麗清 (3346)-富邦-建國券商分點個股進出

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

麗清

(3346)

可現股當沖

股價
42.10
漲跌
▲0.90
漲幅
+2.18%
成交量
954張
產業
上市汽車類股▲0.52%
193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

麗清 (3346)籌碼相關－富邦-建國券商分點個股進出

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-建國券商分點個股進出
富邦-建國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	1	42.10	3.1	42.00	42.10	-2.1	1,710	-0.12%
2024/04/23	3	41.33	0	0.00	41.20	3	1,738	0.17%
2024/04/22	1	41.95	1	41.60	41.60	0	1,748	0.00%
2024/04/19	2.1	42.46	0	0.00	42.10	2.1	1,756	0.12%
2024/04/18	1	43.65	0	0.00	44.05	1	1,733	0.06%
2024/04/17	1	44.15	0	0.00	44.05	1	1,745	0.06%
2024/04/16	7.1	44.16	0	0.00	43.85	7.1	1,770	0.40%
2024/04/15	3.1	46.80	0	0.00	46.20	3.1	1,903	0.16%
2024/04/12	1	47.65	3	47.85	47.55	-2	1,897	-0.11%
2024/04/11	4	47.94	0.1	48.05	47.90	3.9	1,917	0.20%
2024/04/09	1	47.85	4	48.10	48.05	-3	1,942	-0.15%
2024/04/03	5.1	48.75	0	0.00	48.35	5.1	2,000	0.25%
2024/04/02	1	48.90	18	48.50	48.70	-17	2,065	-0.82%
2024/04/01	18	48.75	0	0.00	48.70	18	2,202	0.82%
2024/03/29	1	47.75	0	0.00	47.60	1	2,403	0.04%
2024/03/28	0	0.00	4	48.20	48.15	-4	2,672	-0.15%
2024/03/27	1	47.30	2	47.40	47.55	-1	3,194	-0.03%
2024/03/26	7	47.56	6	48.03	47.00	1	3,454	0.03%
2024/03/25	3	47.85	3.2	48.33	47.90	-0.2	3,441	-0.01%
2024/03/22	3	47.77	5	47.95	48.00	-2	3,466	-0.06%
2024/03/21	4	47.89	0	0.00	47.85	4	3,509	0.11%
2024/03/20	0	48.95	0	0.00	48.15	0	3,618	0.00%
2024/03/19	1	48.95	0	0.00	48.60	1	3,766	0.03%
2024/03/18	0.1	48.49	3	49.00	49.00	-2.9	3,811	-0.08%
2024/03/15	4	48.28	0	0.00	48.05	4	3,838	0.10%
2024/03/14	10	48.91	2	48.95	48.85	8	3,885	0.21%
2024/03/13	3	50.37	19	49.95	49.55	-16	3,904	-0.41%
2024/03/12	7	50.43	1	50.80	50.50	6	3,899	0.15%
2024/03/11	6	49.96	3	50.67	50.40	3	3,890	0.08%
2024/03/08	4	50.20	9	49.73	49.25	-5	3,868	-0.13%
2024/03/07	19	49.23	24	48.16	48.05	-5	3,797	-0.13%
2024/03/06	21	51.99	0.1	51.90	51.90	20.9	3,686	0.57%
2024/03/05	0	0.00	4	51.05	51.80	-4	3,651	-0.11%
2024/03/04	9	51.29	11	51.02	51.30	-2	3,634	-0.06%
2024/03/01	7.2	51.72	9	51.51	51.50	-1.8	3,608	-0.05%
2024/02/29	0	0.00	6	51.05	51.40	-6	3,587	-0.17%
2024/02/27	1	50.00	1	50.60	50.40	0	3,565	0.00%
2024/02/26	1	50.80	6	50.92	50.80	-5	3,543	-0.14%
2024/02/23	1	50.00	2	49.98	49.75	-1	3,512	-0.03%
2024/02/22	3	50.20	3	50.70	50.40	0	3,507	0.00%
2024/02/21	0	0.00	2	49.20	49.10	-2	3,444	-0.06%
2024/02/20	1	49.05	4	49.10	49.15	-3	3,442	-0.09%
2024/02/19	0	0.00	2	49.50	49.50	-2	3,444	-0.06%
2024/02/16	0	0.00	1	49.80	49.80	-1	3,445	-0.03%
2024/02/15	10	47.75	0	0.00	47.70	10	3,422	0.29%
2024/02/05	1	47.40	0	0.00	47.65	1	3,420	0.03%
2024/02/02	1	48.20	0	0.00	48.20	1	3,452	0.03%
2024/01/31	0	0.00	0.1	48.75	48.65	-0.1	3,488	0.00%
2024/01/29	1	49.10	0	49.00	49.10	1	3,495	0.03%
2024/01/26	3	48.70	15	49.18	48.50	-12	3,504	-0.34%
2024/01/25	1	49.40	0	0.00	49.40	1	3,508	0.03%
2024/01/24	0	0.00	3	50.17	49.70	-3	3,536	-0.08%
2024/01/23	0	0.00	6	49.62	49.70	-6	3,552	-0.17%
2024/01/22	10	48.75	1	48.95	49.10	9	3,551	0.25%
2024/01/19	2	48.20	1	48.15	48.00	1	3,575	0.03%
2024/01/18	4	47.51	0	0.00	48.10	4	3,593	0.11%
2024/01/17	7.1	48.74	5	49.02	47.95	2.1	3,623	0.06%
