0.82%
2022/08/24	1	37.00	2	37.63	37.00	-1	1,096	-0.09%
2022/08/23	1	37.10	0	0.00	37.15	1	1,094	0.09%
2022/08/22	0	0.00	1	37.45	37.60	-1	1,103	-0.09%
2022/08/19	0	0.00	1	37.65	37.70	-1	1,115	-0.09%
2022/08/18	1	36.35	0	0.00	37.35	1	1,121	0.09%
2022/08/17	0	0.00	1	36.70	36.70	-1	1,117	-0.09%
2022/08/15	2	35.93	1	36.25	36.15	1	1,123	0.09%
2022/08/12	0	0.00	2	35.35	35.45	-2	1,124	-0.18%
2022/08/10	0	0.00	1	33.75	33.95	-1	1,120	-0.09%
2022/08/09	2	34.25	1	34.90	34.00	1	1,126	0.09%
2022/08/08	0	0.00	3	33.05	33.60	-3	1,121	-0.27%
2022/08/04	6	32.97	0	0.00	32.80	6	1,149	0.52%
2022/08/03	2	33.03	0	0.00	32.75	2	1,157	0.17%
2022/08/02	0	0.00	2	32.85	33.00	-2	1,171	-0.17%
2022/08/01	7	35.38	0	0.00	35.25	7	1,177	0.59%
2022/07/29	16	36.92	12	37.33	36.75	4	1,163	0.34%
2022/07/28	0	0.00	1	35.70	34.80	-1	1,060	-0.09%
2022/07/27	1	34.30	0	0.00	34.85	1	1,052	0.10%
2022/07/26	2	34.33	3	34.87	34.65	-1	1,043	-0.10%
2022/07/22	1	37.20	6	37.23	37.20	-5	1,040	-0.48%
2022/07/21	2	37.55	0	0.00	37.45	2	1,059	0.19%
2022/07/20	8	39.54	11	39.37	38.55	-3	1,060	-0.28%
2022/07/19	5	36.72	6	36.78	37.80	-1	947	-0.11%
2022/07/18	5	33.90	0	0.00	34.40	5	914	0.55%
2022/07/11	1	33.35	0	0.00	33.85	1	1,447	0.07%
2022/07/05	0	0.00	2	32.58	33.35	-2	1,519	-0.13%
2022/07/01	0	0.00	3	33.37	32.35	-3	1,534	-0.20%
2022/06/30	4	35.34	0	0.00	34.65	4	1,516	0.26%
2022/06/29	9	36.15	1	35.95	36.65	8	1,512	0.53%
2022/06/28	2	37.65	0	0.00	37.20	2	1,510	0.13%
2022/06/27	4	38.54	1	38.70	38.50	3	1,513	0.20%
2022/06/24	1	37.35	3	36.97	36.70	-2	1,538	-0.13%
2022/06/23	1	36.10	0	0.00	36.25	1	1,595	0.06%
2022/06/22	11	37.18	1	36.80	36.10	10	1,611	0.62%
2022/06/20	1	37.70	1	38.90	37.10	0	1,608	0.00%
2022/06/16	4	41.16	1	41.75	40.35	3	1,611	0.19%
2022/06/14	1	42.85	1	43.00	40.60	0	1,600	0.00%
2022/06/10	0	0.00	1	45.35	45.80	-1	1,590	-0.06%
2022/06/09	0	0.00	1	45.65	45.65	-1	1,595	-0.06%
2022/06/06	0	0.00	1	46.05	46.00	-1	1,677	-0.06%
2022/06/02	1	46.55	1	46.00	46.00	0	1,694	0.00%
2022/06/01	0	0.00	2	47.10	47.10	-2	1,706	-0.12%
2022/05/31	1	47.10	1	47.50	47.25	0	1,714	0.00%
2022/05/30	10	46.90	1	47.15	47.10	9	1,735	0.52%
2022/05/27	0	0.00	15	45.50	45.70	-15	1,775	-0.84%
2022/05/26	1	44.90	0	0.00	44.35	1	1,861	0.05%
2022/05/25	0	0.00	1	45.20	45.35	-1	1,865	-0.05%
2022/05/24	2	46.40	0	0.00	45.20	2	1,882	0.11%
2022/05/18	1	48.20	0	0.00	47.70	1	1,902	0.05%
2022/05/17	0	0.00	1	48.15	48.15	-1	1,905	-0.05%
2022/05/16	1	47.85	1	47.55	46.85	0	1,922	0.00%
2022/05/13	0	0.00	1	46.25	46.55	-1	1,929	-0.05%
2022/05/12	4	46.69	1	47.80	45.00	3	1,945	0.15%
2022/05/11	2	47.70	0	0.00	47.85	2	1,948	0.10%
2022/05/10	5	49.33	0	0.00	49.80	5	1,969	0.25%
2022/05/09	2	49.43	0	0.00	48.80	2	2,184	0.09%
2022/05/06	0	0.00	1	52.00	52.60	-1	2,233	-0.04%
2022/05/03	1	53.20	0	0.00	53.30	1	2,262	0.04%
2022/04/29	5	55.16	1	53.90	53.60	4	2,297	0.17%
2022/04/28	1	53.90	1	53.60	53.10	0	2,293	0.00%
2022/04/27	15	52.52	2	53.45	53.90	13	2,291	0.57%
2022/04/26	1	55.70	7	55.67	55.00	-6	2,267	-0.26%
2022/04/25	0	0.00	5	58.32	57.30	-5	2,261	-0.22%
2022/04/22	2	61.45	2	61.45	60.60	0	2,254	0.00%
2022/04/21	3	63.90	3	63.13	62.90	0	2,257	0.00%
2022/04/20	4	65.50	2	65.00	64.80	2	2,190	0.09%
2022/04/19	15	64.21	15	64.30	63.90	0	2,043	0.00%
2022/04/18	0	0.00	6	58.07	58.90	-6	1,888	-0.32%
2022/04/15	7	53.96	5	54.70	53.60	2	1,871	0.11%
2022/04/14	0	0.00	1	56.50	56.40	-1	1,925	-0.05%
2022/04/13	0	0.00	3	56.20	56.30	-3	1,978	-0.15%
2022/04/12	5	55.84	8	55.86	56.10	-3	2,138	-0.14%
2022/04/11	7	57.07	4	58.45	57.00	3	2,148	0.14%
2022/04/08	2	62.95	3	62.77	62.70	-1	2,156	-0.05%
2022/04/07	5	64.90	0	0.00	63.60	5	2,240	0.22%
2022/04/06	0	67.15	0	0.00	66.90	0	2,297	0.00%
2022/04/01	1	66.40	0	0.00	66.50	1	2,477	0.04%
