麗臺 (2465)-富邦-竹東券商分點個股進出

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)

股價
76.1
漲跌
▲6.9
漲幅
+9.97%
成交量
1,514張
產業
上市電腦週邊類股
394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－富邦-竹東券商分點個股進出

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-竹東券商分點個股進出
富邦-竹東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
2024/12/03	1	76.10	2	75.55	76.10	-1	591	-0.17%
2024/11/29	0	0.00	1	71.00	70.30	-1	576	-0.17%
2024/11/28	5	70.00	0	0.00	69.70	5	588	0.85%
2024/11/25	0	0.00	4	72.63	72.30	-4	682	-0.59%
2024/11/22	1	71.60	0	0.00	71.10	1	697	0.14%
2024/11/21	1	71.80	1	71.80	72.50	0	696	0.00%
2024/11/20	1	76.70	0	0.00	74.50	1	693	0.14%
2024/11/19	0	0.00	3.4	73.86	74.20	-3.4	681	-0.50%
2024/11/15	2	68.00	2	69.15	68.30	0	689	0.00%
2024/11/14	0.2	69.80	1	73.40	69.20	-0.8	692	-0.12%
2024/11/13	1	73.20	0	0.00	73.30	1	686	0.15%
2024/11/12	1	74.00	1	76.80	74.40	0	699	0.00%
2024/11/11	2	79.70	0	0.00	78.10	2	701	0.28%
2024/11/08	1	80.00	1	80.00	78.00	0	710	0.00%
2024/11/07	2	84.25	2	86.90	83.60	0	715	0.00%
2024/11/06	1	80.80	2.1	79.29	80.80	-1.1	707	-0.16%
2024/11/04	1.1	75.32	6	75.32	75.40	-4.9	745	-0.66%
2024/11/01	1	81.00	0	0.00	83.50	1	725	0.14%
2024/10/30	0	0.00	2	89.85	88.60	-2	732	-0.27%
2024/10/29	3	86.70	1	87.40	86.80	2	733	0.27%
2024/10/17	0.1	87.50	0	0.00	87.00	0.1	897	0.01%
2024/10/16	1	88.00	0	0.00	86.80	1	930	0.11%
2024/10/14	1	89.50	0	0.00	89.10	1	1,112	0.09%
2024/10/11	1	90.90	5	90.86	89.40	-4	1,129	-0.35%
2024/10/09	1	92.80	0	0.00	90.90	1	1,158	0.09%
2024/10/08	0	0.00	1	95.00	95.80	-1	1,160	-0.09%
2024/10/07	1	94.50	1.1	93.36	93.50	-0.1	1,164	-0.01%
2024/10/04	1	89.80	1	89.70	89.30	0	1,164	0.00%
2024/10/01	1	91.90	1	91.20	92.00	0	1,182	0.00%
2024/09/30	1	89.00	0	0.00	89.20	1	1,184	0.08%
2024/09/25	0	0.00	1	92.20	92.00	-1	1,217	-0.08%
2024/09/24	1	91.00	1	90.60	91.40	0	1,237	0.00%
2024/09/23	1	89.50	0	0.00	89.70	1	1,291	0.08%
2024/09/19	0	0.00	1	90.20	90.40	-1	1,322	-0.08%
2024/09/16	0	0.00	1	90.40	90.10	-1	1,365	-0.07%
2024/09/13	0	0.00	2	88.45	88.90	-2	1,393	-0.14%
2024/09/12	0	0.00	1	90.00	88.90	-1	1,431	-0.07%
2024/09/11	1	88.00	0	0.00	87.40	1	1,445	0.07%
2024/09/10	3	91.13	1	94.00	89.40	2	1,462	0.14%
2024/09/09	2	86.50	0	0.00	87.00	2	1,521	0.13%
2024/09/06	4	87.80	0	0.00	87.80	4	1,576	0.25%
2024/09/04	0.1	91.00	0	0.00	88.80	0.1	1,638	0.01%
2024/09/02	3	95.53	0	0.00	95.60	3	1,732	0.17%
2024/08/30	2	98.20	0	0.00	98.00	2	1,826	0.11%
2024/08/29	3.2	98.16	1	98.00	99.10	2.2	2,402	0.09%
2024/08/28	1	103.50	1	103.00	103.00	0	2,542	0.00%
2024/08/27	3	109.00	4	110.00	109.00	-1	2,558	-0.04%
2024/08/26	0	0.00	3	102.00	102.00	-3	2,637	-0.11%
2024/08/22	1	93.90	0	0.00	92.60	1	2,708	0.04%
2024/08/21	3	94.77	4	95.25	94.20	-1	2,767	-0.04%
2024/08/20	0	0.00	2	97.50	96.70	-2	2,804	-0.07%
2024/08/19	1	95.20	2	96.35	95.60	-1	2,980	-0.03%
2024/08/15	1	93.00	1	92.80	93.00	0	3,207	0.00%
2024/08/13	0	0.00	1	91.90	91.60	-1	3,238	-0.03%
2024/08/09	1	94.40	1	96.00	92.30	0	3,359	0.00%
2024/08/07	0	0.00	2	87.30	91.40	-2	3,361	-0.06%
2024/08/06	3	83.63	3	82.30	83.10	0	3,378	0.00%
2024/08/02	0	0.00	2	98.10	98.40	-2	3,422	-0.06%
2024/07/30	1	105.00	0	0.00	104.00	1	3,576	0.03%
2024/07/29	1	109.00	0	0.00	101.00	1	3,632	0.03%
2024/07/26	0	0.00	1	110.00	110.00	-1	3,705	-0.03%
2024/07/23	1	115.00	2	115.00	115.00	-1	3,754	-0.03%
2024/07/22	4	120.50	4	118.75	116.50	0	3,802	0.00%
2024/07/19	1	118.50	1	120.50	118.50	0	3,824	0.00%
2024/07/18	1	120.00	0	0.00	118.50	1	3,919	0.03%
2024/07/17	1	123.00	1	125.50	123.50	0	4,024	0.00%
2024/07/16	4	126.38	1.3	126.19	125.00	2.7	4,102	0.07%
2024/07/15	0	0.00	2	122.25	123.50	-2	4,221	-0.05%
2024/07/12	11	113.00	1	113.00	112.50	10	4,442	0.23%
2024/07/11	1	115.00	1	114.00	114.00	0	4,477	0.00%
2024/07/10	1.1	117.59	0	0.00	117.00	1.1	4,565	0.02%
2024/07/09	1	118.50	0	0.00	118.50	1	4,736	0.02%
2024/07/08	1	121.00	0	0.00	120.50	1	4,901	0.02%
2024/07/03	3.1	122.02	0	0.00	121.00	3.1	5,094	0.06%
2024/07/01	0.1	124.00	1	122.50	122.50	-0.9	5,141	-0.02%
2024/06/28	2	125.00	0	0.00	124.00	2	5,167	0.04%
2024/06/27	5.2	126.77	1	129.00	126.50	4.2	5,187	0.08%
2024/06/26	0	0.00	1	124.50	125.00	-1	5,183	-0.02%
2024/06/24	2	122.75	0	0.00	121.50	2	5,258	0.04%
2024/06/20	0	0.00	9	126.50	126.00	-9	5,336	-0.17%
2024/06/19	1	126.50	1	130.00	128.00	0	5,358	0.00%
2024/06/18	4	127.00	2	126.50	126.00	2	5,378	0.04%
2024/06/17	1	126.00	0	0.00	125.50	1	5,414	0.02%
2024/06/14	2	130.00	3	131.83	128.50	-1	5,434	-0.02%
2024/06/13	3	128.33	0	0.00	129.00	3	5,414	0.06%
2024/06/12	0	0.00	2	125.25	128.00	-2	5,411	-0.04%
2024/06/11	1	124.00	0	0.00	123.00	1	5,451	0.02%
2024/06/07	7	128.07	0	0.00	126.50	7	5,533	0.13%
2024/06/06	10	128.45	10	130.50	130.50	0	5,563	0.00%
2024/06/05	2	129.50	7.5	128.57	127.50	-5.5	5,583	-0.10%
2024/06/04	28.5	138.40	15	139.53	128.00	13.5	5,604	0.24%
2024/06/03	12	135.46	21.1	135.96	137.50	-9.1	5,048	-0.18%
2024/05/31	1	127.00	4	128.00	125.00	-3	4,909	-0.06%
2024/05/30	8	126.75	5	130.40	124.50	3	4,891	0.06%
2024/05/29	1	124.50	3	127.33	129.00	-2	4,780	-0.04%
2024/05/28	4	127.25	1	131.00	125.00	3	4,757	0.06%
2024/05/27	2	123.00	11	127.64	128.00	-9	4,746	-0.19%
2024/05/24	5	122.50	0	0.00	122.50	5	4,711	0.11%
2024/05/23	17	128.38	9	129.50	126.50	8	4,679	0.17%
2024/05/22	15	127.33	12	128.83	130.50	3	4,506	0.07%
2024/05/21	12	123.21	25	124.92	124.00	-13	4,377	-0.30%
2024/05/20	5	118.00	0	0.00	119.00	5	4,325	0.12%
2024/05/16	5	125.20	7	129.29	122.50	-2	4,462	-0.04%
2024/05/15	0	0.00	1	121.00	121.00	-1	4,362	-0.02%
2024/05/14	1	113.50	1	116.00	118.00	0	4,344	0.00%
2024/05/13	0	0.00	1	116.00	115.00	-1	4,449	-0.02%
2024/05/10	2	117.25	4	117.50	118.50	-2	4,543	-0.04%
2024/05/09	13	121.62	0	0.00	121.00	13	4,617	0.28%
2024/05/08	2	125.50	0	0.00	125.50	2	4,759	0.04%