2024/01/16	7	49.66	0	0.00	49.60	7	3,613	0.19%
2024/01/15	1	50.10	10	50.01	50.30	-9	3,616	-0.25%
2024/01/12	4	49.68	0	0.00	49.40	4	3,635	0.11%
2024/01/11	6	50.05	4	50.18	50.20	2	3,650	0.05%
2024/01/10	10	49.73	10	49.87	49.50	0	3,708	0.00%
2024/01/09	36	51.57	12	50.25	49.85	24	3,804	0.63%
2024/01/08	14	51.60	16	51.58	51.80	-2	3,686	-0.05%
2024/01/05	2	50.15	2	51.20	51.00	0	3,773	0.00%
2024/01/04	22	50.62	11	51.18	50.40	11	3,873	0.28%
2024/01/03	12.1	51.29	13	51.72	51.20	-0.9	3,894	-0.02%
2024/01/02	8	53.04	5	53.34	52.90	3	3,864	0.08%
2023/12/29	9	52.82	29	52.71	52.70	-20	3,855	-0.52%
2023/12/28	4	53.73	1	54.00	53.20	3	3,837	0.08%
2023/12/27	65	55.09	19	54.96	54.40	46	3,825	1.20%
2023/12/26	181.1	54.78	69	54.78	55.00	112.1	3,681	3.05%	大買/鉅額交易
2023/12/25	85.9	54.42	80	54.69	53.90	5.9	3,465	0.17%
2023/12/22	67	53.73	70.2	54.02	53.10	-3.2	3,201	-0.10%
2023/12/21	15	49.91	81	50.60	51.80	-66	2,656	-2.48%
2023/12/20	0	0.00	1	47.10	47.45	-1	2,405	-0.04%
2023/12/19	8	47.41	1	47.20	47.20	7	2,416	0.29%
2023/12/18	9	48.71	7	48.28	48.35	2	2,405	0.08%
2023/12/15	13	49.50	10	49.37	49.50	3	2,374	0.13%
2023/12/14	26	48.48	17	48.54	48.75	9	2,280	0.40%
2023/12/13	6	46.78	4	47.21	46.60	2	2,145	0.09%
2023/12/12	2	46.20	4	46.35	46.05	-2	2,116	-0.09%
2023/12/11	10	47.02	20	47.03	46.60	-10	2,135	-0.47%
2023/12/08	11	46.68	7	47.39	47.80	4	2,328	0.17%
2023/12/07	11.1	46.20	5	46.43	46.10	6.1	2,470	0.25%
2023/12/06	17	46.24	8	46.29	46.15	9	2,491	0.36%
2023/12/05	2.1	46.08	0	0.00	46.05	2.1	2,515	0.08%
2023/12/04	1.1	46.87	1	46.85	46.85	0.1	2,550	0.00%
2023/12/01	2.1	47.33	7	47.32	47.20	-5	2,544	-0.19%
2023/11/30	8	46.46	5	46.65	46.55	3	2,532	0.12%
2023/11/29	5.1	46.90	9	46.88	46.75	-3.9	2,538	-0.16%
2023/11/27	4	46.01	0	0.00	45.65	4	2,537	0.16%
2023/11/24	3	46.57	0	0.00	46.45	3	2,535	0.12%
2023/11/23	5	46.95	0	0.00	46.75	5	2,531	0.20%
2023/11/21	0.2	46.60	0	0.00	46.50	0.2	2,549	0.01%
2023/11/20	3	46.63	0	0.00	46.55	3	2,542	0.12%
2023/11/17	1	46.20	1	46.70	46.40	0	2,536	0.00%
2023/11/16	1.1	46.94	0	0.00	46.15	1.1	2,537	0.04%
2023/11/15	9	47.02	0	0.00	47.00	9	2,521	0.36%
2023/11/14	3	46.25	3	46.25	46.20	0	2,513	0.00%
2023/11/13	0	0.00	20	45.81	46.00	-20	2,512	-0.80%
2023/11/10	19.3	46.37	15.3	46.39	45.80	4	2,507	0.16%
2023/11/09	5	47.57	5	47.85	47.40	0	2,466	0.00%
2023/11/08	0	0.00	11	48.03	48.75	-11	2,466	-0.45%
2023/11/07	9	48.21	1	48.25	48.20	8	2,466	0.32%
2023/11/06	1	48.70	0	0.00	48.55	1	2,498	0.04%
2023/11/03	8	48.31	0	48.20	47.85	8	2,572	0.31%
2023/11/02	0	0.00	1	48.15	48.30	-1	2,578	-0.04%
2023/11/01	4	47.86	3	48.37	47.40	1	2,577	0.04%
2023/10/31	1	49.05	2	49.00	49.05	-1	2,554	-0.04%
2023/10/30	1	51.10	0	0.00	50.40	1	2,592	0.04%
2023/10/27	4	50.25	3	50.33	49.90	1	2,642	0.04%
2023/10/26	8.3	51.94	1	52.10	51.00	7.3	2,692	0.27%
2023/10/25	11	52.14	5	51.96	51.70	6	2,745	0.22%
2023/10/24	4	49.88	1	50.40	50.70	3	2,792	0.11%
2023/10/23	3	50.40	1	50.30	49.85	2	2,804	0.07%
2023/10/20	5	49.89	2.2	49.60	49.80	2.8	2,821	0.10%
2023/10/19	2	51.90	5.3	51.59	51.70	-3.3	2,819	-0.12%
2023/10/18	3	51.60	6.5	52.22	51.70	-3.5	2,843	-0.12%
2023/10/17	21	53.81	42	53.97	53.30	-21	2,895	-0.73%