2022/03/31	0	0.00	1	67.70	67.10	-1	2,643	-0.04%
2022/03/30	2	67.70	1	68.10	68.00	1	3,086	0.03%
2022/03/29	7	69.39	1	69.00	67.90	6	3,832	0.16%
2022/03/28	3	69.10	8	68.69	69.70	-5	4,079	-0.12%
2022/03/25	1	66.30	2	68.15	66.30	-1	4,663	-0.02%
2022/03/24	2	66.40	0	0.00	66.10	2	4,826	0.04%
2022/03/23	2	66.75	1	67.00	67.00	1	4,832	0.02%
2022/03/22	3	64.40	3	65.17	66.60	0	4,843	0.00%
2022/03/18	3	66.70	1	66.90	66.70	2	4,837	0.04%
2022/03/17	1	67.30	2	67.35	67.30	-1	4,864	-0.02%
2022/03/16	1	66.10	1	63.90	64.60	0	4,920	0.00%
2022/03/15	2	66.10	0	0.00	65.60	2	4,928	0.04%
2022/03/14	1	67.00	0	0.00	66.90	1	4,961	0.02%
2022/03/11	10	67.60	10	67.19	67.70	0	4,986	0.00%
2022/03/10	6	68.43	8	70.05	67.70	-2	5,045	-0.04%
2022/03/09	0	0.00	3	67.23	67.20	-3	5,063	-0.06%
2022/03/08	2	66.05	2	67.10	65.60	0	5,187	0.00%
2022/03/07	4	67.55	1	67.70	67.60	3	5,256	0.06%
2022/03/04	3	70.20	1	70.30	70.20	2	5,406	0.04%
2022/03/03	3	71.33	2	71.30	71.10	1	5,481	0.02%
2022/03/02	3	71.77	1	73.00	71.70	2	5,657	0.04%
2022/03/01	3	73.03	13	74.22	72.10	-10	5,790	-0.17%
2022/02/25	1	67.60	0	0.00	68.00	1	5,745	0.02%
2022/02/24	1	67.20	4	68.25	67.10	-3	5,764	-0.05%
2022/02/23	3	69.87	0	0.00	70.20	3	5,775	0.05%
2022/02/22	0	0.00	2	69.80	69.00	-2	5,852	-0.03%
2022/02/21	9	71.00	2	71.00	71.00	7	5,963	0.12%
2022/02/17	2	71.40	1	71.30	71.20	1	6,154	0.02%
2022/02/16	0	0.00	1	73.20	71.10	-1	6,222	-0.02%
2022/02/15	3	70.83	2	71.60	70.20	1	6,317	0.02%
2022/02/14	3	68.93	1	70.90	70.20	2	6,499	0.03%
2022/02/11	3	72.40	5	73.14	72.20	-2	6,670	-0.03%
2022/02/10	2	74.80	6	74.80	73.30	-4	7,015	-0.06%
2022/02/09	13	74.78	7	74.27	74.60	6	7,431	0.08%
2022/02/08	3	71.13	3	72.33	73.50	0	7,529	0.00%
2022/01/26	1	64.80	0	0.00	64.80	1	7,542	0.01%
2022/01/25	5	65.00	5	65.60	64.80	0	7,579	0.00%
2022/01/24	0	0.00	1	65.50	68.00	-1	7,634	-0.01%
2022/01/19	0	0.00	3	70.50	70.90	-3	7,693	-0.04%
2022/01/18	1.2	72.38	7	73.40	71.60	-5.8	7,760	-0.07%
2022/01/17	7	72.77	7	71.57	73.30	0	7,787	0.00%
2022/01/14	3	71.00	6	70.27	70.20	-3	7,868	-0.04%
2022/01/13	13	72.78	1.1	73.52	72.30	11.9	8,059	0.15%
2022/01/12	3	71.60	2	73.10	72.20	1	8,186	0.01%
2022/01/11	3	73.97	2	71.00	71.00	1	8,384	0.01%
2022/01/10	1	75.30	1	75.80	75.80	0	8,639	0.00%
2022/01/07	3	76.50	34	77.19	75.80	-31	8,678	-0.36%
2022/01/06	6.1	80.28	14	79.80	79.80	-7.9	8,682	-0.09%
2022/01/05	27	83.10	6	81.88	82.50	21	8,643	0.24%
2022/01/04	3	79.20	2	78.60	78.60	1	8,630	0.01%
2022/01/03	6	78.60	7	79.26	78.80	-1	8,762	-0.01%
2021/12/30	10	79.33	0.2	79.87	78.80	9.8	8,757	0.11%
2021/12/29	1	81.70	22	81.85	82.40	-21	8,684	-0.24%
2021/12/28	16.6	83.60	4	84.13	81.50	12.6	8,620	0.15%
2021/12/27	18.2	83.17	12	81.99	81.60	6.2	8,458	0.07%
2021/12/24	24	88.68	26	88.58	85.80	-2	8,300	-0.02%
2021/12/23	60	93.18	30.1	94.16	91.20	29.9	7,870	0.38%
2021/12/22	5	83.20	48	88.58	89.10	-43	7,134	-0.60%
2021/12/21	11.1	79.69	17	80.18	81.00	-5.9	6,863	-0.09%
2021/12/20	3	75.53	21	76.51	77.50	-18	6,229	-0.29%
2021/12/17	1	71.10	7	71.50	70.50	-6	6,051	-0.10%
2021/12/16	7	70.96	1	72.00	71.30	6	6,048	0.10%
2021/12/15	0	0.00	3	70.40	70.50	-3	6,037	-0.05%
2021/12/14	10	70.15	10	70.10	70.00	0	6,035	0.00%
2021/12/13	2	72.00	1	72.80	71.80	1	6,025	0.02%
2021/12/10	6	72.97	19	72.53	71.40	-13	6,000	-0.22%
2021/12/09	0	0.00	8	71.65	71.00	-8	5,936	-0.13%
2021/12/08	7	72.14	3	71.47	70.60	4	5,925	0.07%
2021/12/07	0	0.00	1	72.00	70.50	-1	5,896	-0.02%
2021/12/06	3	71.57	1	71.20	71.50	2	5,887	0.03%
2021/12/03	2	76.20	21	74.51	74.30	-19	5,880	-0.32%
2021/12/02	5	75.74	1	74.40	74.40	4	5,873	0.07%
2021/12/01	0	74.60	2	75.50	74.90	-2	5,966	-0.03%
2021/11/30	6	74.58	9	74.20	74.20	-3	5,906	-0.05%
2021/11/29	23	68.90	10	69.95	70.40	13	5,787	0.22%