2024/05/07	2	128.50	11	126.82	130.00	-9	4,836	-0.19%
2024/05/03	16	123.44	7	123.29	123.50	9	4,763	0.19%
2024/05/02	4	123.25	10	124.00	124.00	-6	4,755	-0.13%
2024/04/30	2	130.50	36	128.15	131.50	-34	4,721	-0.72%
2024/04/29	1	126.50	5	124.00	124.00	-4	4,751	-0.08%
2024/04/26	9	122.83	3	122.50	122.50	6	4,803	0.12%
2024/04/25	7	125.14	0	0.00	124.00	7	4,783	0.15%
2024/04/24	0	0.00	16	130.47	126.00	-16	4,745	-0.34%
2024/04/23	7	119.36	9	120.83	121.00	-2	4,650	-0.04%
2024/04/22	21	126.67	0	0.00	124.50	21	4,540	0.46%
2024/04/19	15	137.17	7	135.14	138.00	8	4,442	0.18%
2024/04/18	7	139.21	8	141.50	142.00	-1	4,207	-0.02%
2024/04/17	0	0.00	8	133.88	134.50	-8	3,976	-0.20%
2024/04/16	6	125.58	6	124.08	122.50	0	3,940	0.00%
2024/04/15	11	139.32	11	140.09	134.50	0	3,841	0.00%
2024/04/12	7	138.86	9	138.33	138.00	-2	3,667	-0.05%
2024/04/11	4	127.13	5	129.80	128.50	-1	3,490	-0.03%
2024/04/09	4	122.63	0	0.00	121.00	4	3,307	0.12%
2024/04/08	3	122.50	1	125.50	124.50	2	3,301	0.06%
2024/04/03	2	124.00	4	123.63	125.00	-2	3,342	-0.06%
2024/04/02	3	120.00	3	122.17	120.00	0	3,334	0.00%
2024/04/01	3	121.50	0	0.00	123.00	3	3,321	0.09%
2024/03/29	2	118.25	0	0.00	120.50	2	3,301	0.06%
2024/03/28	2	114.50	0	0.00	114.50	2	3,276	0.06%
2024/03/27	4	121.75	0	0.00	117.50	4	3,293	0.12%
2024/03/26	4	123.50	11	123.50	123.50	-7	3,228	-0.22%
2024/03/25	10	113.00	3	113.17	112.50	7	3,181	0.22%
2024/03/22	0	0.00	2	124.00	117.50	-2	3,220	-0.06%
2024/03/21	1	121.50	0	0.00	120.00	1	3,201	0.03%
2024/03/20	0	0.00	2	127.25	124.50	-2	3,191	-0.06%
2024/03/18	3	131.83	0	0.00	132.50	3	3,325	0.09%
2024/03/15	0	0.00	2	127.00	125.50	-2	3,317	-0.06%
2024/03/14	16	131.94	0	0.00	132.00	16	3,334	0.48%
2024/03/13	21	146.12	2	149.00	145.00	19	3,328	0.57%
2024/03/12	1	136.00	1	138.50	143.00	0	3,294	0.00%
2024/03/11	3.1	132.92	0	0.00	130.00	3.1	3,375	0.09%
2024/03/08	2	134.24	0	0.00	133.50	2	3,349	0.06%
2024/03/05	0	0.00	0	170.00	157.00	0	3,434	0.00%
2024/03/01	0	0.00	3	144.00	146.00	-3	3,527	-0.09%
2024/02/27	2	126.00	1	132.00	133.00	1	3,514	0.03%
2024/02/26	0	0.00	3.3	123.13	126.00	-3.3	3,522	-0.09%
2024/02/22	0	0.00	2	116.00	119.50	-2	3,597	-0.06%
2024/02/21	0	0.00	3	118.17	120.00	-3	3,597	-0.08%
2024/02/20	4	123.87	0	0.00	121.50	4	3,598	0.11%
2024/02/19	1	120.00	14	119.89	123.50	-13	3,590	-0.36%
2024/02/05	14	92.15	0	0.00	94.40	14	3,659	0.38%
2024/02/02	5	85.64	3.5	82.65	85.90	1.5	3,597	0.04%
2024/02/01	1	78.50	4.1	78.15	78.10	-3.1	3,564	-0.09%
2024/01/31	7	74.51	3	75.90	78.00	4	3,475	0.12%
2024/01/30	1	72.90	9	71.74	72.90	-8	3,329	-0.24%
2024/01/29	2	66.75	0	0.00	66.30	2	3,220	0.06%
2024/01/26	0	0.00	2.3	67.12	66.70	-2.3	3,240	-0.07%
2024/01/25	1	70.40	0	0.00	69.60	1	3,269	0.03%
2024/01/24	0	0.00	2	69.90	69.20	-2	3,251	-0.06%
2024/01/23	2	68.20	4.1	70.88	71.00	-2.1	3,269	-0.06%
2024/01/22	2	65.70	4	67.35	67.60	-2	3,212	-0.06%
2024/01/19	0	0.00	5	61.02	61.50	-5	3,192	-0.16%
2024/01/18	0	0.00	1	57.10	56.20	-1	3,308	-0.03%
2024/01/17	1	57.10	1	57.10	56.70	0	3,442	0.00%
2024/01/16	1	59.20	0.1	59.70	59.10	0.9	3,442	0.03%
2024/01/15	1	60.90	0	0.00	60.80	1	3,445	0.03%
2024/01/12	1	62.00	0	0.00	61.40	1	3,459	0.03%
2024/01/11	0	0.00	1.1	63.27	64.40	-1.1	3,500	-0.03%
2024/01/09	0.1	61.60	1	61.40	60.40	-0.9	3,587	-0.03%
2024/01/08	1	60.60	0	0.00	60.20	1	3,616	0.03%
2024/01/05	0	0.00	1	61.10	60.90	-1	3,711	-0.03%
2024/01/04	3	62.30	1	61.80	61.00	2	3,836	0.05%
2023/12/29	2	63.70	1	64.80	63.40	1	3,984	0.03%
2023/12/28	2	67.20	0	0.00	67.20	2	3,932	0.05%
2023/12/25	0	0.00	0.3	67.50	66.90	-0.3	3,850	-0.01%
2023/12/22	0	0.00	2	67.30	68.50	-2	3,820	-0.05%
2023/12/21	1	65.50	0	0.00	65.40	1	3,771	0.03%
2023/12/20	0	0.00	1	66.50	66.30	-1	3,753	-0.03%
2023/12/19	3	67.27	1	65.30	66.50	2	3,725	0.05%
2023/12/18	1	69.20	0	0.00	69.20	1	3,635	0.03%
2023/12/15	2	68.30	4	69.20	68.00	-2	3,609	-0.06%
2023/12/14	3	71.10	7.4	69.76	71.40	-4.4	3,569	-0.12%
2023/12/13	5	67.46	4.2	69.60	70.30	0.8	3,497	0.02%
2023/12/12	2	65.40	4	64.63	64.90	-2	3,360	-0.06%
2023/12/11	3	67.90	3	68.23	66.70	0	3,319	0.00%
2023/12/08	6	66.08	1	64.80	65.80	5	3,247	0.15%
2023/12/07	1	66.50	1	66.60	66.70	0	3,178	0.00%
2023/12/06	8.1	68.84	19.8	68.92	69.50	-11.7	3,097	-0.38%
2023/12/05	1	63.50	1	65.50	63.20	0	2,944	0.00%
2023/12/04	1	65.30	2	63.80	62.50	-1	2,886	-0.03%
2023/12/01	4	62.53	3	62.77	62.10	1	2,815	0.04%
2023/11/30	6	62.22	7.6	63.15	63.60	-1.6	2,761	-0.06%
2023/11/29	2.1	59.80	6	59.42	59.80	-3.9	2,624	-0.15%
2023/11/28	0	0.00	0.1	54.40	54.40	-0.1	2,503	0.00%
2023/11/27	0	0.00	1	53.60	52.60	-1	2,487	-0.04%
2023/11/22	2	57.65	1	57.80	57.70	1	2,412	0.04%
2023/11/21	3	60.43	2	60.75	59.50	1	2,374	0.04%
2023/11/20	1	58.00	0	0.00	58.60	1	2,308	0.04%
2023/11/17	2	57.30	0	0.00	58.00	2	2,285	0.09%
2023/11/16	3	59.07	8	58.84	59.00	-5	2,237	-0.22%
2023/11/15	6	57.30	8	58.76	60.00	-2	2,178	-0.09%
2023/11/14	1	55.90	10	56.28	55.50	-9	2,071	-0.43%
2023/11/13	10	53.86	0	0.00	55.50	10	2,004	0.50%
2023/11/10	8	55.09	5	54.96	54.60	3	1,954	0.15%
2023/11/09	1	55.50	14	56.69	56.90	-13	1,888	-0.69%
2023/11/08	1	51.90	1	53.10	51.80	0	1,807	0.00%
2023/11/07	2	52.85	2	53.60	52.70	0	1,794	0.00%
2023/11/06	10	55.00	1	54.20	54.30	9	1,790	0.50%
2023/11/03	8	53.90	5	54.80	53.60	3	1,786	0.17%
2023/11/02	6	53.87	5	54.62	55.30	1	1,744	0.06%
2023/11/01	2.1	51.95	2	52.80	51.60	0.1	1,678	0.01%
2023/10/31	3	54.53	1	56.50	52.50	2	1,650	0.12%
2023/10/30	1	54.40	1	54.30	55.00	0	1,588	0.00%
2023/10/27	2	56.85	6	55.97	57.00	-4	1,512	-0.26%
2023/10/26	10	54.40	9.1	55.24	57.60	0.9	1,417	0.06%
2023/10/25	3	53.03	16	53.58	53.60	-13	1,266	-1.03%
2023/10/23	2	41.30	0	0.00	44.40	2	1,125	0.18%
2023/10/19	11	45.30	5	40.93	42.15	6	1,105	0.54%
2023/10/18	5	46.56	0	0.00	45.30	5	1,046	0.48%
2023/10/17	1	49.90	1	50.00	50.30	0	1,009	0.00%
