雷虎 (8033)-凱基-站前券商分點個股進出

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

雷虎

(8033)

股價
73.5
漲跌
--
漲幅
0.00%
成交量
789張
產業
上市其他類股
245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

雷虎 (8033)籌碼相關－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/05/30	10	74.06	2	73.00	73.50	8	5,764	0.14%
2024/05/29	2.2	74.65	0	0.00	73.70	2.2	5,761	0.04%
2024/05/28	0.1	75.20	14	74.71	74.70	-13.9	5,747	-0.24%
2024/05/27	2.2	74.92	7	75.13	75.30	-4.8	5,744	-0.08%
2024/05/24	5.3	75.66	20	75.55	75.50	-14.7	5,733	-0.26%
2024/05/23	29	78.58	53.5	80.08	79.70	-24.5	5,672	-0.43%
2024/05/22	6.2	73.58	3	73.93	73.40	3.2	5,427	0.06%
2024/05/21	9.4	74.92	1,010	75.16	74.00	-1,000.6	5,377	-18.61%	大賣/鉅額交易
2024/05/20	29	78.63	4	78.58	77.60	25	5,266	0.47%
2024/05/17	6	80.32	107.2	81.34	81.50	-101.2	5,095	-1.99%	大賣/鉅額交易
2024/05/16	7	78.10	2	79.00	77.40	5	4,912	0.10%
2024/05/15	15	78.41	4.8	79.08	79.40	10.2	4,852	0.21%
2024/05/14	12.3	79.58	6.1	78.98	80.00	6.2	4,738	0.13%
2024/05/13	1.1	74.01	304.1	74.52	73.80	-303	4,571	-6.63%	大賣/鉅額交易
2024/05/10	2	75.10	18.1	76.80	76.80	-16.1	4,531	-0.35%
2024/05/09	0.3	76.30	9.3	75.94	75.80	-9	4,498	-0.20%
2024/05/08	0.1	74.10	1	73.70	73.70	-0.9	4,459	-0.02%
2024/05/07	3	77.67	37.1	76.46	74.50	-34.1	4,435	-0.77%
2024/05/06	32.3	75.56	3.4	74.85	75.60	28.9	4,364	0.66%
2024/05/03	3.2	71.64	6	71.08	71.40	-2.8	4,300	-0.07%
2024/05/02	6	72.93	1	73.00	73.00	5	4,260	0.12%
2024/04/30	8.2	73.54	1	73.50	73.20	7.2	4,234	0.17%
2024/04/29	3.2	73.91	9	74.10	73.80	-5.9	4,207	-0.14%
2024/04/26	9	75.50	2.1	75.46	75.40	6.9	4,160	0.17%
2024/04/25	2	76.10	6	76.52	76.50	-4	4,116	-0.10%
2024/04/24	9.3	75.64	11.1	75.93	75.90	-1.8	4,078	-0.04%
2024/04/23	0.1	73.10	6	73.60	74.30	-6	4,039	-0.15%
2024/04/22	32.3	74.78	211	75.21	73.30	-178.8	4,000	-4.47%	大賣/鉅額交易
2024/04/19	17.1	79.81	7.2	80.05	79.40	9.9	3,947	0.25%
2024/04/18	6.1	81.24	22.3	80.78	80.60	-16.2	3,855	-0.42%
2024/04/17	19.1	79.64	5	79.80	79.30	14.1	3,724	0.38%
2024/04/16	122.3	77.47	10	80.17	81.40	112.3	3,651	3.07%	大買/鉅額交易
2024/04/15	13	81.45	125.1	82.52	83.40	-112.1	3,394	-3.30%	大賣/鉅額交易
2024/04/12	6.1	74.24	11.3	75.10	75.90	-5.3	3,113	-0.17%
2024/04/11	27.3	75.25	35	75.77	73.60	-7.8	3,046	-0.25%
2024/04/10	62.3	78.71	23.1	78.12	77.20	39.2	2,906	1.35%
2024/04/09	28.1	75.82	39.6	74.25	77.00	-11.5	2,664	-0.43%
2024/04/08	16.4	71.15	20.2	71.47	70.00	-3.9	2,440	-0.16%
2024/04/03	16	71.84	13	71.25	73.00	3	2,337	0.13%
2024/04/02	28.4	71.27	21.1	71.93	73.00	7.2	2,240	0.32%
2024/04/01	12.1	70.40	32.3	70.47	71.60	-20.3	2,058	-0.99%
2024/03/29	16	65.66	5.2	65.37	65.10	10.8	1,832	0.59%
2024/03/28	20	67.38	13.8	68.67	68.30	6.2	1,727	0.36%
2024/03/27	5	63.10	6.9	63.68	64.20	-1.9	1,492	-0.13%
2024/03/26	1.5	58.50	10	58.05	58.40	-8.6	1,306	-0.65%
2024/03/25	47.1	59.36	64.1	58.68	60.10	-17	1,219	-1.39%
2024/03/22	66	54.06	14.5	54.89	56.10	51.5	1,066	4.83%
2024/03/21	0	0.00	4	51.23	51.00	-4	976	-0.41%
2024/03/20	0.2	52.10	1	51.40	51.10	-0.8	979	-0.09%
2024/03/19	2	51.45	3	51.80	51.90	-1	983	-0.10%
2024/03/18	11	51.00	1	51.00	51.20	10	989	1.01%
2024/03/15	1.4	50.97	0	0.00	50.80	1.4	1,007	0.13%
2024/03/14	2	50.80	2	50.85	50.80	0	1,010	0.00%
2024/03/13	3	51.50	250	50.81	50.90	-247	1,014	-24.36%	大賣/鉅額交易
2024/03/12	4	52.10	3	52.07	52.00	1	1,019	0.10%
2024/03/11	2.4	52.79	0.1	52.51	52.50	2.2	1,019	0.22%
2024/03/08	5.1	50.64	7.4	50.87	50.60	-2.4	1,023	-0.23%
2024/03/07	0	0.00	8	51.80	51.70	-8	1,035	-0.77%
2024/03/06	1	52.50	1	52.60	52.50	0	1,028	0.00%
2024/03/05	2.4	53.40	1	53.40	53.20	1.4	1,025	0.13%
2024/03/04	0	0.00	2	52.90	52.90	-2	1,018	-0.20%
2024/03/01	15	53.60	0	0.00	53.50	15	1,020	1.47%
2024/02/29	17.4	53.46	0	0.00	54.10	17.4	1,060	1.64%
2024/02/27	1.4	53.66	3	54.03	53.60	-1.7	1,119	-0.15%
2024/02/26	1.4	53.04	1	52.80	53.10	0.4	1,100	0.03%
2024/02/23	3	51.87	163	52.04	51.60	-160	1,094	-14.61%	大賣/鉅額交易
2024/02/22	1	52.40	17	52.63	52.40	-16	1,087	-1.47%
2024/02/21	12	52.90	1	52.80	52.60	11	1,098	1.00%
2024/02/20	4.7	52.89	0	0.00	52.70	4.7	1,099	0.43%
2024/02/19	0.1	53.70	0	0.00	53.60	0.1	1,096	0.01%
2024/02/16	1.1	54.01	0	0.00	54.10	1.1	1,097	0.10%
2024/02/15	0.2	53.20	1	53.10	53.00	-0.8	1,084	-0.07%
2024/02/05	0	0.00	0.2	52.90	52.80	-0.2	1,082	-0.02%
2024/02/01	0	0.00	1	51.80	51.80	-1	1,092	-0.09%
2024/01/31	2	51.55	2	51.40	51.30	0	1,093	0.00%
2024/01/30	0.1	52.10	4	52.25	52.10	-4	1,089	-0.36%
2024/01/29	0.1	52.50	7	52.16	52.40	-6.9	1,094	-0.63%
2024/01/26	0.2	52.75	3	52.20	52.10	-2.8	1,100	-0.25%
2024/01/25	5	53.68	0	0.00	53.20	5	1,093	0.46%
2024/01/23	2	54.10	0	0.00	54.10	2	1,103	0.18%
2024/01/18	1	53.60	2	53.80	53.80	-1	1,111	-0.09%
2024/01/17	0	0.00	3.1	54.90	54.30	-3.1	1,110	-0.27%
2024/01/16	6	55.78	4	55.78	55.60	2	1,103	0.18%
2024/01/15	12	58.16	0	0.00	57.20	12	1,090	1.10%
2024/01/12	1	56.60	10	57.10	57.50	-9	1,031	-0.87%
2024/01/11	6	55.37	53	55.23	55.60	-47	993	-4.73%
2024/01/10	57	57.14	2	56.06	57.00	55	989	5.56%
2024/01/05	0.5	56.65	8	56.00	57.30	-7.5	976	-0.76%
2024/01/03	0	0.00	0.1	55.80	55.50	-0.1	1,040	0.00%
2024/01/02	0.4	57.00	0	0.00	56.00	0.4	1,038	0.03%
2023/12/29	2	56.30	4	56.33	56.40	-2	1,040	-0.19%
2023/12/28	0.2	56.60	3	56.20	56.10	-2.8	1,040	-0.27%
2023/12/27	4	56.43	1	56.20	56.20	3	1,039	0.29%
2023/12/26	0	0.00	3.1	57.00	57.00	-3.1	1,027	-0.30%
2023/12/25	0	0.00	1	57.10	57.20	-1	1,008	-0.10%
2023/12/22	0	0.00	8	55.40	55.90	-8	1,001	-0.80%
2023/12/21	0	0.00	0.1	56.80	56.50	-0.1	998	-0.01%
2023/12/20	1	55.80	1	55.60	55.90	0	1,001	0.00%