2021/11/26	7	73.24	8	74.53	72.60	-1	5,815	-0.02%
2021/11/25	6	72.33	17	74.63	75.80	-11	5,628	-0.20%
2021/11/24	0	0.00	3	71.93	70.30	-3	5,460	-0.05%
2021/11/23	2	70.20	0	71.00	69.40	2	5,432	0.04%
2021/11/22	1	71.00	12	71.28	71.10	-11	5,434	-0.20%
2021/11/19	5	73.40	4.1	73.57	72.60	0.9	5,467	0.02%
2021/11/18	22.1	73.49	6	73.25	73.00	16.1	5,460	0.30%
2021/11/17	17	70.65	14	70.61	71.50	3	5,360	0.06%
2021/11/16	17	74.36	3	74.87	73.40	14	5,261	0.27%
2021/11/15	13	73.42	5	73.92	73.20	8	5,175	0.15%
2021/11/12	8	74.23	3	76.60	73.00	5	5,118	0.10%
2021/11/11	16	77.58	10	77.05	74.60	6	5,017	0.12%
2021/11/10	13	77.98	12	76.84	76.10	1	4,839	0.02%
2021/11/09	7	79.96	20	80.03	77.20	-13	4,664	-0.28%
2021/11/08	31	74.35	37.1	74.10	75.90	-6.1	4,319	-0.14%
2021/11/05	18	69.82	12.1	68.69	70.10	5.9	3,921	0.15%
2021/11/04	0	0.00	7	65.60	64.90	-7	3,670	-0.19%
2021/11/03	2	65.65	8.2	67.68	66.10	-6.2	3,776	-0.16%
2021/11/02	11	66.20	4	65.03	64.40	7	3,739	0.19%
2021/11/01	13.1	65.95	4	66.80	66.60	9.1	3,697	0.25%
2021/10/29	5	64.00	3	64.03	65.00	2	3,629	0.06%
2021/10/28	1.1	60.83	2	61.30	61.60	-1	3,580	-0.03%
2021/10/27	0	0.00	11	62.72	63.10	-11	3,550	-0.31%
2021/10/26	8	63.98	5	63.90	62.10	3	3,551	0.08%
2021/10/25	16	65.49	10	65.38	65.60	6	3,514	0.17%
2021/10/22	13.1	66.01	11	66.47	67.10	2.1	3,549	0.06%
2021/10/21	12	70.34	3	71.40	67.70	9	3,560	0.25%
2021/10/20	24	69.53	23	69.46	67.60	1	3,367	0.03%
2021/10/19	26	68.85	16.1	68.50	68.90	9.9	3,238	0.31%
2021/10/18	17	67.26	73.1	69.20	69.50	-56.1	3,036	-1.85%
2021/10/15	2	62.90	3	62.60	63.40	-1	2,777	-0.04%
2021/10/14	2	60.50	4	60.45	60.70	-2	2,737	-0.07%
2021/10/13	3.1	58.09	1	58.20	58.10	2.1	2,676	0.08%
2021/10/12	31.1	61.96	25	63.24	60.10	6.1	2,665	0.23%
2021/10/08	10	62.17	12	62.48	60.60	-2	2,537	-0.08%
2021/10/07	5	58.92	8	58.78	60.60	-3	2,416	-0.12%
2021/10/06	4	56.60	2	55.50	55.10	2	2,415	0.08%
2021/10/05	1	54.10	3	54.40	54.80	-2	2,481	-0.08%
2021/10/04	4	54.05	2	53.10	53.10	2	2,610	0.08%
2021/10/01	13	56.18	6	56.30	55.50	7	2,660	0.26%
2021/09/30	6	57.42	7	57.99	58.60	-1	2,676	-0.04%
2021/09/29	4	56.25	2	56.10	55.50	2	2,717	0.07%
2021/09/28	0	0.00	1	58.20	58.30	-1	2,771	-0.04%
2021/09/27	9	60.14	4	60.40	60.10	5	2,793	0.18%
2021/09/24	8	61.40	2	61.25	61.50	6	2,844	0.21%
2021/09/23	11	62.12	5	61.78	61.30	6	2,891	0.21%
2021/09/22	11	61.13	6	61.60	62.00	5	2,941	0.17%
2021/09/17	5	63.50	4	63.68	63.60	1	3,012	0.03%
2021/09/15	2	63.25	1	63.50	62.80	1	3,139	0.03%
2021/09/14	23	62.91	3	62.53	62.20	20	3,226	0.62%
2021/09/13	4	64.25	4	64.10	63.10	0	3,324	0.00%
2021/09/10	3	63.70	2	63.70	63.70	1	3,440	0.03%
2021/09/09	6	63.58	6	63.03	63.70	0	3,501	0.00%
2021/09/08	8	62.09	2	62.10	62.40	6	3,536	0.17%
2021/09/07	3	68.20	0	0.00	65.70	3	3,547	0.08%
2021/09/06	17	71.18	20.5	72.29	67.30	-3.5	3,535	-0.10%
2021/09/03	9	65.72	8	66.00	67.60	1	3,362	0.03%
2021/09/02	9	66.97	6	66.45	65.40	3	3,426	0.09%
2021/09/01	11	67.51	14	67.79	67.00	-3	3,483	-0.09%
2021/08/30	3	64.73	4	64.75	64.20	-1	3,439	-0.03%
2021/08/27	10	65.31	2	66.00	64.40	8	3,503	0.23%
2021/08/26	12	67.89	2	69.00	67.40	10	3,665	0.27%
2021/08/25	7	68.56	13.5	68.56	67.20	-6.5	3,858	-0.17%
2021/08/24	3	67.20	34	68.26	65.70	-31	3,944	-0.79%
2021/08/23	12	63.16	1	65.40	65.40	11	3,962	0.28%
2021/08/20	0	0.00	9	59.56	59.50	-9	4,048	-0.22%
2021/08/19	5	59.86	5	59.64	58.50	0	4,144	0.00%
2021/08/18	5	57.30	7	60.83	62.00	-2	4,241	-0.05%
2021/08/17	4	60.60	4	60.33	59.10	0	4,303	0.00%
2021/08/16	7	62.37	3	62.73	62.70	4	4,337	0.09%
2021/08/13	8.5	62.09	9	61.59	61.20	-0.5	4,369	-0.01%
2021/08/12	10	64.91	1	64.30	64.80	9	4,411	0.20%
2021/08/11	18	66.14	8	67.79	65.40	10	4,464	0.22%
2021/08/10	18	68.30	3	70.33	70.80	15	4,467	0.34%
