麗臺 (2465)-玉山券商分點個股進出

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
126.0
漲跌
▲5.0
漲幅
+4.13%
成交量
6,887張
產業
上市電腦週邊類股
380人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

麗臺 (2465)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	9.5	128.53	9.8	129.33	126.00	-0.3	4,745	-0.01%
2024/04/23	14.4	119.50	6.3	120.39	121.00	8.1	4,650	0.17%
2024/04/22	12.5	126.06	72	124.58	124.50	-59.5	4,540	-1.31%
2024/04/19	102	140.47	61	138.33	138.00	41	4,442	0.92%	大買/
2024/04/18	36.3	141.46	39	141.85	142.00	-2.7	4,207	-0.06%
2024/04/17	2	132.25	4.4	132.80	134.50	-2.4	3,976	-0.06%
2024/04/16	18.4	125.25	34	123.81	122.50	-15.6	3,940	-0.40%
2024/04/15	21	141.02	8.5	140.91	134.50	12.5	3,841	0.33%
2024/04/12	41.6	135.96	45	137.02	138.00	-3.4	3,667	-0.09%
2024/04/11	22.2	128.00	26.2	129.94	128.50	-4	3,490	-0.11%
2024/04/10	0	0.00	1	123.43	121.50	-1	3,312	-0.03%
2024/04/09	18.2	123.69	0.3	122.50	121.00	17.9	3,307	0.54%
2024/04/08	3	123.66	3.1	123.71	124.50	-0.1	3,301	0.00%
2024/04/03	8.1	124.92	10.1	121.68	125.00	-2	3,342	-0.06%
2024/04/02	7.2	121.46	0.1	124.50	120.00	7.1	3,334	0.21%
2024/04/01	1	121.00	4.1	122.65	123.00	-3.1	3,321	-0.09%
2024/03/29	2	121.25	5.3	119.04	120.50	-3.3	3,301	-0.10%
2024/03/28	6.2	114.52	4	114.88	114.50	2.2	3,276	0.07%
2024/03/27	16	119.63	3	119.00	117.50	13	3,293	0.39%
2024/03/26	4.1	116.48	4.4	120.80	123.50	-0.3	3,228	-0.01%
2024/03/25	2.1	113.49	22.1	112.53	112.50	-19.9	3,181	-0.63%
2024/03/22	8.4	120.34	12.2	119.65	117.50	-3.8	3,220	-0.12%
2024/03/21	9	122.49	7	122.64	120.00	2	3,201	0.06%
2024/03/20	15.7	125.31	4.2	125.23	124.50	11.5	3,191	0.36%
2024/03/19	19.3	129.89	0.3	130.00	129.00	19.1	3,227	0.59%
2024/03/18	11.1	128.25	2	134.75	132.50	9.1	3,325	0.27%
2024/03/15	18.2	127.83	3	128.34	125.50	15.2	3,317	0.46%
2024/03/14	21.1	133.83	7	134.14	132.00	14.1	3,334	0.42%
2024/03/13	26.3	146.46	6.5	146.53	145.00	19.9	3,328	0.60%
2024/03/12	12	132.54	4	141.88	143.00	8	3,294	0.24%
2024/03/11	2.1	129.57	9.5	129.84	130.00	-7.4	3,375	-0.22%
2024/03/08	15.7	137.46	2	138.75	133.50	13.7	3,349	0.41%
2024/03/07	11	148.23	0	0.00	148.00	11	3,298	0.33%
2024/03/05	0.5	159.00	0.2	163.00	157.00	0.3	3,434	0.01%
2024/03/04	3	160.33	2	160.49	160.00	1	3,532	0.03%
2024/02/29	0	0.00	3.5	146.00	144.00	-3.5	3,532	-0.10%
2024/02/27	0	0.00	7	132.64	133.00	-7	3,514	-0.20%
2024/02/26	0	0.00	4.2	124.29	126.00	-4.2	3,522	-0.12%
2024/02/23	0	0.00	18.1	123.50	123.00	-18.1	3,545	-0.51%
2024/02/22	1	115.50	5.4	116.17	119.50	-4.4	3,597	-0.12%
2024/02/21	7.3	122.68	50.5	120.72	120.00	-43.2	3,597	-1.20%
2024/02/20	22.8	121.76	1.4	124.28	121.50	21.5	3,598	0.60%
2024/02/19	35.2	109.91	8.1	118.45	123.50	27.2	3,590	0.76%
2024/02/16	0	0.00	2.4	113.50	113.50	-2.4	3,572	-0.07%
2024/02/15	0	0.00	6.8	103.50	103.50	-6.8	3,630	-0.19%
2024/02/05	31	91.37	24.7	91.94	94.40	6.3	3,659	0.17%
2024/02/02	19.1	84.06	72.2	83.97	85.90	-53.1	3,597	-1.48%
2024/02/01	24	77.21	30.2	78.06	78.10	-6.2	3,564	-0.17%
2024/01/31	65	77.03	11.5	75.36	78.00	53.5	3,475	1.54%
2024/01/30	5	71.98	44.2	71.55	72.90	-39.2	3,329	-1.18%
2024/01/29	1	66.70	1	66.20	66.30	0	3,220	0.00%
2024/01/26	5.1	67.94	19	67.61	66.70	-13.9	3,240	-0.43%
2024/01/25	3	70.47	2	70.40	69.60	1	3,269	0.03%
2024/01/24	5.2	69.84	7	69.51	69.20	-1.9	3,251	-0.06%
2024/01/23	24.2	67.65	27.4	69.53	71.00	-3.2	3,269	-0.10%
2024/01/22	4	66.18	19	66.21	67.60	-15	3,212	-0.47%
2024/01/19	2	61.50	2	58.30	61.50	0	3,192	0.00%
2024/01/18	1	56.70	0	0.00	56.20	1	3,308	0.03%
2024/01/17	3	59.33	3	58.03	56.70	0	3,442	0.00%
2024/01/16	2	59.20	1	59.60	59.10	1	3,442	0.03%
2024/01/15	1	60.50	6	60.65	60.80	-5	3,445	-0.14%
2024/01/12	6	61.67	3	61.67	61.40	3	3,459	0.09%
2024/01/11	4	62.20	3.1	61.08	64.40	0.9	3,500	0.03%
2024/01/10	2	59.15	2	60.55	59.10	0	3,521	0.00%
2024/01/09	4.1	60.81	9	61.16	60.40	-4.9	3,587	-0.14%
2024/01/08	3	61.07	0	0.00	60.20	3	3,616	0.08%
2024/01/05	2	60.90	0	0.00	60.90	2	3,711	0.05%
2024/01/04	3	62.03	6.3	61.08	61.00	-3.3	3,836	-0.09%
2024/01/03	10	62.48	4	62.48	62.30	6	3,928	0.15%
2024/01/02	1	63.20	0.2	63.40	63.50	0.8	3,989	0.02%
2023/12/29	16	64.31	12	64.71	63.40	4	3,984	0.10%
2023/12/28	9	67.60	6.1	68.43	67.20	2.9	3,932	0.07%
2023/12/27	7.1	67.67	2	67.95	67.20	5.1	3,895	0.13%
2023/12/26	2	67.80	2	67.65	68.60	0	3,874	0.00%
2023/12/25	10	67.21	8	68.36	66.90	2	3,850	0.05%
2023/12/22	5	68.14	4	68.85	68.50	1	3,820	0.03%
2023/12/21	6	65.43	5	65.78	65.40	1	3,771	0.03%
2023/12/20	9.4	67.25	4	67.35	66.30	5.4	3,753	0.14%
2023/12/19	14.1	65.85	2	65.60	66.50	12.1	3,725	0.33%
2023/12/18	3	67.30	4	68.70	69.20	-1	3,635	-0.03%
2023/12/15	6	69.32	1	68.81	68.00	5	3,609	0.14%
2023/12/14	2	70.60	11.1	70.01	71.40	-9.1	3,569	-0.26%
2023/12/13	10	69.06	18.3	70.25	70.30	-8.3	3,497	-0.24%
2023/12/12	10.1	64.83	2	64.80	64.90	8.1	3,360	0.24%
2023/12/11	10	67.89	5	67.62	66.70	5	3,319	0.15%
2023/12/08	10.1	66.37	15	65.41	65.80	-4.9	3,247	-0.15%
2023/12/07	21.8	67.12	7	66.90	66.70	14.8	3,178	0.47%
2023/12/06	5.4	67.98	56	68.16	69.50	-50.5	3,097	-1.63%
2023/12/05	11	63.71	13	64.64	63.20	-2	2,944	-0.07%
2023/12/04	20	64.22	14.4	63.54	62.50	5.6	2,886	0.19%
2023/12/01	14	62.56	6.4	62.36	62.10	7.6	2,815	0.27%
2023/11/30	36.1	63.31	16	63.91	63.60	20.1	2,761	0.73%
2023/11/29	19	58.58	25.4	59.52	59.80	-6.4	2,624	-0.25%
2023/11/28	1	53.10	0	54.30	54.40	1	2,503	0.04%
2023/11/27	2.2	53.27	7	53.89	52.60	-4.8	2,487	-0.19%
2023/11/24	5	54.74	1.2	54.11	54.20	3.8	2,472	0.15%
2023/11/22	8.5	57.67	7	58.00	57.70	1.5	2,412	0.06%
2023/11/21	21	60.28	4	60.47	59.50	17	2,374	0.72%
2023/11/20	0	57.60	11	58.00	58.60	-11	2,308	-0.48%
2023/11/17	12.3	57.17	17.2	57.05	58.00	-4.9	2,285	-0.21%
2023/11/16	10	58.60	8	58.70	59.00	2	2,237	0.09%
2023/11/15	9.3	59.37	22	58.29	60.00	-12.7	2,178	-0.58%
2023/11/14	16	56.48	11	56.63	55.50	5	2,071	0.24%
2023/11/13	4	52.65	16.4	53.31	55.50	-12.3	2,004	-0.62%
2023/11/10	33	54.85	19	55.04	54.60	14	1,954	0.72%
2023/11/09	4	54.95	9.4	56.53	56.90	-5.4	1,888	-0.28%
2023/11/08	6	51.90	4	52.85	51.80	2	1,807	0.11%
2023/11/07	4.2	54.11	8	53.05	52.70	-3.8	1,794	-0.21%
2023/11/06	4	54.45	6.1	54.61	54.30	-2.1	1,790	-0.12%
2023/11/03	14	54.17	11	54.25	53.60	3	1,786	0.17%
2023/11/02	20	54.93	15.5	54.82	55.30	4.5	1,744	0.26%
2023/11/01	2.3	53.20	0	0.00	51.60	2.3	1,678	0.14%
2023/10/31	4	53.84	6	54.37	52.50	-2	1,650	-0.12%
2023/10/30	22.3	54.50	8.2	54.20	55.00	14.2	1,588	0.89%
2023/10/27	22.4	55.45	16.4	57.17	57.00	6	1,512	0.40%
2023/10/26	53.8	55.58	36	54.85	57.60	17.8	1,417	1.26%
2023/10/25	10	53.60	24.3	53.53	53.60	-14.3	1,266	-1.13%
2023/10/24	0	0.00	4	48.80	48.80	-4	1,128	-0.35%
2023/10/23	6	42.38	4	42.88	44.40	2	1,125	0.18%
2023/10/20	1	40.40	2	41.15	40.40	-1	1,123	-0.09%
2023/10/19	15	43.41	23.2	41.63	42.15	-8.2	1,105	-0.74%
2023/10/18	17	46.37	4	46.15	45.30	13	1,046	1.24%
2023/10/17	8	48.98	16	50.14	50.30	-8	1,009	-0.79%
2023/10/16	12	50.69	8.2	51.13	51.80	3.9	951	0.40%
2023/10/13	19	50.35	91.1	52.54	51.50	-72.1	941	-7.66%
2023/10/12	31.2	47.66	32.4	49.90	51.20	-1.2	888	-0.14%
2023/10/11	17	45.00	10	46.04	46.90	7	771	0.91%
2023/10/06	5	39.83	6.8	42.55	42.65	-1.8	659	-0.27%
2023/10/04	1	39.40	3	39.10	39.40	-2	578	-0.35%