2023/10/16	9	52.80	8	52.38	52.90	1	2,862	0.03%
2023/10/13	18	53.09	19.1	52.88	52.70	-1.1	2,911	-0.04%
2023/10/12	24.1	52.03	10	52.35	52.30	14.1	2,881	0.49%
2023/10/11	5	51.44	2	51.40	49.90	3	2,775	0.11%
2023/10/06	4	51.10	2	50.80	51.00	2	2,784	0.07%
2023/10/05	0	0.00	3	51.00	51.00	-3	2,833	-0.11%
2023/10/04	4	50.48	3	50.27	50.40	1	2,910	0.03%
2023/10/03	2	50.40	10	50.95	50.30	-8	3,164	-0.25%
2023/10/02	0	0.00	4	48.83	49.10	-4	3,265	-0.12%
2023/09/28	4	47.80	2	47.70	47.75	2	3,310	0.06%
2023/09/27	1	47.20	4	47.55	47.65	-3	3,392	-0.09%
2023/09/26	15	49.14	2	48.95	48.70	13	3,444	0.38%
2023/09/25	3	49.13	2	48.40	49.00	1	3,546	0.03%
2023/09/22	0	0.00	10	46.24	47.40	-10	3,603	-0.28%
2023/09/21	2	47.00	0	0.00	47.20	2	3,642	0.05%
2023/09/20	1	48.40	1	48.20	48.20	0	3,632	0.00%
2023/09/19	1	49.00	3	49.45	48.95	-2	3,645	-0.05%
2023/09/18	3	49.55	4	49.76	49.30	-1	3,629	-0.03%
2023/09/15	0	0.00	1	49.90	49.90	-1	3,628	-0.03%
2023/09/14	8	49.48	12	50.09	50.20	-4	3,628	-0.11%
2023/09/13	25	50.96	18	51.01	49.15	7	3,596	0.19%
2023/09/12	12	49.12	11	49.70	50.30	1	3,399	0.03%
2023/09/11	6	47.74	44	47.07	46.85	-38	3,346	-1.13%
2023/09/08	4	48.55	8	48.84	48.75	-4	3,464	-0.12%
2023/09/07	28	48.30	8	48.38	47.55	20	3,616	0.55%
2023/09/05	1	46.85	0	0.00	47.20	1	3,895	0.03%
2023/09/04	0	46.80	2	46.83	46.80	-2	4,011	-0.05%
2023/09/01	2	46.78	3	46.98	47.10	-1	4,124	-0.02%
2023/08/29	1	43.85	0	0.00	44.00	1	4,271	0.02%
2023/08/28	8	43.94	1	43.80	43.55	7	4,301	0.16%
2023/08/25	3	45.58	0	0.00	45.15	3	4,269	0.07%
2023/08/23	2	46.00	0	0.00	46.00	2	4,261	0.05%
2023/08/22	5	45.70	0	0.00	45.50	5	4,268	0.12%
2023/08/21	1	46.10	1	46.20	46.40	0	4,264	0.00%
2023/08/18	7	46.79	9	47.15	46.40	-2	4,272	-0.05%
2023/08/17	1.1	45.48	5	47.16	47.25	-4	4,288	-0.09%
2023/08/16	0	46.20	0	0.00	46.30	0	4,295	0.00%
2023/08/15	3	46.10	10	46.19	46.15	-7	4,296	-0.16%
2023/08/14	25	45.53	20	45.20	45.25	5	4,296	0.12%
2023/08/11	3	48.12	3	48.00	47.75	0	4,268	0.00%
2023/08/10	8	48.02	6	47.67	48.00	2	4,258	0.05%
2023/08/09	21	50.07	16	50.00	50.20	5	4,226	0.12%
2023/08/08	3	48.30	4	48.59	48.35	-1	4,147	-0.02%
2023/08/07	7	48.15	2	47.85	48.75	5	4,145	0.12%
2023/08/04	2	48.20	0	0.00	48.50	2	4,156	0.05%
2023/08/02	10	49.12	19.3	49.61	48.50	-9.3	4,147	-0.22%
2023/08/01	2	50.65	17	51.09	50.70	-15	4,079	-0.37%
2023/07/31	16	53.50	7	53.56	52.50	9	4,016	0.22%
2023/07/28	46	53.33	4	53.30	53.60	42	3,932	1.07%
2023/07/27	20	53.38	25.3	53.93	54.40	-5.3	3,849	-0.14%
2023/07/26	5	51.74	7	51.76	51.50	-2	3,752	-0.05%
2023/07/25	2	52.20	44	52.35	52.20	-42	3,715	-1.13%
2023/07/24	1	51.60	1	51.20	51.50	0	3,684	0.00%
2023/07/21	0	0.00	2	53.00	52.40	-2	3,651	-0.05%
2023/07/20	20	53.62	15	53.55	52.50	5	3,610	0.14%
2023/07/19	12	52.57	27.5	52.84	52.40	-15.5	3,481	-0.45%
2023/07/18	11	50.68	12	50.79	50.40	-1	3,406	-0.03%
2023/07/17	14	52.95	5	52.90	53.30	9	3,327	0.27%
2023/07/14	16	51.33	3	51.50	51.00	13	3,253	0.40%
2023/07/13	25	51.10	16	51.23	50.80	9	3,249	0.28%
2023/07/12	0	0.00	9	52.20	51.90	-9	3,187	-0.28%
2023/07/11	6	53.73	5.6	53.45	52.10	0.4	3,133	0.01%
2023/07/10	39.8	54.60	39.1	54.94	53.20	0.7	3,051	0.02%
2023/07/07	39	54.65	46	53.61	54.40	-7	2,787	-0.25%