2023/12/18	1	56.70	0	0.00	57.00	1	1,036	0.10%
2023/12/15	2	57.20	1	57.20	57.30	1	1,048	0.10%
2023/12/13	0	0.00	1	56.80	56.50	-1	1,097	-0.09%
2023/12/12	2.2	57.60	0	0.00	57.00	2.2	1,162	0.19%
2023/12/11	2	56.40	2	56.20	56.30	0	1,176	0.00%
2023/12/08	5	57.36	4	57.40	57.20	1	1,206	0.08%
2023/12/07	0	0.00	1	57.50	57.50	-1	1,268	-0.08%
2023/12/06	0	0.00	4	56.80	56.60	-4	1,380	-0.29%
2023/12/04	1	58.90	0	0.00	57.80	1	1,467	0.07%
2023/12/01	4	56.40	4	56.33	56.20	0	1,450	0.00%
2023/11/30	1	56.40	0	0.00	56.00	1	1,464	0.07%
2023/11/29	0	0.00	7	56.71	56.40	-7	1,489	-0.47%
2023/11/28	1	56.40	0	0.00	56.50	1	1,512	0.07%
2023/11/24	0	0.00	1	57.40	58.80	-1	1,566	-0.06%
2023/11/22	0	0.00	4	54.60	54.50	-4	1,747	-0.23%
2023/11/21	0.2	55.70	0	0.00	55.30	0.2	1,887	0.01%
2023/11/20	0	0.00	1	55.80	55.90	-1	2,014	-0.05%
2023/11/17	8	54.10	0	0.00	54.50	8	2,068	0.39%
2023/11/15	2	54.25	2	54.00	53.80	0	2,082	0.00%
2023/11/14	2	54.30	1.1	54.35	53.60	0.9	2,092	0.04%
2023/11/13	2	54.00	3	53.90	53.30	-1	2,104	-0.05%
2023/11/10	0	0.00	13	53.78	53.70	-13	2,121	-0.61%
2023/11/09	3	55.47	0	0.00	55.20	3	2,123	0.14%
2023/11/07	1	56.50	0	0.00	56.10	1	2,150	0.05%
2023/11/06	0	0.00	3	56.57	57.00	-3	2,159	-0.14%
2023/11/03	3	55.90	1	56.70	56.30	2	2,161	0.09%
2023/11/01	1	55.00	0	0.00	54.90	1	2,170	0.05%
2023/10/31	0	0.00	8.2	56.71	56.20	-8.2	2,166	-0.38%
2023/10/30	1.2	57.20	6	57.58	57.40	-4.9	2,196	-0.22%
2023/10/26	1	56.60	1	58.30	58.20	0	2,304	0.00%
2023/10/25	0	0.00	1	58.20	57.70	-1	2,307	-0.04%
2023/10/24	0	0.00	1	57.00	58.20	-1	2,318	-0.04%
2023/10/20	1	57.70	0	0.00	57.80	1	2,354	0.04%
2023/10/18	3	58.20	2	57.70	57.70	1	2,460	0.04%
2023/10/17	0	0.00	20	58.56	58.70	-20	2,526	-0.79%
2023/10/16	21	61.98	3	61.73	61.50	18	2,528	0.71%
2023/10/13	2	61.50	17	61.12	61.30	-15	2,570	-0.58%
2023/10/12	7.3	61.34	6	61.60	61.90	1.3	2,605	0.05%
2023/10/11	14.1	63.83	7.6	62.98	63.00	6.4	2,613	0.25%
2023/10/06	0.3	58.40	0	0.00	58.30	0.3	2,598	0.01%
2023/10/05	1	58.19	0	0.00	58.10	1	2,673	0.04%
2023/10/04	0	0.00	10	57.68	57.70	-10	2,696	-0.37%
2023/10/03	1.2	59.02	1	58.50	58.30	0.2	2,705	0.01%
2023/10/02	0.2	59.30	0	0.00	59.10	0.2	2,733	0.01%
2023/09/27	0	0.00	1	59.00	59.00	-1	2,766	-0.04%
2023/09/26	2	59.20	2	60.20	59.00	0	2,827	0.00%
2023/09/25	6.4	60.29	1	60.30	60.70	5.4	2,868	0.19%
2023/09/22	5	58.72	0	0.00	59.60	5	2,867	0.17%
2023/09/21	6	57.77	12	57.98	57.20	-6	2,863	-0.21%
2023/09/20	1	59.70	4	59.20	58.90	-3	2,879	-0.10%
2023/09/19	12.3	60.53	6	61.40	59.80	6.3	2,901	0.22%
2023/09/18	1	62.40	14	62.66	62.20	-13	2,892	-0.45%
2023/09/15	4.3	62.43	2	61.95	61.50	2.3	2,897	0.08%
2023/09/14	33.1	63.97	0	0.00	63.80	33.1	2,906	1.14%
2023/09/13	5.6	64.68	0	0.00	64.20	5.6	3,029	0.18%
2023/09/12	2	66.40	19	67.17	66.00	-17	3,039	-0.56%
2023/09/11	7	69.20	46.2	69.54	68.00	-39.2	3,047	-1.29%
2023/09/08	23	65.65	14	66.94	68.00	9	2,958	0.30%
2023/09/07	27	63.32	0	0.00	63.00	27	2,897	0.93%
2023/09/05	1	63.10	0	0.00	63.70	1	2,965	0.03%
2023/09/04	3	63.90	0	0.00	63.60	3	3,022	0.10%
2023/09/01	1	65.30	0.2	64.80	64.60	0.8	3,109	0.03%
2023/08/31	6.3	66.20	4	66.63	65.30	2.3	3,129	0.07%
2023/08/30	4.3	64.56	0	0.00	65.80	4.3	3,176	0.14%
2023/08/29	11.1	64.22	3	64.80	64.50	8.1	3,165	0.26%
2023/08/28	26	67.40	37	67.45	68.20	-11	3,102	-0.35%
2023/08/25	10	63.48	17	62.31	62.90	-7	2,986	-0.23%
2023/08/24	6	58.50	12	59.53	62.90	-6	2,983	-0.20%
2023/08/23	12	57.10	8.2	56.64	57.20	3.8	2,921	0.13%
2023/08/22	7	52.71	6	52.00	52.00	1	2,875	0.03%
2023/08/18	2	52.95	0	0.00	52.50	2	2,864	0.07%
2023/08/17	4.1	52.98	1	54.70	54.40	3.1	2,856	0.11%
2023/08/16	4	52.90	0	0.00	53.40	4	2,856	0.14%
2023/08/15	2	55.50	7	55.50	54.10	-5	2,837	-0.18%
2023/08/14	6	55.93	4	56.03	55.30	2	2,832	0.07%
2023/08/11	0	0.00	10	56.90	56.50	-10	2,837	-0.35%
2023/08/08	4	59.60	1	61.00	59.10	3	2,990	0.10%
2023/08/07	2	59.10	0	0.00	59.50	2	3,194	0.06%
2023/08/04	0	0.00	6	60.02	60.00	-6	3,479	-0.17%
2023/08/02	12	62.05	1	62.30	60.20	11	3,665	0.30%
2023/08/01	3	63.60	31	63.10	62.80	-28	3,964	-0.71%
2023/07/31	1	61.70	2	59.00	61.50	-1	3,921	-0.03%
2023/07/28	1	58.00	0	0.00	57.90	1	3,892	0.03%
2023/07/27	2	59.00	1	59.00	58.70	1	3,905	0.03%
2023/07/26	1	58.50	6	59.17	58.50	-5	3,914	-0.13%
2023/07/25	1.1	58.92	11	59.00	59.00	-9.9	3,915	-0.25%
2023/07/24	2.9	60.28	8	60.48	60.00	-5.1	3,915	-0.13%
2023/07/21	52	62.73	30	62.80	62.90	22	3,885	0.57%
2023/07/20	15.3	61.47	0	0.00	62.70	15.3	3,832	0.40%
2023/07/19	2	57.00	0	57.00	57.00	2	3,775	0.05%
2023/07/18	3	56.67	3	58.20	56.50	0	3,786	0.00%
2023/07/17	11	59.40	2	60.15	59.60	9	3,997	0.23%
2023/07/14	4.1	60.74	0	0.00	60.50	4.1	4,402	0.09%
2023/07/13	21	60.38	0	0.00	60.10	21	5,626	0.37%
2023/07/12	24	63.24	4	63.25	62.10	20	6,052	0.33%
2023/07/11	0.1	67.30	0	0.00	66.10	0.1	6,111	0.00%
2023/07/10	4	68.00	0	0.00	67.20	4	6,169	0.06%
2023/07/07	1	67.30	1	67.60	67.50	0	6,199	0.00%
2023/07/06	0	0.00	3	69.97	68.80	-3	6,179	-0.05%
2023/07/05	7	70.71	4	69.93	69.60	3	6,174	0.05%
2023/07/04	16.3	71.39	6	71.62	70.70	10.3	6,163	0.17%
2023/07/03	5	70.20	3	68.93	70.70	2	6,121	0.03%
2023/06/30	8	68.40	1	68.30	68.40	7	6,083	0.12%
2023/06/29	0	0.00	4	69.30	69.00	-4	6,088	-0.07%
2023/06/28	2	70.10	1	70.60	69.50	1	6,115	0.02%
2023/06/27	3	68.20	5	69.10	67.50	-2	6,154	-0.03%
2023/06/26	8	70.55	1	71.20	70.20	7	6,399	0.11%
2023/06/21	1	70.40	0	0.00	70.30	1	6,450	0.02%
2023/06/20	3	71.33	2	71.50	71.30	1	6,520	0.02%
2023/06/19	2	72.20	21.2	74.11	74.40	-19.2	6,513	-0.29%
2023/06/16	0	0.00	10	69.79	69.70	-10	6,477	-0.15%
