雷虎 (8033)-富邦-陽明券商分點個股進出

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－富邦-陽明券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-陽明券商分點個股進出
富邦-陽明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
2024/05/31	1	73.70	1	74.10	73.50	0	5,760	0.00%
2024/05/30	2	74.15	5	73.62	73.50	-3	5,764	-0.05%
2024/05/29	0	73.90	2	73.80	73.70	-2	5,761	-0.03%
2024/05/28	3	74.93	0	75.20	74.70	3	5,747	0.05%
2024/05/27	15.2	75.12	8.8	75.43	75.30	6.4	5,744	0.11%
2024/05/24	28	75.84	7	75.59	75.50	21	5,733	0.37%
2024/05/23	28.1	79.01	53.1	79.59	79.70	-25	5,672	-0.44%
2024/05/22	9	74.37	5.3	73.67	73.40	3.8	5,427	0.07%
2024/05/21	21	74.80	3	76.63	74.00	18	5,377	0.33%
2024/05/20	31.1	78.57	3.1	79.29	77.60	28.1	5,266	0.53%
2024/05/17	17.1	80.88	60.1	80.28	81.50	-43	5,095	-0.84%
2024/05/16	21.1	77.71	3.1	77.84	77.40	18	4,912	0.37%
2024/05/15	21.6	78.32	10.1	78.15	79.40	11.5	4,852	0.24%
2024/05/14	17.1	77.34	64.1	79.85	80.00	-47.1	4,738	-0.99%
2024/05/13	10	74.50	2	75.29	73.80	8	4,571	0.18%
2024/05/10	8	75.57	11	75.16	76.80	-3	4,531	-0.07%
2024/05/09	28.1	75.97	45.1	75.53	75.80	-17	4,498	-0.38%
2024/05/08	4	74.17	18	74.45	73.70	-14	4,459	-0.31%
2024/05/07	8	76.39	5.1	76.48	74.50	3	4,435	0.07%
2024/05/06	11.1	74.92	28.2	74.48	75.60	-17.1	4,364	-0.39%
2024/05/03	4	72.06	2	71.32	71.40	2	4,300	0.05%
2024/05/02	2	72.86	8	72.85	73.00	-6	4,260	-0.14%
2024/04/30	2	73.41	0	73.70	73.20	2	4,234	0.05%
2024/04/29	15	73.99	13.4	74.00	73.80	1.6	4,207	0.04%
2024/04/26	9	75.97	13.3	75.99	75.40	-4.3	4,160	-0.10%
2024/04/25	0	75.50	6.1	76.45	76.50	-6.1	4,116	-0.15%
2024/04/24	11.2	75.79	6	75.85	75.90	5.2	4,078	0.13%
2024/04/23	8	73.99	3	75.47	74.30	5	4,039	0.12%
2024/04/22	13.5	76.72	16	77.02	73.30	-2.5	4,000	-0.06%
2024/04/19	17.3	80.25	19.1	80.97	79.40	-1.8	3,947	-0.05%
2024/04/18	15.1	80.69	10.2	78.98	80.60	4.9	3,855	0.13%
2024/04/17	16.1	79.84	11.1	78.85	79.30	4.9	3,724	0.13%
2024/04/16	43	78.75	90.3	79.73	81.40	-47.3	3,651	-1.30%
2024/04/15	23.1	80.07	59.4	81.30	83.40	-36.3	3,394	-1.07%
2024/04/12	19	74.43	11	74.74	75.90	8	3,113	0.26%
2024/04/11	31.1	75.21	56.1	74.13	73.60	-25	3,046	-0.82%
2024/04/10	51.2	77.98	24.1	77.36	77.20	27.1	2,906	0.93%
2024/04/09	18.3	73.19	59.6	74.81	77.00	-41.4	2,664	-1.55%
2024/04/08	19.2	71.46	18.2	71.64	70.00	1	2,440	0.04%
2024/04/03	31	71.76	19.2	71.91	73.00	11.8	2,337	0.51%
2024/04/02	35.8	71.09	23.5	71.47	73.00	12.3	2,240	0.55%
2024/04/01	32.6	70.47	50	70.24	71.60	-17.5	2,058	-0.85%
2024/03/29	17.4	65.51	17	65.52	65.10	0.4	1,832	0.02%
2024/03/28	50.1	66.95	100.7	68.05	68.30	-50.6	1,727	-2.93%
2024/03/27	38.1	62.25	51.2	63.25	64.20	-13.1	1,492	-0.88%
2024/03/26	27.1	58.03	13	58.45	58.40	14.1	1,306	1.08%
2024/03/25	71.1	59.51	29.5	59.02	60.10	41.5	1,219	3.40%
2024/03/22	11	54.26	23.1	54.81	56.10	-12.1	1,066	-1.13%
2024/03/20	10.1	51.30	7	51.16	51.10	3.1	979	0.31%
2024/03/19	10	51.80	0	0.00	51.90	10	983	1.02%
2024/03/18	0	0.00	2	51.00	51.20	-2	989	-0.20%
2024/03/15	15.1	50.90	0	0.00	50.80	15.1	1,007	1.50%
2024/03/14	0.1	50.72	0	0.00	50.80	0.1	1,010	0.01%
2024/03/13	5.1	51.89	5	51.08	50.90	0.1	1,014	0.01%
2024/03/12	1.5	52.07	20	52.07	52.00	-18.5	1,019	-1.81%
2024/03/11	2	52.50	0	0.00	52.50	2	1,019	0.20%
2024/03/08	5.3	50.73	9	50.82	50.60	-3.7	1,023	-0.37%
2024/03/07	9.1	51.73	11	51.76	51.70	-2	1,035	-0.19%
2024/03/06	7	52.71	0	0.00	52.50	7	1,028	0.68%
2024/03/05	11	53.47	4.1	53.40	53.20	6.9	1,025	0.68%
2024/03/04	2	53.35	6	53.07	52.90	-4	1,018	-0.39%
2024/03/01	6	54.17	7	53.93	53.50	-1	1,020	-0.10%
2024/02/29	0.1	53.30	1	54.00	54.10	-0.9	1,060	-0.08%
2024/02/27	3	53.77	33	53.55	53.60	-30	1,119	-2.68%
2024/02/26	8	53.02	1	53.10	53.10	7	1,100	0.64%
2024/02/23	6	51.87	5	51.70	51.60	1	1,094	0.09%
2024/02/22	1	52.70	0	0.00	52.40	1	1,087	0.09%
2024/02/21	3	52.60	5	52.50	52.60	-2	1,098	-0.18%
2024/02/20	2	52.40	2.9	52.56	52.70	-0.9	1,099	-0.08%
2024/02/19	2	53.80	1	53.60	53.60	1	1,096	0.09%
2024/02/16	1	53.00	6	53.90	54.10	-5	1,097	-0.46%
2024/02/15	2.5	53.02	5	53.00	53.00	-2.5	1,084	-0.23%
2024/02/05	0	52.90	0	0.00	52.80	0	1,082	0.00%
2024/02/02	0	52.10	0	0.00	51.90	0	1,089	0.00%
2024/02/01	1	51.60	0	0.00	51.80	1	1,092	0.09%
2024/01/31	1	51.71	1	52.20	51.30	0.1	1,093	0.01%
2024/01/30	5.1	52.20	2	52.20	52.10	3.1	1,089	0.28%
2024/01/29	20.1	52.46	0	0.00	52.40	20.1	1,094	1.84%
2024/01/26	7.1	52.62	0.6	52.88	52.10	6.5	1,100	0.59%
2024/01/25	6.2	53.52	2	53.40	53.20	4.2	1,093	0.38%
2024/01/24	0	0.00	1	54.00	53.80	-1	1,102	-0.09%
2024/01/23	2	54.30	4	54.10	54.10	-2	1,103	-0.18%
2024/01/22	1	54.30	1	54.00	54.10	0	1,105	0.00%
2024/01/19	1	54.10	1	54.00	54.00	0	1,104	0.00%
2024/01/18	0.2	53.90	3.1	53.78	53.80	-2.9	1,111	-0.26%
2024/01/17	1.1	54.32	10.1	55.31	54.30	-9.1	1,110	-0.82%
2024/01/16	3	55.73	4	55.73	55.60	-1	1,103	-0.09%
2024/01/15	4	58.67	8	58.08	57.20	-4	1,090	-0.37%
2024/01/12	17.5	56.76	19	57.06	57.50	-1.5	1,031	-0.15%
2024/01/11	6.1	55.34	2	55.15	55.60	4.1	993	0.41%
2024/01/10	8.7	57.00	6	57.97	57.00	2.7	989	0.27%
2024/01/09	2	55.30	0	0.00	55.20	2	965	0.21%
2024/01/08	2	56.60	0	0.00	56.10	2	975	0.20%
2024/01/05	2	55.85	2	57.20	57.30	0	976	0.00%
2024/01/04	10	55.75	0	0.00	55.40	10	978	1.02%
2024/01/03	2	55.50	0	0.00	55.50	2	1,040	0.19%
2024/01/02	0.1	56.40	1	56.10	56.00	-0.9	1,038	-0.09%
2023/12/28	0.1	56.62	0	0.00	56.10	0.1	1,040	0.01%
2023/12/27	2	56.00	0	56.50	56.20	2	1,039	0.19%
2023/12/26	37.3	58.23	54	57.62	57.00	-16.7	1,027	-1.63%
2023/12/25	3.1	56.55	2	56.25	57.20	1.1	1,008	0.11%
2023/12/22	2.1	55.51	0	0.00	55.90	2.1	1,001	0.20%
2023/12/21	0	57.40	1	57.00	56.50	-1	998	-0.10%