2023/10/03	0	0.00	1	38.05	37.80	-1	559	-0.18%
2023/10/02	1	38.00	0	0.00	38.25	1	561	0.18%
2023/09/26	0	0.00	1	37.10	37.00	-1	561	-0.18%
2023/09/21	0	0.00	1	36.75	36.75	-1	565	-0.18%
2023/09/19	0	0.00	1.8	37.42	38.05	-1.8	562	-0.32%
2023/09/18	0	0.00	6.6	38.07	37.80	-6.6	554	-1.19%
2023/09/15	0	0.00	2	36.25	36.15	-2	538	-0.37%
2023/09/12	1	35.20	1	35.20	35.15	0	542	0.00%
2023/09/11	1.6	35.36	0	0.00	35.30	1.6	544	0.29%
2023/09/05	0.1	36.00	0	0.00	36.00	0.1	559	0.02%
2023/09/01	1.1	35.80	0	0.00	35.75	1.1	566	0.19%
2023/08/31	2	35.63	5	35.79	35.65	-3	572	-0.52%
2023/08/30	6	35.86	4	37.25	35.85	2	576	0.35%
2023/08/29	1	35.60	0	0.00	35.70	1	578	0.17%
2023/08/28	6	35.63	0	0.00	35.95	6	590	1.02%
2023/08/25	1	35.80	0	0.00	35.60	1	610	0.16%
2023/08/24	13	36.36	4	37.25	36.40	9	651	1.38%
2023/08/23	4	36.20	2	36.35	36.20	2	658	0.30%
2023/08/22	2	36.00	5	36.81	36.60	-3	680	-0.44%
2023/08/21	1.4	35.91	0	0.00	36.25	1.4	694	0.20%
2023/08/18	5	36.04	3	36.00	35.70	2	695	0.29%
2023/08/17	3	36.70	4	36.00	36.70	-1	695	-0.14%
2023/08/16	4	35.10	0	0.00	35.45	4	692	0.58%
2023/08/15	0	35.55	4	35.70	35.80	-4	695	-0.58%
2023/08/11	14	36.57	0	0.00	36.10	14	687	2.04%
2023/08/09	0	0.00	13.5	38.77	38.90	-13.5	642	-2.09%
2023/08/08	3.1	35.55	0	0.00	35.40	3.1	610	0.51%
2023/08/04	1	35.60	0	0.00	35.40	1	609	0.16%
2023/08/02	2	35.10	2	35.13	35.20	0	612	0.00%
2023/08/01	11.1	36.52	0	0.00	36.40	11.1	603	1.84%
2023/07/31	1.1	37.19	2	36.90	37.20	-0.9	598	-0.15%
2023/07/28	0	0.00	1	37.55	37.30	-1	592	-0.17%
2023/07/27	16	38.10	1	38.50	38.10	15	585	2.56%
2023/07/26	21	38.54	1.3	38.88	38.40	19.8	580	3.40%
2023/07/25	6.3	39.00	5	38.75	40.55	1.3	567	0.22%
2023/07/24	10	37.57	2.2	37.65	37.65	7.8	545	1.44%
2023/07/21	3	39.07	0	0.00	38.60	3	535	0.56%
2023/07/20	13	39.62	2	40.00	39.45	11	531	2.06%
2023/07/19	3	40.08	8	39.67	39.90	-5	514	-0.97%
2023/07/18	8.5	38.97	3	39.18	38.70	5.5	498	1.09%
2023/07/17	1	40.15	9	39.53	40.15	-8	459	-1.74%
2023/07/14	1.2	36.21	1	37.35	37.40	0.2	412	0.04%
2023/07/13	0.1	34.50	0	0.00	34.00	0.1	397	0.03%
2023/07/11	1	35.65	0	0.00	35.35	1	398	0.25%
2023/07/10	0.3	35.20	0	0.00	35.20	0.3	408	0.07%
2023/07/07	0.1	35.20	0	0.00	35.30	0.1	458	0.02%
2023/07/06	0.2	36.33	0	0.00	36.10	0.2	469	0.03%
2023/07/05	1	36.50	3.7	36.55	36.55	-2.7	474	-0.56%
2023/07/03	0	0.00	1	37.10	37.10	-1	483	-0.21%
2023/06/30	0	0.00	0.1	36.00	35.85	-0.1	483	-0.02%
2023/06/29	0	0.00	0.1	35.60	35.65	-0.1	486	-0.02%
2023/06/28	0	0.00	5	35.75	35.70	-5	492	-1.02%
2023/06/27	0	0.00	6	36.35	36.20	-6	501	-1.20%
2023/06/26	1	37.40	7	37.00	36.80	-6	512	-1.17%
2023/06/15	1	37.35	0	0.00	37.05	1	571	0.18%
2023/06/12	0	0.00	1	38.00	38.20	-1	601	-0.17%
2023/06/09	1	38.20	0	0.00	37.80	1	665	0.15%
2023/06/05	5.3	38.84	0	0.00	38.40	5.3	703	0.75%
2023/06/02	1	38.70	6	38.76	38.80	-5	702	-0.71%
2023/06/01	1.1	38.16	5	38.11	38.10	-3.9	704	-0.55%
2023/05/31	8	39.21	1	39.30	39.25	7	702	1.00%
2023/05/30	12.5	40.77	3	40.95	40.45	9.5	687	1.38%
2023/05/29	1.1	38.14	0	0.00	38.30	1.1	651	0.17%
2023/05/26	0	0.00	1.1	39.05	38.30	-1.1	691	-0.16%
2023/05/25	0.1	37.75	0	0.00	37.85	0.1	737	0.02%
2023/05/24	2	36.00	0	0.00	35.95	2	732	0.27%
2023/05/19	0.1	35.55	0	0.00	34.65	0.1	771	0.01%
2023/05/18	1.1	34.59	0	0.00	34.65	1.1	876	0.13%
2023/05/17	0.1	34.35	0	0.00	34.25	0.1	886	0.01%
2023/05/11	0.1	35.20	1	34.15	34.15	-0.9	975	-0.09%
2023/05/09	1.1	36.09	0	35.45	35.10	1.1	1,032	0.11%
2023/05/08	1.1	36.39	0	0.00	36.20	1.1	1,044	0.11%
2023/05/05	1	36.65	0	0.00	36.30	1	1,072	0.09%
2023/05/04	0	0.00	3.2	36.40	36.20	-3.2	1,135	-0.28%
2023/04/28	0.1	37.05	0	0.00	37.25	0.1	1,484	0.01%
2023/04/27	0.1	36.60	0	38.10	36.95	0.1	1,549	0.00%
2023/04/26	0	36.50	0	0.00	36.45	0	1,738	0.00%
2023/04/25	0.1	36.75	0	0.00	36.05	0.1	1,949	0.01%
2023/04/24	0.1	37.10	0	0.00	36.85	0.1	1,966	0.01%
2023/04/21	0.1	37.50	0	0.00	37.00	0.1	2,057	0.00%
2023/04/20	0.2	38.36	6	38.28	38.20	-5.8	2,079	-0.28%
2023/04/19	0.1	38.81	0	0.00	38.70	0.1	2,114	0.00%
2023/04/18	2.1	39.08	0	0.00	38.90	2.1	2,144	0.10%
2023/04/14	0	39.35	0	0.00	39.15	0	2,563	0.00%
2023/04/13	5.1	39.37	1	39.20	39.15	4.1	2,733	0.15%
2023/04/12	3	40.60	1	40.40	40.25	2	2,747	0.07%
2023/04/11	0.1	39.50	0	0.00	39.40	0.1	2,764	0.00%
2023/04/10	1.2	38.75	1	38.75	38.80	0.2	2,766	0.01%
2023/04/06	0.1	39.93	0	0.00	39.70	0.1	2,797	0.00%
2023/03/31	0	0.00	3.1	39.41	39.40	-3.1	2,815	-0.11%
2023/03/30	0	0.00	3	39.88	39.75	-3	2,850	-0.11%
2023/03/28	3	40.20	1	40.25	39.75	2	3,073	0.07%
2023/03/27	0	41.45	0	0.00	41.15	0	3,142	0.00%
2023/03/24	0	41.25	6	41.24	41.10	-6	3,699	-0.16%
2023/03/23	0	40.75	0	0.00	40.60	0	4,090	0.00%
2023/03/22	0	40.65	4	40.85	40.80	-4	4,213	-0.09%
2023/03/21	0	40.08	12	40.25	40.50	-12	4,213	-0.28%
2023/03/20	2	40.20	0	0.00	39.70	2	4,205	0.05%
2023/03/17	2	38.83	0	0.00	39.05	2	4,206	0.05%
2023/03/16	3	38.83	0	0.00	38.20	3	4,207	0.07%
2023/03/15	8	40.02	3	39.78	39.80	5	4,208	0.12%
2023/03/14	9	40.78	9	40.39	39.60	0	4,236	0.00%
2023/03/13	2	39.55	3	39.25	39.35	-1	4,271	-0.02%
2023/03/10	8.1	39.34	6	39.48	39.20	2.1	4,291	0.05%
2023/03/09	1	40.90	5	41.11	40.75	-4	4,313	-0.09%
2023/03/08	1	41.40	0.1	41.45	41.15	0.9	4,329	0.02%
2023/03/06	2	41.60	3	41.55	41.65	-1	4,394	-0.02%
2023/03/02	0	0.00	1	40.90	40.90	-1	4,541	-0.02%
2023/03/01	3	41.12	2	40.95	40.90	1	4,640	0.02%
2023/02/24	9	42.28	8	42.72	41.55	1	4,662	0.02%
2023/02/23	1	41.40	0	0.00	41.30	1	4,660	0.02%
2023/02/22	0	0.00	7	40.79	40.75	-7	4,795	-0.15%
2023/02/21	0	0.00	2	41.65	41.60	-2	4,898	-0.04%
2023/02/20	4	41.69	5	41.68	41.90	-1	5,087	-0.02%
2023/02/17	2	41.70	1	41.40	41.70	1	5,119	0.02%
2023/02/16	14	42.50	14	42.22	41.50	0	5,135	0.00%
2023/02/15	6	40.61	0	0.00	40.50	6	5,084	0.12%
2023/02/14	0	0.00	1.1	40.55	40.75	-1.1	5,144	-0.02%
2023/02/13	1	40.55	1	40.40	40.40	0	5,272	0.00%
2023/02/10	1.1	40.80	10	40.68	40.40	-8.9	5,480	-0.16%
2023/02/09	1.1	42.00	5	41.79	41.70	-3.9	5,539	-0.07%
2023/02/08	4	42.85	3	43.10	42.70	1	5,560	0.02%
2023/02/07	4	43.09	3	43.12	42.95	1	5,623	0.02%
2023/02/06	1	42.25	0.2	42.40	42.35	0.8	5,737	0.01%
2023/02/03	3	42.55	0.2	43.50	42.30	2.8	5,878	0.05%
2023/02/02	12	43.51	3.2	43.78	43.15	8.8	6,123	0.14%
2023/02/01	14.7	43.10	0	0.00	42.95	14.7	6,312	0.23%
2023/01/31	8	43.81	18	43.19	44.00	-10	6,886	-0.15%
2023/01/30	54.6	43.54	53	43.13	42.60	1.6	7,022	0.02%
2023/01/17	2	41.05	7	41.69	41.00	-5	6,917	-0.07%
2023/01/16	24	41.39	11	41.93	41.70	13	6,863	0.19%
2023/01/13	33	42.23	75	42.03	40.30	-42	6,717	-0.63%
2023/01/12	3	40.38	3	40.17	40.05	0	6,721	0.00%
2023/01/11	41	41.00	41	40.94	40.45	0	6,768	0.00%
2023/01/10	5	40.11	3	40.17	40.30	2	6,693	0.03%
2023/01/09	7	41.09	12	40.45	40.35	-5	6,666	-0.08%
2023/01/06	3	39.87	2	40.05	40.30	1	6,632	0.02%
2023/01/05	76	40.85	40	40.90	40.55	36	6,605	0.54%
2023/01/04	68	41.41	61	41.24	40.30	7	6,469	0.11%
2023/01/03	19	40.73	23	41.20	41.80	-4	6,225	-0.06%
2022/12/30	2	38.70	7	38.29	38.00	-5	6,066	-0.08%
2022/12/29	11	38.91	12	38.76	38.25	-1	6,047	-0.02%
2022/12/28	1	37.70	3	37.75	37.65	-2	5,985	-0.03%
2022/12/27	1	38.70	0	0.00	38.80	1	5,971	0.02%
2022/12/26	37	38.73	32	39.10	38.50	5	5,958	0.08%
2022/12/23	4	39.00	9	38.73	38.95	-5	5,929	-0.08%