2023/06/15	19.5	71.40	1	70.80	70.70	18.5	6,519	0.28%
2023/06/14	2	68.85	1	68.30	68.00	1	6,488	0.02%
2023/06/13	0	0.00	5	68.90	69.30	-5	6,490	-0.08%
2023/06/12	4	70.38	22	70.95	69.40	-18	6,488	-0.28%
2023/06/09	4	72.88	0	0.00	72.20	4	6,468	0.06%
2023/06/08	11	74.12	10.3	73.01	73.10	0.7	6,477	0.01%
2023/06/07	15	74.71	21.4	74.52	73.80	-6.4	6,496	-0.10%
2023/06/06	5	71.84	0	71.30	71.90	5	6,442	0.08%
2023/06/05	29	73.60	30	73.30	73.00	-1	6,486	-0.02%
2023/06/02	3.1	69.66	13	69.00	69.10	-9.9	6,476	-0.15%
2023/06/01	3	70.30	2	70.10	70.00	1	6,688	0.01%
2023/05/31	5.3	70.85	12.9	70.51	70.40	-7.6	6,852	-0.11%
2023/05/30	18	72.21	2.5	71.90	71.80	15.5	6,960	0.22%
2023/05/29	11	66.04	1	69.60	69.60	10	6,922	0.14%
2023/05/26	0.2	64.30	1	63.30	63.30	-0.8	7,074	-0.01%
2023/05/25	5	66.20	0	0.00	65.80	5	7,367	0.07%
2023/05/23	11	68.27	0	0.00	67.60	11	7,998	0.14%
2023/05/22	0	68.10	1	68.10	68.10	-1	8,205	-0.01%
2023/05/18	0.5	63.61	5	63.90	64.00	-4.6	8,305	-0.05%
2023/05/17	7.1	65.19	0	0.00	65.00	7.1	8,353	0.08%
2023/05/15	6.1	62.60	10	63.30	62.70	-3.9	8,694	-0.04%
2023/05/12	11	67.62	26	67.58	68.30	-15	8,899	-0.17%
2023/05/11	179	69.63	185	71.30	70.00	-6	8,877	-0.07%	大買/大賣/
2023/05/10	46.3	70.82	28	70.95	72.80	18.3	8,697	0.21%
2023/05/09	28	70.49	75	73.91	69.70	-47	8,429	-0.56%
2023/05/08	169	79.95	84.1	79.48	77.20	84.9	8,262	1.03%	大買/
2023/05/05	1	78.50	0.1	77.67	78.00	0.9	7,990	0.01%
2023/05/04	11	78.95	0.1	78.40	78.10	10.9	8,074	0.13%
2023/05/03	0.1	76.20	1	76.30	78.20	-0.9	8,186	-0.01%
2023/05/02	7	76.60	6	76.58	76.50	1	8,188	0.01%
2023/04/28	17	75.11	2	75.50	75.20	15	8,211	0.18%
2023/04/27	10.3	73.70	4.1	73.79	74.40	6.2	8,211	0.07%
2023/04/26	1.5	69.53	0	0.00	70.20	1.5	8,219	0.02%
2023/04/25	10	72.48	17	71.16	70.00	-7	8,261	-0.08%
2023/04/24	20.1	70.48	4	70.95	73.00	16.1	8,289	0.19%
2023/04/21	7.3	69.40	11	70.81	69.70	-3.7	8,288	-0.05%
2023/04/20	168.4	73.76	162.3	73.51	74.60	6	8,275	0.07%	大買/大賣/
2023/04/19	49.3	75.72	59	75.20	76.60	-9.7	8,042	-0.12%
2023/04/18	335.2	76.62	362.2	79.69	73.50	-27	7,671	-0.35%	大買/大賣/
2023/04/17	94	75.26	102.1	76.66	79.00	-8.1	6,526	-0.12%	大賣/
2023/04/14	14	70.56	15.6	71.34	71.90	-1.6	6,118	-0.03%
2023/04/13	21	64.43	3	65.20	65.40	18	6,018	0.30%
2023/04/12	0	0.00	8	61.84	63.00	-8	6,040	-0.13%
2023/04/10	0.2	59.00	0	0.00	59.10	0.2	6,056	0.00%
2023/04/07	0	0.00	1	60.00	58.90	-1	6,088	-0.02%
2023/04/06	0	0.00	3	59.00	59.40	-3	6,136	-0.05%
2023/03/31	0	0.00	1	58.00	58.20	-1	6,172	-0.02%
2023/03/30	2.5	56.52	0.1	57.70	57.50	2.4	6,279	0.04%
2023/03/29	29.1	56.17	2	55.20	57.70	27.1	6,299	0.43%
2023/03/28	17	58.99	0	0.00	58.50	17	6,326	0.27%
2023/03/27	10	63.36	30.1	62.86	64.90	-20.1	6,338	-0.32%
2023/03/24	16	59.26	7	59.11	59.00	9	6,273	0.14%
2023/03/23	8	60.73	2	60.80	60.30	6	6,372	0.09%
2023/03/22	1	59.00	4	60.08	58.90	-3	6,342	-0.05%
2023/03/21	11	61.30	10.1	61.19	59.90	0.9	6,379	0.01%
2023/03/20	8	60.84	17	59.95	60.90	-9	6,350	-0.14%
2023/03/17	14	56.63	5.4	57.50	58.40	8.6	6,366	0.13%
2023/03/16	17	54.80	10	55.52	54.50	7	6,435	0.11%
2023/03/15	2	58.40	2	57.85	56.90	0	6,534	0.00%
2023/03/14	5	57.88	54	58.05	57.60	-49	6,831	-0.72%
2023/03/13	6	56.62	9	56.54	56.70	-3	6,947	-0.04%
2023/03/10	9.1	58.20	23	59.22	57.80	-13.9	6,967	-0.20%
2023/03/09	3	61.27	1	61.40	61.40	2	7,012	0.03%
2023/03/08	8	61.63	1	61.00	62.10	7	7,121	0.10%
2023/03/07	3	60.17	24	59.43	59.60	-21	7,360	-0.29%
2023/03/06	10	58.99	19	60.20	61.50	-9	7,483	-0.12%
2023/03/03	10.3	57.05	22	56.75	56.70	-11.7	7,428	-0.16%
2023/03/02	21.4	53.33	11	54.70	55.80	10.4	7,499	0.14%
2023/03/01	6.4	53.41	13	53.35	52.80	-6.7	7,593	-0.09%
2023/02/24	13.4	55.01	20.6	54.47	53.90	-7.3	7,649	-0.09%
2023/02/23	34	57.29	27.2	56.99	58.00	6.8	7,528	0.09%
2023/02/22	37	54.48	37.3	55.30	57.70	-0.3	7,357	0.00%
2023/02/21	15	50.62	5.3	50.34	52.50	9.7	7,042	0.14%
2023/02/20	11	45.45	25.3	46.31	47.80	-14.3	6,943	-0.21%
2023/02/17	6	44.97	13	44.63	44.45	-7	6,845	-0.10%
2023/02/16	3	44.18	3	44.15	44.25	0	6,834	0.00%
2023/02/15	8	44.66	7	44.53	43.95	1	6,884	0.01%
2023/02/14	17	44.74	7	44.46	44.30	10	6,967	0.14%
2023/02/13	25	46.09	37	47.32	45.85	-12	7,022	-0.17%
2023/02/10	21	44.75	15.2	47.67	47.85	5.8	7,172	0.08%
2023/02/09	19	43.41	19	42.89	43.50	0	6,988	0.00%
2023/02/08	4	42.81	0	0.00	42.10	4	7,010	0.06%
2023/02/07	2	42.35	3	42.40	42.40	-1	7,091	-0.01%
2023/02/06	0	0.00	10	41.98	42.25	-10	7,161	-0.14%
2023/02/03	3	42.10	0	0.00	41.85	3	7,218	0.04%
2023/02/02	12	43.40	9	43.24	42.95	3	7,209	0.04%
2023/02/01	20.1	42.92	11	42.35	43.25	9.1	7,209	0.13%
2023/01/31	2	40.10	0	0.00	40.10	2	7,174	0.03%
2023/01/30	10.1	40.39	4	40.03	40.70	6.1	7,308	0.08%
2023/01/17	9	39.51	1	39.05	39.10	8	7,327	0.11%
2023/01/16	2	39.48	0	0.00	39.25	2	7,431	0.03%
2023/01/13	5	39.91	4	39.98	39.35	1	7,544	0.01%
2023/01/12	10	40.84	25	40.60	40.25	-15	7,584	-0.20%
2023/01/11	3	41.70	0	0.00	41.35	3	7,547	0.04%
2023/01/09	3	41.97	0	0.00	41.95	3	7,527	0.04%
2023/01/06	6	42.31	15	41.84	41.90	-9	7,510	-0.12%
2023/01/05	17	44.21	17	43.67	43.20	0	7,462	0.00%
2023/01/04	4	43.08	5	43.18	43.30	-1	7,360	-0.01%
2023/01/03	1	42.20	4	42.18	42.15	-3	7,348	-0.04%
2022/12/30	18	43.71	0	0.00	42.75	18	7,360	0.24%
2022/12/29	3	41.00	1	41.10	41.00	2	7,315	0.03%
2022/12/28	0	0.00	1	41.60	41.50	-1	7,318	-0.01%
2022/12/27	2	42.95	0	0.00	42.25	2	7,306	0.03%
2022/12/26	18	42.74	4	43.25	43.10	14	7,296	0.19%
2022/12/23	3	41.98	22	42.40	42.80	-19	7,277	-0.26%
2022/12/22	4.2	43.50	8	43.91	42.75	-3.8	7,268	-0.05%