2021/08/09	4	71.63	8	72.48	74.10	-4	4,437	-0.09%
2021/08/06	0	0.00	4	67.40	67.40	-4	4,384	-0.09%
2021/08/04	0	0.00	5	61.20	61.00	-5	4,517	-0.11%
2021/08/03	4	60.10	0	0.00	59.70	4	4,718	0.08%
2021/08/02	4	63.00	0	0.00	61.60	4	4,716	0.08%
2021/07/30	2	62.65	19	62.30	60.80	-17	4,748	-0.36%
2021/07/29	3	64.73	0	0.00	64.60	3	4,801	0.06%
2021/07/28	2	64.95	6	67.55	67.20	-4	4,832	-0.08%
2021/07/27	33	67.18	23	69.58	69.70	10	4,809	0.21%
2021/07/26	2	62.20	1.3	63.40	63.40	0.8	4,735	0.02%
2021/07/22	1	56.60	2.1	57.31	58.70	-1.1	4,785	-0.02%
2021/07/21	1	59.10	4	58.26	55.70	-3	4,814	-0.06%
2021/07/20	0	0.00	2	60.75	60.20	-2	4,853	-0.04%
2021/07/19	0	0.00	2	64.50	62.90	-2	4,876	-0.04%
2021/07/16	1	66.90	0	0.00	63.70	1	4,896	0.02%
2021/07/15	3	64.80	4	66.00	66.20	-1	4,891	-0.02%
2021/07/14	21	63.07	18	63.62	62.00	3	4,885	0.06%
2021/07/13	18	66.88	0	0.00	65.50	18	4,863	0.37%
2021/07/12	14	68.60	9	68.42	67.60	5	4,837	0.10%
2021/07/09	17	75.11	2	75.25	75.00	15	4,756	0.32%
2021/07/08	7	80.19	6	81.08	83.00	1	4,632	0.02%
2021/07/07	5	77.18	2	77.15	76.90	3	4,588	0.07%
2021/07/06	5	80.40	4	80.73	78.50	1	4,582	0.02%
2021/07/05	1	82.80	2	80.80	82.50	-1	4,562	-0.02%
2021/07/02	1	76.60	1	76.80	76.60	0	4,661	0.00%
2021/07/01	3	79.13	2	78.35	78.70	1	4,658	0.02%
2021/06/30	2	80.75	4	78.90	77.20	-2	4,646	-0.04%
2021/06/29	2	81.40	1	79.60	79.60	1	4,731	0.02%
2021/06/28	5	83.02	2	80.85	85.40	3	4,773	0.06%
2021/06/25	22	88.48	2	90.00	87.30	20	4,727	0.42%
2021/06/24	1	82.50	1	86.90	86.90	0	4,705	0.00%
2021/06/23	4	84.40	9	83.57	79.00	-5	4,682	-0.11%
2021/06/22	3	91.20	4	91.00	87.00	-1	4,645	-0.02%
2021/06/21	7.2	92.00	2.5	91.37	95.80	4.7	4,597	0.10%
2021/06/18	7.5	94.73	8	94.44	92.10	-0.5	4,582	-0.01%
2021/06/17	2.3	81.89	5	83.44	89.30	-2.7	4,638	-0.06%
2021/06/16	4	83.65	1	81.50	81.20	3	4,717	0.06%
2021/06/15	1	75.10	6.1	81.00	81.40	-5.1	4,733	-0.11%
2021/06/11	0.1	73.50	3	75.43	74.00	-3	4,736	-0.06%
2021/06/10	2	72.00	3.1	74.71	74.50	-1.1	4,819	-0.02%
2021/06/09	7.5	70.42	4	70.33	70.90	3.5	4,875	0.07%
2021/06/08	1.3	64.65	0	0.00	64.50	1.3	4,903	0.03%
2021/06/07	0	0.00	23	63.87	62.50	-23	4,942	-0.47%
2021/06/04	16	67.91	8.2	67.10	67.30	7.8	4,937	0.16%
2021/06/03	3	66.19	18	69.28	71.50	-15	4,914	-0.31%
2021/06/02	14	67.41	8	67.64	65.00	6	4,778	0.13%
2021/06/01	21	60.77	53	61.81	63.40	-32	4,598	-0.70%
2021/05/31	6	53.42	16.1	54.91	57.70	-10.1	4,552	-0.22%
2021/05/28	13	55.25	6	55.77	54.80	7	4,484	0.16%
2021/05/27	30.6	52.62	15.5	52.54	52.50	15.1	4,395	0.34%
2021/05/26	13.5	48.59	5	48.85	51.50	8.5	4,319	0.20%
2021/05/25	1	43.85	5	44.81	46.95	-4	4,262	-0.09%
2021/05/24	5	43.09	3	41.18	42.70	2	4,311	0.05%
2021/05/21	5	43.46	6	43.55	43.00	-1	4,493	-0.02%
2021/05/20	4	41.55	7	42.34	41.85	-3	4,463	-0.07%
2021/05/19	4	41.65	1	39.45	44.00	3	4,517	0.07%
2021/05/18	3	39.92	0	0.00	41.30	3	4,457	0.07%
2021/05/17	0	0.00	1	37.80	37.55	-1	4,411	-0.02%
2021/05/14	1.3	41.48	2	45.29	41.70	-0.8	4,362	-0.02%
2021/05/13	5	44.94	1	47.00	44.15	4	4,279	0.09%
2021/05/12	2	49.12	0	0.00	49.05	2	4,204	0.05%
2021/05/11	5.3	53.80	18	54.38	54.50	-12.7	4,109	-0.31%
2021/05/10	0	0.00	1	49.70	49.70	-1	3,911	-0.03%
2021/05/07	2	43.85	1	44.00	45.20	1	3,913	0.03%
2021/05/06	12	45.01	0.4	45.83	42.50	11.6	3,879	0.30%
2021/05/05	0.4	44.70	1	45.50	45.90	-0.6	3,798	-0.02%
2021/05/04	1	39.90	5	40.02	41.75	-4	3,732	-0.11%
2021/05/03	2	46.93	1	46.40	44.00	1	3,690	0.03%
2021/04/29	4	47.89	4	48.14	46.50	0	3,672	0.00%
2021/04/28	8	51.01	1	51.80	50.00	7	3,638	0.19%
2021/04/27	15	50.35	2.1	51.10	50.10	12.9	3,617	0.36%
2021/04/26	10	45.98	0	0.00	50.00	10	3,556	0.28%
2021/04/23	4	44.74	2	41.40	45.50	2	3,482	0.06%
2021/04/22	0	0.00	1	44.05	41.40	-1	3,449	-0.03%