2022/12/22	3	38.77	9	38.24	38.75	-6	5,915	-0.10%
2022/12/21	3	38.80	1	38.85	38.55	2	5,883	0.03%
2022/12/20	22	40.93	13	40.27	38.60	9	5,830	0.15%
2022/12/19	8	40.81	6	39.57	39.35	2	5,665	0.04%
2022/12/16	149.1	43.59	138	43.85	42.00	11.1	5,589	0.20%	大買/大賣/
2022/12/15	43	42.73	40	42.84	44.20	3	5,024	0.06%
2022/12/14	23	38.96	20.3	39.88	40.20	2.7	4,621	0.06%
2022/12/13	2	37.10	2	36.60	36.55	0	4,495	0.00%
2022/12/12	0	36.70	0	0.00	36.60	0	4,486	0.00%
2022/12/09	0	37.70	2	37.55	37.00	-2	4,479	-0.04%
2022/12/08	1	36.85	0	0.00	37.25	1	4,467	0.02%
2022/12/07	4	37.33	2	36.85	36.85	2	4,464	0.04%
2022/12/06	1	37.90	0.2	38.24	37.65	0.8	4,460	0.02%
2022/12/05	1.3	39.20	10	38.55	38.25	-8.7	4,431	-0.20%
2022/12/02	8	38.01	1	38.00	37.55	7	4,329	0.16%
2022/11/30	1	37.55	1	37.40	37.10	0	4,269	0.00%
2022/11/29	7	36.82	6	36.66	36.85	1	4,256	0.02%
2022/11/28	4	37.93	5	38.03	37.60	-1	4,231	-0.02%
2022/11/25	20.1	39.25	30	38.88	38.00	-9.9	4,194	-0.24%
2022/11/24	7	37.43	6	37.75	37.70	1	4,058	0.02%
2022/11/23	10	38.37	14.1	38.90	37.75	-4.1	4,037	-0.10%
2022/11/22	15	37.07	22.1	36.54	37.10	-7.1	3,941	-0.18%
2022/11/21	7	38.14	9.2	37.78	37.60	-2.2	3,922	-0.05%
2022/11/18	43.3	38.68	26	38.73	38.30	17.3	3,880	0.44%
2022/11/17	13	37.34	10	36.65	36.65	3	3,685	0.08%
2022/11/16	33	36.61	39.1	37.54	38.10	-6.1	3,572	-0.17%
2022/11/15	9	34.57	9	34.75	34.75	0	3,372	0.00%
2022/11/14	12	34.82	10.9	34.77	35.30	1.1	3,334	0.03%
2022/11/11	4	35.71	2	36.70	34.60	2	3,312	0.06%
2022/11/10	4	35.25	5	35.20	35.20	-1	3,263	-0.03%
2022/11/09	10	36.33	10.1	36.91	37.00	-0.1	3,196	0.00%
2022/11/08	32	39.97	31.1	38.66	38.00	0.9	3,066	0.03%
2022/11/07	2	37.98	4	38.66	39.20	-2	2,845	-0.07%
2022/11/04	12	35.37	12.3	35.41	35.65	-0.3	2,768	-0.01%
2022/11/03	15.1	35.87	27	36.11	36.05	-12	2,720	-0.44%
2022/11/02	21.3	37.90	52.4	37.55	36.40	-31	2,654	-1.17%
2022/11/01	91.2	37.50	61.6	37.72	39.00	29.6	2,507	1.18%
2022/10/31	61.2	36.64	66.3	37.02	37.20	-5.1	2,357	-0.22%
2022/10/28	47.2	35.59	46.2	36.07	36.40	1	2,091	0.05%
2022/10/27	167.2	34.45	164	34.37	35.90	3.2	1,846	0.17%	大買/大賣/
2022/10/26	40	31.49	53.5	32.20	32.70	-13.5	1,228	-1.10%
2022/10/25	18	29.31	9	29.40	29.75	9	1,029	0.87%
2022/10/24	33	28.93	3	28.33	27.60	30	1,055	2.84%
2022/10/21	1.5	28.21	1	27.95	27.95	0.5	1,059	0.05%
2022/10/20	11.1	30.73	18.6	30.32	29.40	-7.5	1,030	-0.72%
2022/10/19	11	29.56	22.1	29.96	30.00	-11.1	851	-1.30%
2022/10/18	2	27.75	2	27.35	27.30	0	792	0.00%
2022/10/13	1	26.50	0	0.00	25.20	1	953	0.10%
2022/10/11	5	29.07	21	28.92	28.90	-16	1,001	-1.59%
2022/10/07	0	0.00	3	28.05	28.25	-3	970	-0.31%
2022/10/06	2	27.13	0	27.05	27.20	2	961	0.21%
2022/10/05	0	0.00	1	26.50	26.20	-1	961	-0.10%
2022/10/03	0	0.00	6	25.10	25.05	-6	967	-0.62%
2022/09/30	0	0.00	4	24.65	25.15	-4	978	-0.41%
2022/09/28	1	26.00	1	24.30	24.45	0	983	0.00%
2022/09/26	0	0.00	15	25.98	25.70	-15	995	-1.51%
2022/09/22	0	0.00	0	29.50	29.20	0	1,012	0.00%
2022/09/20	0	0.00	5	29.66	29.60	-5	1,017	-0.49%
2022/09/19	0	0.00	0.5	30.30	29.60	-0.5	1,031	-0.05%
2022/09/14	29	31.75	1	31.90	32.00	28	1,056	2.65%
2022/09/13	0	0.00	1	31.95	32.80	-1	1,065	-0.09%
2022/09/07	1	28.50	0	0.00	29.40	1	1,095	0.09%
2022/09/06	0	0.00	1	30.35	29.60	-1	1,102	-0.09%
2022/09/05	1	31.00	1	31.10	30.95	0	1,123	0.00%
2022/09/01	16	33.54	5	33.30	33.45	11	1,117	0.98%
2022/08/30	14	37.94	2	37.98	38.00	12	1,111	1.08%
2022/08/26	0	0.00	2	38.78	38.80	-2	1,103	-0.18%
2022/08/23	0	0.00	1	37.20	37.15	-1	1,094	-0.09%
2022/08/22	0	0.00	1	37.35	37.60	-1	1,103	-0.09%
2022/08/19	1	37.50	0	0.00	37.70	1	1,115	0.09%
2022/08/18	4	37.40	0.1	37.60	37.35	3.9	1,121	0.35%
2022/08/17	1	36.55	0	0.00	36.70	1	1,117	0.09%
2022/08/15	0	0.00	1	36.30	36.15	-1	1,123	-0.09%
2022/08/09	4	35.00	4	34.50	34.00	0	1,126	0.00%
2022/08/08	1	33.30	0	0.00	33.60	1	1,121	0.09%
2022/08/03	0	0.00	0	33.00	32.75	0	1,157	0.00%
2022/08/02	6	33.02	0	0.00	33.00	6	1,171	0.51%
2022/08/01	1	35.70	2	35.48	35.25	-1	1,177	-0.09%
2022/07/29	16	37.07	15	37.52	36.75	1	1,163	0.09%
2022/07/28	1	35.55	1	34.80	34.80	0	1,060	0.00%
2022/07/27	2	34.45	1	34.75	34.85	1	1,052	0.10%
2022/07/26	2	34.75	1	34.65	34.65	1	1,043	0.10%
2022/07/25	1	36.15	1	36.30	36.30	0	1,036	0.00%
2022/07/22	4	37.28	2	37.70	37.20	2	1,040	0.19%
2022/07/21	2	37.60	7	37.56	37.45	-5	1,059	-0.47%
2022/07/20	28	39.78	19	39.84	38.55	9	1,060	0.85%
2022/07/19	0	0.00	2	37.80	37.80	-2	947	-0.21%
2022/07/15	0	0.00	10	33.38	33.25	-10	996	-1.00%
2022/07/13	0	32.60	17	33.05	32.45	-17	1,389	-1.22%
2022/07/12	10	32.55	7	32.06	31.85	3	1,431	0.21%
2022/07/11	0	33.50	1.1	33.65	33.85	-1	1,447	-0.07%
2022/07/08	0	34.65	0	0.00	34.65	0	1,463	0.00%
2022/07/05	0	0.00	20	33.13	33.35	-20	1,519	-1.32%
2022/07/04	0	0.00	3	32.27	32.40	-3	1,523	-0.20%
2022/07/01	9	33.14	0	0.00	32.35	9	1,534	0.59%
2022/06/30	7	35.09	2	34.55	34.65	5	1,516	0.33%
2022/06/29	10	36.35	1	36.30	36.65	9	1,512	0.59%
2022/06/28	0	0.00	1	37.85	37.20	-1	1,510	-0.07%
2022/06/27	3	38.75	0	0.00	38.50	3	1,513	0.20%
2022/06/23	0	0.00	1.1	36.24	36.25	-1.1	1,595	-0.07%
2022/06/22	2	37.90	8.3	36.91	36.10	-6.3	1,611	-0.39%
2022/06/21	13	37.99	1	39.20	38.95	12	1,606	0.75%
2022/06/20	1.3	38.28	2	39.30	37.10	-0.7	1,608	-0.04%
2022/06/17	0	0.00	7	40.01	40.10	-7	1,618	-0.43%
2022/06/16	2	40.70	7	41.59	40.35	-5	1,611	-0.31%
2022/06/15	4	40.65	0	0.00	40.60	4	1,595	0.25%
2022/06/14	3	40.92	4	41.16	40.60	-1	1,600	-0.06%
2022/06/08	2	46.75	2	45.80	45.80	0	1,601	0.00%
2022/06/02	1.1	46.22	2	46.50	46.00	-0.9	1,694	-0.05%
2022/06/01	1	47.75	2	47.40	47.10	-1	1,706	-0.06%
2022/05/27	1	45.05	4	45.38	45.70	-3	1,775	-0.17%
2022/05/24	2	45.55	0	47.00	45.20	2	1,882	0.11%
2022/05/19	0	0.00	1	46.70	46.65	-1	1,894	-0.05%
2022/05/18	1	48.00	0	0.00	47.70	1	1,902	0.05%
2022/05/17	3	47.10	0	0.00	48.15	3	1,905	0.16%
2022/05/13	10	46.85	10	47.20	46.55	0	1,929	0.00%
2022/05/12	2	46.90	8.1	45.78	45.00	-6.1	1,945	-0.31%
2022/05/11	1	48.00	0	0.00	47.85	1	1,948	0.05%
2022/05/10	4	49.78	1	49.20	49.80	3	1,969	0.15%
2022/05/09	2	50.30	1	48.90	48.80	1	2,184	0.05%
2022/05/06	1.1	51.85	0.1	52.00	52.60	1	2,233	0.04%
2022/05/05	6	54.25	1	54.80	53.70	5	2,242	0.22%
2022/05/04	0.3	53.50	2	53.30	53.00	-1.7	2,242	-0.08%
2022/05/03	0	0.00	2	53.40	53.30	-2	2,262	-0.09%
2022/04/29	0	54.60	0	0.00	53.60	0	2,297	0.00%
2022/04/28	0	0.00	10	52.90	53.10	-10	2,293	-0.44%
2022/04/27	0.1	53.00	1.1	52.78	53.90	-1	2,291	-0.04%
2022/04/26	8	56.25	1	55.10	55.00	7	2,267	0.31%
2022/04/22	1	61.70	7.2	61.78	60.60	-6.2	2,254	-0.28%
2022/04/21	8.4	64.62	8	63.20	62.90	0.4	2,257	0.02%
2022/04/20	63	65.05	39.3	64.89	64.80	23.8	2,190	1.08%
2022/04/19	15.5	64.09	19	64.58	63.90	-3.6	2,043	-0.17%
2022/04/18	1	56.30	6	58.58	58.90	-5	1,888	-0.26%
2022/04/15	4	53.90	0	0.00	53.60	4	1,871	0.21%
2022/04/14	2.1	57.88	9	56.89	56.40	-7	1,925	-0.36%
2022/04/13	1.5	56.20	2	56.25	56.30	-0.5	1,978	-0.03%
2022/04/12	6	56.02	5	55.86	56.10	1	2,138	0.05%
2022/04/11	16	57.49	5	58.42	57.00	11	2,148	0.51%
2022/04/08	1	63.90	0.5	63.29	62.70	0.5	2,156	0.02%
2022/04/07	1.1	63.77	0	0.00	63.60	1.1	2,240	0.05%
2022/04/06	0	0.00	0.1	67.00	66.90	-0.1	2,297	0.00%
2022/04/01	2.1	66.43	0	0.00	66.50	2.1	2,477	0.08%
2022/03/31	0	67.80	0	0.00	67.10	0	2,643	0.00%