2022/12/21	3	41.42	3	41.73	41.80	0	7,244	0.00%
2022/12/20	7	42.50	6	41.95	41.40	1	7,308	0.01%
2022/12/19	13	42.91	3	42.15	41.80	10	7,401	0.14%
2022/12/16	10	44.20	26	44.08	43.90	-16	7,527	-0.21%
2022/12/15	22	45.19	6.7	45.27	45.35	15.3	7,506	0.20%
2022/12/14	2	41.58	1	41.25	41.25	1	7,349	0.01%
2022/12/13	5	42.14	16	40.96	40.80	-11	7,312	-0.15%
2022/12/12	3.5	42.50	0	0.00	42.00	3.5	7,231	0.05%
2022/12/09	57	45.80	4	44.65	44.05	53	7,181	0.74%
2022/12/08	9	45.82	4	45.06	45.10	5	7,163	0.07%
2022/12/07	6	45.57	14	45.31	44.45	-8	7,132	-0.11%
2022/12/06	17	46.66	19	46.25	47.00	-2	7,099	-0.03%
2022/12/05	5	43.05	4.5	43.52	45.10	0.5	6,863	0.01%
2022/12/02	13.2	40.88	0	0.00	41.00	13.2	6,722	0.20%
2022/12/01	8.2	41.38	0	0.00	40.95	8.2	6,657	0.12%
2022/11/30	24	40.86	18	40.98	40.75	6	6,532	0.09%
2022/11/29	34	44.29	12	44.88	42.95	22	6,398	0.34%
2022/11/28	5	39.42	13.1	40.57	42.35	-8.1	6,082	-0.13%
2022/11/25	16.4	40.24	11	39.48	38.50	5.4	5,880	0.09%
2022/11/24	18.6	41.44	70	40.75	42.55	-51.5	5,708	-0.90%
2022/11/23	28.4	46.22	2	43.60	44.00	26.4	5,467	0.48%
2022/11/22	20.1	47.95	32.4	47.13	45.50	-12.3	5,229	-0.24%
2022/11/21	1	43.70	15.6	44.00	46.00	-14.6	5,075	-0.29%
2022/11/18	10	42.23	8	42.85	42.00	2.1	4,976	0.04%
2022/11/17	17	38.25	17	37.71	40.40	0	4,836	0.00%
2022/11/16	17.5	36.51	44	36.87	36.75	-26.5	4,733	-0.56%
2022/11/15	6	32.51	34.6	34.26	36.00	-28.6	4,621	-0.62%
2022/11/14	15	33.25	7	32.91	33.00	8	4,519	0.18%
2022/11/11	44.3	33.76	3	34.05	34.00	41.3	4,468	0.92%
2022/11/10	10.3	33.94	24	34.19	34.30	-13.7	4,399	-0.31%
2022/11/09	15	32.22	20	32.55	32.55	-5	4,301	-0.12%
2022/11/08	99	35.38	42	32.68	34.20	57	4,216	1.35%
2022/11/07	0	0.00	5.1	33.10	33.10	-5.1	3,771	-0.14%
2022/11/04	3	29.90	33.1	29.91	30.10	-30.1	3,725	-0.81%
2022/11/03	10	27.38	48	27.33	27.40	-38	3,577	-1.06%
2022/11/02	3	24.08	36	24.23	24.95	-33	3,463	-0.95%
2022/11/01	2	21.75	20	22.60	22.70	-18	3,380	-0.53%
2022/10/31	30	20.85	3	21.28	20.65	27	3,294	0.82%
2022/10/28	18	21.52	1	22.10	21.00	17	3,243	0.52%
2022/10/27	17	21.96	16	21.60	22.00	1	3,141	0.03%
2022/10/26	19	21.20	30	21.20	22.10	-11	3,045	-0.36%
2022/10/25	22	20.68	24	20.39	20.30	-2	2,882	-0.07%
2022/10/24	32	20.42	15	20.77	20.90	17	2,817	0.60%
2022/10/21	10	19.89	41	19.31	20.50	-31	2,691	-1.15%
2022/10/20	37	18.17	27	18.88	19.10	10	2,541	0.39%
2022/10/19	10	17.50	0	0.00	17.40	10	2,455	0.41%
2022/10/14	1	17.85	1	17.95	17.95	0	2,435	0.00%
2022/10/13	5	16.80	20	17.00	16.90	-15	2,417	-0.62%
2022/10/12	10	17.58	0	0.00	17.85	10	2,387	0.42%
2022/10/11	13	18.15	11	18.31	17.85	2	2,381	0.09%
2022/10/07	20.4	19.11	25	19.05	19.40	-4.6	2,332	-0.20%
2022/10/06	16	19.07	13	18.92	19.10	3	2,286	0.13%
2022/10/05	13	18.68	21	18.63	18.30	-8	2,226	-0.36%
2022/10/04	30	18.20	0	0.00	18.50	30	2,199	1.36%
2022/10/03	10	17.85	2	18.00	18.20	8	2,180	0.37%
2022/09/30	12	16.76	10	17.58	18.15	2	2,148	0.09%
2022/09/29	6	18.24	7	18.41	18.40	-1	2,109	-0.05%
2022/09/28	13	18.69	6	18.25	18.05	7	2,066	0.34%
2022/09/27	162.3	19.94	36	20.08	20.00	126.3	1,986	6.36%	大買/鉅額交易
2022/09/26	26.3	21.11	7	21.09	20.70	19.3	1,892	1.02%
2022/09/23	41	21.60	40	21.50	22.90	1	1,747	0.06%
2022/09/22	42	20.81	18.6	20.75	21.25	23.4	1,552	1.51%
2022/09/20	2	19.50	6	19.43	19.75	-4	1,367	-0.29%
2022/09/19	1	19.65	0	0.00	19.50	1	1,381	0.07%
2022/09/16	4	19.70	0	0.00	19.80	4	1,366	0.29%
2022/09/15	24	20.38	12	20.34	19.70	12	1,339	0.90%
2022/09/14	121	19.83	23	20.15	20.30	98	1,283	7.64%	大買/
2022/09/13	5	20.00	10	19.52	20.00	-5	1,221	-0.41%
2022/09/12	318	19.01	53	18.93	19.15	265	1,198	22.11%	大買/鉅額交易
2022/09/08	0	0.00	1	18.05	18.00	-1	1,219	-0.08%
2022/09/07	7	17.81	0	0.00	17.95	7	1,274	0.55%
2022/09/06	3	17.70	0	0.00	17.65	3	1,283	0.23%
2022/09/05	0	0.00	22	18.64	18.50	-22	1,321	-1.66%
2022/09/01	2	18.05	8	18.45	18.15	-6	1,355	-0.44%
2022/08/31	0	0.00	8	18.39	18.30	-8	1,361	-0.59%
2022/08/30	1	18.00	6	18.15	18.25	-5	1,345	-0.37%
2022/08/29	3	17.53	2	17.65	17.70	1	1,333	0.07%
2022/08/26	1	17.55	0	0.00	17.55	1	1,346	0.07%
2022/08/25	10	17.49	2	17.75	17.60	8	1,360	0.59%
2022/08/24	0	0.00	2	17.60	17.45	-2	1,392	-0.14%
2022/08/23	2	17.75	2	17.85	17.50	0	1,419	0.00%
2022/08/22	0	0.00	27	18.08	18.00	-27	1,453	-1.86%
2022/08/17	2	18.00	1	18.10	18.25	1	1,544	0.06%
2022/08/16	4	18.20	19	18.14	18.25	-15	1,579	-0.95%
2022/08/15	9	18.30	5	17.96	18.40	4	1,615	0.25%
2022/08/11	0	0.00	10	16.95	17.00	-10	1,652	-0.61%
2022/08/10	0	0.00	1	16.95	17.00	-1	1,660	-0.06%
2022/08/09	0	0.00	1	17.15	17.10	-1	1,663	-0.06%
2022/08/05	0	0.00	12	16.46	16.50	-12	1,656	-0.72%
2022/08/03	0	0.00	2	16.55	16.45	-2	1,691	-0.12%
2022/08/01	0	0.00	28	16.80	16.80	-28	1,720	-1.63%
2022/07/29	0	0.00	2	16.95	16.70	-2	1,730	-0.12%
2022/07/28	1	16.85	0	0.00	16.80	1	1,740	0.06%
2022/07/27	1	17.05	0	0.00	17.00	1	1,746	0.06%
2022/07/22	3	17.17	0	0.00	17.05	3	1,845	0.16%
2022/07/15	1	17.05	0	0.00	17.00	1	1,949	0.05%
2022/07/14	2	16.55	0	0.00	16.75	2	1,943	0.10%
2022/07/13	6	16.65	0	0.00	16.55	6	1,941	0.31%
2022/07/12	8	16.65	0	0.00	16.45	8	1,945	0.41%
2022/07/11	0	0.00	4	16.80	17.00	-4	1,954	-0.20%
2022/07/07	4	16.65	0	0.00	17.00	4	1,953	0.20%
2022/07/06	5	16.90	0	0.00	16.85	5	1,957	0.26%
2022/07/05	0	0.00	1	16.90	17.20	-1	1,965	-0.05%
2022/07/04	15	16.70	2	16.83	16.90	13	1,956	0.66%
2022/07/01	12	16.70	7	16.73	16.85	5	1,962	0.25%
2022/06/30	1	17.20	1	17.05	17.15	0	1,950	0.00%
2022/06/29	2	16.90	6	16.95	17.10	-4	1,937	-0.21%
2022/06/28	0	0.00	2	17.35	17.20	-2	1,943	-0.10%
2022/06/27	3	16.73	13	16.72	17.35	-10	1,961	-0.51%