2023/07/06	1.1	52.32	2	51.95	52.10	-0.9	2,646	-0.03%
2023/07/05	31.1	52.39	16	51.72	51.60	15.1	2,591	0.58%
2023/07/04	13	51.44	28	51.65	51.90	-15	2,507	-0.60%
2023/07/03	43	50.72	32	50.82	51.20	11	2,448	0.45%
2023/06/30	30	48.28	25	47.78	49.20	5	2,343	0.21%
2023/06/29	12.1	47.58	11	47.80	47.45	1.1	2,275	0.05%
2023/06/28	5.1	47.23	2	46.60	46.55	3.1	2,228	0.14%
2023/06/27	14	46.64	9	46.66	46.75	5	2,245	0.22%
2023/06/26	3	47.57	5	47.47	47.45	-2	2,260	-0.09%
2023/06/21	4	47.50	1	47.65	47.80	3	2,346	0.13%
2023/06/20	17	47.46	5	47.48	47.50	12	2,358	0.51%
2023/06/19	1.1	47.27	6	47.42	47.25	-4.9	2,390	-0.21%
2023/06/16	8.1	47.35	40	47.44	47.20	-31.9	2,398	-1.33%
2023/06/15	13	48.44	18	48.41	48.05	-5	2,356	-0.21%
2023/06/14	17	48.37	21	48.76	49.65	-4	2,268	-0.18%
2023/06/13	23	48.00	32.4	48.18	48.25	-9.4	2,161	-0.44%
2023/06/12	26.3	47.16	53	47.44	47.05	-26.8	2,031	-1.32%
2023/06/09	6	44.73	8	44.38	44.80	-2	1,803	-0.11%
2023/06/08	59	43.65	12	42.83	43.20	47	1,740	2.70%
2023/06/07	18	45.29	15.3	45.18	45.05	2.7	1,638	0.16%
2023/06/06	28	44.43	44	43.20	44.95	-16	1,529	-1.05%
2023/06/05	0	0.00	5	42.62	42.35	-5	1,398	-0.36%
2023/06/02	10	42.74	16	42.88	42.20	-6	1,399	-0.43%
2023/06/01	54	42.19	3	42.95	42.95	51	1,406	3.63%
2023/05/31	0	0.00	1	41.05	41.10	-1	1,436	-0.07%
2023/05/30	0	0.00	3	40.92	40.80	-3	1,496	-0.20%
2023/05/29	0	0.00	4.8	41.10	40.90	-4.8	1,523	-0.31%
2023/05/26	0	0.00	9.2	40.99	40.50	-9.2	1,531	-0.60%
2023/05/25	0	0.00	10	41.80	41.65	-10	1,534	-0.65%
2023/05/24	0	0.00	5	42.30	42.30	-5	1,542	-0.32%
2023/05/23	1	42.30	10	42.26	42.30	-9	1,570	-0.57%
2023/05/22	0	41.90	0	0.00	41.40	0	1,607	0.00%
2023/05/18	3	40.50	0	0.00	40.40	3	1,593	0.19%
2023/05/16	3	39.45	2	39.28	39.50	1	1,577	0.06%
2023/05/15	3	39.18	0	0.00	38.80	3	1,577	0.19%
2023/05/12	0	0.00	3	38.92	38.95	-3	1,591	-0.19%
2023/05/11	0	0.00	5	38.90	38.90	-5	1,592	-0.31%
2023/05/10	6	39.31	3	39.32	38.80	3	1,577	0.19%
2023/05/09	2	37.50	0.2	38.15	37.50	1.8	1,559	0.12%
2023/05/08	0	0.00	2	38.30	38.30	-2	1,572	-0.13%
2023/05/04	1	37.75	0	0.00	37.90	1	1,610	0.06%
2023/05/03	6	38.00	0	0.00	37.90	6	1,630	0.37%
2023/05/02	0	0.00	1	38.50	38.60	-1	1,659	-0.06%
2023/04/26	1	37.50	0	0.00	37.90	1	1,692	0.06%
2023/04/25	4	38.09	2	37.45	37.50	2	1,703	0.12%
2023/04/24	1	38.60	0	0.00	38.40	1	1,698	0.06%
2023/04/21	4	38.93	31	38.44	38.35	-27	1,727	-1.56%
2023/04/20	10	40.56	13	40.79	40.30	-3	1,705	-0.18%
2023/04/19	1	42.00	0	0.00	42.00	1	1,678	0.06%
2023/04/18	1	42.75	14	42.90	42.50	-13	1,669	-0.78%
2023/04/14	1	41.25	1	41.70	41.70	0	1,642	0.00%
2023/04/13	15	41.95	0	0.00	41.30	15	1,625	0.92%
2023/04/12	2	42.65	5	42.89	43.25	-3	1,602	-0.19%
2023/04/11	3	42.77	9	43.22	42.60	-6	1,598	-0.38%
2023/04/10	3	42.73	0.1	42.90	42.70	2.9	1,597	0.18%
2023/04/06	3	43.10	1	43.00	43.10	2	1,595	0.13%
2023/03/31	2	42.90	0	0.00	42.90	2	1,597	0.13%
2023/03/30	0	0.00	1	43.50	43.50	-1	1,606	-0.06%
2023/03/29	3	43.13	3	43.48	43.10	0	1,612	0.00%
2023/03/28	3	43.17	2	43.05	43.25	1	1,624	0.06%
2023/03/27	16	44.44	1	44.25	44.05	15	1,606	0.93%
2023/03/24	7.1	43.90	2	44.20	44.40	5.1	1,643	0.31%
2023/03/23	3	42.67	1	42.85	42.85	2	1,608	0.12%