2022/03/29	5	68.64	1	70.30	67.90	4	3,832	0.10%
2022/03/28	1	68.80	6.7	69.25	69.70	-5.7	4,079	-0.14%
2022/03/25	3	67.30	2.2	66.71	66.30	0.8	4,663	0.02%
2022/03/24	3.1	66.52	2	66.10	66.10	1.1	4,826	0.02%
2022/03/23	5	67.04	3	67.30	67.00	2	4,832	0.04%
2022/03/22	2	65.00	0	0.00	66.60	2	4,843	0.04%
2022/03/21	0	0.00	2	67.05	66.70	-2	4,822	-0.04%
2022/03/18	0	0.00	3	66.70	66.70	-3	4,837	-0.06%
2022/03/17	1.3	67.00	6	66.63	67.30	-4.7	4,864	-0.10%
2022/03/16	0	64.90	3	64.60	64.60	-3	4,920	-0.06%
2022/03/15	3.2	66.11	2	66.10	65.60	1.2	4,928	0.02%
2022/03/14	0.1	67.40	9	67.10	66.90	-8.9	4,961	-0.18%
2022/03/11	2.5	67.62	2.3	67.56	67.70	0.2	4,986	0.00%
2022/03/10	13.3	69.67	3	70.10	67.70	10.3	5,045	0.20%
2022/03/09	3	66.90	1	67.20	67.20	2	5,063	0.04%
2022/03/08	2.1	66.61	5	65.68	65.60	-2.9	5,187	-0.06%
2022/03/07	2	67.70	1	68.00	67.60	1	5,256	0.02%
2022/03/04	2.1	70.40	2	70.30	70.20	0.1	5,406	0.00%
2022/03/03	2	71.35	0	0.00	71.10	2	5,481	0.04%
2022/03/02	15	72.30	13	71.94	71.70	2	5,657	0.04%
2022/03/01	5	73.18	11.5	73.15	72.10	-6.5	5,790	-0.11%
2022/02/25	0	0.00	0	69.00	68.00	0	5,745	0.00%
2022/02/24	8.3	68.45	3	67.80	67.10	5.3	5,764	0.09%
2022/02/23	5	70.12	2	70.20	70.20	3	5,775	0.05%
2022/02/22	5.4	68.85	3	68.80	69.00	2.4	5,852	0.04%
2022/02/21	1	71.30	0	0.00	71.00	1	5,963	0.02%
2022/02/18	1	71.20	2	71.15	71.70	-1	6,064	-0.02%
2022/02/17	0	0.00	1	71.70	71.20	-1	6,154	-0.02%
2022/02/16	2.1	71.89	8	71.18	71.10	-5.9	6,222	-0.09%
2022/02/15	11	70.84	9	70.72	70.20	2	6,317	0.03%
2022/02/14	6	69.93	1	69.90	70.20	5	6,499	0.08%
2022/02/11	13	72.71	8	72.24	72.20	5	6,670	0.07%
2022/02/10	6.1	74.11	5	73.92	73.30	1.1	7,015	0.02%
2022/02/09	91	74.46	69.2	74.37	74.60	21.8	7,431	0.29%
2022/02/08	11	70.20	20	72.16	73.50	-9	7,529	-0.12%
2022/02/07	2.4	66.65	0	0.00	66.90	2.4	7,484	0.03%
2022/01/26	1	64.80	0	0.00	64.80	1	7,542	0.01%
2022/01/25	5.1	65.61	1	64.90	64.80	4.1	7,579	0.05%
2022/01/24	2	65.20	4	66.38	68.00	-2	7,634	-0.03%
2022/01/21	4	68.58	2	67.90	68.00	2	7,660	0.03%
2022/01/20	2	70.70	0	0.00	70.90	2	7,676	0.03%
2022/01/19	7	70.74	0	0.00	70.90	7	7,693	0.09%
2022/01/18	3	72.97	0	0.00	71.60	3	7,760	0.04%
2022/01/17	5	72.50	5	72.34	73.30	0	7,787	0.00%
2022/01/14	13	70.02	11	70.10	70.20	2	7,868	0.03%
2022/01/13	4	72.95	9	73.46	72.30	-5	8,059	-0.06%
2022/01/12	9	72.56	25	72.84	72.20	-16	8,186	-0.20%
2022/01/11	16.7	73.14	9.4	73.38	71.00	7.3	8,384	0.09%
2022/01/10	11.4	74.63	12	74.78	75.80	-0.6	8,639	-0.01%
2022/01/07	10.5	77.20	16	76.03	75.80	-5.5	8,678	-0.06%
2022/01/06	8.4	80.29	3.1	80.04	79.80	5.3	8,682	0.06%
2022/01/05	35	81.87	39.1	81.33	82.50	-4.1	8,643	-0.05%
2022/01/04	20	79.20	7	79.03	78.60	13	8,630	0.15%
2022/01/03	21.4	78.70	18	79.25	78.80	3.4	8,762	0.04%
2021/12/30	27.4	80.05	11	79.52	78.80	16.4	8,757	0.19%
2021/12/29	2.1	82.10	2	81.65	82.40	0.1	8,684	0.00%
2021/12/28	31.3	83.12	24.2	83.59	81.50	7.1	8,620	0.08%
2021/12/27	15.9	82.86	25.1	83.55	81.60	-9.2	8,458	-0.11%
2021/12/24	100.9	89.09	93.5	89.10	85.80	7.4	8,300	0.09%
2021/12/23	135.4	93.77	133.3	93.21	91.20	2.1	7,870	0.03%	大買/大賣/
2021/12/22	12.1	84.58	34.2	87.11	89.10	-22.1	7,134	-0.31%
2021/12/21	124.1	79.88	107	79.71	81.00	17.1	6,863	0.25%	大買/大賣/
2021/12/20	32	75.68	31.5	76.17	77.50	0.5	6,229	0.01%
2021/12/17	3	71.13	2	70.50	70.50	1	6,051	0.02%
2021/12/16	7	71.37	9	71.60	71.30	-2	6,048	-0.03%
2021/12/15	2	70.50	1	70.90	70.50	1	6,037	0.02%
2021/12/14	5.1	70.36	8	70.94	70.00	-2.9	6,035	-0.05%
2021/12/13	10.3	72.94	11	72.68	71.80	-0.7	6,025	-0.01%
2021/12/10	10	72.08	13	72.86	71.40	-3	6,000	-0.05%
2021/12/09	1.1	72.14	1	72.20	71.00	0.1	5,936	0.00%
2021/12/08	5.1	71.35	4	72.43	70.60	1.1	5,925	0.02%
2021/12/07	6.1	71.04	3	70.57	70.50	3	5,896	0.05%
2021/12/06	11.1	71.48	47	70.72	71.50	-35.9	5,887	-0.61%
2021/12/03	39	75.05	30	75.38	74.30	9	5,880	0.15%
2021/12/02	21.1	74.99	24.1	75.33	74.40	-3	5,873	-0.05%
2021/12/01	39	74.05	10.1	74.61	74.90	28.9	5,966	0.49%
2021/11/30	16.1	74.59	28.3	75.13	74.20	-12.2	5,906	-0.21%
2021/11/29	9.1	69.59	16.2	69.50	70.40	-7.1	5,787	-0.12%
2021/11/26	27.6	74.55	16	75.32	72.60	11.6	5,815	0.20%
2021/11/25	11.2	74.52	30	74.25	75.80	-18.8	5,628	-0.33%
2021/11/24	9	71.12	10	70.59	70.30	-1	5,460	-0.02%
2021/11/23	5	70.98	6	70.63	69.40	-1	5,432	-0.02%
2021/11/22	7	71.93	3	72.60	71.10	4	5,434	0.07%
2021/11/19	9	72.61	9	73.57	72.60	0	5,467	0.00%
2021/11/18	14	73.84	19	73.69	73.00	-5	5,460	-0.09%
2021/11/17	20	71.00	8.1	70.34	71.50	11.9	5,360	0.22%
2021/11/16	19	74.52	26.1	74.13	73.40	-7.1	5,261	-0.14%
2021/11/15	9	73.96	8	73.34	73.20	1	5,175	0.02%
2021/11/12	17	74.66	10.3	75.50	73.00	6.7	5,118	0.13%
2021/11/11	40	76.64	44.4	76.50	74.60	-4.4	5,017	-0.09%
2021/11/10	60.1	77.27	38	77.80	76.10	22.1	4,839	0.46%
2021/11/09	62.1	78.94	53.5	79.58	77.20	8.6	4,664	0.18%
2021/11/08	57.3	73.25	41.6	73.69	75.90	15.7	4,319	0.36%
2021/11/05	21	69.78	22.9	69.38	70.10	-1.9	3,921	-0.05%
2021/11/04	6	65.67	7	65.64	64.90	-1	3,670	-0.03%
2021/11/03	0	66.60	5	67.12	66.10	-5	3,776	-0.13%
2021/11/02	11	66.15	2	65.55	64.40	9	3,739	0.24%
2021/11/01	23	66.38	24	65.33	66.60	-1	3,697	-0.03%
2021/10/29	0	0.00	14	63.43	65.00	-14	3,629	-0.39%
2021/10/28	4	61.65	3	61.60	61.60	1	3,580	0.03%
2021/10/27	5	62.56	5	62.78	63.10	0	3,550	0.00%
2021/10/26	9	63.71	14	64.22	62.10	-5	3,551	-0.14%
2021/10/25	8.1	65.29	5.2	65.52	65.60	2.9	3,514	0.08%
2021/10/22	7.2	65.58	10	65.70	67.10	-2.9	3,549	-0.08%
2021/10/21	55.2	71.77	61.9	70.66	67.70	-6.7	3,560	-0.19%
2021/10/20	21	69.02	24	68.85	67.60	-3	3,367	-0.09%
2021/10/19	42	68.77	29.2	69.09	68.90	12.9	3,238	0.40%
2021/10/18	29	67.48	36.3	68.34	69.50	-7.3	3,036	-0.24%
2021/10/15	5	62.40	7	63.07	63.40	-2	2,777	-0.07%
2021/10/14	1.1	60.99	5	60.44	60.70	-3.9	2,737	-0.14%
2021/10/13	3	58.50	9	58.71	58.10	-6	2,676	-0.22%
2021/10/12	14	62.61	19	63.39	60.10	-5	2,665	-0.19%
2021/10/08	30.2	62.19	20	61.62	60.60	10.2	2,537	0.40%
2021/10/07	6	59.00	8	59.61	60.60	-2	2,416	-0.08%
2021/10/06	2.2	55.72	0	0.00	55.10	2.2	2,415	0.09%
2021/10/05	2	53.10	0	0.00	54.80	2	2,481	0.08%
2021/10/04	7	57.37	4	55.40	53.10	3	2,610	0.11%
2021/10/01	1	55.20	3	55.10	55.50	-2	2,660	-0.08%
2021/09/30	3	56.97	9	56.79	58.60	-6	2,676	-0.22%
2021/09/29	6	56.28	4.1	55.98	55.50	1.9	2,717	0.07%
2021/09/28	0.1	59.10	1	59.30	58.30	-0.9	2,771	-0.03%
2021/09/27	8	60.33	3.5	60.67	60.10	4.5	2,793	0.16%
2021/09/24	5	61.40	4	61.15	61.50	1	2,844	0.04%
2021/09/23	9	61.76	10	61.82	61.30	-1	2,891	-0.03%
2021/09/22	2.1	60.84	5	60.98	62.00	-2.9	2,941	-0.10%
2021/09/17	0	63.30	2	63.30	63.60	-2	3,012	-0.07%
2021/09/16	1	63.60	5	63.62	63.40	-4	3,084	-0.13%
2021/09/15	0	0.00	2	63.00	62.80	-2	3,139	-0.06%
2021/09/14	6	62.82	2	62.90	62.20	4	3,226	0.12%
2021/09/13	5	63.66	0	0.00	63.10	5	3,324	0.15%
2021/09/10	1	63.50	0	0.00	63.70	1	3,440	0.03%
2021/09/09	2	63.10	4.5	63.74	63.70	-2.5	3,501	-0.07%
2021/09/08	5	62.42	1	63.00	62.40	4	3,536	0.11%
2021/09/07	5	67.40	1	67.40	65.70	4	3,547	0.11%
2021/09/06	31.1	70.66	34.4	72.09	67.30	-3.3	3,535	-0.09%
2021/09/03	1	65.50	2	65.05	67.60	-1	3,362	-0.03%
2021/09/02	9	67.02	6	65.97	65.40	3	3,426	0.09%
2021/09/01	6.1	67.63	17	68.41	67.00	-10.9	3,483	-0.31%