2021/04/20	0	0.00	3	45.10	48.00	-3	3,442	-0.09%
2021/04/19	2	50.13	0	0.00	49.95	2	3,447	0.06%
2021/04/16	4	55.45	0	0.00	55.50	4	3,470	0.12%
2021/04/15	2	53.50	0	0.00	53.50	2	3,498	0.06%
2021/04/12	1	58.00	0	0.00	56.80	1	3,561	0.03%
2021/04/09	1	54.70	0	0.00	54.00	1	3,594	0.03%
2021/04/08	10	58.56	2	61.68	57.80	8	3,583	0.22%
2021/04/07	3	57.80	11	57.74	57.80	-8	3,434	-0.23%
2021/04/06	2	51.65	3	51.60	52.60	-1	3,452	-0.03%
2021/04/01	4.1	46.99	10	47.35	47.90	-5.9	3,489	-0.17%
2021/03/31	2	41.85	5	43.55	43.55	-3	3,407	-0.09%
2021/03/30	0	0.00	1	39.70	39.60	-1	3,364	-0.03%
2021/03/29	0	0.00	1	40.50	39.65	-1	3,415	-0.03%
2021/03/26	1	39.50	0	0.00	38.80	1	3,483	0.03%
2021/03/25	1	39.15	2	39.23	38.30	-1	3,625	-0.03%
2021/03/24	1	39.20	0	0.00	38.80	1	3,769	0.03%
2021/03/23	3	38.48	9	38.64	36.55	-6	3,795	-0.16%
2021/03/22	11	39.64	3.4	39.67	39.25	7.6	3,688	0.21%
2021/03/19	5	38.70	9	38.62	40.70	-4	3,563	-0.11%
2021/03/18	5	36.71	3	36.40	37.00	2	3,440	0.06%
2021/03/17	0	0.00	1	34.95	34.55	-1	3,386	-0.03%
2021/03/16	7	34.50	3	34.65	34.55	4	3,337	0.12%
2021/03/15	8	35.06	2	36.00	36.05	6	3,253	0.18%
2021/03/12	5	29.46	3	29.93	32.80	2	3,148	0.06%
2021/03/11	2	29.48	11	29.79	29.90	-9	3,097	-0.29%
2021/03/08	0	0.00	2	27.40	27.30	-2	3,076	-0.07%
2021/03/05	1	26.40	1	26.50	26.35	0	3,054	0.00%
2021/03/04	2	26.45	8	27.38	27.60	-6	3,027	-0.20%
2021/03/03	4	25.00	20	23.60	25.10	-16	2,973	-0.54%
2021/03/02	0	0.00	5	25.40	24.25	-5	2,980	-0.17%
2021/02/26	23	24.87	1	24.85	24.90	22	3,010	0.73%
2021/02/25	0	0.00	4	25.33	25.50	-4	3,038	-0.13%
2021/02/24	11	25.40	5	24.82	26.00	6	3,064	0.20%
2021/02/23	7	25.89	20.5	26.19	26.45	-13.5	3,080	-0.44%
2021/02/22	0	0.00	0.5	24.05	24.05	-0.5	3,022	-0.02%
2021/02/19	6	21.88	39	21.57	21.90	-33	3,121	-1.06%
2021/02/17	0	0.00	1	18.15	18.15	-1	3,090	-0.03%
2021/02/03	0	0.00	1	16.55	16.50	-1	3,259	-0.03%
2021/02/01	6	16.32	0	0.00	16.30	6	3,552	0.17%
2021/01/29	1	17.75	1	16.90	17.50	0	3,598	0.00%
2021/01/25	0	0.00	1	17.50	17.80	-1	3,588	-0.03%
2021/01/22	7	17.18	1	16.90	17.20	6	3,581	0.17%
2021/01/21	0	0.00	3	18.00	17.55	-3	3,569	-0.08%
2021/01/20	1	18.10	2	18.50	17.90	-1	3,572	-0.03%
2021/01/19	0	0.00	1	19.60	19.45	-1	3,554	-0.03%
2021/01/18	6	19.27	0	0.00	19.50	6	3,565	0.17%
2021/01/14	0	0.00	4	20.89	21.00	-4	3,647	-0.11%
2021/01/13	5	20.20	2	20.10	20.25	3	3,657	0.08%
2021/01/12	3.5	20.40	1	20.45	20.40	2.5	3,644	0.07%
2021/01/11	0	0.00	4	22.29	21.70	-4	3,618	-0.11%
2021/01/08	4	21.84	0	0.00	21.30	4	3,585	0.11%
2021/01/06	3	19.93	9	20.48	20.20	-6	3,541	-0.17%
2021/01/05	5	21.81	0	0.00	21.50	5	3,508	0.14%
2021/01/04	1	23.40	12	23.03	22.50	-11	3,474	-0.32%
2020/12/31	7	22.80	0	0.00	21.95	7	3,450	0.20%
2020/12/30	10	22.25	2	22.20	22.25	8	3,459	0.23%
2020/12/29	12	22.60	1	22.40	22.25	11	3,439	0.32%
2020/12/28	0	0.00	7.4	23.11	23.20	-7.4	3,388	-0.22%
2020/12/25	3	21.55	2	22.00	21.50	1	3,312	0.03%
2020/12/24	5	22.80	2	22.50	22.50	3	3,261	0.09%
2020/12/23	2	23.08	4	23.13	23.45	-2	3,220	-0.06%
2020/12/22	2	22.10	4	23.06	21.85	-2	3,177	-0.06%
2020/12/21	7	22.74	10	24.05	24.20	-3	3,095	-0.10%
2020/12/18	11	21.87	22	21.92	22.00	-11	3,014	-0.36%
2020/12/17	2	19.55	8	20.00	20.00	-6	2,932	-0.20%
2020/12/16	2	18.38	10	18.23	18.20	-8	2,899	-0.28%
2020/12/14	0	19.00	0	0.00	18.65	0	2,887	0.00%
2020/12/11	13	17.84	5	17.90	17.90	8	2,877	0.28%
2020/12/10	0	0.00	2	19.15	18.60	-2	2,861	-0.07%
2020/12/09	7	19.09	16	19.01	18.95	-9	2,854	-0.32%
2020/12/08	4	20.05	8	20.29	19.95	-4	2,804	-0.14%
2020/12/07	13	20.18	4	19.56	19.90	9	2,779	0.32%
2020/12/04	20	19.87	116	20.05	20.10	-96	2,718	-3.53%	大賣/
2020/12/02	11	18.86	0	0.00	18.65	11	2,611	0.42%
2020/12/01	112	19.80	3	19.45	19.35	109	2,588	4.21%	大買/鉅額交易