2023/12/20	0	0.00	10	55.60	55.90	-10	1,001	-1.00%
2023/12/19	1	55.31	2	55.55	55.60	-1	1,020	-0.10%
2023/12/18	0	0.00	10	56.80	57.00	-10	1,036	-0.96%
2023/12/14	1	58.00	0	0.00	56.80	1	1,074	0.09%
2023/12/13	22	57.28	3	56.90	56.50	19	1,097	1.73%
2023/12/12	11	57.75	50	58.20	57.00	-39	1,162	-3.35%
2023/12/11	0	56.40	0	0.00	56.30	0	1,176	0.00%
2023/12/08	2	57.50	2	57.20	57.20	0	1,206	0.00%
2023/12/07	4	58.08	1	57.50	57.50	3	1,268	0.24%
2023/12/06	0	0.00	1	57.00	56.60	-1	1,380	-0.07%
2023/12/05	2	57.25	0	0.00	56.50	2	1,467	0.14%
2023/12/04	8	56.41	12.1	57.88	57.80	-4.1	1,467	-0.28%
2023/12/01	0	0.00	2	56.30	56.20	-2	1,450	-0.14%
2023/11/30	1.1	56.19	0	0.00	56.00	1.1	1,464	0.08%
2023/11/29	2	56.40	1	56.60	56.40	1	1,489	0.07%
2023/11/28	0.1	56.50	5	56.30	56.50	-4.9	1,512	-0.32%
2023/11/27	20	58.37	5	59.22	57.00	15	1,559	0.96%
2023/11/24	7.1	58.05	9	58.13	58.80	-1.9	1,566	-0.12%
2023/11/22	1	54.50	0	0.00	54.50	1	1,747	0.06%
2023/11/20	3	55.90	25	56.07	55.90	-22	2,014	-1.09%
2023/11/15	11	54.00	6	54.33	53.80	5	2,082	0.24%
2023/11/14	2	54.15	1	53.70	53.60	1	2,092	0.05%
2023/11/13	1	53.50	0.1	54.20	53.30	0.9	2,104	0.04%
2023/11/10	6	53.97	0.5	54.00	53.70	5.5	2,121	0.26%
2023/11/09	1	56.30	0.5	55.55	55.20	0.5	2,123	0.02%
2023/11/08	0	0.00	0.5	56.20	56.20	-0.5	2,130	-0.02%
2023/11/07	0	56.70	1	56.70	56.10	-1	2,150	-0.05%
2023/11/06	1	57.30	3	56.63	57.00	-2	2,159	-0.09%
2023/11/03	1.1	56.22	0	0.00	56.30	1.1	2,161	0.05%
2023/11/02	0	0.00	0	55.80	55.40	0	2,165	0.00%
2023/11/01	1.2	54.15	0	0.00	54.90	1.2	2,170	0.05%
2023/10/31	2	56.60	1	56.90	56.20	1	2,166	0.05%
2023/10/30	1	57.20	0	0.00	57.40	1	2,196	0.05%
2023/10/27	0	0.00	4	57.53	57.20	-4	2,257	-0.18%
2023/10/26	17	58.20	0	0.00	58.20	17	2,304	0.74%
2023/10/25	10	58.10	0	0.00	57.70	10	2,307	0.43%
2023/10/24	0	0.00	10	57.20	58.20	-10	2,318	-0.43%
2023/10/23	0	0.00	10	58.05	57.40	-10	2,334	-0.43%
2023/10/20	1	58.60	0	0.00	57.80	1	2,354	0.04%
2023/10/19	1	58.00	0	0.00	58.50	1	2,388	0.04%
2023/10/18	1	58.30	11	58.25	57.70	-10	2,460	-0.41%
2023/10/17	3	59.67	4	60.53	58.70	-1	2,526	-0.04%
2023/10/16	1	62.00	2	62.00	61.50	-1	2,528	-0.04%
2023/10/13	2.1	61.76	3	61.33	61.30	-0.9	2,570	-0.04%
2023/10/12	3	61.03	8	61.54	61.90	-5	2,605	-0.19%
2023/10/11	24	62.86	11	62.90	63.00	13	2,613	0.50%
2023/10/06	1	58.00	0	0.00	58.30	1	2,598	0.04%
2023/10/05	2	58.35	0	0.00	58.10	2	2,673	0.07%
2023/10/04	1	57.50	6	57.70	57.70	-5	2,696	-0.19%
2023/10/03	4	58.73	3	58.60	58.30	1	2,705	0.04%
2023/10/02	2	58.60	2	58.50	59.10	0	2,733	0.00%
2023/09/28	4	59.80	1	59.90	58.70	3	2,746	0.11%
2023/09/26	2	59.70	4	59.10	59.00	-2	2,827	-0.07%
2023/09/25	0	0.00	1	60.50	60.70	-1	2,868	-0.03%
2023/09/22	0	0.00	3.1	59.40	59.60	-3.1	2,867	-0.11%
2023/09/21	4	57.33	2	57.90	57.20	2	2,863	0.07%
2023/09/20	8	59.70	5	59.16	58.90	3	2,879	0.10%
2023/09/19	7	61.13	3	61.60	59.80	4	2,901	0.14%
2023/09/18	5	62.32	2	64.00	62.20	3	2,892	0.10%
2023/09/15	9	61.98	4	62.53	61.50	5	2,897	0.17%
2023/09/14	5	64.20	16	64.53	63.80	-11	2,906	-0.38%
2023/09/13	4	64.65	11	64.45	64.20	-7	3,029	-0.23%
2023/09/12	19	66.17	7	66.06	66.00	12	3,039	0.39%
2023/09/11	38.1	69.63	42.3	69.68	68.00	-4.2	3,047	-0.14%
2023/09/08	15.3	66.62	18	66.91	68.00	-2.8	2,958	-0.09%
2023/09/07	10	64.13	4	64.03	63.00	6	2,897	0.21%
2023/09/06	3	63.17	1	63.30	63.10	2	2,934	0.07%
2023/09/05	0	0.00	6	63.67	63.70	-6	2,965	-0.20%
2023/09/04	3	63.77	7	63.64	63.60	-4	3,022	-0.13%
2023/09/01	7	65.14	6.2	65.03	64.60	0.8	3,109	0.03%
2023/08/31	10	66.37	18	66.38	65.30	-8	3,129	-0.26%
2023/08/30	7.3	63.95	18	64.06	65.80	-10.8	3,176	-0.34%
2023/08/29	21.1	63.71	27	63.32	64.50	-5.9	3,165	-0.19%
2023/08/28	52.2	66.37	20.2	67.23	68.20	32	3,102	1.03%
2023/08/25	23.1	63.57	3.2	62.83	62.90	19.9	2,986	0.67%
2023/08/24	20.2	60.82	29	60.89	62.90	-8.8	2,983	-0.30%
2023/08/23	8	55.08	18	56.90	57.20	-10	2,921	-0.34%
2023/08/22	2	52.70	1	52.40	52.00	1	2,875	0.03%
2023/08/21	0	0.00	4	53.35	53.20	-4	2,867	-0.14%
2023/08/18	11	54.33	19	52.73	52.50	-8	2,864	-0.28%
2023/08/17	5	53.50	0	0.00	54.40	5	2,856	0.18%
2023/08/16	1	53.40	2	52.35	53.40	-1	2,856	-0.04%
2023/08/15	4.1	55.25	4	54.25	54.10	0.1	2,837	0.00%
2023/08/14	24	55.75	14	56.23	55.30	10	2,832	0.35%
2023/08/11	17	57.12	8	56.56	56.50	9	2,837	0.32%
2023/08/10	22	58.57	0	0.00	58.00	22	2,834	0.78%
2023/08/09	3	59.77	2	60.10	58.90	1	2,849	0.04%
2023/08/08	5	60.62	3	60.20	59.10	2	2,990	0.07%
2023/08/07	4.9	60.17	0	0.00	59.50	4.9	3,194	0.15%
2023/08/04	1	60.10	4	60.13	60.00	-3	3,479	-0.09%
2023/08/02	1	60.90	7.1	61.32	60.20	-6.1	3,665	-0.17%
2023/08/01	19.1	63.18	3.1	63.82	62.80	16	3,964	0.40%
2023/07/31	6.1	61.15	2	62.10	61.50	4.1	3,921	0.10%
2023/07/28	3	58.07	10	58.13	57.90	-7	3,892	-0.18%
2023/07/27	4	58.75	1	59.30	58.70	3	3,905	0.08%
2023/07/26	2	59.00	0.3	58.40	58.50	1.8	3,914	0.05%
2023/07/25	0	0.00	9.3	59.11	59.00	-9.3	3,915	-0.24%
2023/07/24	4	60.42	3.6	60.60	60.00	0.4	3,915	0.01%
2023/07/21	4.5	63.30	7	63.27	62.90	-2.5	3,885	-0.06%
2023/07/20	12	59.92	6	59.92	62.70	6	3,832	0.16%
2023/07/19	2.2	56.80	6	56.87	57.00	-3.9	3,775	-0.10%
2023/07/18	6	57.80	14	57.98	56.50	-8	3,786	-0.21%
2023/07/17	1	59.50	5.5	58.24	59.60	-4.5	3,997	-0.11%
2023/07/14	1	61.30	6	60.58	60.50	-5	4,402	-0.11%
2023/07/13	28.1	61.57	1	60.20	60.10	27.1	5,626	0.48%
2023/07/12	17.4	63.38	24	63.02	62.10	-6.6	6,052	-0.11%
2023/07/11	9	66.23	5.4	67.03	66.10	3.6	6,111	0.06%
2023/07/10	5.3	67.78	5.1	67.61	67.20	0.1	6,169	0.00%
2023/07/07	2	67.70	3.1	67.21	67.50	-1.1	6,199	-0.02%
2023/07/06	11	68.87	1	71.10	68.80	10	6,179	0.16%