2023/10/16	0	0.00	3	50.50	51.80	-3	951	-0.32%
2023/10/13	2	50.90	6.6	51.22	51.50	-4.6	941	-0.49%
2023/10/12	1	48.45	11	47.52	51.20	-10	888	-1.13%
2023/10/11	12	44.61	0	0.00	46.90	12	771	1.55%
2023/10/06	0	0.00	13.3	41.10	42.65	-13.3	659	-2.02%
2023/10/05	0	0.00	2	38.80	38.80	-2	589	-0.34%
2023/10/04	2	39.30	0	0.00	39.40	2	578	0.35%
2023/09/21	0.7	36.90	0	0.00	36.75	0.7	565	0.13%
2023/09/20	0.1	37.20	0	0.00	37.15	0.1	566	0.01%
2023/08/11	0	0.00	1	36.10	36.10	-1	687	-0.15%
2023/08/10	5	37.93	0	0.00	38.05	5	672	0.74%
2023/08/09	0	0.00	14	38.84	38.90	-14	642	-2.18%
2023/07/31	3	36.70	0	0.00	37.20	3	598	0.50%
2023/07/26	4	38.74	0	0.00	38.40	4	580	0.69%
2023/07/25	0	0.00	6	40.08	40.55	-6	567	-1.06%
2023/07/24	6	37.43	1	37.95	37.65	5	545	0.92%
2023/07/21	7	38.18	4	39.05	38.60	3	535	0.56%
2023/07/20	0	0.00	6	40.75	39.45	-6	531	-1.13%
2023/07/19	0	0.00	1	39.80	39.90	-1	514	-0.19%
2023/07/18	0	0.00	1	41.20	38.70	-1	498	-0.20%
2023/07/17	12	39.83	4	39.35	40.15	8	459	1.74%
2023/07/14	0	0.00	1	37.40	37.40	-1	412	-0.24%
2023/07/13	0	34.50	0	0.00	34.00	0	397	0.00%
2023/07/04	1	36.70	0	0.00	36.90	1	482	0.21%
2023/06/16	1	37.00	0	0.00	37.00	1	557	0.18%
2023/06/08	4.2	37.30	4	37.10	37.00	0.2	674	0.03%
2023/06/07	0	37.90	0	0.00	37.90	0	690	0.00%
2023/06/01	3	38.20	0	0.00	38.10	3	704	0.43%
2023/05/30	2	40.25	1.2	41.18	40.45	0.8	687	0.12%
2023/05/29	0	0.00	1.3	38.24	38.30	-1.3	651	-0.20%
2023/05/25	0	0.00	0.5	37.65	37.85	-0.5	737	-0.06%
2023/05/11	2	34.90	0	0.00	34.15	2	975	0.21%
2023/04/28	0	0.00	1	37.20	37.25	-1	1,484	-0.07%
2023/04/27	1	36.90	0	0.00	36.95	1	1,549	0.06%
2023/04/21	0	0.00	0	37.10	37.00	0	2,057	0.00%
2023/04/19	3	38.65	0	0.00	38.70	3	2,114	0.14%
2023/04/18	1	39.00	0	0.00	38.90	1	2,144	0.05%
2023/04/13	0	0.00	1	39.50	39.15	-1	2,733	-0.04%
2023/04/12	1	40.85	0	0.00	40.25	1	2,747	0.04%
2023/04/07	3	39.05	5	39.10	39.00	-2	2,773	-0.07%
2023/04/06	0	40.40	0	0.00	39.70	0	2,797	0.00%
2023/03/31	0	0.00	3	39.47	39.40	-3	2,815	-0.11%
2023/03/28	4	40.95	0	0.00	39.75	4	3,073	0.13%
2023/03/27	2	41.28	0	0.00	41.15	2	3,142	0.06%
2023/03/24	1	41.00	0	0.00	41.10	1	3,699	0.03%
2023/03/21	0	40.35	1.2	40.10	40.50	-1.2	4,213	-0.03%
2023/03/20	1	39.75	0	0.00	39.70	1	4,205	0.02%
2023/03/14	1	40.15	1	39.65	39.60	0	4,236	0.00%
2023/03/10	5	39.54	0	0.00	39.20	5	4,291	0.12%
2023/03/09	0	0.00	4	40.74	40.75	-4	4,313	-0.09%
2023/03/08	0	0.00	2	41.23	41.15	-2	4,329	-0.05%
2023/03/06	0	0.00	3	41.80	41.65	-3	4,394	-0.07%
2023/03/03	5	41.29	0	0.00	41.25	5	4,525	0.11%
2023/02/24	0	0.00	2	42.90	41.55	-2	4,662	-0.04%
2023/02/23	1	41.90	0	41.30	41.30	1	4,660	0.02%
2023/02/20	0	0.00	0.2	41.70	41.90	-0.2	5,087	0.00%
2023/02/17	0	0.00	2	41.65	41.70	-2	5,119	-0.04%
2023/02/16	2	43.12	4	42.49	41.50	-2	5,135	-0.04%
2023/02/10	3	40.50	0	0.00	40.40	3	5,480	0.05%
2023/02/09	5	42.05	10	41.85	41.70	-5	5,539	-0.09%
2023/02/08	0	0.00	5	43.10	42.70	-5	5,560	-0.09%
2023/02/07	0	0.00	6	43.21	42.95	-6	5,623	-0.11%
2023/02/06	0	0.00	10	42.15	42.35	-10	5,737	-0.17%
2023/02/03	1	42.55	1	42.60	42.30	0	5,878	0.00%
2023/02/02	5	44.03	0	0.00	43.15	5	6,123	0.08%
2023/02/01	0	0.00	2	42.75	42.95	-2	6,312	-0.03%
2023/01/31	3	43.20	6	43.53	44.00	-3	6,886	-0.04%
2023/01/30	5	44.00	5	43.95	42.60	0	7,022	0.00%
2023/01/17	1	41.40	0	0.00	41.00	1	6,917	0.01%
2023/01/16	21	41.03	21	41.65	41.70	0	6,863	0.00%
2023/01/13	11	41.37	15	41.82	40.30	-4	6,717	-0.06%
2023/01/12	0	0.00	1	40.50	40.05	-1	6,721	-0.01%
2023/01/11	2	41.45	12	41.57	40.45	-10	6,768	-0.15%
2023/01/10	1	40.80	1	40.35	40.30	0	6,693	0.00%
2023/01/09	0	0.00	1	40.95	40.35	-1	6,666	-0.02%
2023/01/06	1	40.25	0	0.00	40.30	1	6,632	0.02%
2023/01/05	5	41.34	6	41.44	40.55	-1	6,605	-0.02%
2023/01/04	28	41.39	17	41.04	40.30	11	6,469	0.17%
2023/01/03	1	40.10	1	40.90	41.80	0	6,225	0.00%
2022/12/29	13	39.02	16	38.48	38.25	-3	6,047	-0.05%
2022/12/27	0	0.00	1	38.55	38.80	-1	5,971	-0.02%
2022/12/22	3	38.43	3	38.40	38.75	0	5,915	0.00%
2022/12/21	1	39.10	5	39.50	38.55	-4	5,883	-0.07%
2022/12/20	12	39.70	3	39.72	38.60	9	5,830	0.15%
2022/12/19	5	40.80	0	0.00	39.35	5	5,665	0.09%
2022/12/16	111	44.31	106	43.16	42.00	5	5,589	0.09%	大買/大賣/
2022/12/15	81	41.83	96	42.81	44.20	-15	5,024	-0.30%
2022/12/14	1	39.10	2.9	39.91	40.20	-1.9	4,621	-0.04%
2022/12/06	1	37.65	2	38.58	37.65	-1	4,460	-0.02%
2022/12/05	1	38.35	0	0.00	38.25	1	4,431	0.02%
2022/12/02	1	37.60	0	0.00	37.55	1	4,329	0.02%
2022/12/01	5	37.40	2	38.00	38.30	3	4,301	0.07%
2022/11/30	2	37.45	3	37.53	37.10	-1	4,269	-0.02%
2022/11/29	3	36.62	0	0.00	36.85	3	4,256	0.07%
2022/11/25	5	38.65	7	39.69	38.00	-2	4,194	-0.05%
2022/11/24	9	37.50	2	37.70	37.70	7	4,058	0.17%
2022/11/23	14	38.37	9	39.28	37.75	5	4,037	0.12%
2022/11/21	1	37.70	2	37.53	37.60	-1	3,922	-0.03%
2022/11/18	12	39.06	7	39.01	38.30	5	3,880	0.13%
2022/11/17	2	37.25	59	37.23	36.65	-57	3,685	-1.55%
2022/11/16	56	37.81	94	37.81	38.10	-38	3,572	-1.06%
2022/11/15	4	34.55	4	34.75	34.75	0	3,372	0.00%
2022/11/14	1	34.80	0	0.00	35.30	1	3,334	0.03%
2022/11/11	50	35.01	0	0.00	34.60	50	3,312	1.51%
2022/11/10	0	0.00	1	35.20	35.20	-1	3,263	-0.03%
2022/11/09	45	37.05	0	0.00	37.00	45	3,196	1.41%
2022/11/08	2	39.35	2.1	43.10	38.00	-0.1	3,066	0.00%
2022/11/07	0	0.00	1	38.00	39.20	-1	2,845	-0.04%
2022/11/04	0	0.00	1	35.40	35.65	-1	2,768	-0.04%
2022/11/03	6	36.31	5	35.86	36.05	1	2,720	0.04%
2022/11/02	1	37.20	2	37.75	36.40	-1	2,654	-0.04%
2022/11/01	4	38.08	2	37.40	39.00	2	2,507	0.08%
2022/10/31	3	37.23	5	36.89	37.20	-2	2,357	-0.08%
2022/10/28	2	36.05	0	0.00	36.40	2	2,091	0.10%
2022/10/27	12	33.83	14	34.83	35.90	-2	1,846	-0.11%
2022/10/26	1	32.55	4	31.35	32.70	-3	1,228	-0.24%
2022/10/25	1	29.80	2	29.50	29.75	-1	1,029	-0.10%
2022/10/24	1	28.40	0	0.00	27.60	1	1,055	0.09%
2022/10/21	2	28.20	2	28.00	27.95	0	1,059	0.00%