2020/11/30	8	19.14	0	0.00	19.20	8	2,578	0.31%
2020/11/27	0	0.00	1	19.10	19.10	-1	2,569	-0.04%
2020/11/26	2	19.75	3	19.83	19.85	-1	2,541	-0.04%
2020/11/25	0	0.00	5	20.70	20.30	-5	2,513	-0.20%
2020/11/24	12	20.09	3	20.00	19.90	9	2,478	0.36%
2020/11/23	3	20.75	3	21.20	20.75	0	2,474	0.00%
2020/11/20	22	20.90	13	20.24	21.45	9	2,439	0.37%
2020/11/19	15	21.02	31	21.12	21.10	-16	2,305	-0.69%
2020/11/18	32	18.63	1	18.60	19.25	31	2,149	1.44%
2020/11/17	2	18.00	0	0.00	17.50	2	2,088	0.10%
2020/11/13	5	18.40	23	17.99	18.65	-18	2,113	-0.85%
2020/11/12	8	17.22	0	0.00	17.10	8	2,035	0.39%
2020/11/11	13	18.14	0	0.00	18.30	13	2,018	0.64%
2020/11/10	5	18.02	2	18.50	19.20	3	2,027	0.15%
2020/11/09	1	18.55	13	18.32	18.55	-12	1,940	-0.62%
2020/11/06	0	0.00	9	16.83	16.90	-9	1,797	-0.50%
2020/11/05	0	0.00	6	15.50	15.40	-6	1,739	-0.34%
2020/10/29	3	15.13	0	0.00	15.30	3	1,714	0.17%
2020/10/28	0	0.00	17	15.62	15.60	-17	1,703	-1.00%
2020/10/27	0	0.00	1	15.50	15.35	-1	1,681	-0.06%
2020/10/26	0	0.00	12	15.35	15.20	-12	1,678	-0.71%
2020/10/23	2	16.00	3	16.00	15.80	-1	1,668	-0.06%
2020/10/22	14	16.18	4	16.10	16.85	10	1,643	0.61%
2020/10/20	4	14.98	0	0.00	15.00	4	1,577	0.25%
2020/10/16	4	14.73	0	0.00	14.45	4	1,563	0.26%
2020/10/15	2	15.15	0	0.00	15.10	2	1,549	0.13%
2020/10/14	0	0.00	2	15.40	15.25	-2	1,544	-0.13%
2020/10/13	2	15.40	4	15.15	15.35	-2	1,533	-0.13%
2020/10/12	2	14.75	1	14.65	14.60	1	1,515	0.07%
2020/10/08	11	15.19	0	0.00	15.20	11	1,502	0.73%
2020/10/07	2	15.53	0	0.00	15.60	2	1,474	0.14%
2020/09/25	0	0.00	1	15.20	14.50	-1	1,571	-0.06%
2020/09/24	16	15.64	2	15.70	15.95	14	1,524	0.92%
2020/09/23	4	16.96	0	0.00	16.70	4	1,482	0.27%
2020/09/22	2	14.05	5	14.46	16.00	-3	1,379	-0.22%
2020/09/21	3	14.50	2	14.55	14.55	1	1,255	0.08%
2020/09/15	0	0.00	3	13.60	13.40	-3	1,188	-0.25%
2020/09/11	1	12.45	2	12.55	12.50	-1	1,150	-0.09%
2020/09/10	3	12.80	0	0.00	12.70	3	1,142	0.26%
2020/09/07	2	14.00	0	0.00	13.85	2	1,091	0.18%
2020/09/01	2	14.15	0	0.00	14.60	2	1,039	0.19%
2020/08/27	6	14.83	1	14.75	14.70	5	984	0.51%
2020/08/26	1	15.15	10	14.95	15.15	-9	939	-0.96%
2020/08/24	3	13.95	0	0.00	13.95	3	913	0.33%
2020/08/21	0	0.00	10	15.01	14.50	-10	890	-1.12%
2020/08/20	0	0.00	1	13.80	14.50	-1	827	-0.12%
2020/08/19	0	0.00	3	12.98	13.35	-3	728	-0.41%
2020/08/14	13	12.57	6	12.30	12.75	7	656	1.07%
2020/08/13	12	12.15	1	12.75	12.75	11	590	1.86%
2020/08/12	2	11.60	13	11.64	11.65	-11	534	-2.06%
2020/08/10	0	0.00	2	11.03	11.30	-2	515	-0.39%
2020/08/07	1	10.65	0	0.00	10.55	1	505	0.20%
2020/08/05	1	10.60	0	0.00	10.80	1	518	0.19%
2020/08/03	1	10.85	0	0.00	10.65	1	547	0.18%
2020/07/28	2	11.30	10	11.60	11.20	-8	539	-1.48%
2020/07/24	0	0.00	1	10.90	11.10	-1	505	-0.20%
2020/07/20	1	9.80	0.5	10.10	10.15	0.5	486	0.10%
2020/07/17	1	10.50	0	0.00	10.20	1	482	0.21%
2020/07/16	1	10.65	0	0.00	10.50	1	479	0.21%
2020/07/14	1	10.55	1	10.60	10.50	0	478	0.00%
2020/07/13	0	0.00	1	11.00	11.00	-1	471	-0.21%
2020/07/10	0	0.00	2	11.20	11.10	-2	464	-0.43%
2020/07/09	9	11.89	6	12.00	12.10	3	446	0.67%
2020/07/08	1	10.50	3	11.38	11.65	-2	393	-0.51%
2020/07/07	0	0.00	4	10.60	10.60	-4	347	-1.15%
2020/06/30	0	0.00	2	9.27	9.33	-2	304	-0.66%
2020/06/29	3	9.40	0	0.00	9.34	3	304	0.99%
2020/06/08	0	0.00	3	9.81	9.82	-3	323	-0.93%
2020/06/03	2	9.92	0	0.00	9.86	2	321	0.62%
2020/06/01	1	9.83	2	10.05	9.98	-1	310	-0.32%
2020/05/29	5	9.50	0	0.00	10.10	5	295	1.69%
2020/05/12	1	9.76	0	0.00	9.91	1	245	0.41%
2020/05/11	2	9.85	50	9.88	10.15	-48	240	-19.92%
2020/05/07	0	0.00	10	8.80	8.73	-10	231	-4.31%
2020/04/30	0	0.00	7	8.97	8.96	-7	225	-3.10%
2020/04/20	10	7.95	0	0.00	7.91	10	217	4.61%
2020/04/17	7	7.97	0	0.00	7.88	7	214	3.26%
2020/04/15	5	7.90	0	0.00	7.95	5	212	2.35%