2021/08/31	1	62.70	2	62.80	62.80	-1	3,401	-0.03%
2021/08/30	3	64.80	2	64.95	64.20	1	3,439	0.03%
2021/08/27	11	65.43	7	66.46	64.40	4	3,503	0.11%
2021/08/26	2	67.75	5	67.96	67.40	-3	3,665	-0.08%
2021/08/25	12	67.82	3.3	68.02	67.20	8.7	3,858	0.23%
2021/08/24	14.2	68.43	14	68.04	65.70	0.2	3,944	0.00%
2021/08/23	6	63.23	1.1	62.73	65.40	4.9	3,962	0.12%
2021/08/20	2	59.85	1	59.50	59.50	1	4,048	0.02%
2021/08/19	4	59.25	0	0.00	58.50	4	4,144	0.10%
2021/08/18	5.6	58.94	5	61.00	62.00	0.6	4,241	0.01%
2021/08/17	6.1	59.90	2	62.40	59.10	4.1	4,303	0.10%
2021/08/16	4.1	64.21	2.2	62.95	62.70	1.9	4,337	0.04%
2021/08/13	6	61.60	2	61.20	61.20	4	4,369	0.09%
2021/08/12	2	64.70	1.8	64.68	64.80	0.2	4,411	0.00%
2021/08/11	1	66.10	3	67.03	65.40	-2	4,464	-0.04%
2021/08/10	17.2	68.82	15.2	70.26	70.80	2	4,467	0.04%
2021/08/09	23.4	72.10	37.1	72.45	74.10	-13.7	4,437	-0.31%
2021/08/06	0	0.00	8.1	67.40	67.40	-8.1	4,384	-0.18%
2021/08/05	3	61.37	1	61.00	61.30	2	4,427	0.05%
2021/08/04	1.5	60.89	0	0.00	61.00	1.5	4,517	0.03%
2021/08/03	2.4	60.04	2	60.10	59.70	0.4	4,718	0.01%
2021/08/02	3.2	62.33	0	0.00	61.60	3.2	4,716	0.07%
2021/07/30	6.4	62.32	6	61.72	60.80	0.4	4,748	0.01%
2021/07/29	10.2	66.82	9	65.76	64.60	1.2	4,801	0.02%
2021/07/28	10.2	64.36	11.4	65.24	67.20	-1.2	4,832	-0.02%
2021/07/27	29.3	68.77	18.3	69.56	69.70	10.9	4,809	0.23%
2021/07/26	1	62.40	16.2	62.65	63.40	-15.2	4,735	-0.32%
2021/07/23	1	57.80	0.5	57.80	57.70	0.5	4,757	0.01%
2021/07/22	5.5	58.86	7.1	58.80	58.70	-1.7	4,785	-0.03%
2021/07/21	24.9	55.89	12.1	56.46	55.70	12.8	4,814	0.27%
2021/07/20	1	60.50	7	61.03	60.20	-6	4,853	-0.12%
2021/07/19	3	62.70	4	63.20	62.90	-1	4,876	-0.02%
2021/07/16	11.5	65.47	3.1	66.21	63.70	8.4	4,896	0.17%
2021/07/15	4.1	64.63	0.2	64.56	66.20	4	4,891	0.08%
2021/07/14	1	62.31	19	62.21	62.00	-18	4,885	-0.37%
2021/07/13	18.2	67.36	14.2	67.15	65.50	4	4,863	0.08%
2021/07/12	17.6	68.72	55.5	68.71	67.60	-38	4,837	-0.78%
2021/07/09	33.4	75.30	4.8	75.44	75.00	28.6	4,756	0.60%
2021/07/08	9.5	81.41	12.5	80.30	83.00	-3	4,632	-0.07%
2021/07/07	4.2	77.60	1.3	78.94	76.90	2.8	4,588	0.06%
2021/07/06	12.4	79.58	6	83.10	78.50	6.4	4,582	0.14%
2021/07/05	7.3	82.28	8.5	80.63	82.50	-1.2	4,562	-0.03%
2021/07/02	9.4	77.05	13	76.75	76.60	-3.6	4,661	-0.08%
2021/07/01	9.5	78.21	11.4	78.33	78.70	-1.9	4,658	-0.04%
2021/06/30	12.6	78.77	13.1	77.98	77.20	-0.5	4,646	-0.01%
2021/06/29	7.2	82.91	3.1	83.44	79.60	4.1	4,731	0.09%
2021/06/28	11.7	82.51	11.5	82.41	85.40	0.2	4,773	0.00%
2021/06/25	20.2	90.44	11.5	88.24	87.30	8.7	4,727	0.18%
2021/06/24	6.5	82.27	9.1	83.48	86.90	-2.6	4,705	-0.06%
2021/06/23	12.1	83.42	11.1	82.62	79.00	1	4,682	0.02%
2021/06/22	12.2	89.51	11.4	89.91	87.00	0.8	4,645	0.02%
2021/06/21	18.6	88.60	13.6	89.98	95.80	5.1	4,597	0.11%
2021/06/18	23.1	93.35	9.1	93.37	92.10	14	4,582	0.30%
2021/06/17	5.1	85.44	12.2	85.87	89.30	-7.1	4,638	-0.15%
2021/06/16	10.2	82.73	10	82.02	81.20	0.2	4,717	0.00%
2021/06/15	6.5	76.80	19.4	79.55	81.40	-12.9	4,733	-0.27%
2021/06/11	6	74.30	20.7	73.35	74.00	-14.6	4,736	-0.31%
2021/06/10	27.1	74.24	20.2	74.52	74.50	6.9	4,819	0.14%
2021/06/09	7.8	70.38	23.1	70.08	70.90	-15.3	4,875	-0.31%
2021/06/08	11.1	64.80	3	64.37	64.50	8.1	4,903	0.17%
2021/06/07	10	63.43	13.6	63.94	62.50	-3.5	4,942	-0.07%
2021/06/04	15.6	68.66	23.1	67.72	67.30	-7.5	4,937	-0.15%
2021/06/03	48.4	67.47	40.5	68.04	71.50	7.9	4,914	0.16%
2021/06/02	48.4	66.45	36.4	66.76	65.00	12	4,778	0.25%
2021/06/01	45	61.70	25.6	62.38	63.40	19.4	4,598	0.42%
2021/05/31	6.3	54.38	11.1	54.89	57.70	-4.9	4,552	-0.11%
2021/05/28	16.2	54.82	41.5	55.14	54.80	-25.3	4,484	-0.56%
2021/05/27	15.9	51.91	13.1	51.31	52.50	2.8	4,395	0.06%
2021/05/26	20.3	48.90	21.3	50.09	51.50	-1	4,319	-0.02%
2021/05/25	29.1	45.25	14	45.65	46.95	15.1	4,262	0.35%
2021/05/24	3.2	41.00	14	42.98	42.70	-10.8	4,311	-0.25%
2021/05/21	2.3	43.26	13	43.43	43.00	-10.8	4,493	-0.24%
2021/05/20	12.5	42.92	10	43.27	41.85	2.5	4,463	0.06%
2021/05/19	12	42.14	5	42.97	44.00	7	4,517	0.15%
2021/05/18	8	40.44	11	40.22	41.30	-3	4,457	-0.07%
2021/05/17	2	38.78	3	39.35	37.55	-1	4,411	-0.02%
2021/05/14	19	43.48	19.4	44.43	41.70	-0.4	4,362	-0.01%
2021/05/13	12.2	45.08	6.2	44.37	44.15	6	4,279	0.14%
2021/05/12	11.1	49.50	11	49.78	49.05	0.1	4,204	0.00%
2021/05/11	19.4	54.23	53.9	54.34	54.50	-34.5	4,109	-0.84%
2021/05/10	0	0.00	6.2	49.70	49.70	-6.2	3,911	-0.16%
2021/05/07	8	45.05	5.4	43.46	45.20	2.6	3,913	0.07%
2021/05/06	18	45.23	2	44.65	42.50	16	3,879	0.41%
2021/05/05	6	44.57	10	43.68	45.90	-4	3,798	-0.11%
2021/05/04	4	41.35	19	40.91	41.75	-15	3,732	-0.40%
2021/05/03	12	46.53	10.2	46.37	44.00	1.8	3,690	0.05%
2021/04/29	10.3	48.48	6	46.92	46.50	4.3	3,672	0.12%
2021/04/28	6	50.97	13	50.27	50.00	-7	3,638	-0.19%
2021/04/27	22	51.30	25.2	50.50	50.10	-3.2	3,617	-0.09%
2021/04/26	28.4	47.17	13.1	48.79	50.00	15.3	3,556	0.43%
2021/04/23	9.5	44.25	3.1	43.89	45.50	6.4	3,482	0.18%
2021/04/22	1	41.40	8.8	43.47	41.40	-7.8	3,449	-0.23%
2021/04/21	1	46.10	3	46.05	46.00	-2	3,436	-0.06%
2021/04/20	2.1	48.33	1.3	45.08	48.00	0.8	3,442	0.02%
2021/04/19	0.8	50.89	2.3	49.95	49.95	-1.5	3,447	-0.04%
2021/04/16	2	55.00	5	54.70	55.50	-3	3,470	-0.09%
2021/04/15	3	53.50	2	53.00	53.50	1	3,498	0.03%
2021/04/14	1	48.60	3.1	50.47	52.60	-2.1	3,506	-0.06%
2021/04/13	0	0.00	10	56.75	54.00	-10	3,538	-0.28%
2021/04/12	1	58.00	9	55.61	56.80	-8	3,561	-0.22%
2021/04/09	7	53.61	81.9	52.33	54.00	-74.9	3,594	-2.09%
2021/04/08	73.5	58.70	35.1	59.48	57.80	38.5	3,583	1.07%
2021/04/07	6	57.67	2.3	57.49	57.80	3.8	3,434	0.11%
2021/04/06	24.1	50.88	5	51.16	52.60	19.1	3,452	0.55%
2021/04/01	91.2	45.91	6.5	46.91	47.90	84.7	3,489	2.43%
2021/03/31	3	42.57	16.6	42.07	43.55	-13.6	3,407	-0.40%
2021/03/30	8	40.06	4	39.96	39.60	4	3,364	0.12%
2021/03/29	0	40.50	97	39.87	39.65	-97	3,415	-2.84%
2021/03/26	3	38.90	4	38.95	38.80	-1	3,483	-0.03%
2021/03/25	5	38.75	1	39.45	38.30	4	3,625	0.11%
2021/03/24	13.1	38.58	3.6	38.68	38.80	9.5	3,769	0.25%
2021/03/23	13.2	38.32	16	38.26	36.55	-2.8	3,795	-0.07%
2021/03/22	112.2	38.83	3	40.07	39.25	109.2	3,688	2.96%	大買/鉅額交易
2021/03/19	27.4	39.30	11.9	39.79	40.70	15.5	3,563	0.43%
2021/03/18	7	36.09	24.4	36.51	37.00	-17.4	3,440	-0.50%
2021/03/17	6	35.38	9	34.92	34.55	-3	3,386	-0.09%
2021/03/16	26.8	35.66	10.3	34.70	34.55	16.5	3,337	0.50%
2021/03/15	22.1	34.73	20	35.36	36.05	2.1	3,253	0.06%
2021/03/12	26	31.56	29	32.52	32.80	-3	3,148	-0.10%
2021/03/11	2	29.70	24	28.59	29.90	-22	3,097	-0.71%
2021/03/10	6	27.35	4	27.45	27.50	2	3,126	0.06%
2021/03/09	10.1	27.15	4	27.23	27.55	6.1	3,101	0.20%
2021/03/08	1.3	28.10	2	27.70	27.30	-0.7	3,076	-0.02%
2021/03/05	3	26.45	0	0.00	26.35	3	3,054	0.10%
2021/03/04	1	27.30	18	26.73	27.60	-17	3,027	-0.56%
2021/03/03	1	25.15	5	24.48	25.10	-4	2,973	-0.13%
2021/03/02	2	25.50	1	25.10	24.25	1	2,980	0.03%
2021/02/26	3	24.87	12	24.98	24.90	-9	3,010	-0.30%
2021/02/25	5	25.64	10.1	25.24	25.50	-5.1	3,038	-0.17%
2021/02/24	12	25.67	22	25.07	26.00	-10	3,064	-0.33%
2021/02/23	58	25.99	20.3	26.05	26.45	37.7	3,080	1.23%
2021/02/22	0	0.00	1	24.05	24.05	-1	3,022	-0.03%
2021/02/19	17.6	21.68	13	21.83	21.90	4.6	3,121	0.15%
2021/02/18	13	19.95	0	0.00	19.95	13	3,049	0.43%
2021/02/17	0	0.00	20	18.15	18.15	-20	3,090	-0.65%