2023/07/05	6	70.22	1	70.20	69.60	5	6,174	0.08%
2023/07/04	21.1	71.53	2.1	71.65	70.70	19	6,163	0.31%
2023/07/03	1.1	67.90	11	69.42	70.70	-10	6,121	-0.16%
2023/06/30	2	68.40	0	0.00	68.40	2	6,083	0.03%
2023/06/29	5	69.22	3	69.57	69.00	2	6,088	0.03%
2023/06/28	9.1	70.17	9	70.58	69.50	0.1	6,115	0.00%
2023/06/27	4	68.88	1	67.70	67.50	3	6,154	0.05%
2023/06/26	1	69.30	0	0.00	70.20	1	6,399	0.02%
2023/06/21	9	70.48	5	71.30	70.30	4	6,450	0.06%
2023/06/20	19	71.70	6	72.20	71.30	13	6,520	0.20%
2023/06/19	17	74.15	28	73.60	74.40	-11	6,513	-0.17%
2023/06/16	21	70.45	5	71.36	69.70	16	6,477	0.25%
2023/06/15	22.1	70.57	20	69.47	70.70	2.1	6,519	0.03%
2023/06/14	8	68.39	4	68.65	68.00	4	6,488	0.06%
2023/06/13	6	69.33	10	69.83	69.30	-4	6,490	-0.06%
2023/06/12	3	70.90	18.1	69.65	69.40	-15.1	6,488	-0.23%
2023/06/09	4	72.68	13	72.86	72.20	-9	6,468	-0.14%
2023/06/08	19	73.75	22	73.86	73.10	-3	6,477	-0.05%
2023/06/07	31.1	74.46	68	74.24	73.80	-36.9	6,496	-0.57%
2023/06/06	14	72.26	8	72.71	71.90	6	6,442	0.09%
2023/06/05	19	73.33	8	72.23	73.00	11	6,486	0.17%
2023/06/02	4	69.68	11	69.97	69.10	-7	6,476	-0.11%
2023/06/01	3	70.53	2	70.90	70.00	1	6,688	0.01%
2023/05/31	4	70.40	15	70.61	70.40	-11	6,852	-0.16%
2023/05/30	23	72.10	6	72.53	71.80	17	6,960	0.24%
2023/05/29	9	64.69	12	67.14	69.60	-3	6,922	-0.04%
2023/05/26	0	0.00	1	63.50	63.30	-1	7,074	-0.01%
2023/05/25	3	66.20	2	67.20	65.80	1	7,367	0.01%
2023/05/24	4	67.15	0	0.00	66.80	4	7,787	0.05%
2023/05/23	3	67.80	0	0.00	67.60	3	7,998	0.04%
2023/05/22	2	68.10	0	0.00	68.10	2	8,205	0.02%
2023/05/19	0	0.00	7	64.40	64.40	-7	8,268	-0.08%
2023/05/18	0	0.00	1	64.20	64.00	-1	8,305	-0.01%
2023/05/17	2	65.00	0	63.10	65.00	2	8,353	0.02%
2023/05/16	0	0.00	0.2	62.60	62.90	-0.2	8,416	0.00%
2023/05/15	2.1	63.89	25.5	63.52	62.70	-23.5	8,694	-0.27%
2023/05/12	8	68.31	8	68.74	68.30	0	8,899	0.00%
2023/05/11	13	70.97	18	69.39	70.00	-5	8,877	-0.06%
2023/05/10	34	71.17	31	71.48	72.80	3	8,697	0.03%
2023/05/09	41.1	73.93	29.1	74.72	69.70	12	8,429	0.14%
2023/05/08	62	79.63	58	78.49	77.20	4	8,262	0.05%
2023/05/05	3	77.79	1	77.50	78.00	2	7,990	0.03%
2023/05/04	8	78.88	0	0.00	78.10	8	8,074	0.10%
2023/05/03	5.5	77.21	1	78.20	78.20	4.5	8,186	0.05%
2023/05/02	6.2	76.49	5.8	76.54	76.50	0.4	8,188	0.00%
2023/04/28	0	75.50	1.1	75.02	75.20	-1.1	8,211	-0.01%
2023/04/27	1	74.40	4	73.20	74.40	-3	8,211	-0.04%
2023/04/26	11	70.82	0	0.00	70.20	11	8,219	0.13%
2023/04/25	12.8	73.57	1	70.00	70.00	11.8	8,261	0.14%
2023/04/24	6.1	70.20	1	71.90	73.00	5.1	8,289	0.06%
2023/04/21	2	69.40	1	68.00	69.70	1	8,288	0.01%
2023/04/20	34	73.84	50.4	73.33	74.60	-16.3	8,275	-0.20%
2023/04/19	56.4	75.43	31.2	75.64	76.60	25.2	8,042	0.31%
2023/04/18	221.6	79.60	198.3	78.22	73.50	23.3	7,671	0.30%	大買/大賣/
2023/04/17	47.1	74.96	72.1	75.89	79.00	-25	6,526	-0.38%
2023/04/14	19	69.44	7.2	71.64	71.90	11.8	6,118	0.19%
2023/04/13	11	65.79	15	64.85	65.40	-4	6,018	-0.07%
2023/04/12	1	62.60	10	62.40	63.00	-9	6,040	-0.15%
2023/04/11	6	59.78	25	59.78	59.80	-19	6,023	-0.32%
2023/04/10	4.4	59.14	1.1	59.18	59.10	3.3	6,056	0.05%
2023/04/07	4.9	59.23	1.1	59.94	58.90	3.8	6,088	0.06%
2023/04/06	1	58.20	2	59.25	59.40	-1	6,136	-0.02%
2023/03/31	3	58.30	0.6	57.40	58.20	2.4	6,172	0.04%
2023/03/29	4	56.68	17	56.38	57.70	-13	6,299	-0.21%
2023/03/28	23	58.53	2	58.80	58.50	21	6,326	0.33%
2023/03/27	78	62.86	96.3	62.22	64.90	-18.3	6,338	-0.29%
2023/03/24	23	59.27	28	59.24	59.00	-5	6,273	-0.08%
2023/03/23	31	60.17	62.1	60.25	60.30	-31	6,372	-0.49%
2023/03/22	14.2	59.28	19	59.18	58.90	-4.8	6,342	-0.08%
2023/03/21	21	60.81	20.2	61.20	59.90	0.8	6,379	0.01%
2023/03/20	17	61.45	16	59.86	60.90	1	6,350	0.02%
2023/03/17	33	57.50	8	57.72	58.40	25	6,366	0.39%
2023/03/16	4	55.18	3.1	54.77	54.50	1	6,435	0.01%
2023/03/15	1.1	58.10	4	57.78	56.90	-3	6,534	-0.05%
2023/03/14	12	57.12	14	56.55	57.60	-2	6,831	-0.03%
2023/03/13	53	56.54	10	57.25	56.70	43	6,947	0.62%
2023/03/10	16.4	58.89	15	58.14	57.80	1.4	6,967	0.02%
2023/03/09	22.1	61.49	6	61.52	61.40	16.1	7,012	0.23%
2023/03/08	26	61.35	26.1	60.98	62.10	0	7,121	0.00%
2023/03/07	14	60.16	28.2	60.03	59.60	-14.2	7,360	-0.19%
2023/03/06	50.2	59.74	46.3	60.06	61.50	3.8	7,483	0.05%
2023/03/03	47	56.81	71	57.74	56.70	-24	7,428	-0.32%
2023/03/02	14	54.18	27.8	54.52	55.80	-13.8	7,499	-0.18%
2023/03/01	20.3	54.17	27	52.82	52.80	-6.7	7,593	-0.09%
2023/02/24	38	54.66	33	54.97	53.90	5	7,649	0.07%
2023/02/23	109	56.37	57.1	57.20	58.00	51.9	7,528	0.69%	大買/
2023/02/22	92.5	55.50	58.2	54.75	57.70	34.3	7,357	0.47%
2023/02/21	11	49.13	18.1	52.37	52.50	-7.1	7,042	-0.10%
2023/02/20	26	46.65	40	47.00	47.80	-14	6,943	-0.20%
2023/02/17	26	44.83	19.5	44.82	44.45	6.5	6,845	0.09%
2023/02/16	9	44.28	20	44.36	44.25	-11	6,834	-0.16%
2023/02/15	16	43.96	18	44.56	43.95	-2	6,884	-0.03%
2023/02/14	10.1	44.67	12	44.55	44.30	-1.9	6,967	-0.03%
2023/02/13	41.4	45.85	31	45.27	45.85	10.4	7,022	0.15%
2023/02/10	10	45.36	25	47.04	47.85	-15	7,172	-0.21%
2023/02/09	18	43.27	40.2	43.47	43.50	-22.2	6,988	-0.32%
2023/02/08	1	42.50	20	42.07	42.10	-19	7,010	-0.27%
2023/02/07	0	42.45	2	42.33	42.40	-2	7,091	-0.03%
2023/02/06	10	42.46	5	42.39	42.25	5	7,161	0.07%
2023/02/03	23	42.21	5	41.97	41.85	18	7,218	0.25%
2023/02/02	21	43.27	15.6	43.28	42.95	5.4	7,209	0.07%
2023/02/01	13	42.58	21	43.07	43.25	-8	7,209	-0.11%
2023/01/31	8	40.06	6.1	40.10	40.10	1.9	7,174	0.03%
2023/01/30	6	40.30	11	40.44	40.70	-5	7,308	-0.07%
2023/01/17	8	39.16	2	39.05	39.10	6	7,327	0.08%
2023/01/16	0	0.00	12	39.20	39.25	-12	7,431	-0.16%
2023/01/13	8.1	39.65	20	39.54	39.35	-11.9	7,544	-0.16%