2023/03/22	15.2	43.35	11	43.25	42.75	4.2	1,604	0.26%
2023/03/21	1	42.60	4	42.68	42.40	-3	1,578	-0.19%
2023/03/20	3	42.38	4	42.31	42.35	-1	1,625	-0.06%
2023/03/17	13	41.80	18	41.67	41.75	-5	1,706	-0.29%
2023/03/16	5	41.09	1	40.20	40.25	4	1,702	0.23%
2023/03/15	9	42.19	15	41.77	42.00	-6	1,680	-0.36%
2023/03/14	2	40.90	1	40.35	40.35	1	1,671	0.06%
2023/03/13	3	40.67	21	40.40	41.35	-18	1,667	-1.08%
2023/03/10	1	40.55	3	40.67	40.85	-2	1,655	-0.12%
2023/03/09	9	40.28	10	40.25	40.25	-1	1,677	-0.06%
2023/03/08	2	40.80	2	41.43	41.35	0	1,665	0.00%
2023/03/07	8	40.89	0	0.00	40.60	8	1,672	0.48%
2023/03/06	0	0.00	6	40.89	40.75	-6	1,664	-0.36%
2023/03/03	21	40.45	6	40.45	40.90	15	1,637	0.92%
2023/03/02	10	39.95	18	40.28	41.35	-8	1,574	-0.51%
2023/03/01	14	39.59	13	39.26	39.65	1	1,516	0.07%
2023/02/24	3	38.60	0	0.00	38.40	3	1,489	0.20%
2023/02/23	6	38.88	3	38.90	38.80	3	1,479	0.20%
2023/02/22	25	39.40	26	39.21	39.10	-1	1,472	-0.07%
2023/02/21	14	39.98	18	39.42	39.15	-4	1,465	-0.27%
2023/02/20	2	39.70	81	39.00	39.80	-79	1,429	-5.53%
2023/02/16	0	0.00	1	37.30	37.15	-1	1,372	-0.07%
2023/02/14	1	37.00	0	0.00	36.80	1	1,400	0.07%
2023/02/13	10	36.63	20	36.43	36.70	-10	1,426	-0.70%
2023/02/10	54	37.51	7	37.36	37.00	47	1,444	3.25%
2023/02/09	10	38.95	4	38.60	38.70	6	1,430	0.42%
2023/02/08	0	0.00	0.1	38.50	38.45	-0.1	1,435	-0.01%
2023/02/07	0	0.00	1	38.70	38.50	-1	1,438	-0.07%
2023/02/06	2	39.28	4	39.23	38.60	-2	1,441	-0.14%
2023/02/03	0	0.00	1	38.60	38.65	-1	1,428	-0.07%
2023/02/02	2	38.98	0	0.00	38.70	2	1,421	0.14%
2023/02/01	25	38.68	7	38.44	38.75	18	1,416	1.27%
2023/01/31	9	38.27	10	38.24	38.50	-1	1,402	-0.07%
2023/01/30	13	37.00	11	37.29	37.80	2	1,384	0.14%
2023/01/17	0	0.00	7	35.53	35.55	-7	1,342	-0.52%
2023/01/16	1	34.80	2	35.35	34.90	-1	1,348	-0.07%
2023/01/13	2	36.20	8	36.39	35.25	-6	1,358	-0.44%
2023/01/12	2	36.90	17	36.76	36.40	-15	1,351	-1.11%
2023/01/11	0	0.00	28.5	37.01	37.00	-28.5	1,363	-2.09%
2023/01/10	12	36.70	0	0.00	36.45	12	1,338	0.90%
2023/01/09	0	0.00	5	36.25	36.40	-5	1,347	-0.37%
2023/01/04	7	35.55	7	35.85	35.95	0	1,390	0.00%
2022/12/30	10	35.00	0	0.00	34.50	10	1,433	0.70%
2022/12/29	0	0.00	20	34.85	35.10	-20	1,447	-1.38%
2022/12/28	3	36.00	0	0.00	35.30	3	1,464	0.20%
2022/12/26	0	0.00	5	37.30	37.20	-5	1,487	-0.34%
2022/12/23	5	37.95	0	0.00	38.00	5	1,509	0.33%
2022/12/22	5	37.22	2	37.28	37.30	3	1,518	0.20%
2022/12/21	3	38.07	17	38.27	38.40	-14	1,539	-0.91%
2022/12/20	6	37.78	7	38.27	36.95	-1	1,555	-0.06%
2022/12/19	3	38.50	0	0.00	38.30	3	1,572	0.19%
2022/12/16	43	38.97	15	38.62	38.55	28	1,621	1.73%
2022/12/15	7	38.59	4	38.36	38.85	3	1,556	0.19%
2022/12/14	2	37.03	2	37.05	37.60	0	1,523	0.00%
2022/12/13	20.1	36.61	3	36.50	36.30	17.1	1,644	1.04%
2022/12/12	17	37.76	2	37.45	37.40	15	1,687	0.89%
2022/12/09	2	36.75	4	37.59	37.90	-2	1,802	-0.11%
2022/12/08	1	36.10	2	36.45	36.75	-1	1,825	-0.05%
2022/12/07	3	36.25	1	37.15	35.85	2	1,817	0.11%
2022/12/06	16	36.36	16	36.74	36.35	0	1,918	0.00%
2022/12/05	25	36.10	0	0.00	35.55	25	1,915	1.30%
2022/12/02	6	35.95	0	0.00	36.35	6	1,939	0.31%
2022/12/01	1	35.90	0	0.00	35.80	1	1,933	0.05%
2022/11/30	10	34.15	0	0.00	34.10	10	1,915	0.52%