2022/06/24	7	15.84	27	16.05	15.85	-20	1,969	-1.02%
2022/06/23	2	15.20	0	0.00	15.55	2	1,972	0.10%
2022/06/22	20	15.71	0	0.00	15.20	20	1,980	1.01%
2022/06/21	1	16.35	1	16.10	16.40	0	1,953	0.00%
2022/06/20	17	16.03	83	16.61	16.00	-66	1,933	-3.41%
2022/06/17	25	17.47	5	17.45	17.20	20	1,846	1.08%
2022/06/16	2	19.28	20	19.23	19.10	-18	1,735	-1.04%
2022/06/15	0	0.00	3	19.07	18.85	-3	1,671	-0.18%
2022/06/14	24	19.08	20	19.01	19.00	4	1,661	0.24%
2022/06/13	26	19.08	15	18.90	19.40	11	1,611	0.68%
2022/06/10	1	18.95	0	0.00	18.75	1	1,544	0.06%
2022/06/09	0	0.00	1	19.00	19.00	-1	1,538	-0.07%
2022/06/06	2	18.45	5	19.15	19.15	-3	1,494	-0.20%
2022/06/02	0	0.00	1	18.80	18.85	-1	1,478	-0.07%
2022/06/01	8	18.88	1	18.85	18.85	7	1,470	0.48%
2022/05/31	0	0.00	6	19.18	19.20	-6	1,447	-0.41%
2022/05/30	11	18.95	0	0.00	19.10	11	1,427	0.77%
2022/05/27	1	18.65	0	0.00	18.85	1	1,432	0.07%
2022/05/26	1	19.20	0	0.00	19.05	1	1,473	0.07%
2022/05/25	1	18.85	0	0.00	19.00	1	1,425	0.07%
2022/05/24	1	18.70	10	18.70	18.85	-9	1,408	-0.64%
2022/05/23	7	18.78	12	18.71	18.80	-5	1,349	-0.37%
2022/05/20	15	18.05	0	0.00	18.50	15	1,280	1.17%
2022/05/19	0	0.00	16	17.70	18.00	-16	1,215	-1.32%
2022/05/18	1	17.55	1	17.50	17.80	0	1,200	0.00%
2022/05/12	5	17.74	8	17.50	17.45	-3	1,182	-0.25%
2022/05/10	2	17.65	24	17.46	17.55	-22	1,148	-1.92%
2022/05/09	3	17.85	0	0.00	17.85	3	1,135	0.26%
2022/05/06	5	17.72	0	0.00	17.85	5	1,118	0.45%
2022/05/03	32	17.80	1	17.70	18.00	31	1,101	2.81%
2022/04/29	7	18.26	0	0.00	18.25	7	1,085	0.65%
2022/04/28	5	17.20	1	17.85	18.30	4	1,036	0.39%
2022/04/27	6	16.89	0	0.00	17.40	6	1,012	0.59%
2022/04/26	3	17.05	0	0.00	17.30	3	1,001	0.30%
2022/04/25	3	17.30	0	0.00	17.25	3	981	0.31%
2022/04/22	1	17.90	31	17.85	18.00	-30	965	-3.11%
2022/04/21	1	17.65	0	0.00	17.65	1	923	0.11%
2022/04/19	5	16.80	0	0.00	16.70	5	903	0.55%
2022/04/18	0	0.00	0.7	16.50	16.60	-0.7	921	-0.08%
2022/04/15	0	0.00	2	16.90	16.95	-2	917	-0.22%
2022/04/13	25	16.91	26	17.10	16.85	-1	922	-0.11%
2022/04/12	8	16.85	20	16.88	17.20	-12	924	-1.30%
2022/04/11	41	16.90	3	16.65	17.20	38	917	4.14%
2022/04/08	2	16.45	6	16.60	16.90	-4	910	-0.44%
2022/04/07	13	16.59	0	0.00	16.30	13	905	1.44%
2022/04/06	3	17.08	0	0.00	17.10	3	891	0.34%
2022/04/01	10	17.41	0	0.00	17.40	10	893	1.12%
2022/03/31	1	17.65	0	0.00	17.30	1	892	0.11%
2022/03/30	0	0.00	27	17.76	17.95	-27	878	-3.07%
2022/03/29	1	17.30	19	17.52	17.85	-18	864	-2.08%
2022/03/28	2	16.85	3	16.90	16.90	-1	807	-0.12%
2022/03/25	3	16.72	0	0.00	16.75	3	792	0.38%
2022/03/18	0	16.45	0	0.00	16.40	0	843	0.00%
2022/03/17	0	0.00	0	16.40	16.55	0	857	0.00%
2022/03/16	0	0.00	1	16.00	16.30	-1	897	-0.11%
2022/03/11	0	15.70	1	15.75	15.75	-1	929	-0.11%
2022/03/10	0	15.80	0	0.00	15.65	0	938	0.00%
2022/03/09	5	15.58	0	0.00	15.70	5	944	0.53%
2022/03/08	0	0.00	2	15.50	15.55	-2	984	-0.20%
2022/03/04	1	16.30	0	0.00	16.20	1	1,073	0.09%
2022/03/03	0	16.60	6	16.73	16.65	-6	1,087	-0.55%
2022/03/02	2	16.90	3	17.00	16.70	-1	1,115	-0.09%
2022/03/01	13	17.27	14.6	17.42	17.50	-1.6	1,101	-0.15%
2022/02/25	4	16.05	40	15.93	15.95	-36	1,071	-3.36%
2022/02/24	43	16.07	2	16.35	15.85	41	1,186	3.46%
2022/02/22	3	15.68	0	0.00	15.95	3	1,291	0.23%
2022/02/21	4	15.93	3	15.82	15.95	1	1,301	0.08%
2022/02/18	3	15.65	15	15.63	15.95	-12	1,345	-0.89%
2022/02/17	1	15.65	0	0.00	15.60	1	1,417	0.07%
2022/02/16	2	15.90	0	0.00	15.75	2	1,446	0.14%
2022/02/14	2	15.85	0	0.00	16.00	2	1,514	0.13%
2022/02/11	0	0.00	0	16.30	16.10	0	1,537	0.00%
2022/02/10	0	0.00	1	16.10	16.10	-1	1,576	-0.06%
2022/02/09	1	16.30	0	0.00	16.30	1	1,629	0.06%
2022/02/07	2	16.20	0	0.00	16.25	2	1,667	0.12%
2022/01/21	25	15.48	1	15.50	15.40	24	1,813	1.32%
2022/01/19	0.5	15.70	0	0.00	15.35	0.5	1,883	0.03%
2022/01/18	0.5	15.80	0	0.00	15.45	0.5	1,921	0.03%
2022/01/14	3	15.05	0	0.00	15.00	3	2,077	0.14%
2022/01/11	1	15.85	0	0.00	15.85	1	2,531	0.04%
2022/01/10	4	16.55	0	0.00	16.80	4	2,687	0.15%
2022/01/06	3	16.87	0	0.00	16.90	3	3,030	0.10%
2022/01/05	3	17.13	0	0.00	16.80	3	3,123	0.10%
2022/01/04	0	0.00	21	17.27	17.35	-21	3,306	-0.64%
2021/12/30	2	17.20	2	17.30	17.20	0	3,528	0.00%
2021/12/29	0.5	17.30	0	0.00	17.30	0.5	3,533	0.01%
2021/12/28	3	17.13	1	17.10	17.10	2	3,540	0.06%
2021/12/27	0.5	17.35	1	17.35	17.30	-0.5	3,554	-0.01%
2021/12/23	3	17.17	3	17.05	17.30	0	3,590	0.00%
2021/12/22	3	17.23	27	17.09	17.05	-24	3,589	-0.67%
2021/12/21	2	17.20	0	0.00	17.10	2	3,660	0.05%
2021/12/20	2	16.90	0	0.00	17.00	2	3,799	0.05%
2021/12/17	2	16.98	0	0.00	17.05	2	3,803	0.05%
2021/12/16	0	0.00	21	17.62	17.60	-21	3,775	-0.56%
2021/12/13	2	17.60	1	17.45	17.70	1	3,747	0.03%
2021/12/10	4	17.70	0	0.00	17.45	4	3,758	0.11%
2021/12/08	0	0.00	17	18.19	18.15	-17	3,699	-0.46%
2021/12/06	2	18.35	2	18.50	18.50	0	3,675	0.00%
2021/12/02	5	18.60	0	0.00	18.25	5	3,659	0.14%
2021/12/01	0	0.00	1	19.35	18.90	-1	3,618	-0.03%
2021/11/30	0	0.00	6	18.99	19.00	-6	3,569	-0.17%
2021/11/29	0	0.00	4	17.80	18.00	-4	3,516	-0.11%
2021/11/26	11	18.31	8	18.28	18.25	3	3,490	0.09%
2021/11/25	7	18.87	0	0.00	18.75	7	3,447	0.20%
2021/11/24	9	18.94	3	19.13	18.75	6	3,413	0.18%
2021/11/23	17	19.01	2	19.60	18.90	15	3,371	0.44%
2021/11/22	7	18.27	4	18.49	18.85	3	3,246	0.09%
2021/11/16	0	0.00	2	18.28	18.35	-2	3,082	-0.06%
2021/11/15	10	17.13	0	0.00	17.05	10	3,003	0.33%
2021/11/12	0	0.00	2	16.75	16.40	-2	2,975	-0.07%
2021/11/11	15	17.02	0	0.00	16.80	15	2,942	0.51%
2021/11/10	1	17.35	0	0.00	17.20	1	2,912	0.03%
2021/11/09	10	17.60	0	0.00	17.70	10	2,886	0.35%
2021/11/08	17	18.02	1	18.15	18.15	16	2,845	0.56%