2023/01/12	13.2	40.33	14	40.39	40.25	-0.8	7,584	-0.01%
2023/01/11	5	41.82	2	41.60	41.35	3	7,547	0.04%
2023/01/10	3	41.90	5	41.87	41.65	-2	7,538	-0.03%
2023/01/09	10.1	41.97	4	42.01	41.95	6.1	7,527	0.08%
2023/01/06	35.1	42.11	7	41.76	41.90	28.1	7,510	0.37%
2023/01/05	6	43.43	21	43.86	43.20	-15	7,462	-0.20%
2023/01/04	21	43.22	11.1	43.47	43.30	9.9	7,360	0.13%
2023/01/03	13	42.22	6.1	42.18	42.15	6.9	7,348	0.09%
2022/12/30	14.1	42.43	8.6	42.89	42.75	5.4	7,360	0.07%
2022/12/29	2.1	40.84	2	40.95	41.00	0.1	7,315	0.00%
2022/12/28	34.1	42.41	3.4	41.94	41.50	30.7	7,318	0.42%
2022/12/27	10	43.18	5	42.89	42.25	5	7,306	0.07%
2022/12/26	6	43.62	8	42.69	43.10	-2	7,296	-0.03%
2022/12/23	21	42.19	5	42.13	42.80	16	7,277	0.22%
2022/12/22	18	43.58	52.2	43.64	42.75	-34.2	7,268	-0.47%
2022/12/21	12.6	41.74	3	41.43	41.80	9.6	7,244	0.13%
2022/12/20	12	41.59	12	42.10	41.40	0	7,308	0.00%
2022/12/19	38.2	43.00	4	42.41	41.80	34.2	7,401	0.46%
2022/12/16	10	44.49	3.1	44.27	43.90	6.9	7,527	0.09%
2022/12/15	3	42.70	30.2	45.20	45.35	-27.2	7,506	-0.36%
2022/12/14	18	41.61	2	41.20	41.25	16	7,349	0.22%
2022/12/13	7.1	41.39	24	41.03	40.80	-17	7,312	-0.23%
2022/12/12	6.1	42.59	18	42.29	42.00	-11.9	7,231	-0.16%
2022/12/09	11.5	44.68	9.7	44.51	44.05	1.8	7,181	0.03%
2022/12/08	27	45.66	17	45.25	45.10	10	7,163	0.14%
2022/12/07	23	45.10	16	44.93	44.45	7	7,132	0.10%
2022/12/06	68	46.36	30.1	45.47	47.00	37.9	7,099	0.53%
2022/12/05	12	43.20	17.4	43.40	45.10	-5.4	6,863	-0.08%
2022/12/02	30	41.39	8.3	41.36	41.00	21.7	6,722	0.32%
2022/12/01	12.7	41.15	43	41.42	40.95	-30.4	6,657	-0.46%
2022/11/30	33	41.03	29	40.88	40.75	4	6,532	0.06%
2022/11/29	72.1	43.99	100.2	44.66	42.95	-28.1	6,398	-0.44%
2022/11/28	71	40.47	29.1	41.15	42.35	41.9	6,082	0.69%
2022/11/25	16.3	39.52	20	40.58	38.50	-3.7	5,880	-0.06%
2022/11/24	33.4	40.83	33.2	40.66	42.55	0.2	5,708	0.00%
2022/11/23	16.5	44.80	78.5	44.29	44.00	-62	5,467	-1.13%
2022/11/22	22	48.24	30	47.16	45.50	-8	5,229	-0.15%
2022/11/21	40.1	45.04	16.8	45.06	46.00	23.3	5,075	0.46%
2022/11/18	33	42.18	40.7	42.54	42.00	-7.7	4,976	-0.16%
2022/11/17	40	37.99	61.2	39.65	40.40	-21.2	4,836	-0.44%
2022/11/16	26	36.52	12.2	36.75	36.75	13.8	4,733	0.29%
2022/11/15	9	33.92	51	32.81	36.00	-42	4,621	-0.91%
2022/11/14	6	33.73	14	32.69	33.00	-8	4,519	-0.18%
2022/11/11	4	33.47	12	33.51	34.00	-8	4,468	-0.18%
2022/11/10	41	34.08	75.5	33.71	34.30	-34.4	4,399	-0.78%
2022/11/09	10.5	32.86	9	32.14	32.55	1.5	4,301	0.03%
2022/11/08	52.1	34.36	122.1	33.21	34.20	-70	4,216	-1.66%	大賣/
2022/11/07	1	33.10	6.1	33.10	33.10	-5.1	3,771	-0.13%
2022/11/04	35	29.61	13.2	29.84	30.10	21.8	3,725	0.58%
2022/11/03	3	27.27	32.3	27.40	27.40	-29.3	3,577	-0.82%
2022/11/02	5	24.20	12.3	24.93	24.95	-7.3	3,463	-0.21%
2022/11/01	2	22.45	14	22.50	22.70	-12	3,380	-0.35%
2022/10/31	4	20.81	5	21.08	20.65	-1	3,294	-0.03%
2022/10/28	45.1	20.98	3	20.70	21.00	42.1	3,243	1.30%
2022/10/27	56	22.23	85	21.52	22.00	-29	3,141	-0.92%
2022/10/26	37	21.52	47	21.61	22.10	-10	3,045	-0.33%
2022/10/25	61	20.71	84	20.23	20.30	-23	2,882	-0.80%
2022/10/24	84	20.97	73	20.51	20.90	11	2,817	0.39%
2022/10/21	72	19.61	9	20.22	20.50	63	2,691	2.34%
2022/10/20	3	18.98	24	18.58	19.10	-21	2,541	-0.83%
2022/10/18	0	0.00	2	17.90	17.85	-2	2,438	-0.08%
2022/10/17	4	17.50	50	17.45	17.75	-46	2,432	-1.89%
2022/10/14	56	17.50	1	17.45	17.95	55	2,435	2.26%
2022/10/13	79	17.56	2	17.10	16.90	77	2,417	3.19%
2022/10/12	0	0.00	4	17.75	17.85	-4	2,387	-0.17%
2022/10/11	6	17.74	0	0.00	17.85	6	2,381	0.25%
2022/10/07	6	19.14	8	19.43	19.40	-2	2,332	-0.09%
2022/10/06	7	18.96	1	18.95	19.10	6	2,286	0.26%
2022/10/05	3	18.75	0	0.00	18.30	3	2,226	0.13%
2022/10/04	0	0.00	38	18.23	18.50	-38	2,199	-1.73%
2022/10/03	0	0.00	1	18.20	18.20	-1	2,180	-0.05%
2022/09/30	5	17.80	2	17.80	18.15	3	2,148	0.14%
2022/09/29	4	18.33	1	18.50	18.40	3	2,109	0.14%
2022/09/28	6	19.04	21	18.99	18.05	-15	2,066	-0.73%
2022/09/27	15	19.84	103	19.74	20.00	-88	1,986	-4.43%	大賣/
2022/09/26	18	21.15	6	21.11	20.70	12	1,892	0.63%
2022/09/23	140	22.23	113	21.53	22.90	27	1,747	1.54%	大買/大賣/
2022/09/22	55	21.06	9.9	21.22	21.25	45.2	1,552	2.91%
2022/09/21	13	19.46	5	19.55	19.35	8	1,367	0.59%
2022/09/20	3	19.57	3	19.45	19.75	0	1,367	0.00%
2022/09/19	2	19.95	7	19.71	19.50	-5	1,381	-0.36%
2022/09/16	2	19.83	14	19.66	19.80	-12	1,366	-0.88%
2022/09/15	73	20.48	40	19.80	19.70	33	1,339	2.46%
2022/09/14	22	19.55	32	20.06	20.30	-10	1,283	-0.78%
2022/09/13	43	19.91	33	19.94	20.00	10	1,221	0.82%
2022/09/12	0	0.00	44	18.71	19.15	-44	1,198	-3.67%
2022/09/06	0	0.00	9	17.80	17.65	-9	1,283	-0.70%
2022/09/02	0	0.00	2	18.20	18.30	-2	1,357	-0.15%
2022/09/01	0	0.00	5	18.00	18.15	-5	1,355	-0.37%
2022/08/30	7	18.20	0	0.00	18.25	7	1,345	0.52%
2022/08/23	0	0.00	6	17.68	17.50	-6	1,419	-0.42%
2022/08/19	0	0.00	5	18.25	18.20	-5	1,484	-0.34%
2022/08/18	4	18.20	0	0.00	18.30	4	1,526	0.26%
2022/08/16	21	18.24	6	18.13	18.25	15	1,579	0.95%
2022/08/15	6	17.32	0	0.00	18.40	6	1,615	0.37%
2022/08/11	0	0.00	10	17.00	17.00	-10	1,652	-0.61%
2022/08/10	0	0.00	4	17.00	17.00	-4	1,660	-0.24%
2022/08/09	0	0.00	2	17.05	17.10	-2	1,663	-0.12%
2022/08/05	2	16.45	3	16.35	16.50	-1	1,656	-0.06%
2022/07/28	1	16.90	0	0.00	16.80	1	1,740	0.06%
2022/07/27	1	17.10	0	0.00	17.00	1	1,746	0.06%
2022/07/22	0	0.00	1	17.20	17.05	-1	1,845	-0.05%
2022/07/18	3	17.18	0	0.00	17.10	3	1,922	0.16%
2022/07/07	5	16.80	0	0.00	17.00	5	1,953	0.26%
2022/07/06	0	0.00	5	16.95	16.85	-5	1,957	-0.26%
2022/07/05	0	0.00	1	16.85	17.20	-1	1,965	-0.05%
2022/06/30	1	17.20	0	0.00	17.15	1	1,950	0.05%