2022/11/24	0	0.00	1	32.50	32.35	-1	2,010	-0.05%
2022/11/22	10	31.25	0	0.00	31.50	10	2,118	0.47%
2022/11/21	1	31.70	0	0.00	31.70	1	2,283	0.04%
2022/11/18	6	31.65	0	0.00	31.65	6	2,314	0.26%
2022/11/16	10	31.40	0	0.00	31.40	10	2,472	0.40%
2022/11/15	1	31.60	0	0.00	31.70	1	2,504	0.04%
2022/11/11	0	0.00	37	31.15	30.70	-37	2,658	-1.39%
2022/11/10	26	31.01	1	31.25	31.15	25	2,747	0.91%
2022/11/09	10	31.00	0	0.00	30.95	10	2,804	0.36%
2022/11/08	2	30.83	5	30.85	30.95	-3	2,929	-0.10%
2022/11/04	5	29.70	0	0.00	30.65	5	3,247	0.15%
2022/10/28	1	28.80	0	0.00	28.15	1	3,206	0.03%
2022/10/21	0	0.00	1	30.00	29.60	-1	3,184	-0.03%
2022/10/13	2	32.23	1	31.20	31.15	1	3,099	0.03%
2022/10/11	0	0.00	1	33.80	33.70	-1	3,056	-0.03%
2022/10/07	0	0.00	1	36.55	36.35	-1	3,024	-0.03%
2022/10/05	2	38.55	0	0.00	37.30	2	2,981	0.07%
2022/10/04	10	37.80	13	38.14	38.25	-3	2,958	-0.10%
2022/10/03	4	36.78	0	0.00	37.25	4	2,936	0.14%
2022/09/29	1	37.20	1	37.10	37.10	0	2,882	0.00%
2022/09/28	5	37.60	0	0.00	36.00	5	2,858	0.17%
2022/09/27	1	37.60	8	37.50	37.50	-7	2,812	-0.25%
2022/09/26	7	38.46	2	38.20	37.65	5	2,775	0.18%
2022/09/23	22	41.65	4	41.45	40.50	18	2,735	0.66%
2022/09/22	0	0.00	11	42.94	42.95	-11	2,672	-0.41%
2022/09/21	9	42.58	10	42.54	42.70	-1	2,655	-0.04%
2022/09/20	22	43.54	12	42.92	42.70	10	2,631	0.38%
2022/09/19	20	42.67	25	41.84	41.50	-5	2,484	-0.20%
2022/09/16	52	43.84	71	43.49	42.90	-19	2,407	-0.79%
2022/09/15	58	43.45	57	43.22	42.50	1	2,209	0.05%
2022/09/14	0	0.00	7	41.00	41.35	-7	2,082	-0.34%
2022/09/13	22	42.92	5	42.44	42.10	17	2,061	0.82%
2022/09/12	5	42.15	13	41.77	42.40	-8	1,929	-0.41%
2022/09/08	20	40.92	18	40.93	41.10	2	1,885	0.11%
2022/09/07	4	39.35	0	0.00	39.25	4	1,850	0.22%
2022/09/06	1	39.40	2	39.15	39.35	-1	1,837	-0.05%
2022/09/05	2	40.30	5	40.69	40.00	-3	1,820	-0.16%
2022/09/02	0	0.00	3	41.93	41.90	-3	1,788	-0.17%
2022/09/01	4	42.08	18	41.20	41.50	-14	1,761	-0.79%
2022/08/31	3	42.32	2	42.45	42.40	1	1,728	0.06%
2022/08/30	12	41.84	10	42.03	42.50	2	1,675	0.12%
2022/08/29	29	40.78	36	41.09	41.50	-7	1,613	-0.43%
2022/08/26	35	41.77	24	41.56	41.25	11	1,563	0.70%
2022/08/25	0	0.00	4	40.63	40.00	-4	1,403	-0.29%
2022/08/24	1	39.55	2	40.00	40.00	-1	1,405	-0.07%
2022/08/23	22	40.70	17.1	40.53	39.60	5	1,379	0.36%
2022/08/22	11	38.88	177	38.63	38.60	-166	1,243	-13.35%	大賣/鉅額交易
2022/08/19	15	40.19	7	40.54	40.35	8	1,220	0.66%
2022/08/18	41	40.85	21	40.51	40.60	20	1,204	1.66%
2022/08/17	64	39.47	24	39.53	39.60	40	1,100	3.63%
2022/08/16	9.1	39.27	41	39.27	40.00	-31.9	995	-3.21%
2022/08/15	107.1	38.99	60	39.03	39.35	47.1	938	5.02%	大買/
2022/08/12	51	36.24	53	37.15	37.35	-2	795	-0.25%
2022/08/11	113.7	33.77	13	34.67	34.80	100.7	504	19.96%	大買/
2022/08/10	6.2	32.17	1	32.10	31.65	5.2	441	1.17%
2022/08/02	1	31.05	0	0.00	31.15	1	448	0.22%
2022/07/29	0.9	34.38	2	31.80	31.90	-1.1	448	-0.24%
2022/07/28	1	32.00	0	0.00	31.80	1	446	0.22%
2022/07/25	0	0.00	1	31.00	31.00	-1	422	-0.24%
2022/07/22	3	31.10	0	0.00	31.05	3	425	0.70%
2022/07/21	0	0.00	2	31.20	31.15	-2	428	-0.47%
2022/07/18	0	0.00	5	30.40	30.40	-5	437	-1.14%
2022/07/12	1	29.45	0	0.00	29.40	1	450	0.22%
2022/07/11	0	0.00	1	29.95	30.10	-1	451	-0.22%