2021/11/04	0	0.00	1	17.15	17.25	-1	2,788	-0.04%
2021/11/03	4.9	17.41	6	17.13	17.15	-1.1	2,766	-0.04%
2021/11/02	0	0.00	1	18.10	17.90	-1	2,708	-0.04%
2021/10/29	1	17.80	2	17.90	17.80	-1	2,669	-0.04%
2021/10/28	0	0.00	1	18.45	18.05	-1	2,644	-0.04%
2021/10/27	3	18.13	2	18.15	18.10	1	2,598	0.04%
2021/10/26	4	18.58	1	18.85	18.25	3	2,570	0.12%
2021/10/25	4	18.56	0	0.00	18.45	4	2,528	0.16%
2021/10/22	9	19.21	1	19.55	18.80	8	2,483	0.32%
2021/10/21	9	20.02	1.5	19.89	19.90	7.5	2,390	0.31%
2021/10/20	1	18.95	6.1	19.27	19.60	-5.1	2,188	-0.23%
2021/10/19	5	17.97	1	18.15	17.85	4	2,026	0.20%
2021/10/18	10	19.39	11	19.25	18.85	-1	1,924	-0.05%
2021/10/15	3	19.88	11	18.93	19.90	-8	1,756	-0.46%
2021/10/14	1	19.00	8	18.95	19.15	-7	1,587	-0.44%
2021/10/13	6	17.38	23	17.65	18.30	-17	1,407	-1.21%
2021/10/12	36	17.69	10	17.93	18.45	26	1,319	1.97%
2021/10/08	6	16.42	22	16.09	17.30	-16	1,127	-1.42%
2021/10/07	21	14.94	3	15.17	15.75	18	945	1.90%
2021/10/05	1	14.40	41	14.17	14.45	-40	916	-4.37%
2021/10/04	23	14.27	5	14.32	14.35	18	916	1.96%
2021/09/30	0	0.00	7	15.36	15.55	-7	904	-0.77%
2021/09/29	1	14.80	0	0.00	14.80	1	887	0.11%
2021/09/28	4	14.75	0	0.00	15.30	4	869	0.46%
2021/09/27	37	15.19	24	15.29	15.30	13	799	1.63%
2021/09/24	0	0.00	4	13.95	13.95	-4	665	-0.60%
2021/09/15	4	13.40	0	0.00	13.45	4	728	0.55%
2021/09/10	0	0.00	5	12.84	12.75	-5	730	-0.68%
2021/09/09	5	12.59	2	12.75	12.75	3	763	0.39%
2021/09/03	2	12.75	0	0.00	12.80	2	822	0.24%
2021/09/02	2	12.90	3	12.80	12.75	-1	825	-0.12%
2021/08/25	1	13.00	7.8	13.02	13.10	-6.8	844	-0.81%
2021/08/24	0	0.00	15	12.76	12.95	-15	856	-1.75%
2021/08/23	0	0.00	2	12.90	12.80	-2	878	-0.23%
2021/08/20	0	0.00	15	12.80	12.65	-15	883	-1.70%
2021/08/19	0	13.10	10	12.90	12.70	-10	879	-1.14%
2021/08/13	0	13.35	0	0.00	13.30	0	889	0.00%
2021/08/03	1	14.35	0	0.00	14.50	1	978	0.10%
2021/07/30	10	14.30	0	0.00	14.25	10	983	1.02%
2021/07/27	0	0.00	2	14.40	14.45	-2	1,031	-0.19%
2021/07/22	2	14.15	0	0.00	14.15	2	1,119	0.18%
2021/07/20	0	0.00	3	14.38	14.50	-3	1,170	-0.26%
2021/07/19	1	14.40	0	0.00	14.40	1	1,201	0.08%
2021/07/16	1	14.60	0	0.00	14.55	1	1,269	0.08%
2021/07/15	1	14.25	0	0.00	14.35	1	1,332	0.08%
2021/07/13	0	0.00	1	14.60	14.40	-1	1,454	-0.07%
2021/07/12	2	14.75	0	0.00	14.70	2	1,458	0.14%
2021/07/09	0	0.00	0.4	15.05	14.95	-0.4	1,466	-0.03%
2021/07/08	1	14.85	7	14.91	15.05	-6	1,514	-0.40%
2021/07/06	0	0.00	1	15.80	15.50	-1	1,672	-0.06%
2021/07/01	3	15.28	17	15.10	15.10	-14	1,882	-0.74%
2021/06/30	1.5	15.48	0	0.00	15.35	1.5	1,891	0.08%
2021/06/29	4	15.41	0	0.00	15.45	4	1,897	0.21%
2021/06/28	0	0.00	5	15.97	16.05	-5	1,894	-0.26%
2021/06/25	3	15.48	0	0.00	15.30	3	1,873	0.16%
2021/06/23	2	15.10	0	0.00	15.15	2	1,927	0.10%
2021/06/21	2	15.15	3	14.90	15.10	-1	2,120	-0.05%
2021/06/18	4	15.83	0	0.00	15.65	4	2,174	0.18%
2021/06/17	3	16.15	3	16.40	16.40	0	2,165	0.00%
2021/06/16	1	14.95	0	0.00	14.95	1	2,144	0.05%
2021/06/11	0	0.00	10	15.30	15.50	-10	2,217	-0.45%
2021/06/10	0	0.00	0	15.85	15.65	0	2,238	0.00%
2021/06/04	3	15.70	0	0.00	15.55	3	2,440	0.12%
2021/06/02	1	16.35	0	0.00	16.15	1	2,479	0.04%
2021/06/01	1	16.55	0	0.00	16.40	1	2,487	0.04%
2021/05/31	1	16.75	0	0.00	16.70	1	2,499	0.04%
2021/05/28	0	0.00	2	16.35	16.35	-2	2,510	-0.08%
2021/05/21	2	14.50	0	0.00	14.80	2	2,724	0.07%
2021/05/20	0	0.00	3	14.30	14.05	-3	2,799	-0.11%
2021/05/19	1	14.40	0	0.00	14.40	1	2,900	0.03%
2021/05/18	0	0.00	2	13.65	14.05	-2	2,996	-0.07%
2021/05/12	3	14.10	0	0.00	14.10	3	3,399	0.09%
2021/05/10	1	16.40	0	0.00	16.25	1	3,779	0.03%
2021/05/07	0	0.00	1	16.60	16.70	-1	3,958	-0.03%
2021/05/06	2	16.15	0	0.00	15.90	2	4,033	0.05%
2021/05/05	2	16.55	0	0.00	16.25	2	4,115	0.05%
2021/05/04	11	16.49	0	0.00	16.25	11	4,204	0.26%
2021/05/03	2	17.13	0	0.00	16.85	2	4,314	0.05%
2021/04/29	22.3	18.05	8	18.20	18.00	14.3	4,415	0.32%
2021/04/28	1	18.45	2	18.50	18.50	-1	4,582	-0.02%
2021/04/27	1	18.50	7	18.52	18.50	-6	4,730	-0.13%
2021/04/26	3	19.08	0	0.00	18.95	3	4,855	0.06%
2021/04/23	7	18.79	3	18.65	19.05	4	4,884	0.08%
2021/04/22	3	19.50	0	0.00	19.40	3	4,878	0.06%
2021/04/21	3	20.27	6.6	20.11	20.15	-3.6	4,825	-0.07%
2021/04/20	16.8	19.69	0	0.00	19.70	16.8	4,761	0.35%
2021/04/19	20	19.96	1	19.70	19.95	19	4,762	0.40%
2021/04/14	0	0.00	70	18.52	18.50	-70	4,707	-1.49%
2021/04/13	11	19.50	0	19.65	19.10	11	4,688	0.23%
2021/04/12	23	20.35	25	19.92	20.10	-2	4,654	-0.04%
2021/04/09	0	0.00	7	19.19	19.40	-7	4,574	-0.15%
2021/04/08	62	19.44	0	0.00	19.50	62	4,585	1.35%
2021/04/07	7	19.58	2	19.60	19.70	5	4,607	0.11%
2021/04/06	10	18.20	0	0.00	18.15	10	4,586	0.22%
2021/03/31	0	0.00	10	18.00	18.10	-10	4,710	-0.21%
2021/03/30	10	17.87	0	0.00	17.85	10	4,729	0.21%
2021/03/29	1	17.80	0	0.00	17.80	1	4,778	0.02%
2021/03/26	0	18.00	0	0.00	18.00	0	4,836	0.00%
2021/03/25	1	19.50	1	19.55	18.30	0	4,895	0.00%
2021/03/24	1	19.95	4	19.81	19.95	-3	4,832	-0.06%
2021/03/23	5	18.37	12	18.59	18.80	-7	4,725	-0.15%
2021/03/22	3.3	18.04	10	18.10	18.10	-6.7	4,676	-0.14%
2021/03/18	1.5	17.97	0	0.00	18.00	1.5	4,623	0.03%
2021/03/16	0	0.00	20	17.75	17.50	-20	4,587	-0.44%
2021/03/15	3.2	17.37	20	17.58	17.40	-16.8	4,592	-0.37%
2021/03/12	2	18.00	0	0.00	17.65	2	4,595	0.04%
2021/03/10	1	16.75	2	17.10	17.05	-1	4,478	-0.02%
2021/03/08	1	17.05	0	0.00	16.30	1	4,603	0.02%
2021/02/26	2	17.60	2	17.40	17.45	0	4,470	0.00%
2021/02/25	1	16.50	5	17.33	17.90	-4	4,429	-0.09%
2021/02/23	1	16.15	3	16.55	16.30	-2	4,310	-0.05%
2021/02/22	2	16.95	1	16.95	16.90	1	4,260	0.02%