2022/06/29	1	17.05	0	0.00	17.10	1	1,937	0.05%
2022/06/27	1	17.20	0	0.00	17.35	1	1,961	0.05%
2022/06/23	1	15.40	1	15.65	15.55	0	1,972	0.00%
2022/06/22	10.1	15.80	10	15.30	15.20	0.1	1,980	0.00%
2022/06/21	0.1	15.95	2	16.20	16.40	-1.9	1,953	-0.10%
2022/06/20	3	16.28	9	16.47	16.00	-6	1,933	-0.31%
2022/06/17	12	17.28	1	17.30	17.20	11	1,846	0.60%
2022/06/16	0	0.00	5	19.25	19.10	-5	1,735	-0.29%
2022/06/15	1	19.05	5	19.15	18.85	-4	1,671	-0.24%
2022/06/14	0	0.00	1	19.10	19.00	-1	1,661	-0.06%
2022/06/13	1	19.20	29	18.96	19.40	-28	1,611	-1.74%
2022/06/10	4	19.00	8	18.86	18.75	-4	1,544	-0.26%
2022/06/09	1	19.00	0	0.00	19.00	1	1,538	0.07%
2022/06/07	0	0.00	10	19.10	19.00	-10	1,509	-0.66%
2022/06/06	0	0.00	6	18.35	19.15	-6	1,494	-0.40%
2022/06/01	5	19.10	0	0.00	18.85	5	1,470	0.34%
2022/05/31	0	0.00	3	19.20	19.20	-3	1,447	-0.21%
2022/05/30	3	19.17	2	19.10	19.10	1	1,427	0.07%
2022/05/26	0	0.00	15	19.04	19.05	-15	1,473	-1.02%
2022/05/25	0	0.00	2	18.90	19.00	-2	1,425	-0.14%
2022/05/23	10	18.63	2	18.95	18.80	8	1,349	0.59%
2022/05/20	20	18.05	11.3	18.15	18.50	8.7	1,280	0.68%
2022/05/19	0	0.00	1	17.80	18.00	-1	1,215	-0.08%
2022/05/16	10	17.58	0	0.00	17.60	10	1,187	0.84%
2022/05/13	0	0.00	3	17.50	17.45	-3	1,180	-0.25%
2022/05/12	3	17.85	27	17.72	17.45	-24	1,182	-2.03%
2022/05/06	0	0.00	5	17.71	17.85	-5	1,118	-0.45%
2022/05/05	0	0.00	2	17.95	17.95	-2	1,115	-0.18%
2022/05/04	0	0.00	12	17.64	17.70	-12	1,105	-1.09%
2022/05/03	1	17.80	1	17.80	18.00	0	1,101	0.00%
2022/04/29	1	18.40	5	18.35	18.25	-4	1,085	-0.37%
2022/04/28	0	0.00	10	18.30	18.30	-10	1,036	-0.96%
2022/04/27	1	17.15	0	0.00	17.40	1	1,012	0.10%
2022/04/25	12	17.48	1	17.20	17.25	11	981	1.12%
2022/04/22	2	17.75	14	17.87	18.00	-12	965	-1.24%
2022/04/21	0	0.00	4	17.33	17.65	-4	923	-0.43%
2022/04/20	5	16.65	0	0.00	16.70	5	893	0.56%
2022/04/19	0	0.00	1	16.80	16.70	-1	903	-0.11%
2022/04/13	2	16.85	0	0.00	16.85	2	922	0.22%
2022/04/12	1	16.95	0	0.00	17.20	1	924	0.11%
2022/04/07	7	16.86	4	16.63	16.30	3	905	0.33%
2022/04/06	1	17.15	0	0.00	17.10	1	891	0.11%
2022/04/01	0	17.25	0	0.00	17.40	0	893	0.00%
2022/03/31	1	17.65	0	0.00	17.30	1	892	0.11%
2022/03/30	2	17.65	0	0.00	17.95	2	878	0.23%
2022/03/29	2	17.80	31	17.67	17.85	-29	864	-3.36%
2022/03/28	1	16.90	1	16.80	16.90	0	807	0.00%
2022/03/25	0	0.00	1	16.75	16.75	-1	792	-0.13%
2022/03/23	0	0.00	10	16.10	16.10	-10	811	-1.23%
2022/03/22	5	16.34	0	0.00	16.30	5	827	0.60%
2022/03/17	0	0.00	7	16.46	16.55	-7	857	-0.82%
2022/03/16	0	0.00	1	16.35	16.30	-1	897	-0.11%
2022/03/14	5	15.80	2	15.95	16.10	3	924	0.32%
2022/03/10	1	15.85	0	0.00	15.65	1	938	0.11%
2022/03/07	0	0.00	5	15.80	15.60	-5	1,029	-0.49%
2022/03/04	7	16.29	2	16.65	16.20	5	1,073	0.47%
2022/03/03	3	16.70	0	0.00	16.65	3	1,087	0.28%
2022/03/02	12	17.12	10.3	17.00	16.70	1.7	1,115	0.15%
2022/03/01	5	17.30	9	16.77	17.50	-4	1,101	-0.37%
2022/02/24	0	16.80	0	0.00	15.85	0	1,186	0.00%
2022/02/18	1	15.55	1	15.40	15.95	0	1,345	0.00%
2022/02/17	0	0.00	1	15.75	15.60	-1	1,417	-0.07%
2022/02/16	5	15.80	0	0.00	15.75	5	1,446	0.35%
2022/02/15	7	15.80	0	0.00	15.75	7	1,480	0.47%
2022/02/11	1	15.95	0	0.00	16.10	1	1,537	0.07%
2022/02/10	1	16.15	0	0.00	16.10	1	1,576	0.06%
2022/02/09	0	0.00	0.1	16.20	16.30	-0.1	1,629	0.00%
2022/02/08	1	16.20	0	0.00	16.30	1	1,644	0.06%
2022/02/07	5	15.55	0	0.00	16.25	5	1,667	0.30%
2022/01/26	0	0.00	10	15.35	15.45	-10	1,719	-0.58%
2022/01/25	2	15.20	3	15.30	15.45	-1	1,751	-0.06%
2022/01/21	20	15.50	8	15.60	15.40	12	1,813	0.66%
2022/01/19	4	15.50	0	0.00	15.35	4	1,883	0.21%
2022/01/17	1	15.05	1	15.60	15.60	0	1,971	0.00%
2022/01/14	0	0.00	4	15.18	15.00	-4	2,077	-0.19%
2022/01/13	2	15.45	2	15.50	15.40	0	2,275	0.00%
2022/01/12	0	16.00	0	0.00	15.55	0	2,437	0.00%
2022/01/11	25	16.24	0	0.00	15.85	25	2,531	0.99%
2022/01/07	4	16.53	0	0.00	16.60	4	2,860	0.14%
2022/01/05	11	17.03	0	0.00	16.80	11	3,123	0.35%
2022/01/04	2	17.30	0	0.00	17.35	2	3,306	0.06%
2022/01/03	2	17.40	42	17.30	17.20	-40	3,488	-1.15%
2021/12/30	1	17.15	0	0.00	17.20	1	3,528	0.03%
2021/12/29	0.3	17.28	0	0.00	17.30	0.3	3,533	0.01%
2021/12/28	8	17.34	0	0.00	17.10	8	3,540	0.23%
2021/12/27	0	0.00	1	17.50	17.30	-1	3,554	-0.03%
2021/12/24	8	17.12	0	0.00	17.05	8	3,566	0.22%
2021/12/23	4	16.95	2	17.45	17.30	2	3,590	0.06%
2021/12/22	4	17.08	10	17.15	17.05	-6	3,589	-0.17%
2021/12/20	7	16.84	1.9	16.98	17.00	5.1	3,799	0.13%
2021/12/17	11	17.28	2	17.15	17.05	9	3,803	0.24%
2021/12/16	22	17.52	0	0.00	17.60	22	3,775	0.58%
2021/12/14	2	17.20	14	17.40	17.15	-12	3,755	-0.32%
2021/12/13	0	0.00	4	17.60	17.70	-4	3,747	-0.11%
2021/12/10	23	17.57	1	17.50	17.45	22	3,758	0.59%
2021/12/09	0	0.00	2	18.30	18.25	-2	3,714	-0.05%
2021/12/08	10	18.10	0	0.00	18.15	10	3,699	0.27%
2021/12/07	12	18.27	0	0.00	18.20	12	3,681	0.33%
2021/12/06	5	18.60	0	0.00	18.50	5	3,675	0.14%
2021/12/03	9	18.32	18	18.35	18.30	-9	3,669	-0.25%
2021/12/02	14	18.52	72	18.81	18.25	-58	3,659	-1.58%
2021/12/01	63	19.05	25	19.06	18.90	38	3,618	1.05%
2021/11/30	1.1	18.17	24	18.41	19.00	-23	3,569	-0.64%
2021/11/29	30	18.08	35	18.02	18.00	-5	3,516	-0.14%
2021/11/26	42	18.54	21	18.47	18.25	21	3,490	0.60%
2021/11/25	49	18.93	38	18.98	18.75	11	3,447	0.32%
2021/11/24	66	18.90	58	18.81	18.75	8	3,413	0.23%
2021/11/23	16	19.19	55	19.21	18.90	-39	3,371	-1.16%
2021/11/22	8	18.12	12	18.56	18.85	-4	3,246	-0.12%
2021/11/19	2	17.10	10	17.17	17.15	-8	3,136	-0.26%
2021/11/18	0	0.00	7	17.48	17.30	-7	3,134	-0.22%
2021/11/17	29	17.62	5	17.73	17.55	24	3,122	0.77%
2021/11/16	4	18.33	5	18.17	18.35	-1	3,082	-0.03%
2021/11/15	15	17.11	0	0.00	17.05	15	3,003	0.50%