2020/04/10	20	7.80	0	0.00	8.15	20	207	9.64%
2020/03/31	0	0.00	0	6.40	6.40	0	179	0.00%
2020/03/16	0	0.00	5	7.06	6.70	-5	171	-2.92%
2020/03/12	0	0.00	2	8.10	8.10	-2	166	-1.20%
2020/02/24	0	0.00	0	10.35	10.25	0	160	0.00%
2020/02/20	0	0.00	0	10.30	10.40	0	161	0.00%
2020/02/11	2	10.85	0	0.00	10.85	2	163	1.22%
2020/01/15	0	0.00	1	11.00	11.00	-1	211	-0.47%
2020/01/07	8	11.10	0	0.00	11.10	8	209	3.83%
2020/01/03	0	0.00	0	11.05	11.05	0	209	0.00%
2019/11/20	10	11.15	0	0.00	11.10	10	228	4.38%
2019/11/18	10	11.40	0	0.00	11.30	10	230	4.34%
2019/10/31	0	0.00	1	11.30	11.30	-1	311	-0.32%
2019/10/30	0	0.00	0.6	11.30	11.35	-0.6	312	-0.18%
2019/10/29	21	11.78	0	0.00	11.50	21	310	6.76%
2019/10/28	0	0.00	2	11.90	12.00	-2	295	-0.68%
2019/10/25	0	0.00	1	10.90	10.95	-1	256	-0.39%
2019/10/16	2	11.15	0	0.00	11.10	2	310	0.64%
2019/09/24	0	0.00	3.7	11.34	11.60	-3.7	506	-0.73%
2019/09/06	0	0.00	10	11.50	11.50	-10	697	-1.43%
2019/08/13	10	11.70	0	0.00	11.75	10	920	1.09%
2019/08/07	0	0.00	4	13.15	12.85	-4	898	-0.44%
2019/08/06	4	13.35	0	0.00	13.35	4	897	0.45%
2019/08/02	0	0.00	4	13.05	13.10	-4	886	-0.45%
2019/08/01	0	0.00	0.1	13.00	13.10	-0.1	884	-0.01%
2019/07/26	0	0.00	10	13.40	13.50	-10	876	-1.14%
2019/07/25	4	13.50	0	0.00	13.55	4	880	0.45%
2019/07/19	0	0.00	2	13.63	13.45	-2	852	-0.23%
2019/07/18	0	0.00	1	13.40	13.40	-1	848	-0.12%
2019/07/17	0	0.00	1	13.05	13.05	-1	845	-0.12%
2019/07/15	2	13.20	0	0.00	13.15	2	841	0.24%
2019/07/12	4	13.64	0	0.00	13.45	4	834	0.48%
2019/07/11	1	13.95	0	0.00	13.60	1	828	0.12%
2019/07/10	2	14.35	30	13.82	14.45	-28	789	-3.55%
2019/07/04	0	0.00	10	13.00	13.10	-10	815	-1.23%
2019/06/27	8	14.18	9	14.03	13.90	-1	918	-0.11%
2019/06/26	6	13.42	6	13.92	14.30	0	874	0.00%
2019/06/25	1	13.10	0	0.00	13.10	1	838	0.12%
2019/06/24	0	0.00	30	13.48	13.50	-30	831	-3.61%
2019/06/18	0	0.00	2	13.00	13.00	-2	810	-0.25%
2019/06/17	9	13.00	0	0.00	12.90	9	804	1.12%
2019/06/13	2	12.25	0	0.00	12.25	2	810	0.25%
2019/06/03	1	13.00	0	0.00	13.10	1	897	0.11%
2019/05/31	0	0.00	1	12.80	12.70	-1	885	-0.11%
2019/05/29	11	13.71	0	0.00	13.10	11	859	1.28%
2019/05/28	0	0.00	18	13.18	13.20	-18	797	-2.26%
2019/05/27	1	12.35	0	0.00	12.00	1	770	0.13%
2019/05/21	0	0.00	4	12.34	12.55	-4	706	-0.57%
2019/05/13	1	11.30	0	0.00	11.30	1	703	0.14%
2019/05/09	0	0.00	1	11.60	11.35	-1	699	-0.14%
2019/04/29	1	11.00	0	0.00	11.20	1	686	0.15%
2019/04/17	3	12.20	0	0.00	12.20	3	723	0.41%
2019/04/15	0	0.00	1	12.05	12.30	-1	711	-0.14%
2019/04/11	1	12.40	0	0.00	12.30	1	689	0.15%
2019/04/10	10	13.35	1	13.35	13.00	9	655	1.37%
2019/04/09	1	14.00	0	0.00	14.05	1	604	0.17%
2019/04/08	10	11.80	0	0.00	12.80	10	526	1.90%
2019/03/29	0	10.95	0	0.00	11.00	0	476	0.00%
2019/03/28	0	10.90	0	0.00	11.00	0	485	0.00%
2019/03/22	0	0.00	1	11.45	11.35	-1	465	-0.21%
2019/03/18	1	11.15	0	0.00	11.30	1	416	0.24%
2019/03/13	0	0.00	2	11.25	11.20	-2	366	-0.55%
2019/03/11	0	0.00	1	11.55	11.65	-1	327	-0.31%
2019/03/06	0	0.00	1	10.70	10.75	-1	304	-0.33%
2019/03/05	1	10.80	0	0.00	10.70	1	313	0.32%
2019/02/15	7	10.55	0	0.00	10.80	7	299	2.34%
2019/02/14	3	11.23	0	0.00	11.20	3	285	1.05%
2019/01/10	0	11.20	10	10.95	11.25	-10	236	-4.21%
2019/01/09	10	11.35	0	0.00	11.35	10	224	4.46%
2019/01/04	0.5	11.35	0	0.00	10.20	0.5	198	0.23%
2019/01/02	0	0.00	1	10.50	10.70	-1	205	-0.49%
2018/12/21	0	0.00	8	10.60	11.65	-8	231	-3.45%
2018/12/19	2	10.85	0	0.00	10.70	2	222	0.90%
2018/12/17	0	0.00	3	10.80	10.75	-3	232	-1.29%
2018/12/03	10	11.45	0	0.00	11.60	10	247	4.05%
2018/11/30	10	11.20	0	0.00	11.25	10	245	4.07%
2018/11/07	12	10.75	0	0.00	10.80	12	274	4.38%
2018/10/25	0	0.00	1	10.55	10.40	-1	302	-0.33%
2018/10/03	0	0.00	3	14.00	13.80	-3	360	-0.83%
2018/10/02	4	14.98	0	0.00	14.45	4	360	1.11%