2022/10/20	0	0.00	1	31.30	29.40	-1	1,030	-0.10%
2022/10/19	0	0.00	2	29.95	30.00	-2	851	-0.23%
2022/10/18	2	27.60	0	0.00	27.30	2	792	0.25%
2022/10/17	5	25.35	5	26.60	26.70	0	792	0.00%
2022/10/14	0	0.00	5	26.45	26.70	-5	814	-0.61%
2022/10/13	5	25.15	1	26.10	25.20	4	953	0.42%
2022/10/11	2	28.93	1	29.25	28.90	1	1,001	0.10%
2022/10/05	0	0.00	6	26.54	26.20	-6	961	-0.62%
2022/10/04	1	25.45	0	0.00	25.80	1	964	0.10%
2022/09/28	5	25.35	0	0.00	24.45	5	983	0.51%
2022/09/27	1	25.50	5	26.45	26.45	-4	988	-0.40%
2022/09/23	0	0.00	2	29.30	28.40	-2	1,004	-0.20%
2022/09/20	2	29.85	0	0.00	29.60	2	1,017	0.20%
2022/09/19	2	29.60	0	0.00	29.60	2	1,031	0.19%
2022/09/16	1	30.95	0	0.00	30.85	1	1,036	0.10%
2022/09/12	0	0.00	2	31.20	31.60	-2	1,070	-0.19%
2022/09/08	1	29.60	0	0.00	30.05	1	1,073	0.09%
2022/09/07	1	29.30	0	0.00	29.40	1	1,095	0.09%
2022/09/02	5	32.85	0	0.00	32.50	5	1,121	0.45%
2022/09/01	0.1	33.50	0	0.00	33.45	0.1	1,117	0.01%
2022/08/26	0	39.15	0	0.00	38.80	0	1,103	0.00%
2022/08/18	0	0.00	3	37.17	37.35	-3	1,121	-0.27%
2022/08/17	1	36.70	1	36.80	36.70	0	1,117	0.00%
2022/08/16	0	0.00	3	36.12	35.90	-3	1,119	-0.27%
2022/08/12	0	0.00	1	35.45	35.45	-1	1,124	-0.09%
2022/08/09	0	0.00	10	34.19	34.00	-10	1,126	-0.89%
2022/08/08	0	0.00	8	33.60	33.60	-8	1,121	-0.71%
2022/08/02	11	33.06	0	0.00	33.00	11	1,171	0.94%
2022/08/01	0	0.00	7	35.67	35.25	-7	1,177	-0.59%
2022/07/29	2	37.75	3	37.10	36.75	-1	1,163	-0.09%
2022/07/28	0	0.00	2	35.65	34.80	-2	1,060	-0.19%
2022/07/26	1	34.70	0	0.00	34.65	1	1,043	0.10%
2022/07/22	1	37.05	0	0.00	37.20	1	1,040	0.10%
2022/07/21	1	37.55	0	0.00	37.45	1	1,059	0.09%
2022/07/20	6	39.14	1	37.85	38.55	5	1,060	0.47%
2022/07/19	0	0.00	1	37.80	37.80	-1	947	-0.11%
2022/07/15	0	0.00	5	33.30	33.25	-5	996	-0.50%
2022/07/08	5	34.30	1	34.00	34.65	4	1,463	0.27%
2022/07/05	1	33.10	0	0.00	33.35	1	1,519	0.07%
2022/06/24	0	0.00	2	36.70	36.70	-2	1,538	-0.13%
2022/06/23	0	0.00	10	36.65	36.25	-10	1,595	-0.63%
2022/06/20	1	37.55	0	0.00	37.10	1	1,608	0.06%
2022/06/17	0	0.00	2	40.20	40.10	-2	1,618	-0.12%
2022/06/15	0	0.00	1	40.75	40.60	-1	1,595	-0.06%
2022/06/14	6	42.05	12	40.78	40.60	-6	1,600	-0.37%
2022/05/31	4	47.10	0	0.00	47.25	4	1,714	0.23%
2022/05/12	5	47.00	8	45.28	45.00	-3	1,945	-0.15%
2022/05/10	3	49.90	0	0.00	49.80	3	1,969	0.15%
2022/05/09	2	49.65	19	48.94	48.80	-17	2,184	-0.78%
2022/04/29	3	55.00	0	0.00	53.60	3	2,297	0.13%
2022/04/28	2	54.00	2	54.10	53.10	0	2,293	0.00%
2022/04/27	5	51.40	6	52.47	53.90	-1	2,291	-0.04%
2022/04/26	7	56.21	4	55.00	55.00	3	2,267	0.13%
2022/04/25	3	57.23	3	57.30	57.30	0	2,261	0.00%
2022/04/22	4	60.60	1	60.70	60.60	3	2,254	0.13%
2022/04/21	20	63.53	1	63.00	62.90	19	2,257	0.84%
2022/04/20	4	64.95	9	65.76	64.80	-5	2,190	-0.23%
2022/04/19	13	63.88	12	64.43	63.90	1	2,043	0.05%
2022/04/13	2	56.10	2	56.30	56.30	0	1,978	0.00%
2022/04/12	6	55.95	13	55.88	56.10	-7	2,138	-0.33%
2022/04/11	6	59.05	15	57.49	57.00	-9	2,148	-0.42%
2022/04/08	6	63.02	2	62.70	62.70	4	2,156	0.19%
2022/04/01	4	66.15	0	0.00	66.50	4	2,477	0.16%
2022/03/29	0	0.00	1	70.00	67.90	-1	3,832	-0.03%
2022/03/28	1	68.90	3	68.90	69.70	-2	4,079	-0.05%
2022/03/22	0	0.00	1	65.00	66.60	-1	4,843	-0.02%
2022/03/16	6	65.78	5	64.60	64.60	1	4,920	0.02%
2022/03/15	3	66.10	0	0.00	65.60	3	4,928	0.06%
2022/03/14	6	67.10	5	66.90	66.90	1	4,961	0.02%
2022/03/11	5	67.40	5	67.80	67.70	0	4,986	0.00%
2022/03/10	0	0.00	4	71.55	67.70	-4	5,045	-0.08%
2022/03/09	1	66.90	0	0.00	67.20	1	5,063	0.02%
2022/03/08	6	65.78	6	66.80	65.60	0	5,187	0.00%
2022/03/07	2	67.60	0	0.00	67.60	2	5,256	0.04%
2022/03/04	0	70.30	0	0.00	70.20	0	5,406	0.00%
2022/03/03	6	71.60	9	73.20	71.10	-3	5,481	-0.05%
2022/03/02	3	71.10	8	72.89	71.70	-5	5,657	-0.09%
2022/03/01	19	72.47	5	73.02	72.10	14	5,790	0.24%
2022/02/25	1	68.60	0	0.00	68.00	1	5,745	0.02%
2022/02/24	1	67.50	0	0.00	67.10	1	5,764	0.02%
2022/02/23	0	0.00	1	70.50	70.20	-1	5,775	-0.02%
2022/02/22	4	69.03	1	68.80	69.00	3	5,852	0.05%
2022/02/21	1	71.00	2	71.00	71.00	-1	5,963	-0.02%
2022/02/18	6	71.02	0	0.00	71.70	6	6,064	0.10%
2022/02/17	6	71.60	0	71.00	71.20	6	6,154	0.10%
2022/02/15	1	71.90	9	71.44	70.20	-8	6,317	-0.13%
2022/02/14	16	70.76	0	0.00	70.20	16	6,499	0.25%
2022/02/11	1	73.40	8	72.29	72.20	-7	6,670	-0.10%
2022/02/10	2	74.50	0	0.00	73.30	2	7,015	0.03%
2022/02/09	11	74.52	13	74.34	74.60	-2	7,431	-0.03%
2022/02/08	5	72.00	2	73.50	73.50	3	7,529	0.04%
2022/01/25	2	66.20	2	64.80	64.80	0	7,579	0.00%
2022/01/24	12.2	66.27	5	66.26	68.00	7.2	7,634	0.09%
2022/01/21	6	69.15	3	67.80	68.00	3	7,660	0.04%
2022/01/19	2	70.90	0	0.00	70.90	2	7,693	0.03%
2022/01/17	5	71.86	0	0.00	73.30	5	7,787	0.06%
2022/01/14	2	69.70	2	71.30	70.20	0	7,868	0.00%
2022/01/13	2	72.50	0	0.00	72.30	2	8,059	0.02%
2022/01/12	3	72.90	15	72.41	72.20	-12	8,186	-0.15%
2022/01/11	5	72.10	2.1	71.21	71.00	2.9	8,384	0.03%
2022/01/10	6	75.20	8	75.20	75.80	-2	8,639	-0.02%
2022/01/07	11	76.37	7	75.64	75.80	4	8,678	0.05%
2022/01/06	7	80.04	10	80.25	79.80	-3	8,682	-0.03%
2022/01/05	8.1	82.46	12	82.43	82.50	-3.9	8,643	-0.05%
2022/01/04	2	79.25	6	78.65	78.60	-4	8,630	-0.05%
2022/01/03	10	78.67	0	0.00	78.80	10	8,762	0.11%
2021/12/30	5	80.12	7	81.06	78.80	-2	8,757	-0.02%
2021/12/29	5	81.80	4	81.93	82.40	1	8,684	0.01%
2021/12/28	20	83.67	9	82.43	81.50	11	8,620	0.13%
2021/12/27	5	83.86	7	83.94	81.60	-2	8,458	-0.02%
2021/12/24	26	88.78	16	87.68	85.80	10	8,300	0.12%
2021/12/23	12	92.77	16	94.18	91.20	-4	7,870	-0.05%
2021/12/22	4	84.95	8	85.63	89.10	-4	7,134	-0.06%
2021/12/21	19	79.73	11	80.39	81.00	8	6,863	0.12%
2021/12/20	0	0.00	18	76.87	77.50	-18	6,229	-0.29%
2021/12/17	1	70.60	0	0.00	70.50	1	6,051	0.02%
2021/12/16	0	0.00	3	71.43	71.30	-3	6,048	-0.05%
2021/12/15	2	70.10	0	0.00	70.50	2	6,037	0.03%
2021/12/10	3	73.60	0	0.00	71.40	3	6,000	0.05%