2021/11/12	20	16.65	3	16.57	16.40	17	2,975	0.57%
2021/11/11	2	16.80	0	0.00	16.80	2	2,942	0.07%
2021/11/10	3	17.23	0	0.00	17.20	3	2,912	0.10%
2021/11/09	9	17.60	37	17.74	17.70	-28	2,886	-0.97%
2021/11/08	71	18.11	25	18.46	18.15	46	2,845	1.62%
2021/11/05	2	17.08	0	0.00	17.20	2	2,794	0.07%
2021/11/04	2	17.35	3	17.35	17.25	-1	2,788	-0.04%
2021/11/03	9	17.29	0	0.00	17.15	9	2,766	0.33%
2021/11/02	0	0.00	3	18.07	17.90	-3	2,708	-0.11%
2021/11/01	0	17.85	1	18.20	17.90	-1	2,677	-0.04%
2021/10/29	18	17.86	2	17.85	17.80	16	2,669	0.60%
2021/10/28	5	18.34	0	0.00	18.05	5	2,644	0.19%
2021/10/26	4	18.31	5	18.65	18.25	-1	2,570	-0.04%
2021/10/25	8	18.52	4	18.76	18.45	4	2,528	0.16%
2021/10/22	26	19.11	14	19.29	18.80	12	2,483	0.48%
2021/10/21	25	20.15	25	20.20	19.90	0	2,390	0.00%
2021/10/20	7	18.93	150.6	19.31	19.60	-143.6	2,188	-6.56%	大賣/鉅額交易
2021/10/19	18	18.14	122.3	18.43	17.85	-104.3	2,026	-5.15%	大賣/鉅額交易
2021/10/18	135	19.50	19	19.68	18.85	116	1,924	6.03%	大買/鉅額交易
2021/10/15	13.1	18.99	7	19.16	19.90	6.1	1,756	0.35%
2021/10/14	55	19.21	6	18.52	19.15	49	1,587	3.09%
2021/10/13	10	17.86	111	17.51	18.30	-101	1,407	-7.18%	大賣/鉅額交易
2021/10/12	131	17.58	2.8	17.88	18.45	128.2	1,319	9.72%	大買/鉅額交易
2021/10/08	14.2	16.46	121.4	17.01	17.30	-107.1	1,127	-9.50%	大賣/鉅額交易
2021/10/07	0	0.00	7.3	15.32	15.75	-7.3	945	-0.77%
2021/10/06	21	14.73	0	0.00	14.35	21	914	2.30%
2021/10/04	0	0.00	5	14.31	14.35	-5	916	-0.55%
2021/10/01	7	14.99	3	14.77	14.65	4	921	0.43%
2021/09/30	1	15.35	3	15.52	15.55	-2	904	-0.22%
2021/09/28	27.1	14.81	1	15.10	15.30	26.1	869	3.01%
2021/09/27	104	15.30	30.4	15.27	15.30	73.6	799	9.20%	大買/
2021/09/23	4	12.75	2	12.70	12.70	2	655	0.30%
2021/09/16	3	13.13	2	12.95	12.95	1	723	0.14%
2021/09/15	4	13.28	3	13.53	13.45	1	728	0.14%
2021/09/10	6	12.80	0	0.00	12.75	6	730	0.82%
2021/08/27	0.5	13.30	0	0.00	13.30	0.5	839	0.06%
2021/08/20	0	12.75	0	0.00	12.65	0	883	0.00%
2021/08/19	5	12.70	0	0.00	12.70	5	879	0.57%
2021/08/16	0	0.00	3	13.10	13.00	-3	886	-0.34%
2021/08/13	0	0.00	2	13.60	13.30	-2	889	-0.22%
2021/08/12	0	0.00	0.1	13.35	13.40	-0.1	891	-0.01%
2021/08/11	2	13.35	2	13.63	13.35	0	899	0.00%
2021/08/10	5	13.95	8	14.00	13.80	-3	909	-0.33%
2021/08/09	0	0.00	3	14.18	14.20	-3	921	-0.33%
2021/07/27	0.1	14.30	0	0.00	14.45	0.1	1,031	0.01%
2021/07/26	18	14.23	4	14.40	14.15	14	1,063	1.32%
2021/07/23	4	14.30	12.3	14.23	14.20	-8.3	1,105	-0.75%
2021/07/21	1	14.30	0	0.00	14.25	1	1,149	0.09%
2021/07/20	5	14.30	0.1	14.90	14.50	4.9	1,170	0.42%
2021/07/19	5	14.40	1.1	14.52	14.40	3.9	1,201	0.33%
2021/07/16	1	14.60	6	14.68	14.55	-5	1,269	-0.39%
2021/07/15	1	14.30	0	0.00	14.35	1	1,332	0.08%
2021/07/14	1.5	14.38	0	0.00	14.40	1.5	1,375	0.11%
2021/07/13	21	14.58	0.3	14.70	14.40	20.7	1,454	1.43%
2021/07/12	0	0.00	1	14.75	14.70	-1	1,458	-0.07%
2021/07/08	1	14.75	45	14.78	15.05	-44	1,514	-2.91%
2021/07/07	10	15.35	0	0.00	15.30	10	1,562	0.64%
2021/07/06	4	15.68	0	0.00	15.50	4	1,672	0.24%
2021/07/02	6	15.20	1	15.40	15.35	5	1,774	0.28%
2021/06/30	0	0.00	1.3	15.55	15.35	-1.3	1,891	-0.07%
2021/06/29	1	15.60	0.7	15.60	15.45	0.3	1,897	0.02%
2021/06/28	6.2	15.73	3.4	16.01	16.05	2.7	1,894	0.14%
2021/06/25	2	15.45	15	15.48	15.30	-13	1,873	-0.69%
2021/06/24	1.4	15.27	10	15.30	15.40	-8.6	1,899	-0.45%
2021/06/23	0	0.00	1.1	15.24	15.15	-1.1	1,927	-0.06%
2021/06/22	0	0.00	1	15.10	15.15	-1	2,010	-0.05%
2021/06/21	0	0.00	13	15.10	15.10	-13	2,120	-0.61%
2021/06/18	2	15.70	10	15.89	15.65	-8	2,174	-0.37%
2021/06/17	13	16.24	1	16.35	16.40	12	2,165	0.55%
2021/06/16	0	15.15	0	0.00	14.95	0	2,144	0.00%
2021/06/15	0	0.00	10	15.34	15.30	-10	2,193	-0.46%
2021/06/07	0	15.55	0	0.00	15.60	0	2,415	0.00%
2021/06/04	1	15.65	0	0.00	15.55	1	2,440	0.04%
2021/06/03	1.1	16.10	0	0.00	16.20	1.1	2,455	0.04%
2021/05/31	5	16.80	0	0.00	16.70	5	2,499	0.20%
2021/05/27	0	0.00	1	14.90	14.90	-1	2,528	-0.04%
2021/05/26	0	0.00	6	14.87	14.90	-6	2,568	-0.23%
2021/05/25	1	14.85	6	14.90	14.90	-5	2,644	-0.19%
2021/05/21	0	0.00	1	14.35	14.80	-1	2,724	-0.04%
2021/05/17	0	0.00	11	12.93	12.80	-11	3,022	-0.36%
2021/05/14	1	14.50	0	0.00	14.10	1	3,120	0.03%
2021/05/13	0	0.00	1	13.15	14.15	-1	3,277	-0.03%
2021/05/12	10	15.30	1	14.25	14.10	9	3,399	0.26%
2021/05/11	0	0.00	2	15.75	15.65	-2	3,585	-0.06%
2021/05/10	2	16.35	1	16.35	16.25	1	3,779	0.03%
2021/05/07	1	16.65	0	0.00	16.70	1	3,958	0.03%
2021/05/05	1	16.20	2	16.45	16.25	-1	4,115	-0.02%
2021/05/04	1	16.20	0.1	16.25	16.25	0.9	4,204	0.02%
2021/05/03	1.6	17.07	3	17.15	16.85	-1.4	4,314	-0.03%
2021/04/29	15	18.09	2	18.13	18.00	13	4,415	0.29%
2021/04/28	1	18.50	1	18.45	18.50	0	4,582	0.00%
2021/04/27	44	18.51	0	0.00	18.50	44	4,730	0.93%
2021/04/26	14	19.05	7	18.95	18.95	7	4,855	0.14%
2021/04/23	3	18.85	100	18.94	19.05	-97	4,884	-1.99%
2021/04/22	105	19.58	109	20.32	19.40	-4	4,878	-0.08%	大買/大賣/
2021/04/21	116	19.95	32	20.23	20.15	84	4,825	1.74%	大買/
2021/04/20	14	19.83	85	19.73	19.70	-71	4,761	-1.49%
2021/04/19	95	19.81	3	19.92	19.95	92	4,762	1.93%
2021/04/16	2	19.30	9	19.27	19.15	-7	4,693	-0.15%
2021/04/15	4	18.89	10	18.93	18.95	-6	4,713	-0.13%
2021/04/14	28	18.73	1	18.50	18.50	27	4,707	0.57%
2021/04/13	15	19.37	11	19.60	19.10	4	4,688	0.09%
2021/04/12	14	20.51	38	20.18	20.10	-24	4,654	-0.52%
2021/04/09	19	19.24	0	0.00	19.40	19	4,574	0.42%
2021/04/08	4	19.34	12	19.39	19.50	-8	4,585	-0.17%
2021/04/07	8	19.61	32	19.48	19.70	-24	4,607	-0.52%
2021/04/06	23	18.17	0	0.00	18.15	23	4,586	0.50%
2021/04/01	11	18.20	4	18.40	18.25	7	4,625	0.15%
2021/03/31	3	18.15	15	18.39	18.10	-12	4,710	-0.25%
2021/03/30	0	0.00	0.3	17.90	17.85	-0.3	4,729	-0.01%
2021/03/29	21	17.84	3	18.00	17.80	18	4,778	0.38%