2021/02/19	0	0.00	1	17.00	17.50	-1	4,176	-0.02%
2021/02/18	0	0.00	17	16.31	16.85	-17	4,071	-0.42%
2021/02/05	9	15.44	1	15.55	15.15	8	3,925	0.20%
2021/02/04	14	16.54	10	16.56	16.55	4	3,808	0.11%
2021/02/03	2.5	18.52	4	18.45	18.00	-1.5	3,644	-0.04%
2021/02/02	9	20.61	2	21.17	20.00	7	3,519	0.20%
2021/02/01	6.5	22.00	0	0.00	22.20	6.5	3,295	0.20%
2021/01/29	2.1	21.50	6	21.75	21.90	-3.9	3,082	-0.13%
2021/01/25	1	19.05	30	18.62	19.35	-29	2,593	-1.12%
2021/01/22	30	18.90	4	18.60	18.90	26	2,446	1.06%
2021/01/21	4	17.63	20.7	17.94	18.55	-16.7	2,301	-0.73%
2021/01/20	13	16.83	11	16.85	17.10	2	2,085	0.09%
2021/01/19	17.2	16.90	1	16.90	16.90	16.2	1,917	0.85%
2021/01/18	1	14.90	1	15.40	15.40	0	1,757	0.00%
2021/01/05	0	14.80	0	0.00	14.90	0	1,501	0.00%
2020/12/31	0	0.00	2	14.33	14.65	-2	1,437	-0.14%
2020/12/30	58	14.70	20	15.06	14.15	38	1,374	2.76%
2020/12/29	16	15.44	2	15.20	15.50	14	1,284	1.09%
2020/12/28	33	14.61	20	14.61	14.85	13	1,193	1.09%
2020/12/25	41	14.13	25	14.30	14.60	16	1,134	1.41%
2020/12/24	15	13.50	0	0.00	13.80	15	1,035	1.45%
2020/12/23	0	0.00	12	13.73	13.60	-12	1,000	-1.20%
2020/12/22	0	0.00	11	12.70	13.30	-11	947	-1.16%
2020/12/21	11	13.11	12	13.41	13.45	-1	874	-0.11%
2020/12/18	0	0.00	1	12.10	12.25	-1	792	-0.13%
2020/12/11	0	0.00	5	12.40	11.85	-5	867	-0.58%
2020/12/09	0	12.30	1	12.55	12.40	-1	816	-0.12%
2020/12/03	1	11.80	5	12.25	11.90	-4	711	-0.56%
2020/12/02	5	11.70	8	12.23	12.25	-3	639	-0.47%
2020/11/27	0	0.00	3	11.05	11.05	-3	555	-0.54%
2020/11/24	3	10.90	0	0.00	10.85	3	551	0.54%
2020/11/11	10	11.00	0	0.00	11.10	10	544	1.84%
2020/11/10	0	0.00	2	11.15	11.05	-2	538	-0.37%
2020/10/29	5	10.50	0	0.00	10.80	5	544	0.92%
2020/10/27	2	10.65	0	0.00	10.70	2	545	0.37%
2020/10/14	0	0.00	2	11.05	11.15	-2	642	-0.31%
2020/10/13	2	10.75	0	0.00	10.75	2	681	0.29%
2020/10/08	0	0.00	2	11.20	11.10	-2	709	-0.28%
2020/09/28	0	0.00	5	10.64	10.60	-5	821	-0.61%
2020/09/22	0	0.00	2	11.10	11.10	-2	946	-0.21%
2020/09/21	2	10.75	52	11.17	10.65	-50	981	-5.10%
2020/09/18	7	11.49	6	11.23	11.35	1	960	0.10%
2020/09/17	53	11.05	8	10.98	11.05	45	905	4.97%
2020/09/15	1	9.96	0	0.00	9.96	1	906	0.11%
2020/09/11	26	9.97	0	0.00	9.94	26	1,093	2.38%
2020/09/10	0	0.00	2	10.35	10.25	-2	1,113	-0.18%
2020/09/09	14	10.14	0	0.00	10.30	14	1,117	1.25%
2020/09/03	0	0.00	2	10.30	10.55	-2	1,133	-0.18%
2020/09/01	1	9.81	0	0.00	9.81	1	1,198	0.08%
2020/08/20	2	10.10	0	0.00	9.67	2	1,212	0.16%
2020/08/05	0	0.00	3	10.65	10.80	-3	1,319	-0.23%
2020/08/04	0	0.00	1	10.80	10.85	-1	1,318	-0.08%
2020/08/03	2	10.65	1	10.75	10.80	1	1,311	0.08%
2020/07/29	1	10.80	2	10.65	11.05	-1	1,307	-0.08%
2020/07/28	5	10.30	0	0.00	10.65	5	1,299	0.38%
2020/07/27	2	10.95	0	0.00	10.60	2	1,278	0.16%
2020/07/24	0	0.00	1	11.20	11.10	-1	1,265	-0.08%
2020/07/21	0	0.00	2	11.35	11.50	-2	1,230	-0.16%
2020/07/17	2	11.45	0	0.00	11.55	2	1,190	0.17%
2020/07/14	0	0.00	18	11.03	10.95	-18	1,099	-1.64%
2020/07/13	0	0.00	1	11.10	11.00	-1	1,088	-0.09%
2020/07/10	0	0.00	5	11.25	11.20	-5	1,076	-0.46%
2020/07/09	7	11.34	51	11.50	11.65	-44	1,047	-4.20%
2020/07/08	0	0.00	1	11.30	11.10	-1	1,001	-0.10%
2020/07/07	1	11.20	0	0.00	11.30	1	987	0.10%
2020/07/06	1	11.30	10	11.50	11.40	-9	967	-0.93%
2020/07/03	0	0.00	20	11.43	11.40	-20	945	-2.12%
2020/07/02	0	0.00	20	11.33	11.35	-20	908	-2.20%
2020/07/01	1	11.15	123	11.27	11.20	-122	863	-14.13%	大賣/鉅額交易
2020/06/30	10	10.33	1	11.00	11.20	9	787	1.14%
2020/06/23	0	0.00	5	10.30	10.25	-5	711	-0.70%
2020/06/19	28	10.48	0	0.00	10.50	28	680	4.12%
2020/06/18	210	10.75	2	10.75	10.75	208	594	35.00%	大買/鉅額交易
2020/06/17	0	0.00	3	9.81	9.81	-3	495	-0.61%
2020/06/10	2	9.12	0	0.00	9.20	2	456	0.44%
2020/06/09	0	0.00	14	9.26	9.45	-14	443	-3.16%
2020/06/08	10	8.75	2	8.90	8.97	8	400	2.00%
2020/06/05	0	8.16	12	8.06	8.16	-12	373	-3.21%
2020/06/03	1	7.99	0	0.00	8.00	1	364	0.27%
2020/06/02	10	7.99	0	0.00	7.98	10	371	2.69%
2020/06/01	0	0.00	10	8.05	8.05	-10	369	-2.71%
2020/05/29	10	7.95	0	0.00	8.01	10	370	2.70%
2020/05/19	0	0.00	15	8.03	8.17	-15	332	-4.51%
2020/05/18	35	7.88	7	7.91	8.13	28	320	8.74%
2020/05/15	9	7.96	2	8.09	8.15	7	301	2.32%
2020/05/14	0	0.00	4	7.42	7.49	-4	252	-1.58%
2020/05/13	2	7.25	0	0.00	7.29	2	235	0.85%
2020/05/12	2	7.38	0	0.00	7.42	2	232	0.86%
2020/05/11	4	7.47	0	0.00	7.40	4	230	1.73%
2020/04/22	0	0.00	1	7.17	7.32	-1	245	-0.41%
2020/04/17	1	7.74	0	0.00	7.68	1	255	0.39%
2020/04/14	0	0.00	2	7.40	7.44	-2	247	-0.81%
2020/04/07	2	7.05	0	0.00	7.03	2	256	0.78%
2020/04/01	2	6.86	0	0.00	6.97	2	264	0.76%
2020/03/30	0	7.07	0	0.00	7.03	0	264	0.00%
2020/03/25	0	6.50	0	0.00	6.54	0	262	0.00%
2020/03/24	1	6.28	0	0.00	6.32	1	260	0.38%
2020/03/20	0	0.00	13	6.56	6.61	-13	257	-5.05%
2020/03/18	13	7.15	0	0.00	7.05	13	251	5.17%
2020/03/09	0	0.00	15	8.86	8.81	-15	224	-6.68%
2020/03/06	27	9.37	0	0.00	9.16	27	220	12.24%
2020/02/25	0	0.00	2	9.06	9.16	-2	226	-0.88%
2020/01/20	2	9.82	0	0.00	9.92	2	237	0.84%
2020/01/15	0	0.00	2	10.10	9.98	-2	236	-0.85%
2019/12/10	2	10.25	0	0.00	10.20	2	323	0.62%
2019/12/02	10	10.25	0	0.00	10.30	10	346	2.88%
2019/11/27	0	0.00	1	10.65	10.70	-1	356	-0.28%
2019/11/25	1	10.20	0	0.00	10.30	1	348	0.29%
2019/11/20	0	0.00	0.5	10.30	10.40	-0.5	353	-0.13%
2019/11/12	1	10.45	0	0.00	10.50	1	403	0.25%
2019/11/08	10	10.55	0	0.00	10.55	10	411	2.43%
2019/11/04	10	10.70	0	0.00	10.70	10	426	2.35%
2019/10/16	0	10.60	2	10.65	10.70	-2	574	-0.35%
2019/10/14	1	10.60	0	0.00	10.80	1	621	0.16%
2019/10/02	0	0.00	2	10.90	10.95	-2	845	-0.24%
2019/10/01	0	0.00	1	10.85	10.70	-1	845	-0.12%
2019/09/27	1	11.00	0	0.00	10.90	1	841	0.12%