2021/12/09	0	0.00	2	71.50	71.00	-2	5,936	-0.03%
2021/12/08	6	71.55	8	70.91	70.60	-2	5,925	-0.03%
2021/12/07	0	0.00	7	71.90	70.50	-7	5,896	-0.12%
2021/12/06	11.2	71.01	5	71.50	71.50	6.2	5,887	0.11%
2021/12/03	0	0.00	7	75.54	74.30	-7	5,880	-0.12%
2021/12/02	1.5	74.40	1	73.70	74.40	0.5	5,873	0.01%
2021/12/01	7	73.60	3	75.27	74.90	4	5,966	0.07%
2021/11/30	12	74.43	10.3	74.07	74.20	1.7	5,906	0.03%
2021/11/29	8.3	69.08	3	70.10	70.40	5.3	5,787	0.09%
2021/11/26	11	75.35	13.3	74.99	72.60	-2.3	5,815	-0.04%
2021/11/25	3	74.00	13	73.75	75.80	-10	5,628	-0.18%
2021/11/24	3	71.83	4	70.45	70.30	-1	5,460	-0.02%
2021/11/23	12	71.16	8	70.45	69.40	4	5,432	0.07%
2021/11/22	2	71.80	0	0.00	71.10	2	5,434	0.04%
2021/11/19	10	74.10	8	73.55	72.60	2	5,467	0.04%
2021/11/18	24	73.72	5	74.20	73.00	19	5,460	0.35%
2021/11/17	5.3	70.47	14	70.44	71.50	-8.7	5,360	-0.16%
2021/11/16	9	73.90	7	74.97	73.40	2	5,261	0.04%
2021/11/15	15	74.49	9	73.26	73.20	6	5,175	0.12%
2021/11/12	13	75.65	13	75.96	73.00	0	5,118	0.00%
2021/11/11	3	76.03	8	76.33	74.60	-5	5,017	-0.10%
2021/11/10	15	78.02	12	77.98	76.10	3	4,839	0.06%
2021/11/09	23	79.61	25	79.09	77.20	-2	4,664	-0.04%
2021/11/08	27	72.82	23.1	74.14	75.90	3.9	4,319	0.09%
2021/11/05	1	70.80	17	69.09	70.10	-16	3,921	-0.41%
2021/11/04	1	65.30	1	65.00	64.90	0	3,670	0.00%
2021/11/03	4	66.95	1	66.80	66.10	3	3,776	0.08%
2021/11/02	4	66.35	8	66.68	64.40	-4	3,739	-0.11%
2021/10/29	1	65.90	1	62.80	65.00	0	3,629	0.00%
2021/10/28	1	61.10	0	0.00	61.60	1	3,580	0.03%
2021/10/26	2	62.90	4	63.68	62.10	-2	3,551	-0.06%
2021/10/25	5	65.94	0	0.00	65.60	5	3,514	0.14%
2021/10/22	7	65.96	6	65.42	67.10	1	3,549	0.03%
2021/10/21	8	70.06	20	71.33	67.70	-12	3,560	-0.34%
2021/10/20	17	69.08	9	69.94	67.60	8	3,367	0.24%
2021/10/19	24	70.06	10	69.35	68.90	14	3,238	0.43%
2021/10/18	14	67.39	28	68.07	69.50	-14	3,036	-0.46%
2021/10/15	0	0.00	1	62.80	63.40	-1	2,777	-0.04%
2021/10/14	5	61.00	7	61.44	60.70	-2	2,737	-0.07%
2021/10/13	1	58.00	0	0.00	58.10	1	2,676	0.04%
2021/10/12	22	62.51	20	63.64	60.10	2	2,665	0.08%
2021/10/08	5	62.26	0	0.00	60.60	5	2,537	0.20%
2021/10/07	0	0.00	8	60.33	60.60	-8	2,416	-0.33%
2021/10/06	4	55.60	2	55.10	55.10	2	2,415	0.08%
2021/10/05	0	0.00	1	52.10	54.80	-1	2,481	-0.04%
2021/10/04	5	55.10	6	53.45	53.10	-1	2,610	-0.04%
2021/09/30	2	56.75	0	0.00	58.60	2	2,676	0.07%
2021/09/29	4	56.25	0	0.00	55.50	4	2,717	0.15%
2021/09/28	16	59.54	16	58.30	58.30	0	2,771	0.00%
2021/09/27	5	60.30	0	0.00	60.10	5	2,793	0.18%
2021/09/23	1	61.70	0	0.00	61.30	1	2,891	0.03%
2021/09/17	2	63.30	2	64.30	63.60	0	3,012	0.00%
2021/09/16	5	63.50	5	64.50	63.40	0	3,084	0.00%
2021/09/15	5	62.80	5	63.40	62.80	0	3,139	0.00%
2021/09/14	0	0.00	20	62.50	62.20	-20	3,226	-0.62%
2021/09/13	4	63.45	0	0.00	63.10	4	3,324	0.12%
2021/09/10	6	63.65	0	0.00	63.70	6	3,440	0.17%
2021/09/09	2	63.50	1	63.10	63.70	1	3,501	0.03%
2021/09/08	6	62.60	1	63.20	62.40	5	3,536	0.14%
2021/09/07	6	67.85	0	0.00	65.70	6	3,547	0.17%
2021/09/06	13	69.81	9	71.79	67.30	4	3,535	0.11%
2021/09/03	0	0.00	1	65.10	67.60	-1	3,362	-0.03%
2021/09/02	0	0.00	2	68.65	65.40	-2	3,426	-0.06%
2021/09/01	1	67.90	3	68.13	67.00	-2	3,483	-0.06%
2021/08/31	4	62.90	11	63.06	62.80	-7	3,401	-0.21%
2021/08/30	0	0.00	3	64.80	64.20	-3	3,439	-0.09%
2021/08/27	1	66.70	1	64.40	64.40	0	3,503	0.00%
2021/08/26	1	67.90	1	67.40	67.40	0	3,665	0.00%
2021/08/25	5	68.50	1	68.40	67.20	4	3,858	0.10%
2021/08/24	2	67.45	5	67.90	65.70	-3	3,944	-0.08%
2021/08/23	3	64.03	0	0.00	65.40	3	3,962	0.08%
2021/08/20	1	60.00	0	0.00	59.50	1	4,048	0.02%
2021/08/19	7	59.69	0	0.00	58.50	7	4,144	0.17%
2021/08/18	1	58.50	0	0.00	62.00	1	4,241	0.02%
2021/08/17	0	0.00	4	60.75	59.10	-4	4,303	-0.09%
2021/08/16	3	62.80	1	63.10	62.70	2	4,337	0.05%
2021/08/13	2	61.55	0	0.00	61.20	2	4,369	0.05%
2021/08/12	3	65.23	0	0.00	64.80	3	4,411	0.07%
2021/08/11	3.1	65.79	5	68.80	65.40	-1.9	4,464	-0.04%
2021/08/10	2	69.20	3	70.77	70.80	-1	4,467	-0.02%
2021/08/09	1	74.10	11	73.34	74.10	-10	4,437	-0.23%
2021/08/06	0	0.00	1	67.40	67.40	-1	4,384	-0.02%
2021/08/05	2	61.30	0	0.00	61.30	2	4,427	0.05%
2021/08/04	3	61.13	0	0.00	61.00	3	4,517	0.07%
2021/08/03	1	59.80	0	0.00	59.70	1	4,718	0.02%
2021/08/02	0	0.00	3	62.23	61.60	-3	4,716	-0.06%
2021/07/30	3	63.13	0	0.00	60.80	3	4,748	0.06%
2021/07/29	2	67.70	4	66.88	64.60	-2	4,801	-0.04%
2021/07/28	4	65.28	1	66.20	67.20	3	4,832	0.06%
2021/07/27	3	69.50	5	69.34	69.70	-2	4,809	-0.04%
2021/07/26	0	0.00	7	61.86	63.40	-7	4,735	-0.15%
2021/07/23	3	58.40	0	0.00	57.70	3	4,757	0.06%
2021/07/22	0	0.00	1	58.00	58.70	-1	4,785	-0.02%
2021/07/21	2	58.50	1	55.60	55.70	1	4,814	0.02%
2021/07/20	5	60.98	0	0.00	60.20	5	4,853	0.10%
2021/07/16	3	64.83	13	64.95	63.70	-10	4,896	-0.20%
2021/07/15	11	64.91	0	0.00	66.20	11	4,891	0.22%
2021/07/14	1	62.00	3	63.33	62.00	-2	4,885	-0.04%
2021/07/13	1	66.70	0	0.00	65.50	1	4,863	0.02%
2021/07/12	4	69.20	2	69.10	67.60	2	4,837	0.04%
2021/07/09	12	75.08	42	74.91	75.00	-30	4,756	-0.63%
2021/07/08	0	0.00	9	81.50	83.00	-9	4,632	-0.19%
2021/07/07	3	79.60	0	0.00	76.90	3	4,588	0.07%
2021/07/06	1	81.40	3	79.20	78.50	-2	4,582	-0.04%
2021/07/05	3	79.20	6	80.30	82.50	-3	4,562	-0.07%
2021/07/02	4	77.13	6	76.85	76.60	-2	4,661	-0.04%
2021/07/01	17	78.06	6.1	79.20	78.70	10.9	4,658	0.23%
2021/06/30	3	78.10	0	0.00	77.20	3	4,646	0.06%
2021/06/29	7	80.66	5	81.76	79.60	2	4,731	0.04%
2021/06/28	9	82.18	9	81.00	85.40	0	4,773	0.00%
2021/06/25	17	88.62	1	88.60	87.30	16	4,727	0.34%
2021/06/24	1	81.80	0	0.00	86.90	1	4,705	0.02%
2021/06/23	3	82.93	8	84.86	79.00	-5	4,682	-0.11%
2021/06/22	12	91.34	12	91.78	87.00	0	4,645	0.00%
2021/06/21	4	90.58	8	92.15	95.80	-4	4,597	-0.09%
2021/06/18	5	92.38	4	94.00	92.10	1	4,582	0.02%
2021/06/17	2	89.30	5	85.06	89.30	-3	4,638	-0.06%