2022/07/08	1	29.30	0	0.00	29.40	1	452	0.22%
2022/06/29	1	30.30	0	0.00	30.30	1	503	0.20%
2022/06/20	0	0.00	10	29.25	29.20	-10	507	-1.97%
2022/06/14	0	0.00	2	32.95	32.30	-2	509	-0.39%
2022/06/13	0	0.00	36	31.99	31.90	-36	502	-7.16%
2022/06/10	1	32.55	0	0.00	32.45	1	504	0.20%
2022/06/09	0	0.00	2	32.75	32.70	-2	509	-0.39%
2022/06/07	4.1	33.70	4	33.40	33.10	0.1	508	0.01%
2022/06/06	2	33.30	0	0.00	33.30	2	512	0.39%
2022/06/02	0	0.00	1	33.90	33.80	-1	511	-0.20%
2022/06/01	17	34.66	21	34.78	34.55	-4	507	-0.79%
2022/05/31	0	0.00	5	32.95	32.95	-5	472	-1.06%
2022/05/30	5	34.04	6	33.56	33.15	-1	467	-0.21%
2022/05/27	20	33.58	20	33.14	33.35	0	457	0.00%
2022/05/26	18	33.95	10	33.32	33.00	8	443	1.80%
2022/05/25	15	31.86	25	32.98	33.00	-10	399	-2.50%
2022/05/23	15	32.84	8	32.16	31.55	7	386	1.81%
2022/05/20	12	31.90	10	32.00	31.10	2	377	0.53%
2022/05/19	1	29.00	2	29.20	29.65	-1	365	-0.27%
2022/05/13	1	28.50	7	28.37	28.60	-6	373	-1.61%
2022/05/12	0	0.00	11	27.78	27.30	-11	368	-2.98%
2022/05/11	0	0.00	8	28.69	28.55	-8	364	-2.20%
2022/05/10	0	0.00	2	29.20	29.20	-2	367	-0.54%
2022/05/09	6	29.30	0	0.00	29.30	6	370	1.62%
2022/05/05	2	32.00	0	0.00	31.90	2	394	0.51%
2022/04/29	5	31.20	1	31.30	30.90	4	398	1.00%
2022/04/28	1	30.95	26	30.68	31.05	-25	400	-6.24%
2022/04/27	14	30.84	34	30.89	30.75	-20	401	-4.98%
2022/04/25	2	32.40	10	32.70	32.45	-8	396	-2.02%
2022/04/22	0	0.00	2	34.78	34.80	-2	388	-0.51%
2022/04/21	1	35.30	0	0.00	35.35	1	391	0.26%
2022/04/20	3	35.58	0	0.00	35.40	3	391	0.77%
2022/04/15	1	35.50	2	35.70	35.50	-1	406	-0.25%
2022/04/14	3	36.35	0	0.00	36.20	3	411	0.73%
2022/04/13	3	36.25	0	0.00	36.10	3	411	0.73%
2022/04/12	2	35.95	0.1	36.59	36.55	1.9	407	0.46%
2022/04/11	14	36.45	3.7	36.47	36.30	10.3	406	2.53%
2022/04/08	0	0.00	3	35.17	35.10	-3	384	-0.78%
2022/03/28	0	0.00	10	35.70	35.65	-10	392	-2.55%
2022/03/18	1	38.05	0	0.00	38.00	1	478	0.21%
2022/03/16	1	36.00	1	35.15	35.40	0	603	0.00%
2022/03/15	1	37.00	0	0.00	36.10	1	613	0.16%
2022/03/14	3	37.57	0	0.00	37.10	3	615	0.49%
2022/03/10	1	38.40	3	38.70	38.40	-2	621	-0.32%
2022/03/08	1	38.00	1	38.20	38.10	0	622	0.00%
2022/03/07	1	40.40	0	0.00	39.20	1	623	0.16%
2022/03/04	1	40.60	0	0.00	40.65	1	622	0.16%
2022/02/24	1	41.30	1	39.95	39.95	0	707	0.00%
2022/02/16	0	0.00	1	43.40	42.85	-1	766	-0.13%
2022/02/11	0	43.55	0	0.00	43.55	0	779	0.00%
2022/02/08	0	0.00	2	43.33	44.35	-2	786	-0.25%
2022/02/07	0	0.00	1	42.20	42.20	-1	767	-0.13%
2022/01/26	0	0.00	1	40.00	40.00	-1	770	-0.13%
2022/01/25	1	39.85	0	0.00	39.75	1	794	0.13%
2022/01/24	1	40.50	0	39.90	39.50	1	817	0.12%
2022/01/21	0	0.00	3	41.03	40.90	-3	831	-0.36%
2022/01/20	1	41.00	0	0.00	41.80	1	854	0.12%
2022/01/17	1	41.35	0	0.00	42.20	1	993	0.10%
2022/01/14	1	41.60	0	0.00	41.50	1	1,003	0.10%
2022/01/13	2	42.25	2	42.53	42.25	0	1,006	0.00%
2022/01/12	1	42.62	1	42.80	42.80	0	1,038	0.00%
2022/01/11	1	44.80	1	43.60	43.40	0	1,054	0.00%
2022/01/10	1	42.65	0	0.00	43.05	1	1,032	0.10%
2022/01/07	2	42.83	0	0.00	42.20	2	1,031	0.19%
2022/01/06	0	0.00	2	43.23	43.15	-2	1,024	-0.20%
2021/12/30	0	0.00	3	44.15	44.05	-3	1,013	-0.30%
2021/12/29	0	0.00	2	45.28	45.00	-2	1,009	-0.20%
2021/12/28	0	0.00	1	45.45	44.95	-1	1,014	-0.10%