2021/03/26	18	18.04	10.1	18.05	18.00	7.9	4,836	0.16%
2021/03/25	30	19.16	21	18.76	18.30	9	4,895	0.18%
2021/03/24	23.4	19.61	6	19.67	19.95	17.4	4,832	0.36%
2021/03/23	6.1	18.73	10.2	18.43	18.80	-4	4,725	-0.09%
2021/03/22	8	18.05	8	18.05	18.10	0	4,676	0.00%
2021/03/19	20	17.66	20	17.76	18.05	0	4,655	0.00%
2021/03/18	7.2	17.46	6	17.52	18.00	1.2	4,623	0.03%
2021/03/17	7	17.61	5	17.72	17.45	2	4,586	0.04%
2021/03/16	13	17.57	2	17.75	17.50	11	4,587	0.24%
2021/03/15	9	17.32	0	0.00	17.40	9	4,592	0.20%
2021/03/12	9	17.86	0	0.00	17.65	9	4,595	0.20%
2021/03/11	3	18.55	44.5	17.85	18.35	-41.5	4,543	-0.91%
2021/03/09	7	16.29	0	0.00	16.45	7	4,527	0.15%
2021/03/08	50	16.82	1	16.30	16.30	49	4,603	1.06%
2021/03/05	29	16.96	6	17.51	17.05	23	4,580	0.50%
2021/03/04	7	17.19	0	0.00	17.25	7	4,567	0.15%
2021/03/03	0	0.00	12	17.68	17.70	-12	4,548	-0.26%
2021/03/02	5	17.31	0	0.00	16.95	5	4,502	0.11%
2021/02/26	11	17.25	8	17.54	17.45	3	4,470	0.07%
2021/02/25	1	17.90	13	17.56	17.90	-12	4,429	-0.27%
2021/02/24	40	16.45	5	16.45	16.35	35	4,350	0.80%
2021/02/23	4.5	16.39	0	0.00	16.30	4.5	4,310	0.11%
2021/02/22	64	17.25	13	17.17	16.90	51	4,260	1.20%
2021/02/19	46	17.54	4	17.33	17.50	42	4,176	1.01%
2021/02/18	16	16.20	0	0.00	16.85	16	4,071	0.39%
2021/02/17	2	15.35	25	14.86	15.35	-23	3,969	-0.58%
2021/02/05	9	15.94	29	15.82	15.15	-20	3,925	-0.51%
2021/02/04	7	16.43	87	16.23	16.55	-80	3,808	-2.10%
2021/02/03	7	18.22	27	18.45	18.00	-20	3,644	-0.55%
2021/02/02	43	20.77	47	20.37	20.00	-4	3,519	-0.11%
2021/02/01	82	21.93	37	22.09	22.20	45	3,295	1.37%
2021/01/29	54	21.72	18	21.73	21.90	36	3,082	1.17%
2021/01/28	3	19.60	0	0.00	19.95	3	2,892	0.10%
2021/01/27	27	19.38	28	19.34	19.55	-1	2,803	-0.04%
2021/01/26	1	19.20	14.7	19.32	19.55	-13.7	2,700	-0.51%
2021/01/25	12	18.97	13	18.50	19.35	-1	2,593	-0.04%
2021/01/22	61	18.60	24	18.14	18.90	37	2,446	1.51%
2021/01/21	48.2	18.18	48.2	17.77	18.55	0	2,301	0.00%
2021/01/20	45	16.80	19	16.38	17.10	26	2,085	1.25%
2021/01/19	43.7	16.63	3	16.15	16.90	40.7	1,917	2.12%
2021/01/18	2	15.05	15.3	15.08	15.40	-13.3	1,757	-0.75%
2021/01/15	1	14.85	2	14.80	14.90	-1	1,699	-0.06%
2021/01/13	0	14.40	13	14.66	14.85	-13	1,651	-0.79%
2021/01/12	1	14.50	3	14.97	14.75	-2	1,642	-0.12%
2021/01/11	1.5	14.50	0	0.00	14.65	1.5	1,590	0.09%
2021/01/08	2	14.63	1	14.45	14.50	1	1,574	0.06%
2021/01/07	1	14.55	2	14.50	14.40	-1	1,535	-0.07%
2021/01/04	5	14.59	6	14.53	14.80	-1	1,463	-0.07%
2020/12/31	7	14.20	1	14.65	14.65	6	1,437	0.42%
2020/12/30	12	14.36	6	14.54	14.15	6	1,374	0.44%
2020/12/29	5	15.16	4	15.16	15.50	1	1,284	0.08%
2020/12/28	10	14.67	1	14.60	14.85	9	1,193	0.75%
2020/12/25	2	14.15	9	14.24	14.60	-7	1,134	-0.62%
2020/12/24	0	0.00	6	13.55	13.80	-6	1,035	-0.58%
2020/12/23	1	13.95	2	13.60	13.60	-1	1,000	-0.10%
2020/12/22	22	12.75	1	13.00	13.30	21	947	2.22%
2020/12/21	8	13.45	5	13.40	13.45	3	874	0.34%
2020/12/18	0	0.00	2	12.20	12.25	-2	792	-0.25%
2020/12/16	2	12.05	2	12.10	12.05	0	798	0.00%
2020/12/15	0	0.00	7	11.75	11.60	-7	849	-0.82%
2020/12/11	0	0.00	2	12.33	11.85	-2	867	-0.23%
2020/12/10	8	12.30	0	0.00	12.30	8	845	0.95%
2020/12/09	0	0.00	1	12.30	12.40	-1	816	-0.12%
2020/12/08	1	12.00	2	12.18	12.50	-1	788	-0.13%
2020/12/04	5	11.90	1	11.95	12.00	4	739	0.54%
2020/12/03	1	12.05	0	0.00	11.90	1	711	0.14%
2020/12/02	2	11.90	1	11.30	12.25	1	639	0.16%
2020/12/01	5	11.05	0	0.00	11.15	5	554	0.90%
2020/11/27	0	0.00	3	11.00	11.05	-3	555	-0.54%
2020/11/20	0.3	11.00	0	0.00	10.95	0.3	547	0.05%
2020/10/23	1	10.55	0	0.00	10.60	1	554	0.18%
2020/10/16	8	11.05	0	0.00	11.15	8	611	1.31%
2020/10/14	0	0.00	1	10.75	11.15	-1	642	-0.16%
2020/10/13	2	11.15	0	0.00	10.75	2	681	0.29%
2020/10/12	0	0.00	14	11.10	11.15	-14	706	-1.98%
2020/09/22	1	10.60	1	11.10	11.10	0	946	0.00%
2020/09/21	1	10.65	1	10.90	10.65	0	981	0.00%
2020/09/18	2	11.30	1	11.50	11.35	1	960	0.10%
2020/09/17	0	0.00	7	10.54	11.05	-7	905	-0.77%
2020/09/16	0	0.00	1	10.00	10.05	-1	886	-0.11%
2020/09/11	5	9.95	0	0.00	9.94	5	1,093	0.46%
2020/09/09	3	10.10	0	0.00	10.30	3	1,117	0.27%
2020/09/08	0	0.00	3	10.43	10.25	-3	1,120	-0.27%
2020/09/07	1	10.50	3	10.60	10.40	-2	1,123	-0.18%
2020/09/04	0	0.00	3	10.60	10.55	-3	1,131	-0.27%
2020/09/03	0.1	10.65	5	10.28	10.55	-4.9	1,133	-0.44%
2020/08/31	3	9.95	0	0.00	9.87	3	1,208	0.25%
2020/08/21	0	0.00	1	9.84	9.91	-1	1,213	-0.08%
2020/08/10	0	0.00	3	10.50	10.60	-3	1,302	-0.23%
2020/08/07	3	10.50	12	10.55	10.50	-9	1,317	-0.68%
2020/08/05	0	0.00	5	10.67	10.80	-5	1,319	-0.38%
2020/08/04	1	10.70	0	0.00	10.85	1	1,318	0.08%
2020/07/28	2	10.50	0	0.00	10.65	2	1,299	0.15%
2020/07/27	1	10.90	0	0.00	10.60	1	1,278	0.08%
2020/07/24	0	0.00	40	11.14	11.10	-40	1,265	-3.16%
2020/07/23	2	11.40	0	0.00	11.20	2	1,250	0.16%
2020/07/22	3	11.37	0	0.00	11.55	3	1,243	0.24%
2020/07/21	4	11.40	4	11.50	11.50	0	1,230	0.00%
2020/07/20	12	11.18	11	11.15	11.15	1	1,202	0.08%
2020/07/16	0	0.00	2	11.45	11.45	-2	1,142	-0.18%
2020/07/15	21	10.92	0	0.00	10.95	21	1,104	1.90%
2020/07/10	4	11.01	0	0.00	11.20	4	1,076	0.37%
2020/07/09	1	11.55	4.2	11.65	11.65	-3.2	1,047	-0.30%
2020/07/08	1	11.05	6	11.11	11.10	-5	1,001	-0.50%
2020/07/06	14	11.40	1	11.30	11.40	13	967	1.34%
2020/07/03	0	0.00	20	11.26	11.40	-20	945	-2.12%
2020/07/02	0	0.00	4	11.14	11.35	-4	908	-0.44%
2020/07/01	4	11.10	28	11.16	11.20	-24	863	-2.78%
2020/06/30	36	10.51	8	10.63	11.20	28	787	3.55%
2020/06/29	3	10.15	9	10.08	10.20	-6	733	-0.82%
2020/06/24	3	9.90	1	9.89	10.20	2	722	0.28%
2020/06/23	5	10.33	0	0.00	10.25	5	711	0.70%
2020/06/22	0	0.00	3	10.45	10.20	-3	697	-0.43%