2021/06/16	9	81.57	2	80.00	81.20	7	4,717	0.15%
2021/06/15	0	0.00	13.1	78.19	81.40	-13.1	4,733	-0.28%
2021/06/11	0	0.00	2	74.50	74.00	-2	4,736	-0.04%
2021/06/10	2	74.20	0	0.00	74.50	2	4,819	0.04%
2021/06/09	2	69.00	0	0.00	70.90	2	4,875	0.04%
2021/06/08	3	65.30	1	64.50	64.50	2	4,903	0.04%
2021/06/07	1	64.00	14	61.71	62.50	-13	4,942	-0.26%
2021/06/04	3.1	68.52	2	68.10	67.30	1.1	4,937	0.02%
2021/06/03	16	68.76	7	69.93	71.50	9	4,914	0.18%
2021/06/02	10	66.17	7	68.37	65.00	3	4,778	0.06%
2021/06/01	6	60.50	5.1	62.54	63.40	0.9	4,598	0.02%
2021/05/31	0	0.00	2	54.60	57.70	-2	4,552	-0.04%
2021/05/28	5	55.00	6	55.48	54.80	-1	4,484	-0.02%
2021/05/27	2	51.90	1	51.80	52.50	1	4,395	0.02%
2021/05/26	5	49.27	4	50.95	51.50	1	4,319	0.02%
2021/05/24	0	0.00	1	40.10	42.70	-1	4,311	-0.02%
2021/05/21	10	43.50	0	0.00	43.00	10	4,493	0.22%
2021/05/19	20	42.35	0	0.00	44.00	20	4,517	0.44%
2021/05/18	1	39.15	0	0.00	41.30	1	4,457	0.02%
2021/05/17	1	38.00	1	37.55	37.55	0	4,411	0.00%
2021/05/13	0	0.00	3	44.15	44.15	-3	4,279	-0.07%
2021/05/12	1.2	51.51	8	49.37	49.05	-6.8	4,204	-0.16%
2021/05/11	6	54.60	8	54.46	54.50	-2	4,109	-0.05%
2021/05/07	12	45.88	2	44.00	45.20	10	3,913	0.26%
2021/05/06	3	44.60	0	0.00	42.50	3	3,879	0.08%
2021/05/03	0.2	43.60	2	45.03	44.00	-1.8	3,690	-0.05%
2021/04/29	0.2	47.50	0	0.00	46.50	0.2	3,672	0.01%
2021/04/28	2	51.35	0	0.00	50.00	2	3,638	0.05%
2021/04/27	1	51.80	2	50.65	50.10	-1	3,617	-0.03%
2021/04/26	5	46.55	0	0.00	50.00	5	3,556	0.14%
2021/04/23	2	44.50	0	0.00	45.50	2	3,482	0.06%
2021/04/21	0	0.00	1	46.25	46.00	-1	3,436	-0.03%
2021/04/19	0	0.00	2	49.95	49.95	-2	3,447	-0.06%
2021/04/09	0	0.00	6	53.25	54.00	-6	3,594	-0.17%
2021/04/08	7	59.40	18	55.69	57.80	-11	3,583	-0.31%
2021/04/07	4	57.60	0.8	57.80	57.80	3.2	3,434	0.09%
2021/04/06	0	0.00	3	52.60	52.60	-3	3,452	-0.09%
2021/04/01	12	47.23	10	47.40	47.90	2	3,489	0.06%
2021/03/30	7	40.16	3	39.68	39.60	4	3,364	0.12%
2021/03/29	0	0.00	23	40.05	39.65	-23	3,415	-0.67%
2021/03/26	18	39.01	1	39.10	38.80	17	3,483	0.49%
2021/03/25	3	38.93	15	38.69	38.30	-12	3,625	-0.33%
2021/03/24	1	38.90	5	38.90	38.80	-4	3,769	-0.11%
2021/03/23	24	37.90	7	37.86	36.55	17	3,795	0.45%
2021/03/22	6	38.23	22	39.98	39.25	-16	3,688	-0.43%
2021/03/19	16	37.51	20	39.26	40.70	-4	3,563	-0.11%
2021/03/18	8	36.19	30	36.22	37.00	-22	3,440	-0.64%
2021/03/17	27	34.71	12	35.38	34.55	15	3,386	0.44%
2021/03/16	20	34.55	4	34.71	34.55	16	3,337	0.48%
2021/03/15	15	35.02	2	34.40	36.05	13	3,253	0.40%
2021/03/12	3	31.80	11	30.11	32.80	-8	3,148	-0.25%
2021/03/11	10	27.54	3	29.60	29.90	7	3,097	0.23%
2021/03/10	5	27.50	9	28.50	27.50	-4	3,126	-0.13%
2021/03/09	9	26.60	0	0.00	27.55	9	3,101	0.29%
2021/03/08	2	27.55	9	27.40	27.30	-7	3,076	-0.23%
2021/03/05	14	26.29	0	0.00	26.35	14	3,054	0.46%
2021/03/04	1	26.50	32	27.10	27.60	-31	3,027	-1.02%
2021/03/02	10	24.63	0	0.00	24.25	10	2,980	0.34%
2021/02/26	9	24.90	4	25.00	24.90	5	3,010	0.17%
2021/02/25	0	0.00	22	25.50	25.50	-22	3,038	-0.72%
2021/02/24	23	24.36	19	25.34	26.00	4	3,064	0.13%
2021/02/23	21	25.22	39	26.30	26.45	-18	3,080	-0.58%
2021/02/22	0	0.00	1	24.05	24.05	-1	3,022	-0.03%
2021/02/19	23	21.36	30	21.68	21.90	-7	3,121	-0.22%
2021/02/18	0	0.00	5	19.95	19.95	-5	3,049	-0.16%
2021/02/17	0	0.00	13	18.15	18.15	-13	3,090	-0.42%
2021/02/05	10	16.30	0	0.00	16.50	10	3,169	0.32%
2021/02/03	3	16.55	0	0.00	16.50	3	3,259	0.09%
2021/02/01	1	16.30	1	17.10	16.30	0	3,552	0.00%
2021/01/27	1	17.20	3	17.35	17.15	-2	3,586	-0.06%
2021/01/26	1	17.30	1	17.55	17.10	0	3,588	0.00%
2021/01/22	3	16.83	1	16.85	17.20	2	3,581	0.06%
2021/01/21	2	18.00	5	17.65	17.55	-3	3,569	-0.08%
2021/01/20	0	0.00	1	18.05	17.90	-1	3,572	-0.03%
2021/01/19	4	19.56	0	0.00	19.45	4	3,554	0.11%
2021/01/18	0	0.00	1	19.60	19.50	-1	3,565	-0.03%
2021/01/14	3	20.90	8	21.11	21.00	-5	3,647	-0.14%
2021/01/13	2	20.28	5	20.00	20.25	-3	3,657	-0.08%
2021/01/12	4	20.40	7	20.53	20.40	-3	3,644	-0.08%
2021/01/11	0	0.00	17	22.33	21.70	-17	3,618	-0.47%
2021/01/08	5	21.62	10	21.90	21.30	-5	3,585	-0.14%
2021/01/07	1	20.55	0	0.00	20.60	1	3,545	0.03%
2021/01/06	6	20.87	7	20.53	20.20	-1	3,541	-0.03%
2021/01/05	10	22.00	0	0.00	21.50	10	3,508	0.29%
2021/01/04	12	22.74	10	23.50	22.50	2	3,474	0.06%
2020/12/30	0	0.00	1	22.50	22.25	-1	3,459	-0.03%
2020/12/29	1	22.30	1	22.60	22.25	0	3,439	0.00%
2020/12/28	16	22.45	24	23.16	23.20	-8	3,388	-0.24%
2020/12/25	13	21.73	100	22.08	21.50	-87	3,312	-2.63%
2020/12/24	9	22.28	1	22.60	22.50	8	3,261	0.25%
2020/12/23	21	22.99	12	22.93	23.45	9	3,220	0.28%
2020/12/22	11	22.84	1	22.35	21.85	10	3,177	0.31%
2020/12/21	126	22.42	6	23.27	24.20	120	3,095	3.88%	大買/鉅額交易
2020/12/18	26	21.74	28	21.93	22.00	-2	3,014	-0.07%
2020/12/17	10	20.00	18	19.81	20.00	-8	2,932	-0.27%
2020/12/11	3	17.83	4	18.25	17.90	-1	2,877	-0.03%
2020/12/10	1	19.20	0	0.00	18.60	1	2,861	0.03%
2020/12/09	12	19.01	0	0.00	18.95	12	2,854	0.42%
2020/12/08	7	20.27	1	20.40	19.95	6	2,804	0.21%
2020/12/07	0	0.00	1	20.30	19.90	-1	2,779	-0.04%
2020/12/04	0	0.00	7	19.87	20.10	-7	2,718	-0.26%
2020/12/02	7	18.64	5	18.70	18.65	2	2,611	0.08%
2020/11/30	0	0.00	11	19.14	19.20	-11	2,578	-0.43%
2020/11/27	23	18.82	5	19.10	19.10	18	2,569	0.70%
2020/11/26	2	19.80	0	0.00	19.85	2	2,541	0.08%
2020/11/25	0	0.00	1	20.90	20.30	-1	2,513	-0.04%
2020/11/24	7	20.04	0	0.00	19.90	7	2,478	0.28%
2020/11/23	17	21.12	3	20.85	20.75	14	2,474	0.57%
2020/11/20	15	20.94	7	20.97	21.45	8	2,439	0.33%
2020/11/19	6	20.86	9	21.15	21.10	-3	2,305	-0.13%
2020/11/18	0	0.00	24	18.70	19.25	-24	2,149	-1.12%
2020/11/17	1	18.60	0	0.00	17.50	1	2,088	0.05%
2020/11/16	12	17.70	0	0.00	18.00	12	2,132	0.56%
2020/11/13	0	0.00	12	18.80	18.65	-12	2,113	-0.57%
2020/11/11	12	17.90	5	18.15	18.30	7	2,018	0.35%
2020/11/10	17	17.60	13	18.88	19.20	4	2,027	0.20%