2021/02/05	0	0.00	10	16.45	16.50	-10	3,169	-0.32%
2021/02/03	0	0.00	2	16.50	16.50	-2	3,259	-0.06%
2021/02/02	0	0.00	1	16.50	16.20	-1	3,397	-0.03%
2021/02/01	0	0.00	2	16.28	16.30	-2	3,552	-0.06%
2021/01/29	1	17.70	0	0.00	17.50	1	3,598	0.03%
2021/01/27	1	17.20	0	0.00	17.15	1	3,586	0.03%
2021/01/26	1	17.25	1	17.30	17.10	0	3,588	0.00%
2021/01/25	3	17.78	0	0.00	17.80	3	3,588	0.08%
2021/01/22	0	0.00	15	16.89	17.20	-15	3,581	-0.42%
2021/01/21	5	17.65	17	17.59	17.55	-12	3,569	-0.34%
2021/01/20	8	18.83	18	18.93	17.90	-10	3,572	-0.28%
2021/01/19	4	19.64	1	19.70	19.45	3	3,554	0.08%
2021/01/18	8	19.57	0	0.00	19.50	8	3,565	0.22%
2021/01/15	8	20.26	0	0.00	20.20	8	3,595	0.22%
2021/01/14	2	20.83	17	20.65	21.00	-15	3,647	-0.41%
2021/01/13	5	20.05	7	20.56	20.25	-2	3,657	-0.05%
2021/01/12	20	20.49	11	20.79	20.40	9	3,644	0.25%
2021/01/11	1	22.40	41	22.33	21.70	-40	3,618	-1.11%
2021/01/08	22	21.86	21	21.59	21.30	1	3,585	0.03%
2021/01/07	8	20.40	6	21.15	20.60	2	3,545	0.06%
2021/01/06	15	20.31	102	20.51	20.20	-87	3,541	-2.46%	大賣/
2021/01/05	11	21.71	12	21.86	21.50	-1	3,508	-0.03%
2021/01/04	82	23.27	104	22.67	22.50	-22	3,474	-0.63%	大賣/
2020/12/31	38	21.92	3	22.53	21.95	35	3,450	1.01%
2020/12/30	2	22.18	9	22.39	22.25	-7	3,459	-0.20%
2020/12/29	9	22.32	40	22.42	22.25	-31	3,439	-0.90%
2020/12/28	111	22.89	6	22.94	23.20	105	3,388	3.10%	大買/鉅額交易
2020/12/25	12	21.73	7	21.69	21.50	5	3,312	0.15%
2020/12/24	6	22.58	8	22.50	22.50	-2	3,261	-0.06%
2020/12/23	33	22.83	36	23.14	23.45	-3	3,220	-0.09%
2020/12/22	32	22.13	13	22.48	21.85	19	3,177	0.60%
2020/12/21	26	22.72	89	23.66	24.20	-63	3,095	-2.03%
2020/12/18	93	21.72	21	21.96	22.00	72	3,014	2.39%
2020/12/17	52	20.00	19	19.75	20.00	33	2,932	1.13%
2020/12/16	5	18.20	5	18.30	18.20	0	2,899	0.00%
2020/12/15	0	0.00	1	18.15	18.20	-1	2,894	-0.03%
2020/12/14	0	0.00	5	18.70	18.65	-5	2,887	-0.17%
2020/12/11	7.2	17.98	11	17.90	17.90	-3.8	2,877	-0.13%
2020/12/10	2	18.65	0	0.00	18.60	2	2,861	0.07%
2020/12/09	14	19.11	14	19.15	18.95	0	2,854	0.00%
2020/12/08	3	20.30	7	20.51	19.95	-4	2,804	-0.14%
2020/12/07	23	19.98	4	20.13	19.90	19	2,779	0.68%
2020/12/04	0	0.00	20	19.82	20.10	-20	2,718	-0.74%
2020/12/03	40	18.31	2	18.30	18.30	38	2,625	1.45%
2020/12/02	2	18.75	2	18.93	18.65	0	2,611	0.00%
2020/12/01	2	19.43	9	19.84	19.35	-7	2,588	-0.27%
2020/11/30	7.1	19.16	5	19.17	19.20	2.1	2,578	0.08%
2020/11/27	15	18.91	0	0.00	19.10	15	2,569	0.58%
2020/11/26	17	19.85	6	19.85	19.85	11	2,541	0.43%
2020/11/25	1	20.70	3	20.62	20.30	-2	2,513	-0.08%
2020/11/24	4	20.09	24.2	20.13	19.90	-20.2	2,478	-0.81%
2020/11/23	3	20.98	1	21.00	20.75	2	2,474	0.08%
2020/11/20	12	20.38	1	19.80	21.45	11	2,439	0.45%
2020/11/19	20.2	20.73	19	19.96	21.10	1.2	2,305	0.05%
2020/11/18	14	18.53	20	18.77	19.25	-6	2,149	-0.28%
2020/11/17	6	17.97	12	18.28	17.50	-6	2,088	-0.29%
2020/11/16	8	18.11	1	18.30	18.00	7	2,132	0.33%
2020/11/13	11	18.28	7	18.51	18.65	4	2,113	0.19%
2020/11/12	6	17.58	2	17.50	17.10	4	2,035	0.20%
2020/11/11	6	18.20	2	18.08	18.30	4	2,018	0.20%
2020/11/10	22	17.53	23	18.23	19.20	-1	2,027	-0.05%
2020/11/09	24	18.44	8	18.41	18.55	16	1,940	0.82%
2020/11/06	0	0.00	4	16.55	16.90	-4	1,797	-0.22%
2020/11/05	5	15.56	0	0.00	15.40	5	1,739	0.29%
2020/11/04	1	14.90	0	0.00	14.85	1	1,741	0.06%
2020/11/02	1	14.70	3	14.75	14.60	-2	1,733	-0.12%
2020/10/30	1	15.30	1	15.50	15.05	0	1,723	0.00%
2020/10/29	2	15.15	5	15.20	15.30	-3	1,714	-0.17%
2020/10/28	2	15.70	1	15.95	15.60	1	1,703	0.06%
2020/10/27	0	0.00	2	15.20	15.35	-2	1,681	-0.12%
2020/10/26	1	15.45	1	15.80	15.20	0	1,678	0.00%
2020/10/23	7	16.02	2	15.95	15.80	5	1,668	0.30%
2020/10/22	9	16.26	0	0.00	16.85	9	1,643	0.55%
2020/10/21	0	0.00	8	15.68	15.70	-8	1,597	-0.50%
2020/10/20	2	15.10	3	15.00	15.00	-1	1,577	-0.06%
2020/10/19	2	14.35	0	0.00	14.55	2	1,566	0.13%
2020/10/16	4	14.61	0	0.00	14.45	4	1,563	0.26%
2020/10/15	3	15.12	0	0.00	15.10	3	1,549	0.19%
2020/10/14	0	0.00	2	15.45	15.25	-2	1,544	-0.13%
2020/10/13	0	0.00	9	15.26	15.35	-9	1,533	-0.59%
2020/10/12	2	14.68	8	14.65	14.60	-6	1,515	-0.40%
2020/10/08	14	15.20	25	15.25	15.20	-11	1,502	-0.73%
2020/10/07	14	15.20	6	15.17	15.60	8	1,474	0.54%
2020/10/05	1	14.15	0	0.00	14.15	1	1,460	0.07%
2020/09/29	2	13.90	0	0.00	13.90	2	1,557	0.13%
2020/09/28	2	13.95	12	14.35	13.95	-10	1,585	-0.63%
2020/09/25	8	14.57	28	14.79	14.50	-20	1,571	-1.27%
2020/09/24	10	15.65	2	15.65	15.95	8	1,524	0.52%
2020/09/23	35	16.37	11	16.69	16.70	24	1,482	1.62%
2020/09/22	12	14.75	35.1	15.88	16.00	-23.1	1,379	-1.67%
2020/09/21	0	0.00	7	14.51	14.55	-7	1,255	-0.56%
2020/09/15	2	13.73	11	13.93	13.40	-9	1,188	-0.76%
2020/09/14	15	13.08	6	12.81	13.60	9	1,168	0.77%
2020/09/10	3	12.70	2	12.80	12.70	1	1,142	0.09%
2020/09/09	11	13.15	11	13.50	13.10	0	1,123	0.00%
2020/09/08	0	0.00	7	13.89	13.85	-7	1,100	-0.64%
2020/09/03	2	13.90	0	0.00	13.90	2	1,074	0.19%
2020/09/01	3	14.35	0	14.50	14.60	3	1,039	0.29%
2020/08/31	1	14.00	2	14.00	13.90	-1	1,016	-0.10%
2020/08/28	2	14.48	1	14.30	14.20	1	1,004	0.10%
2020/08/27	2	14.90	3	14.93	14.70	-1	984	-0.10%
2020/08/26	2	14.50	4	14.53	15.15	-2	939	-0.21%
2020/08/24	1	13.70	0	0.00	13.95	1	913	0.11%
2020/08/21	4	14.40	0	0.00	14.50	4	890	0.45%
2020/08/20	9	13.54	21	13.89	14.50	-12	827	-1.45%
2020/08/19	0	0.00	8	13.18	13.35	-8	728	-1.10%
2020/08/18	1	11.90	2	12.23	12.15	-1	694	-0.14%
2020/08/17	14	12.37	0	0.00	12.15	14	681	2.05%
2020/08/14	4	12.24	26	12.60	12.75	-22	656	-3.35%
2020/08/13	33	12.37	7	12.49	12.75	26	590	4.40%
2020/08/12	20	11.33	6	11.22	11.65	14	534	2.62%
2020/08/10	4	11.20	4	11.16	11.30	0	515	0.00%
2020/08/05	2	10.58	0	0.00	10.80	2	518	0.39%
2020/07/30	2	10.75	0	0.00	10.70	2	547	0.37%
2020/07/29	3	10.95	0	0.00	10.80	3	545	0.55%
2020/07/28	3	10.78	6	11.38	11.20	-3	539	-0.56%
2020/07/27	2	11.30	54	11.40	11.25	-52	524	-9.91%
2020/07/24	10	10.80	7	11.09	11.10	3	505	0.59%
2020/07/22	12	10.10	0	0.00	10.05	12	490	2.44%
2020/07/20	1	9.85	1	10.15	10.15	0	486	0.00%
2020/07/16	1	10.45	0	0.00	10.50	1	479	0.21%
2020/07/14	1	10.60	0	0.00	10.50	1	478	0.21%
2020/07/13	3	11.02	0	0.00	11.00	3	471	0.64%
2020/07/10	2	11.28	0	0.00	11.10	2	464	0.43%
2020/07/09	3	11.80	37	12.10	12.10	-34	446	-7.61%
2020/07/08	1	10.20	34	10.75	11.65	-33	393	-8.38%
2020/07/07	1	10.60	28	10.58	10.60	-27	347	-7.78%
2020/07/06	2	9.69	3	9.93	9.68	-1	314	-0.32%
2020/07/03	0	0.00	1	9.27	9.40	-1	311	-0.32%
2020/06/29	1	9.23	0	0.00	9.34	1	304	0.33%
2020/06/24	6	9.32	0	0.00	9.29	6	303	1.97%
2020/06/22	10	9.40	0	0.00	9.37	10	306	3.27%
2020/06/19	1	9.42	0	0.00	9.40	1	306	0.33%
2020/06/05	1	9.79	0	0.00	9.89	1	323	0.31%
2020/06/04	1	9.83	0	0.00	9.82	1	322	0.31%
2020/06/03	2	9.88	2	9.86	9.86	0	321	0.00%
2020/06/01	4	9.99	0	0.00	9.98	4	310	1.29%
2020/05/29	0	0.00	2	10.08	10.10	-2	295	-0.68%
2020/05/28	1	9.12	1	9.20	9.20	0	268	0.00%
2020/05/27	8	9.10	0	0.00	9.24	8	267	2.99%
2020/05/26	10	9.05	0	0.00	9.10	10	267	3.74%
2020/05/25	2	9.00	1	9.02	9.02	1	266	0.38%
2020/05/22	1	9.17	0	0.00	9.15	1	262	0.38%
2020/05/19	0	0.00	1	9.40	9.25	-1	258	-0.39%
2020/05/18	2	9.27	0	0.00	9.30	2	256	0.78%
2020/05/13	0	0.00	1	10.00	9.93	-1	248	-0.40%
2020/05/12	2	9.89	0	0.00	9.91	2	245	0.81%
2020/05/11	0	0.00	2	9.91	10.15	-2	240	-0.83%