2018/10/01	0	0.00	5	14.00	14.95	-5	351	-1.42%
2018/09/28	5	13.60	0	0.00	13.60	5	335	1.49%
2018/09/10	4	14.49	0	0.00	14.20	4	504	0.79%
2018/09/03	2	15.70	0	0.00	15.55	2	526	0.38%
2018/08/30	0	0.00	2	16.15	16.00	-2	537	-0.37%
2018/08/29	0	0.00	1	16.80	16.70	-1	547	-0.18%
2018/08/28	2	15.75	0	0.00	15.85	2	553	0.36%
2018/08/23	1	14.90	0	0.00	14.95	1	573	0.17%
2018/07/25	0	0.00	15	20.20	20.60	-15	824	-1.82%
2018/07/19	1	19.90	0	0.00	19.70	1	882	0.11%
2018/07/10	0	0.00	1	19.20	19.10	-1	1,014	-0.10%
2018/07/04	1	20.50	3	20.20	20.80	-2	1,188	-0.17%
2018/06/27	3	19.60	0	0.00	20.25	3	1,621	0.19%
2018/06/22	0	0.00	1	18.25	18.25	-1	1,582	-0.06%
2018/06/20	0	0.00	1	20.45	20.00	-1	1,585	-0.06%
2018/06/13	0	0.00	2	21.25	21.20	-2	1,635	-0.12%
2018/06/12	10	21.65	0	0.00	21.55	10	1,660	0.60%
2018/06/07	1	22.30	15	22.26	22.30	-14	1,715	-0.82%
2018/05/25	0	0.00	2	22.25	22.30	-2	2,616	-0.08%
2018/05/23	2	22.50	5	22.30	22.45	-3	3,053	-0.10%
2018/05/18	12	22.75	0	0.00	22.65	12	3,161	0.38%
2018/05/17	12	22.80	0	0.00	22.60	12	3,229	0.37%
2018/05/16	0	0.00	4	23.18	23.05	-4	3,248	-0.12%
2018/05/15	4	23.40	0	0.00	23.15	4	3,267	0.12%
2018/05/14	5	22.75	0	0.00	22.75	5	3,305	0.15%
2018/05/10	9	25.53	0	0.00	25.30	9	3,322	0.27%
2018/05/07	0	0.00	2	23.00	22.75	-2	3,429	-0.06%
2018/04/27	0	0.00	2	22.05	23.75	-2	4,466	-0.04%
2018/04/24	3	22.78	0	0.00	22.65	3	4,718	0.06%
2018/04/23	2	23.58	0	0.00	23.45	2	5,023	0.04%
2018/04/19	4	24.08	3	24.43	23.95	1	5,041	0.02%
2018/04/18	2	22.73	0	0.00	23.50	2	5,002	0.04%
2018/04/13	1	23.20	0	0.00	22.60	1	4,971	0.02%
2018/04/11	0	24.00	2	24.00	23.55	-2	4,911	-0.04%
2018/04/10	2	25.65	5	26.28	25.65	-3	4,865	-0.06%
2018/04/09	16	29.78	4	28.93	28.45	12	4,793	0.25%
2018/04/03	32	30.51	20	31.07	31.60	12	4,689	0.26%
2018/03/30	0	0.00	1	25.60	24.20	-1	4,328	-0.02%
2018/03/26	1	23.25	0	0.00	22.20	1	4,319	0.02%
2018/03/22	0	0.00	5	21.65	21.65	-5	4,369	-0.11%
2018/03/21	0	0.00	5	21.80	22.20	-5	4,367	-0.11%
2018/03/20	0	0.00	5	22.20	22.20	-5	4,360	-0.11%
2018/03/19	0	0.00	34	20.88	22.20	-34	4,347	-0.78%
2018/03/16	17	22.05	41	21.80	21.65	-24	4,321	-0.56%
2018/03/15	5	24.39	2	24.38	24.05	3	4,301	0.07%
2018/03/14	13	25.44	0	0.00	24.95	13	4,301	0.30%
2018/03/13	10	26.24	1	26.30	26.30	9	4,289	0.21%
2018/03/12	35	26.18	0	0.00	25.80	35	4,271	0.82%
2018/03/09	2	28.65	0	0.00	28.65	2	4,247	0.05%
2018/03/08	22	32.38	0	0.00	31.80	22	4,323	0.51%
2018/03/07	49	38.36	1	39.50	35.30	48	4,309	1.11%
2018/03/06	11	35.84	2.9	36.23	36.80	8.1	4,280	0.19%
2018/03/05	1	35.20	148	35.39	36.15	-147	4,235	-3.47%	大賣/鉅額交易
2018/03/02	76	30.61	15.6	32.63	32.90	60.4	4,122	1.47%
2018/03/01	16	29.83	30	30.77	29.95	-14	4,050	-0.35%
2018/02/27	23	29.87	14	28.80	30.85	9	3,992	0.23%
2018/02/26	30	29.41	33.3	29.23	29.95	-3.3	3,679	-0.09%
2018/02/23	3	27.25	0	0.00	27.25	3	3,293	0.09%
2018/02/22	0	0.00	42	24.73	24.80	-42	3,299	-1.27%
2018/02/12	4	20.10	4	20.60	20.50	0	3,267	0.00%
2018/02/09	8	19.14	13	19.29	19.70	-5	3,288	-0.15%
2018/02/08	22	19.03	0	0.00	18.80	22	3,239	0.68%
2018/02/07	10	20.55	0	0.00	20.00	10	3,214	0.31%
2018/02/06	5	19.55	0	0.00	19.85	5	3,190	0.16%
2018/02/01	4	23.20	2	22.95	22.95	2	3,097	0.06%
2018/01/30	43	23.56	35	22.90	23.00	8	3,045	0.26%
2018/01/29	1	25.00	202	24.81	24.55	-201	2,943	-6.83%	大賣/鉅額交易
2018/01/26	259	26.01	56	24.84	24.65	203	2,861	7.09%	大買/鉅額交易
2018/01/25	24	23.85	31	24.23	24.30	-7	2,600	-0.27%
2018/01/24	7	26.44	6	26.62	26.15	1	2,351	0.04%
2018/01/23	25	25.10	24.2	24.92	24.90	0.8	2,184	0.04%
2018/01/22	1	25.55	18	24.97	25.70	-17	1,955	-0.87%
2018/01/18	25	23.80	13	24.08	23.45	12	1,952	0.61%
2018/01/17	4	23.34	8.5	23.45	23.45	-4.5	1,821	-0.25%
2018/01/09	1	20.80	0	0.00	19.90	1	1,602	0.06%