2019/09/26	0	0.00	1	10.85	11.00	-1	840	-0.12%
2019/09/18	2	11.10	27	10.76	11.40	-25	813	-3.07%
2019/09/16	0	0.00	6	10.50	10.60	-6	803	-0.75%
2019/09/11	3	10.40	0	0.00	10.40	3	806	0.37%
2019/09/09	1	10.60	0	0.00	10.60	1	820	0.12%
2019/09/06	0	0.00	2	10.70	10.60	-2	824	-0.24%
2019/09/03	22	10.64	0	0.00	10.60	22	825	2.66%
2019/09/02	2	10.70	5	10.70	10.70	-3	829	-0.36%
2019/08/30	0	0.00	5	10.85	10.65	-5	827	-0.60%
2019/08/27	0	0.00	5	10.80	10.80	-5	836	-0.60%
2019/08/15	3	11.45	0	0.00	11.40	3	958	0.31%
2019/08/13	7	11.01	0	0.00	11.00	7	940	0.74%
2019/08/05	3	11.20	0	0.00	10.85	3	985	0.30%
2019/08/01	0	0.00	1	11.10	11.00	-1	1,024	-0.10%
2019/07/31	1	10.50	0	0.00	10.80	1	1,044	0.10%
2019/07/30	0	0.00	4	11.15	11.10	-4	1,070	-0.37%
2019/07/24	1	11.15	0	0.00	11.15	1	1,265	0.08%
2019/07/23	2	11.25	0	0.00	11.25	2	1,272	0.16%
2019/07/22	3	11.38	0	0.00	11.40	3	1,296	0.23%
2019/07/12	0	0.00	4	11.74	12.00	-4	1,247	-0.32%
2019/07/11	0	0.00	1	11.65	11.55	-1	1,201	-0.08%
2019/07/10	2	11.85	43	11.85	11.95	-41	1,162	-3.53%
2019/07/09	34	10.82	1	10.95	10.95	33	1,086	3.04%
2019/07/02	0	0.00	6	10.30	10.30	-6	1,056	-0.57%
2019/07/01	0	0.00	3	10.25	10.35	-3	1,057	-0.28%
2019/06/28	0	0.00	1	10.45	10.45	-1	1,055	-0.09%
2019/06/27	4	10.58	0	0.00	10.55	4	1,055	0.38%
2019/06/25	0	0.00	2	10.20	10.10	-2	1,043	-0.19%
2019/06/14	1	10.35	0	0.00	10.35	1	1,002	0.10%
2019/06/12	1	10.40	0	0.00	10.50	1	996	0.10%
2019/06/11	2	10.60	0	0.00	10.60	2	993	0.20%
2019/06/10	0	0.00	4	11.10	10.95	-4	987	-0.41%
2019/06/06	0	0.00	5	11.00	10.85	-5	981	-0.51%
2019/05/31	0	0.00	3	10.87	11.20	-3	969	-0.31%
2019/05/30	1	10.40	0	0.00	10.30	1	956	0.10%
2019/05/28	0	0.00	1	10.95	10.90	-1	938	-0.11%
2019/05/24	1	11.30	18	11.22	10.85	-17	925	-1.84%
2019/05/23	10	11.20	0	0.00	11.15	10	907	1.10%
2019/05/22	2	11.25	1	11.10	11.25	1	869	0.12%
2019/05/14	0	0.00	2	10.50	10.70	-2	811	-0.25%
2019/05/13	5	9.93	0	0.00	9.94	5	791	0.63%
2019/05/10	0	0.00	11	10.75	10.40	-11	775	-1.42%
2019/05/09	0	0.00	40	11.10	11.15	-40	747	-5.35%
2019/05/08	14	11.30	7	11.31	11.25	7	723	0.97%
2019/05/07	11	11.58	2	11.75	11.60	9	693	1.30%
2019/05/06	25	11.99	1	12.00	12.05	24	643	3.73%
2019/05/03	29	11.18	4	11.51	11.80	25	564	4.43%
2019/05/02	14	10.64	0	0.00	10.75	14	477	2.93%
2019/04/30	0	0.00	1	9.77	9.79	-1	404	-0.25%
2019/04/29	5	9.14	0	0.00	9.05	5	385	1.30%
2019/04/26	8	9.30	0	0.00	9.26	8	374	2.14%
2019/04/22	1	8.61	0	0.00	8.61	1	275	0.36%
2019/04/18	0	8.80	2	8.45	8.83	-2	266	-0.75%
2019/04/16	0	8.40	0	0.00	8.40	0	262	0.00%
2019/04/12	0	8.99	0	0.00	8.37	0	262	0.00%
2019/04/11	0	8.40	0	0.00	8.37	0	262	0.00%
2019/03/18	0	8.67	0	0.00	8.64	0	269	0.00%
2019/03/07	0	0.00	3	8.61	8.61	-3	373	-0.80%
2019/03/06	1	8.49	1	8.70	8.66	0	374	0.00%
2019/03/04	0	0.00	2	8.61	8.61	-2	377	-0.53%
2019/02/25	2	8.68	0	0.00	8.66	2	375	0.53%
2019/02/21	1	8.69	3	8.71	8.69	-2	378	-0.53%
2019/02/14	0	8.33	0	0.00	8.33	0	382	0.00%
2019/01/28	3	8.33	0	0.00	8.35	3	392	0.76%
2019/01/25	2	8.32	0	0.00	8.35	2	396	0.50%
2019/01/24	0	0.00	2	8.53	8.48	-2	397	-0.50%
2019/01/22	0	8.40	0	0.00	8.28	0	400	0.00%
2019/01/21	0	0.00	2	8.30	8.26	-2	404	-0.49%
2019/01/10	2	8.29	0	0.00	8.28	2	419	0.48%
2019/01/09	0	0.00	1	8.47	8.47	-1	418	-0.24%
2018/12/22	0	0.00	1	8.31	8.31	-1	417	-0.24%
2018/12/21	0	0.00	5	8.30	8.30	-5	417	-1.20%
2018/12/20	1	8.16	1	8.20	8.20	0	416	0.00%
2018/12/19	4	8.29	3	8.30	8.30	1	412	0.24%
2018/12/13	2	8.06	0	0.00	8.01	2	398	0.50%
2018/12/12	2	8.00	0	0.00	8.00	2	401	0.50%
2018/12/10	2	7.83	2	7.84	7.83	0	414	0.00%
2018/12/06	3	8.03	3	7.96	7.96	0	399	0.00%
2018/12/05	3	8.48	0	0.00	8.47	3	377	0.79%
2018/12/04	2	8.85	0	0.00	8.80	2	371	0.54%
2018/11/15	0	0.00	50	8.01	8.00	-50	298	-16.77%
2018/11/14	50	8.38	0	0.00	8.30	50	282	17.71%
2018/10/15	0	9.45	0	0.00	9.31	0	329	0.00%
2018/10/04	0	11.10	0	0.00	10.95	0	326	0.00%
2018/09/18	0	0.00	1	11.75	11.60	-1	406	-0.25%
2018/09/14	1	11.40	0	0.00	11.85	1	504	0.20%
2018/09/06	0	0.00	2	12.00	11.95	-2	648	-0.31%
2018/07/23	0	0.00	8	12.60	12.55	-8	1,242	-0.64%
2018/07/05	8	13.15	9	12.65	13.10	-1	1,257	-0.08%
2018/06/29	5	13.10	0	0.00	13.10	5	1,237	0.40%
2018/06/28	3	13.35	0	0.00	13.05	3	1,234	0.24%
2018/06/27	1	13.00	0	0.00	13.10	1	1,231	0.08%
2018/06/26	1	13.00	5	13.00	13.20	-4	1,222	-0.33%
2018/06/25	1	14.75	0	0.00	14.40	1	1,175	0.09%
2018/06/21	4	15.08	0	0.00	15.00	4	1,119	0.36%
2018/06/20	1	14.65	0	0.00	14.50	1	1,097	0.09%
2018/06/19	1	14.60	0	0.00	14.55	1	1,080	0.09%
2018/06/15	1	15.50	5	15.10	15.00	-4	1,062	-0.38%
2018/06/13	2	15.95	0	0.00	15.75	2	971	0.21%
2018/06/06	0	0.00	10	15.26	15.10	-10	691	-1.45%
2018/06/05	3	14.88	10	14.90	14.90	-7	605	-1.16%
2018/06/01	6	12.70	0	0.00	12.85	6	512	1.17%
2018/05/31	0	0.00	14	12.95	12.80	-14	497	-2.81%
2018/05/30	20	13.25	1	13.25	13.25	19	453	4.19%
2018/04/20	0	12.00	0	0.00	12.00	0	709	0.00%
2018/04/19	0	0.00	2	12.05	12.15	-2	722	-0.28%
2018/04/12	0	12.40	0	0.00	12.55	0	921	0.00%
2018/04/11	2	12.70	0	0.00	12.65	2	929	0.22%
2018/04/02	0	12.20	0	0.00	12.30	0	958	0.00%
2018/03/31	0	12.20	0	0.00	12.30	0	976	0.00%
2018/03/30	0	12.20	0	0.00	12.25	0	1,036	0.00%
2018/03/20	0	0.00	1	12.50	12.50	-1	1,073	-0.09%
2018/03/12	1	13.10	0	0.00	12.90	1	1,054	0.09%
2018/01/31	0	0.00	1	13.30	13.35	-1	904	-0.11%
2018/01/16	0	13.90	65	13.81	14.00	-65	743	-8.74%
2018/01/12	0	0.00	20	13.15	12.95	-20	646	-3.09%
2018/01/10	0	0.00	30	12.55	13.00	-30	619	-4.84%
2018/01/09	30	12.90	0	0.00	12.90	30	558	5.37%
2018/01/08	0	0.00	40	11.75	11.75	-40	475	-8.41%