2020/11/09	0	0.00	14	18.51	18.55	-14	1,940	-0.72%
2020/11/06	3	16.43	0	0.00	16.90	3	1,797	0.17%
2020/10/27	0	0.00	1	15.15	15.35	-1	1,681	-0.06%
2020/10/26	0	0.00	2	15.30	15.20	-2	1,678	-0.12%
2020/10/23	2	16.15	4	15.80	15.80	-2	1,668	-0.12%
2020/10/21	4	16.28	0	0.00	15.70	4	1,597	0.25%
2020/10/08	0	0.00	2	15.20	15.20	-2	1,502	-0.13%
2020/10/07	2	15.00	0	0.00	15.60	2	1,474	0.14%
2020/09/22	0	0.00	3	14.63	16.00	-3	1,379	-0.22%
2020/09/21	3	14.28	20	14.25	14.55	-17	1,255	-1.35%
2020/09/17	0	0.00	1	13.20	13.30	-1	1,195	-0.08%
2020/09/15	1	14.05	2	13.60	13.40	-1	1,188	-0.08%
2020/09/14	2	13.15	0	0.00	13.60	2	1,168	0.17%
2020/09/10	10	12.90	2	12.75	12.70	8	1,142	0.70%
2020/09/03	10	14.20	2	14.55	13.90	8	1,074	0.74%
2020/09/02	2	14.65	0	0.00	14.30	2	1,055	0.19%
2020/08/31	0	0.00	1	14.50	13.90	-1	1,016	-0.10%
2020/08/27	0	0.00	10	15.30	14.70	-10	984	-1.02%
2020/08/24	0	0.00	5	14.05	13.95	-5	913	-0.55%
2020/08/21	0	0.00	10	14.20	14.50	-10	890	-1.12%
2020/08/20	8	14.04	0	0.00	14.50	8	827	0.97%
2020/08/14	0	0.00	3	12.50	12.75	-3	656	-0.46%
2020/08/13	3	12.40	0	0.00	12.75	3	590	0.51%
2020/08/10	0	0.00	10	11.30	11.30	-10	515	-1.94%
2020/08/06	0	0.00	2	10.65	10.60	-2	510	-0.39%
2020/07/30	10	10.75	0	0.00	10.70	10	547	1.83%
2020/07/29	2	11.10	0	0.00	10.80	2	545	0.37%
2020/07/28	0	0.00	8	11.47	11.20	-8	539	-1.48%
2020/07/27	7	11.24	5	11.50	11.25	2	524	0.38%
2020/07/14	0	0.00	1	10.50	10.50	-1	478	-0.21%
2020/07/10	0	0.00	1	11.40	11.10	-1	464	-0.22%
2020/07/08	0	0.00	2	10.63	11.65	-2	393	-0.51%
2020/06/24	0	0.00	1	9.31	9.29	-1	303	-0.33%
2020/05/15	1	9.68	0	0.00	9.70	1	254	0.39%
2020/05/13	0	0.00	6	9.80	9.93	-6	248	-2.42%
2020/05/12	0	0.00	1	9.80	9.91	-1	245	-0.41%
2020/05/11	1	10.20	0	0.00	10.15	1	240	0.42%
2020/05/08	0	0.00	1	8.91	9.29	-1	225	-0.44%
2020/05/05	2	9.02	0	0.00	8.74	2	230	0.87%
2020/05/04	0	0.00	2	9.12	9.00	-2	229	-0.87%
2020/04/27	0	0.00	2	7.85	7.99	-2	218	-0.92%
2020/01/02	0	0.00	9	11.25	11.15	-9	210	-4.27%
2019/12/24	0	0.00	19	11.40	11.20	-19	214	-8.86%
2019/12/10	0	0.00	20	11.35	11.30	-20	219	-9.13%
2019/12/02	7	10.90	0	0.00	11.00	7	218	3.20%
2019/11/29	10	11.05	0	0.00	11.00	10	217	4.60%
2019/11/28	10	11.10	0	0.00	11.10	10	218	4.58%
2019/11/27	2	11.10	0	0.00	11.10	2	219	0.91%
2019/11/20	5	11.10	0	0.00	11.10	5	228	2.19%
2019/11/18	0	0.00	10	11.50	11.30	-10	230	-4.34%
2019/10/29	0	0.00	1	11.55	11.50	-1	310	-0.32%
2019/10/28	1	12.00	0	0.00	12.00	1	295	0.34%
2019/10/25	2	10.90	0	0.00	10.95	2	256	0.78%
2019/10/23	20	11.05	0	0.00	11.05	20	269	7.41%
2019/10/08	0	0.00	4	11.20	11.10	-4	347	-1.15%
2019/10/07	9	11.15	0	0.00	11.20	9	393	2.29%
2019/10/04	1	11.15	0	0.00	11.25	1	459	0.22%
2019/09/24	0	0.00	10	11.70	11.60	-10	506	-1.98%
2019/09/11	0	0.00	1	11.45	11.45	-1	659	-0.15%
2019/08/23	10	11.20	2	11.30	11.25	8	764	1.05%
2019/08/22	0	0.00	15	11.38	11.35	-15	824	-1.82%
2019/08/20	15	11.53	8	11.51	11.45	7	861	0.81%
2019/08/13	1	11.75	0	0.00	11.75	1	920	0.11%
2019/08/12	0	0.00	1	12.30	12.30	-1	908	-0.11%
2019/08/07	1	12.95	0	0.00	12.85	1	898	0.11%
2019/07/31	0	0.00	2	13.20	13.10	-2	883	-0.23%
2019/07/30	2	13.60	10	13.00	13.15	-8	881	-0.91%
2019/07/26	2	13.55	0	0.00	13.50	2	876	0.23%
2019/07/25	2	13.80	0	0.00	13.55	2	880	0.23%
2019/07/22	0	0.00	2	13.35	13.20	-2	855	-0.23%
2019/07/19	6	13.40	0	0.00	13.45	6	852	0.70%
2019/07/15	1	13.15	0	0.00	13.15	1	841	0.12%
2019/07/11	10	13.85	3	13.85	13.60	7	828	0.85%
2019/07/10	0	0.00	10	13.70	14.45	-10	789	-1.27%
2019/07/09	13	13.11	0	0.00	13.15	13	731	1.78%
2019/07/08	1	13.20	0	0.00	13.15	1	739	0.14%
2019/07/02	1	13.00	0	0.00	13.00	1	927	0.11%
2019/06/28	1	13.35	1	13.20	13.30	0	930	0.00%
2019/06/27	6	14.34	2	14.18	13.90	4	918	0.44%
2019/06/25	1	13.50	1	13.05	13.10	0	838	0.00%
2019/06/24	0	0.00	10	13.50	13.50	-10	831	-1.20%
2019/06/20	1	12.85	8	12.83	12.80	-7	805	-0.87%
2019/06/19	1	13.10	12	12.76	12.75	-11	809	-1.36%
2019/06/18	2	13.10	0	0.00	13.00	2	810	0.25%
2019/06/17	7	12.85	0	0.00	12.90	7	804	0.87%
2019/06/14	10	12.33	0	0.00	12.60	10	811	1.23%
2019/06/13	1	12.25	0	0.00	12.25	1	810	0.12%
2019/06/10	1	12.10	0	0.00	12.05	1	855	0.12%
2019/06/04	0	0.00	3	12.70	12.60	-3	909	-0.33%
2019/06/03	0	0.00	1	13.05	13.10	-1	897	-0.11%
2019/05/31	2	12.75	0	0.00	12.70	2	885	0.23%
2019/05/30	2	12.78	11	12.85	12.75	-9	876	-1.03%
2019/05/29	15	13.88	1	14.30	13.10	14	859	1.63%
2019/05/28	0	0.00	1	13.20	13.20	-1	797	-0.13%
2019/05/23	1	12.15	16	12.26	12.10	-15	751	-2.00%
2019/05/22	13	13.10	1	13.05	12.85	12	742	1.62%
2019/05/21	1	11.35	0	0.00	12.55	1	706	0.14%
2019/05/15	0	0.00	1	12.20	11.60	-1	706	-0.14%
2019/05/06	1	11.40	0	0.00	11.30	1	694	0.14%
2019/04/29	1	11.70	0	0.00	11.20	1	686	0.15%
2019/04/26	1	11.85	2	11.80	11.85	-1	681	-0.15%
2019/04/25	1	12.00	0	0.00	12.00	1	684	0.15%
2019/04/16	0	0.00	1	11.95	12.00	-1	717	-0.14%
2019/04/12	2	12.10	0	0.00	11.90	2	702	0.28%
2019/04/11	2	12.45	0	0.00	12.30	2	689	0.29%
2019/04/10	0	0.00	2	13.15	13.00	-2	655	-0.31%
2019/04/09	11	13.51	1	13.60	14.05	10	604	1.66%
2019/04/08	0	0.00	4	12.33	12.80	-4	526	-0.76%
2019/04/03	0	0.00	10	11.70	11.65	-10	484	-2.06%
2019/04/01	9	10.90	0	0.00	10.90	9	473	1.90%
2019/03/26	1	11.05	0	0.00	10.85	1	479	0.21%
2019/03/25	2	10.95	0	0.00	11.05	2	473	0.42%
2019/03/21	3	11.45	0	0.00	11.40	3	458	0.65%
2019/03/20	0	0.00	4	11.55	11.50	-4	448	-0.89%
2019/03/19	0	0.00	2	11.60	11.55	-2	435	-0.46%
2019/03/15	1	11.95	0	0.00	11.30	1	409	0.24%
2019/03/12	2	11.00	1	11.25	11.25	1	354	0.28%
2019/03/11	0	0.00	13	11.53	11.65	-13	327	-3.97%
2019/03/04	10	10.70	0	0.00	10.70	10	314	3.18%
2019/02/21	2	11.00	10	10.60	10.85	-8	310	-2.57%
2019/02/20	0	0.00	3	10.85	11.00	-3	310	-0.97%
2019/02/15	11	10.76	3	10.55	10.80	8	299	2.67%
2019/02/13	2	11.73	12	11.42	11.60	-10	276	-3.62%
2019/01/25	0	0.00	1	10.95	10.85	-1	255	-0.39%