2020/06/19	11	10.62	2	10.80	10.50	9	680	1.32%
2020/06/18	29	10.62	17	10.47	10.75	12	594	2.02%
2020/06/16	1	8.92	0	0.00	8.92	1	472	0.21%
2020/06/15	1	8.84	0	0.00	8.81	1	470	0.21%
2020/06/12	0	0.00	10	8.72	8.70	-10	469	-2.13%
2020/06/11	5	9.19	5.9	9.10	9.20	-0.9	469	-0.20%
2020/06/10	11	9.12	0	0.00	9.20	11	456	2.41%
2020/06/09	6	9.16	1	9.10	9.45	5	443	1.13%
2020/05/18	0	0.00	1	8.12	8.13	-1	320	-0.31%
2020/05/15	0	0.00	1	7.65	8.15	-1	301	-0.33%
2020/05/11	1	7.40	0	0.00	7.40	1	230	0.43%
2020/04/30	1	7.70	0	0.00	7.68	1	226	0.44%
2020/04/28	0	0.00	1	7.62	7.63	-1	232	-0.43%
2020/04/27	0	0.00	1	7.54	7.59	-1	240	-0.42%
2020/03/26	0.5	6.65	0	0.00	6.67	0.5	261	0.19%
2020/03/16	0.2	7.60	0	0.00	7.65	0.2	244	0.07%
2020/03/13	0.1	7.72	0	0.00	7.72	0.1	242	0.06%
2020/03/12	1	8.50	0	0.00	8.50	1	236	0.42%
2020/03/03	1	9.06	0	0.00	9.00	1	212	0.47%
2020/02/05	0	0.00	3	8.93	8.96	-3	238	-1.26%
2020/01/15	0	0.00	7	10.03	9.98	-7	236	-2.97%
2019/12/30	0	0.00	2	10.05	9.86	-2	229	-0.87%
2019/12/23	0	0.00	2	10.05	10.05	-2	231	-0.86%
2019/11/28	1	10.50	0	0.00	10.70	1	353	0.28%
2019/11/19	0	0.00	1.1	10.30	10.40	-1.1	357	-0.30%
2019/11/01	0	0.00	1	10.90	10.85	-1	429	-0.23%
2019/10/28	0	0.00	1	10.80	10.80	-1	476	-0.21%
2019/10/23	0	0.00	2	10.60	10.65	-2	523	-0.38%
2019/10/04	0	0.00	1	10.70	10.85	-1	820	-0.12%
2019/09/25	0	0.00	1	10.90	10.80	-1	840	-0.12%
2019/09/19	3	11.07	1	11.30	11.00	2	838	0.24%
2019/09/18	0	0.00	2	11.50	11.40	-2	813	-0.25%
2019/09/12	2	10.45	0	0.00	10.50	2	798	0.25%
2019/08/19	3	11.12	0	0.00	11.05	3	885	0.34%
2019/08/08	3	10.70	0	0.00	10.90	3	946	0.32%
2019/07/31	4	10.63	0	0.00	10.80	4	1,044	0.38%
2019/07/30	2	11.20	0	0.00	11.10	2	1,070	0.19%
2019/07/29	4	11.45	10	11.55	11.55	-6	1,140	-0.53%
2019/07/26	2	11.55	0	0.00	11.35	2	1,218	0.16%
2019/07/16	10	12.10	2	11.95	11.90	8	1,298	0.62%
2019/07/11	0	0.00	3.5	11.62	11.55	-3.5	1,201	-0.29%
2019/07/10	2	11.45	7	11.26	11.95	-5	1,162	-0.43%
2019/07/08	1	10.45	0	0.00	10.45	1	1,061	0.09%
2019/06/13	0	0.00	3	10.50	10.60	-3	996	-0.30%
2019/06/12	0	0.00	10	10.65	10.50	-10	996	-1.00%
2019/06/10	0	0.00	10	11.00	10.95	-10	987	-1.01%
2019/05/21	0	0.00	5	10.25	10.25	-5	838	-0.60%
2019/05/17	0	0.00	5	10.20	10.00	-5	841	-0.59%
2019/05/16	1	10.20	0	0.00	10.20	1	838	0.12%
2019/05/10	1	10.85	0	0.00	10.40	1	775	0.13%
2019/05/09	1	10.95	2	11.00	11.15	-1	747	-0.13%
2019/05/07	5	11.60	1	11.60	11.60	4	693	0.58%
2019/05/06	7	11.90	2	11.50	12.05	5	643	0.78%
2019/05/03	3	11.13	3	11.80	11.80	0	564	0.00%
2019/05/02	2	10.65	1	10.75	10.75	1	477	0.21%
2019/04/29	0	0.00	5	9.05	9.05	-5	385	-1.30%
2019/04/26	5	9.31	0	0.00	9.26	5	374	1.34%
2019/04/18	0	0.00	1	8.37	8.83	-1	266	-0.38%
2019/04/17	0	0.00	5	8.40	8.42	-5	262	-1.91%
2019/04/12	0	8.99	0	0.00	8.37	0	262	0.00%
2019/04/02	0	0.00	10	8.50	8.38	-10	257	-3.89%
2019/03/28	8	8.80	0	0.00	8.70	8	257	3.10%
2019/03/20	0	0.00	1	8.53	8.47	-1	270	-0.37%
2019/03/19	2	8.60	0	0.00	8.56	2	271	0.74%
2019/03/14	0	0.00	1	8.60	8.67	-1	283	-0.35%
2019/03/04	0	8.62	1	8.54	8.61	-1	377	-0.26%
2019/02/25	0	8.68	0	0.00	8.66	0	375	0.00%
2019/02/18	1	8.50	0	0.00	8.58	1	371	0.27%
2019/02/12	1	8.29	0	0.00	8.29	1	387	0.26%
2019/02/11	0	0.00	1	8.25	8.26	-1	390	-0.26%
2018/12/24	0	0.00	1	8.42	8.42	-1	422	-0.24%
2018/12/17	0	0.00	1	8.76	8.56	-1	402	-0.25%
2018/12/12	2	8.02	0	0.00	8.00	2	401	0.50%
2018/12/06	1	7.95	0	0.00	7.96	1	399	0.25%
2018/12/05	0	0.00	2	8.45	8.47	-2	377	-0.53%
2018/12/04	1	8.90	0	0.00	8.80	1	371	0.27%
2018/11/27	2	8.03	0	0.00	8.00	2	315	0.63%
2018/11/23	0	0.00	2	7.82	7.82	-2	311	-0.64%
2018/11/19	1	7.99	0	0.00	7.99	1	300	0.33%
2018/11/14	2	8.24	0	0.00	8.30	2	282	0.71%
2018/11/01	0	0.00	0.4	8.10	8.00	-0.4	288	-0.15%
2018/10/09	0	0.00	3	10.20	10.20	-3	324	-0.92%
2018/10/01	0	0.00	3	11.55	11.30	-3	337	-0.89%
2018/09/25	0	0.00	7	11.55	11.50	-7	373	-1.87%
2018/09/19	0	0.00	20	11.73	11.50	-20	394	-5.07%
2018/09/03	1	12.00	0	0.00	11.95	1	859	0.12%
2018/08/14	1	12.40	10	12.35	12.30	-9	1,339	-0.67%
2018/08/13	6	12.38	40	12.39	12.20	-34	1,338	-2.54%
2018/08/10	0	0.00	35	12.92	12.85	-35	1,324	-2.64%
2018/07/30	1	13.45	0	0.00	14.00	1	1,275	0.08%
2018/07/25	0	0.00	19	12.65	12.70	-19	1,239	-1.53%
2018/07/24	0.8	12.70	0	0.00	12.70	0.8	1,238	0.06%
2018/07/23	1	12.65	0	0.00	12.55	1	1,242	0.08%
2018/07/13	0	0.00	1	12.80	12.85	-1	1,265	-0.08%
2018/07/06	0	0.00	6	12.45	12.70	-6	1,254	-0.48%
2018/06/26	2	13.15	0	0.00	13.20	2	1,222	0.16%
2018/06/22	3	14.82	0	0.00	15.00	3	1,128	0.27%
2018/06/13	0	0.00	3	16.20	15.75	-3	971	-0.31%
2018/06/12	3	15.63	2	16.05	15.95	1	948	0.11%
2018/06/11	2	15.10	14	15.70	16.50	-12	873	-1.37%
2018/06/08	0	0.00	4	15.10	15.00	-4	775	-0.52%
2018/06/07	16	15.29	0	0.00	15.10	16	752	2.13%
2018/06/05	1	14.85	6	14.50	14.90	-5	605	-0.83%
2018/06/01	23	12.58	0	0.00	12.85	23	512	4.49%
2018/05/31	5	13.44	0	0.00	12.80	5	497	1.01%
2018/05/30	34	12.61	0	0.00	13.25	34	453	7.50%
2018/05/29	79	12.16	0	0.00	12.05	79	379	20.80%
2018/04/24	0	0.00	1	11.80	11.80	-1	575	-0.17%
2018/04/03	0	0.00	0.7	12.20	12.25	-0.7	944	-0.07%
2018/04/02	0	0.00	1	12.30	12.30	-1	958	-0.10%
2018/03/26	1	11.90	0	0.00	11.95	1	1,089	0.09%
2018/03/08	0	0.00	2	13.20	13.20	-2	1,018	-0.20%
2018/03/06	3	12.05	0	0.00	12.00	3	975	0.31%
2018/02/08	0	0.00	1	12.00	12.05	-1	952	-0.10%
2018/02/06	1	11.70	0	0.00	11.65	1	944	0.11%
2018/01/19	0	0.00	1	13.75	13.95	-1	829	-0.12%
2018/01/17	1	13.65	0	0.00	13.60	1	791	0.13%
2018/01/16	2	14.00	0	0.00	14.00	2	743	0.27%
2018/01/12	0	0.00	1	12.90	12.95	-1	646	-0.15%
2018/01/10	1	13.20	1	12.95	13.00	0	619	0.00%
2018/01/03	0	0.00	1	11.65	11.50	-1	470	-0.21%