2020/05/08	0	0.00	2	9.16	9.29	-2	225	-0.89%
2020/05/05	2	8.99	0	0.00	8.74	2	230	0.87%
2020/04/29	0	0.00	3	8.47	8.86	-3	219	-1.36%
2020/04/27	10	7.85	1	7.99	7.99	9	218	4.12%
2020/04/22	1	7.56	0	0.00	7.65	1	216	0.46%
2020/04/17	9	7.98	4	7.99	7.88	5	214	2.33%
2020/04/15	1	7.90	4	7.90	7.95	-3	212	-1.41%
2020/04/14	3	7.98	0	0.00	7.92	3	211	1.42%
2020/04/13	1	7.82	0	0.00	7.82	1	210	0.47%
2020/04/10	11	7.70	1	8.36	8.15	10	207	4.82%
2020/04/09	0	0.00	1	7.62	7.62	-1	193	-0.52%
2020/04/08	0	6.93	1	7.18	6.93	-1	184	-0.54%
2020/04/01	1	6.42	0	0.00	6.47	1	179	0.56%
2020/03/30	0	0.00	1	6.36	6.45	-1	179	-0.56%
2020/03/27	0	0.00	1	6.57	6.55	-1	180	-0.55%
2020/03/25	1	6.25	0	0.00	6.20	1	182	0.55%
2020/03/24	0	0.00	1	5.92	5.95	-1	182	-0.55%
2020/03/23	1	5.56	0	0.00	5.75	1	182	0.55%
2020/03/20	0	0.00	1	5.95	5.86	-1	183	-0.54%
2020/03/19	1	5.50	1	5.46	5.45	0	181	0.00%
2020/03/18	1	6.10	1	6.15	6.05	0	175	0.00%
2020/03/17	2	6.08	1	6.05	6.05	1	175	0.57%
2020/03/16	2	6.91	2	6.75	6.70	0	171	0.00%
2020/03/13	1	7.31	0	0.00	7.37	1	171	0.58%
2020/03/12	1	8.12	1	8.11	8.10	0	166	0.00%
2020/03/11	10	9.14	1	9.10	9.00	9	163	5.52%
2020/03/10	1	9.00	0	0.00	9.13	1	162	0.61%
2020/03/09	0	0.00	1	9.53	9.45	-1	160	-0.62%
2020/03/05	1	10.05	2	10.18	10.10	-1	161	-0.62%
2020/03/04	1	9.70	0	0.00	9.74	1	161	0.62%
2020/03/03	0	0.00	1	9.80	9.80	-1	162	-0.62%
2020/03/02	1	9.68	0	0.00	9.74	1	161	0.62%
2020/02/25	1	9.99	1	10.25	10.15	0	160	0.00%
2020/02/18	6	10.35	0	0.00	10.35	6	169	3.55%
2020/02/13	1	10.55	0	0.00	10.45	1	172	0.58%
2020/02/10	0	0.00	59	10.85	10.85	-59	156	-37.74%
2020/02/04	8	9.45	1	9.45	9.57	7	145	4.82%
2020/02/03	1	9.10	0	0.00	9.10	1	145	0.69%
2020/01/10	1	11.05	0	0.00	11.00	1	209	0.48%
2020/01/08	0	0.00	2	11.15	11.15	-2	210	-0.95%
2020/01/06	2	11.10	1	11.10	11.15	1	208	0.48%
2019/11/19	1	11.20	0	0.00	11.20	1	230	0.43%
2019/11/18	0	0.00	1	11.55	11.30	-1	230	-0.43%
2019/11/14	1	11.00	0	0.00	11.05	1	229	0.43%
2019/11/05	20	11.26	0	0.00	11.25	20	292	6.83%
2019/10/30	2	11.33	0	0.00	11.35	2	312	0.64%
2019/10/29	1	11.70	0	0.00	11.50	1	310	0.32%
2019/10/28	0	0.00	6	11.79	12.00	-6	295	-2.03%
2019/10/23	1	11.05	0	0.00	11.05	1	269	0.37%
2019/10/21	2	11.10	0	0.00	11.10	2	291	0.69%
2019/09/26	0	0.00	10	11.45	11.40	-10	485	-2.06%
2019/09/23	0	0.00	5	11.30	11.35	-5	516	-0.97%
2019/09/19	2	11.20	0	0.00	11.25	2	599	0.33%
2019/09/16	1	11.20	0	0.00	11.20	1	649	0.15%
2019/09/06	1	11.35	0	0.00	11.50	1	697	0.14%
2019/09/04	1	11.35	0	0.00	11.40	1	702	0.14%
2019/08/29	1	11.15	0	0.00	11.15	1	719	0.14%
2019/08/27	1	11.30	0	0.00	11.40	1	741	0.13%
2019/08/26	0	0.00	1	11.60	11.40	-1	750	-0.13%
2019/08/15	11	11.14	0	0.00	11.10	11	911	1.21%
2019/08/14	3	11.73	0	0.00	11.45	3	930	0.32%
2019/08/13	1	11.90	0	0.00	11.75	1	920	0.11%
2019/08/12	11	12.32	0	0.00	12.30	11	908	1.21%
2019/08/08	6	12.87	0	0.00	12.85	6	896	0.67%
2019/08/07	3	13.00	0	0.00	12.85	3	898	0.33%
2019/08/06	1	13.35	2	13.38	13.35	-1	897	-0.11%
2019/08/05	5	13.25	0	0.00	13.10	5	887	0.56%
2019/07/31	1	13.00	0	0.00	13.10	1	883	0.11%
2019/07/30	1	13.00	0	0.00	13.15	1	881	0.11%
2019/07/25	0	0.00	3	13.52	13.55	-3	880	-0.34%
2019/07/24	1	13.15	2	13.80	13.80	-1	867	-0.12%
2019/07/23	11	13.10	0	0.00	13.10	11	857	1.28%
2019/07/22	3	13.25	0	0.00	13.20	3	855	0.35%
2019/07/19	0	0.00	1	13.75	13.45	-1	852	-0.12%
2019/07/18	0	0.00	1	13.40	13.40	-1	848	-0.12%
2019/07/17	1	13.00	0	0.00	13.05	1	845	0.12%
2019/07/15	2	13.15	0	0.00	13.15	2	841	0.24%
2019/07/11	11	13.88	0	0.00	13.60	11	828	1.33%
2019/07/10	0	0.00	24	13.59	14.45	-24	789	-3.04%
2019/07/08	0	0.00	3	13.30	13.15	-3	739	-0.41%
2019/07/03	3	13.05	12	13.05	13.00	-9	888	-1.01%
2019/07/02	0	0.00	10	12.95	13.00	-10	927	-1.08%
2019/07/01	1	13.00	0	0.00	13.10	1	942	0.11%
2019/06/28	2	13.30	0	0.00	13.30	2	930	0.21%
2019/06/27	1	14.50	9	14.54	13.90	-8	918	-0.87%
2019/06/26	1	13.40	27	14.25	14.30	-26	874	-2.97%
2019/06/25	1	13.20	0	0.00	13.10	1	838	0.12%
2019/06/24	0	0.00	4	13.51	13.50	-4	831	-0.48%
2019/06/21	0	0.00	2	13.20	12.90	-2	810	-0.25%
2019/06/19	1	12.75	1	12.95	12.75	0	809	0.00%
2019/06/18	3	13.05	3	13.17	13.00	0	810	0.00%
2019/06/17	3	13.02	1	13.10	12.90	2	804	0.25%
2019/06/14	0	0.00	1	12.70	12.60	-1	811	-0.12%
2019/06/13	0	0.00	1	12.50	12.25	-1	810	-0.12%
2019/06/11	0	0.00	2	12.15	12.15	-2	846	-0.24%
2019/06/10	1	12.15	0	0.00	12.05	1	855	0.12%
2019/06/05	2	12.45	0	0.00	12.25	2	917	0.22%
2019/06/04	2	12.83	0	0.00	12.60	2	909	0.22%
2019/06/03	0	0.00	1	13.30	13.10	-1	897	-0.11%
2019/05/30	1	12.70	1	12.75	12.75	0	876	0.00%
2019/05/29	3	13.72	1	14.20	13.10	2	859	0.23%
2019/05/28	0	0.00	42	13.19	13.20	-42	797	-5.26%
2019/05/27	1	12.10	19	12.37	12.00	-18	770	-2.34%
2019/05/24	1	12.25	8	12.28	12.25	-7	762	-0.92%
2019/05/22	7	12.71	0	0.00	12.85	7	742	0.94%
2019/05/21	1	11.20	3	12.13	12.55	-2	706	-0.28%
2019/05/16	2	11.80	2	11.70	11.65	0	701	0.00%
2019/05/15	2	11.95	0	0.00	11.60	2	706	0.28%
2019/05/14	2	12.10	4	11.80	12.10	-2	713	-0.28%
2019/05/10	2	11.23	0	0.00	11.15	2	699	0.29%
2019/05/08	1	11.25	1	11.60	11.65	0	696	0.00%
2019/05/03	1	11.65	0	0.00	11.65	1	691	0.14%
2019/05/02	7	11.30	2	11.75	11.80	5	689	0.72%
2019/04/29	1	11.10	0	0.00	11.20	1	686	0.15%
2019/04/25	10	12.00	0	0.00	12.00	10	684	1.46%
2019/04/23	4	12.00	0	0.00	12.05	4	686	0.58%
2019/04/18	4	11.85	0	0.00	11.75	4	699	0.57%
2019/04/11	22	12.29	0	0.00	12.30	22	689	3.19%
2019/04/10	4	13.32	0	0.00	13.00	4	655	0.61%
2019/04/09	0	0.00	53	14.00	14.05	-53	604	-8.77%
2019/04/08	12	11.75	20	12.73	12.80	-8	526	-1.52%
2019/04/03	0	0.00	5	11.90	11.65	-5	484	-1.03%
2019/04/01	2	10.90	0	0.00	10.90	2	473	0.42%
2019/03/25	3	11.08	0	0.00	11.05	3	473	0.63%
2019/03/22	1	11.35	0	0.00	11.35	1	465	0.21%
2019/03/21	2	11.45	0	0.00	11.40	2	458	0.44%
2019/03/20	1	11.40	0	0.00	11.50	1	448	0.22%
2019/03/19	1	11.45	2	11.85	11.55	-1	435	-0.23%
2019/03/15	2	11.40	2	11.95	11.30	0	409	0.00%
2019/03/14	0	0.00	3	11.47	11.45	-3	386	-0.78%
2019/03/13	1	11.15	1	11.30	11.20	0	366	0.00%
2019/03/12	5	11.04	0	0.00	11.25	5	354	1.41%
2019/03/11	2	11.60	12	11.40	11.65	-10	327	-3.06%
2019/03/05	9	10.80	0	0.00	10.70	9	313	2.87%
2019/02/25	4	10.90	0	0.00	10.85	4	313	1.27%
2019/02/22	7	10.80	0	0.00	10.80	7	310	2.25%
2019/02/19	5	10.85	10	10.80	10.80	-5	307	-1.62%
2019/02/18	10	10.85	0	0.00	10.75	10	304	3.28%
2019/02/15	14	10.52	1	10.60	10.80	13	299	4.34%
2019/02/14	3	11.27	0	0.00	11.20	3	285	1.05%
2019/02/13	0	0.00	5	11.52	11.60	-5	276	-1.81%
2019/02/11	0	0.00	1	11.20	11.00	-1	257	-0.39%
2019/01/25	5	10.90	0	0.00	10.85	5	255	1.96%
2019/01/24	0	10.90	0	0.00	11.00	0	257	0.00%
2019/01/23	10	10.75	0	0.00	10.80	10	256	3.89%
2019/01/22	3	10.80	0	0.00	10.70	3	256	1.17%
2019/01/21	2	11.08	0	0.00	11.05	2	254	0.79%
2019/01/17	2	11.00	1	11.35	11.20	1	252	0.40%
2019/01/16	3	10.98	2	11.15	10.95	1	247	0.40%
2019/01/15	0	0.00	2	11.00	11.05	-2	243	-0.82%
2019/01/10	4	10.99	0	0.00	11.25	4	236	1.69%
2019/01/09	0	0.00	4	11.35	11.35	-4	224	-1.78%
2019/01/07	11	10.31	0	0.00	10.35	11	196	5.59%
2019/01/04	9	10.20	0	0.00	10.20	9	198	4.53%
2019/01/03	1	10.50	0	0.00	10.35	1	204	0.49%
2019/01/02	1	10.50	0	0.00	10.70	1	205	0.49%
2018/12/27	1	10.85	0	0.00	10.80	1	209	0.48%