2019/01/22	10	10.70	0	0.00	10.70	10	256	3.90%
2019/01/09	1	11.35	12	11.35	11.35	-11	224	-4.91%
2019/01/03	12	10.50	0	0.00	10.35	12	204	5.86%
2018/12/26	2	11.00	0	0.00	10.90	2	208	0.96%
2018/12/25	1	11.30	0	0.00	11.25	1	210	0.47%
2018/12/24	0	0.00	12	11.62	11.80	-12	217	-5.52%
2018/12/21	0	0.00	1	11.50	11.65	-1	231	-0.43%
2018/12/13	0	0.00	2	11.00	11.00	-2	239	-0.83%
2018/12/12	2	11.00	0	0.00	11.15	2	241	0.83%
2018/12/06	10	11.00	0	0.00	11.35	10	244	4.09%
2018/12/03	0	0.00	1	11.60	11.60	-1	247	-0.40%
2018/11/29	1	11.50	0	0.00	11.20	1	244	0.41%
2018/11/28	1	11.55	0	0.00	11.55	1	234	0.43%
2018/11/27	0	0.00	10	10.70	10.50	-10	226	-4.42%
2018/11/23	10	10.05	10.5	10.05	10.00	-0.5	230	-0.22%
2018/11/22	0	0.00	10	10.50	10.20	-10	240	-4.15%
2018/11/20	10	10.05	0	0.00	10.15	10	247	4.04%
2018/11/19	0	0.00	2	10.10	10.30	-2	246	-0.81%
2018/10/11	1	11.00	0	0.00	11.00	1	352	0.28%
2018/10/05	1	12.75	0	0.00	12.75	1	360	0.28%
2018/10/01	10	14.30	0	0.00	14.95	10	351	2.84%
2018/09/25	0	0.00	3	12.45	12.45	-3	390	-0.77%
2018/09/21	4	13.01	0	0.00	13.20	4	389	1.03%
2018/09/17	0	0.00	3	14.40	14.40	-3	447	-0.67%
2018/09/14	3	14.50	0	0.00	14.70	3	471	0.64%
2018/09/10	1	15.00	0	0.00	14.20	1	504	0.20%
2018/09/07	3	15.05	0	0.00	15.10	3	505	0.59%
2018/09/04	0	0.00	1	16.00	15.70	-1	519	-0.19%
2018/09/03	1	15.55	0	0.00	15.55	1	526	0.19%
2018/08/13	0	0.00	1	17.00	16.80	-1	650	-0.15%
2018/08/10	10	18.10	0	0.00	18.00	10	644	1.55%
2018/08/02	10	18.80	0	0.00	18.95	10	771	1.30%
2018/08/01	2	19.20	1	19.30	19.25	1	794	0.13%
2018/07/30	0	0.00	6	19.45	19.40	-6	811	-0.74%
2018/07/27	1	19.80	0	0.00	19.90	1	820	0.12%
2018/07/26	2	20.30	5	19.80	19.90	-3	824	-0.36%
2018/07/25	0	0.00	11	20.25	20.60	-11	824	-1.33%
2018/07/23	0	0.00	2	19.10	18.80	-2	856	-0.23%
2018/07/18	0	0.00	3	20.20	20.00	-3	890	-0.34%
2018/07/17	5	20.15	0	0.00	19.85	5	898	0.56%
2018/07/16	0	0.00	1	19.50	19.25	-1	907	-0.11%
2018/07/11	1	19.30	1	19.50	19.20	0	995	0.00%
2018/07/10	1	19.10	0	0.00	19.10	1	1,014	0.10%
2018/07/06	0.7	18.60	0	0.00	18.70	0.7	1,077	0.07%
2018/07/05	11	19.61	1	20.15	19.30	10	1,134	0.88%
2018/07/04	0	0.00	11	20.22	20.80	-11	1,188	-0.93%
2018/07/03	1	18.95	0	0.00	18.95	1	1,261	0.08%
2018/07/02	0	19.00	0	0.00	19.00	0	1,561	0.00%
2018/06/28	10	19.20	0	0.00	19.25	10	1,626	0.61%
2018/06/27	0	0.00	4	20.23	20.25	-4	1,621	-0.25%
2018/06/26	1	16.70	11	18.45	18.45	-10	1,599	-0.63%
2018/06/25	10	17.60	0	0.00	16.80	10	1,596	0.63%
2018/06/22	2	19.00	5	18.35	18.25	-3	1,582	-0.19%
2018/06/20	0	0.00	7	20.27	20.00	-7	1,585	-0.44%
2018/06/19	10	21.15	0	0.00	21.00	10	1,582	0.63%
2018/06/15	0	0.00	1	21.70	21.15	-1	1,590	-0.06%
2018/06/14	4	21.23	0	0.00	21.15	4	1,603	0.25%
2018/06/12	2	21.55	0	0.00	21.55	2	1,660	0.12%
2018/06/11	10	21.70	0	0.00	21.65	10	1,666	0.60%
2018/06/08	3	22.13	1	22.35	22.05	2	1,690	0.12%
2018/06/05	0	0.00	10	23.00	22.95	-10	1,760	-0.57%
2018/06/04	0	0.00	2	22.30	22.40	-2	1,794	-0.11%
2018/05/31	2	22.10	0	0.00	22.10	2	1,892	0.11%
2018/05/30	1	22.65	0	0.00	22.65	1	2,019	0.05%
2018/05/28	10	22.00	0	0.00	22.00	10	2,175	0.46%
2018/05/24	1	22.60	1	22.30	22.50	0	3,014	0.00%
2018/05/22	3	22.70	0	0.00	23.25	3	3,122	0.10%
2018/05/15	3	23.17	0	0.00	23.15	3	3,267	0.09%
2018/05/14	3	22.70	0	0.00	22.75	3	3,305	0.09%
2018/05/11	11	23.59	0	0.00	23.55	11	3,311	0.33%
2018/05/10	0	0.00	22	25.44	25.30	-22	3,322	-0.66%
2018/05/09	0	0.00	12	24.09	24.30	-12	3,299	-0.36%
2018/05/08	1	22.35	0	0.00	22.10	1	3,312	0.03%
2018/05/04	0	0.00	1	22.95	23.05	-1	3,509	-0.03%
2018/05/03	1	22.60	1	23.20	22.50	0	3,775	0.00%
2018/05/02	1	22.80	0	0.00	22.65	1	4,032	0.02%
2018/04/30	2	23.25	0	0.00	23.50	2	4,215	0.05%
2018/04/25	0	0.00	10	23.00	23.20	-10	4,545	-0.22%
2018/04/23	0	0.00	1	24.05	23.45	-1	5,023	-0.02%
2018/04/20	3	22.90	0	0.00	22.85	3	5,049	0.06%
2018/04/19	11	24.27	0	0.00	23.95	11	5,041	0.22%
2018/04/18	0	0.00	0.8	23.50	23.50	-0.8	5,002	-0.02%
2018/04/16	10	22.60	0	0.00	22.70	10	4,975	0.20%
2018/04/13	14	23.21	0	0.00	22.60	14	4,971	0.28%
2018/04/11	9	24.54	16	24.79	23.55	-7	4,911	-0.14%
2018/04/10	8	27.33	0	0.00	25.65	8	4,865	0.16%
2018/04/09	5	30.00	1	29.80	28.45	4	4,793	0.08%
2018/04/03	15	31.38	8	30.83	31.60	7	4,689	0.15%
2018/04/02	0	0.00	2	29.25	29.25	-2	4,389	-0.05%
2018/03/31	1	26.10	0	0.00	26.60	1	4,380	0.02%
2018/03/19	0	0.00	10	21.65	22.20	-10	4,347	-0.23%
2018/03/13	0	0.00	1	26.30	26.30	-1	4,289	-0.02%
2018/03/12	0	0.00	2	25.80	25.80	-2	4,271	-0.05%
2018/03/08	0	0.00	2	32.10	31.80	-2	4,323	-0.05%
2018/03/07	0	0.00	1	36.45	35.30	-1	4,309	-0.02%
2018/03/05	11	35.62	17	35.40	36.15	-6	4,235	-0.14%
2018/03/02	13	31.28	4	31.88	32.90	9	4,122	0.22%
2018/03/01	4	29.89	0	0.00	29.95	4	4,050	0.10%
2018/02/27	4	30.41	4	27.98	30.85	0	3,992	0.00%
2018/02/26	16	29.89	12	29.66	29.95	4	3,679	0.11%
2018/02/22	1	24.30	2	24.50	24.80	-1	3,299	-0.03%
2018/02/21	0	0.00	5	22.55	22.55	-5	3,233	-0.15%
2018/02/12	5	20.00	0	0.00	20.50	5	3,267	0.15%
2018/02/09	0	0.00	3	19.02	19.70	-3	3,288	-0.09%
2018/02/08	1	19.20	3	19.60	18.80	-2	3,239	-0.06%
2018/02/07	2	20.43	0	0.00	20.00	2	3,214	0.06%
2018/02/06	5	19.70	0	0.00	19.85	5	3,190	0.16%
2018/02/05	2	21.65	0	0.00	21.70	2	3,143	0.06%
2018/02/01	5	22.95	0	0.00	22.95	5	3,097	0.16%
2018/01/31	9	23.41	5	23.10	23.50	4	3,066	0.13%
2018/01/29	0	0.00	7	24.50	24.55	-7	2,943	-0.24%
2018/01/25	13	23.81	10	24.30	24.30	3	2,600	0.12%
2018/01/24	5	26.90	6.7	26.24	26.15	-1.7	2,351	-0.07%
2018/01/23	8	26.46	96	26.20	24.90	-88	2,184	-4.03%
2018/01/22	0	0.00	0.5	25.70	25.70	-0.5	1,955	-0.03%
2018/01/18	15	23.93	16	23.78	23.45	-1	1,952	-0.05%
2018/01/17	7	23.34	13	23.26	23.45	-6	1,821	-0.33%
2018/01/16	0	0.00	12	20.64	21.35	-12	1,537	-0.78%
2018/01/10	10	19.40	0	0.00	19.05	10	1,583	0.63%
2018/01/08	0	0.00	1	19.60	19.60	-1	1,636	-0.06%