2018/12/26	1	11.10	0	0.00	10.90	1	208	0.48%
2018/12/25	1	11.30	0	0.00	11.25	1	210	0.47%
2018/12/24	0	0.00	1	11.90	11.80	-1	217	-0.46%
2018/12/21	1	10.60	3	11.25	11.65	-2	231	-0.86%
2018/12/19	1	10.65	1	11.10	10.70	0	222	0.00%
2018/12/18	1	10.90	0	0.00	10.65	1	226	0.44%
2018/12/17	2	10.80	0	0.00	10.75	2	232	0.86%
2018/12/07	1	11.10	0	0.00	11.25	1	243	0.41%
2018/12/06	0	0.00	5	10.75	11.35	-5	244	-2.04%
2018/12/05	0	0.00	3	11.20	11.35	-3	244	-1.23%
2018/12/04	6	11.30	3	11.30	11.40	3	247	1.21%
2018/12/03	6	11.51	1	11.55	11.60	5	247	2.02%
2018/11/30	1	11.20	0	0.00	11.25	1	245	0.41%
2018/11/29	11	11.58	0	0.00	11.20	11	244	4.50%
2018/11/28	0	0.00	10	11.30	11.55	-10	234	-4.26%
2018/11/27	0	0.00	1	10.65	10.50	-1	226	-0.44%
2018/11/26	0	0.00	1	10.40	10.40	-1	227	-0.44%
2018/11/23	1	10.10	0	0.00	10.00	1	230	0.43%
2018/11/22	0	0.00	1	10.50	10.20	-1	240	-0.42%
2018/11/21	4	10.20	0	0.00	10.15	4	244	1.64%
2018/11/19	6	10.18	0	0.00	10.30	6	246	2.43%
2018/11/09	0	0.00	2	10.70	10.60	-2	270	-0.74%
2018/11/08	12	11.00	0	0.00	10.90	12	273	4.39%
2018/11/07	0	0.00	1	10.80	10.80	-1	274	-0.36%
2018/11/06	1	10.65	0	0.00	10.75	1	284	0.35%
2018/10/31	0	0.00	1	10.50	10.50	-1	296	-0.34%
2018/10/30	1	10.05	0	0.00	10.10	1	296	0.34%
2018/10/24	5	10.90	0	0.00	11.10	5	304	1.64%
2018/10/11	10	11.00	0	0.00	11.00	10	352	2.83%
2018/10/09	3	12.45	1	12.30	12.20	2	356	0.56%
2018/10/08	4	12.38	0	0.00	12.50	4	360	1.11%
2018/10/05	3	12.92	0	0.00	12.75	3	360	0.83%
2018/10/04	1	13.70	0	0.00	13.55	1	357	0.28%
2018/10/03	1	14.60	1	14.05	13.80	0	360	0.00%
2018/10/02	0	0.00	1	14.40	14.45	-1	360	-0.28%
2018/10/01	2	14.15	1	14.55	14.95	1	351	0.28%
2018/09/28	0	0.00	22	13.57	13.60	-22	335	-6.57%
2018/09/27	0	0.00	1	12.40	12.40	-1	350	-0.29%
2018/09/25	11	12.67	0	0.00	12.45	11	390	2.82%
2018/09/21	1	13.00	31	13.14	13.20	-30	389	-7.70%
2018/09/20	5	13.50	0	0.00	13.55	5	387	1.29%
2018/09/19	0	0.00	68	14.06	14.00	-68	402	-16.90%
2018/09/18	12	14.28	6	14.25	13.90	6	434	1.38%
2018/09/17	10	14.50	0	0.00	14.40	10	447	2.24%
2018/09/12	1	14.40	0	0.00	14.40	1	491	0.20%
2018/09/10	0	0.00	40	14.50	14.20	-40	504	-7.93%
2018/09/07	3	15.20	0	0.00	15.10	3	505	0.59%
2018/09/06	145	16.05	1	16.30	15.80	144	507	28.39%	大買/鉅額交易
2018/09/05	0	0.00	1	15.85	15.85	-1	510	-0.20%
2018/09/04	1	15.50	0	0.00	15.70	1	519	0.19%
2018/09/03	1	15.85	3	15.85	15.55	-2	526	-0.38%
2018/08/31	3	16.40	1	16.40	16.25	2	534	0.37%
2018/08/30	1	16.25	0	0.00	16.00	1	537	0.19%
2018/08/29	0	0.00	1	16.95	16.70	-1	547	-0.18%
2018/08/27	0	0.00	4	15.89	15.65	-4	554	-0.72%
2018/08/22	6	15.37	0	0.00	15.30	6	588	1.02%
2018/08/21	11	14.28	2	15.15	15.50	9	601	1.50%
2018/08/20	4	15.30	1	14.70	14.70	3	608	0.49%
2018/08/17	5	16.00	0	0.00	15.90	5	610	0.82%
2018/08/16	1	16.35	0	0.00	16.30	1	615	0.16%
2018/08/13	8	17.11	0	0.00	16.80	8	650	1.23%
2018/08/10	9	18.14	0	0.00	18.00	9	644	1.40%
2018/08/08	2	18.70	0	0.00	18.60	2	651	0.31%
2018/08/03	2	18.90	0	0.00	18.85	2	709	0.28%
2018/08/01	2	19.30	0	0.00	19.25	2	794	0.25%
2018/07/31	5	19.50	0	0.00	19.20	5	805	0.62%
2018/07/27	2	19.80	0	0.00	19.90	2	820	0.24%
2018/07/18	0	0.00	1	20.20	20.00	-1	890	-0.11%
2018/07/17	1	19.80	0	0.00	19.85	1	898	0.11%
2018/07/16	2	19.10	0	0.00	19.25	2	907	0.22%
2018/07/09	3	18.80	0	0.00	18.50	3	1,056	0.28%
2018/07/04	1	20.60	7	20.67	20.80	-6	1,188	-0.50%
2018/07/03	2	19.45	0	0.00	18.95	2	1,261	0.16%
2018/06/29	8	19.53	0	0.00	19.35	8	1,572	0.51%
2018/06/27	0	0.00	5	20.25	20.25	-5	1,621	-0.31%
2018/06/25	5	18.10	0	0.00	16.80	5	1,596	0.31%
2018/06/22	0	0.00	7	18.44	18.25	-7	1,582	-0.44%
2018/06/21	1	19.10	4	19.51	19.25	-3	1,588	-0.19%
2018/06/20	1	20.60	0	0.00	20.00	1	1,585	0.06%
2018/06/12	1	21.60	30	21.50	21.55	-29	1,660	-1.75%
2018/06/08	7	22.31	0	0.00	22.05	7	1,690	0.41%
2018/06/06	10	22.45	0	0.00	22.40	10	1,755	0.57%
2018/06/01	0	0.00	3	22.32	22.45	-3	1,836	-0.16%
2018/05/30	2	21.70	0	0.00	22.65	2	2,019	0.10%
2018/05/29	1	21.50	0	0.00	21.50	1	2,097	0.05%
2018/05/28	2	22.05	20	22.10	22.00	-18	2,175	-0.83%
2018/05/23	1	22.50	0	0.00	22.45	1	3,053	0.03%
2018/05/15	0	0.00	1	23.10	23.15	-1	3,267	-0.03%
2018/05/14	0	0.00	20	23.40	22.75	-20	3,305	-0.60%
2018/05/11	2	24.00	0	0.00	23.55	2	3,311	0.06%
2018/05/10	20	25.75	10	25.65	25.30	10	3,322	0.30%
2018/05/09	0	0.00	11	24.17	24.30	-11	3,299	-0.33%
2018/05/03	2	22.70	0	0.00	22.50	2	3,775	0.05%
2018/04/30	4	22.88	0	0.00	23.50	4	4,215	0.09%
2018/04/27	0	0.00	72	23.01	23.75	-72	4,466	-1.61%
2018/04/26	71	22.82	0	0.00	21.60	71	4,506	1.58%
2018/04/25	0	0.00	2	22.80	23.20	-2	4,545	-0.04%
2018/04/24	2	23.60	0	0.00	22.65	2	4,718	0.04%
2018/04/23	2	24.00	0	0.00	23.45	2	5,023	0.04%
2018/04/20	1	22.90	1	23.00	22.85	0	5,049	0.00%
2018/04/19	6	24.14	25	25.01	23.95	-19	5,041	-0.38%
2018/04/18	10	23.50	21	22.66	23.50	-11	5,002	-0.22%
2018/04/17	24	22.02	5	21.70	21.40	19	4,979	0.38%
2018/04/16	8	22.63	12	22.75	22.70	-4	4,975	-0.08%
2018/04/13	2	22.80	0	0.00	22.60	2	4,971	0.04%
2018/04/12	27	24.28	9	23.67	23.75	18	4,929	0.37%
2018/04/11	25	23.77	20	24.08	23.55	5	4,911	0.10%
2018/04/10	22	26.13	22	25.77	25.65	0	4,865	0.00%
2018/04/09	13	32.08	15	29.38	28.45	-2	4,793	-0.04%
2018/04/03	56	29.70	32	30.22	31.60	24	4,689	0.51%
2018/03/30	10	25.00	0	0.00	24.20	10	4,328	0.23%
2018/03/29	10	24.85	0	0.00	24.85	10	4,327	0.23%
2018/03/28	0	0.00	10	23.30	23.60	-10	4,323	-0.23%
2018/03/22	0	0.00	10	21.65	21.65	-10	4,369	-0.23%
2018/03/19	20	22.00	0	0.00	22.20	20	4,347	0.46%
2018/03/15	10	24.08	0	0.00	24.05	10	4,301	0.23%
2018/03/14	0	0.00	9	24.97	24.95	-9	4,301	-0.21%
2018/03/13	0	0.00	1	26.30	26.30	-1	4,289	-0.02%
2018/03/12	0	0.00	1	25.80	25.80	-1	4,271	-0.02%
2018/03/09	5	28.65	0	0.00	28.65	5	4,247	0.12%
2018/03/08	0	0.00	2	34.00	31.80	-2	4,323	-0.05%
2018/03/07	5	36.80	1	40.45	35.30	4	4,309	0.09%
2018/03/06	7	35.75	1	36.05	36.80	6	4,280	0.14%
2018/03/05	1	35.85	6.5	35.86	36.15	-5.5	4,235	-0.13%
2018/03/02	3	31.87	4	30.75	32.90	-1	4,122	-0.02%
2018/03/01	4	29.56	1	30.25	29.95	3	4,050	0.07%
2018/02/27	9	28.89	28.1	28.41	30.85	-19.1	3,992	-0.48%
2018/02/26	63	29.53	10	29.59	29.95	53	3,679	1.44%
2018/02/23	0	0.00	10	27.25	27.25	-10	3,293	-0.30%
2018/02/22	3	24.72	1.5	24.80	24.80	1.5	3,299	0.05%
2018/02/09	8	19.20	50	19.15	19.70	-42	3,288	-1.28%
2018/02/08	1	18.85	2	19.00	18.80	-1	3,239	-0.03%
2018/02/07	0	0.00	10	20.20	20.00	-10	3,214	-0.31%
2018/02/06	5	19.85	0	0.00	19.85	5	3,190	0.16%
2018/02/05	2	21.50	16	21.40	21.70	-14	3,143	-0.45%
2018/02/01	11	23.04	1	23.00	22.95	10	3,097	0.32%
2018/01/31	1	23.05	2	23.25	23.50	-1	3,066	-0.03%
2018/01/30	4	23.44	1	23.30	23.00	3	3,045	0.10%
2018/01/29	44	24.67	46	24.74	24.55	-2	2,943	-0.07%
2018/01/26	45	25.65	24	25.74	24.65	21	2,861	0.73%
2018/01/25	26	23.99	11	24.15	24.30	15	2,600	0.58%
2018/01/24	5	26.40	7	26.70	26.15	-2	2,351	-0.09%
2018/01/23	9	25.82	5	24.95	24.90	4	2,184	0.18%
2018/01/19	0	0.00	2	23.25	23.40	-2	1,935	-0.10%
2018/01/18	16	23.65	4	24.21	23.45	12	1,952	0.61%
2018/01/17	11	23.14	16.5	23.42	23.45	-5.5	1,821	-0.30%
2018/01/16	3	20.95	0	0.00	21.35	3	1,537	0.20%
2018/01/12	0	0.00	1	19.45	19.20	-1	1,549	-0.06%
2018/01/10	1	19.05	0	0.00	19.05	1	1,583	0.06%
2018/01/09	0	0.00	2	20.50	19.90	-2	1,602	-0.12%