2021/12/24	2	44.73	0	0.00	44.65	2	1,012	0.20%
2021/12/22	1	44.80	0	0.00	44.65	1	1,008	0.10%
2021/12/21	0	0.00	1	44.50	44.75	-1	1,005	-0.10%
2021/12/20	2	45.50	5	45.22	45.10	-3	999	-0.30%
2021/12/17	1	46.80	0	0.00	46.00	1	992	0.10%
2021/12/16	4	47.00	1	47.10	46.95	3	975	0.31%
2021/12/14	1	44.75	4	45.49	44.55	-3	939	-0.32%
2021/12/13	3	47.27	7	47.29	46.60	-4	912	-0.44%
2021/12/10	11	46.24	4	45.96	46.00	7	857	0.82%
2021/12/06	3	44.37	0	0.00	44.10	3	763	0.39%
2021/11/26	0	0.00	1	43.20	43.20	-1	764	-0.13%
2021/11/25	4	45.96	1	45.25	44.60	3	751	0.40%
2021/11/24	1	44.35	1	44.80	44.55	0	728	0.00%
2021/11/23	1	44.50	5	44.63	43.85	-4	712	-0.56%
2021/11/22	4	45.50	3.6	44.19	45.45	0.4	696	0.06%
2021/11/19	1	43.80	1	43.10	43.10	0	672	0.00%
2021/11/18	0	0.00	0.2	43.45	42.90	-0.2	672	-0.03%
2021/11/17	5	43.98	3	43.55	43.55	2	669	0.30%
2021/11/15	0	0.00	1	44.70	44.20	-1	666	-0.15%
2021/11/12	1	43.10	0	0.00	43.05	1	672	0.15%
2021/11/10	1	45.00	3	44.95	44.65	-2	683	-0.29%
2021/11/09	0	0.00	1	44.15	44.05	-1	686	-0.15%
2021/11/08	3	43.90	2	43.70	43.15	1	689	0.15%
2021/11/05	1	44.50	2	43.90	44.00	-1	700	-0.14%
2021/11/02	0	0.00	2	45.93	44.55	-2	707	-0.28%
2021/11/01	5	45.72	7	45.54	45.80	-2	687	-0.29%
2021/10/29	1	44.00	2	45.03	44.00	-1	669	-0.15%
2021/10/28	7	44.84	2	44.60	44.65	5	660	0.76%
2021/10/27	6	44.87	12	44.25	45.70	-6	657	-0.91%
2021/10/26	10	43.60	1	43.00	42.80	9	602	1.49%
2021/10/25	0	0.00	3	41.23	41.30	-3	574	-0.52%
2021/10/22	0	0.00	2	41.20	40.65	-2	618	-0.32%
2021/10/21	3	39.70	1	39.70	39.70	2	723	0.28%
2021/10/20	2	41.00	1	42.00	40.20	1	1,049	0.10%
2021/10/19	1	39.45	1	40.15	40.15	0	1,129	0.00%
2021/10/18	2	36.90	0	0.00	36.50	2	1,127	0.18%
2021/10/15	0	0.00	4	36.88	36.70	-4	1,138	-0.35%
2021/10/14	0	0.00	3	37.00	36.20	-3	1,147	-0.26%
2021/10/13	2	35.75	0	0.00	36.00	2	1,154	0.17%
2021/10/12	4	35.30	0	0.00	36.00	4	1,157	0.35%
2021/10/07	0	0.00	2	35.70	35.60	-2	1,178	-0.17%
2021/10/06	1	34.80	0	0.00	34.35	1	1,232	0.08%
2021/10/05	6	32.92	0	0.00	34.55	6	1,259	0.48%
2021/10/04	5	35.50	11	35.80	34.00	-6	1,265	-0.47%
2021/09/29	2	37.60	5	37.88	37.85	-3	1,307	-0.23%
2021/09/28	1	39.00	5	38.76	38.95	-4	1,367	-0.29%
2021/09/24	2	38.93	0	0.00	39.15	2	1,452	0.14%
2021/09/22	1	39.05	0	0.00	38.80	1	1,516	0.07%
2021/09/17	2	39.95	1	40.00	39.60	1	1,553	0.06%
2021/09/15	1	38.75	0	0.00	38.80	1	1,794	0.06%
2021/09/14	1	40.00	0	0.00	39.80	1	1,837	0.05%
2021/09/09	1	39.00	0	0.00	39.00	1	1,870	0.05%
2021/09/08	1	39.00	2	38.85	38.80	-1	1,876	-0.05%
2021/09/07	0	0.00	5	39.55	39.20	-5	1,885	-0.27%
2021/09/06	1	40.00	0	0.00	39.90	1	1,888	0.05%
2021/09/02	2	41.20	1	40.70	40.70	1	1,921	0.05%
2021/08/31	1	40.45	1	40.45	40.45	0	1,911	0.00%
2021/08/30	1	40.85	8	40.89	41.10	-7	1,917	-0.37%
2021/08/26	0	40.80	0	0.00	41.00	0	1,926	0.00%
2021/08/24	2	40.28	1	40.35	40.05	1	1,939	0.05%
2021/08/20	2	39.48	7	39.36	39.45	-5	1,964	-0.25%
2021/08/18	2	38.50	2	40.35	41.65	0	1,962	0.00%
2021/08/17	0	0.00	1	41.00	39.60	-1	1,967	-0.05%
2021/08/16	4	40.86	1	41.10	41.10	3	1,972	0.15%
2021/08/13	1	43.85	0	0.00	42.70	1	1,971	0.05%
2021/08/12	2	44.15	0	0.00	44.45	2	1,972	0.10%
2021/08/11	1	45.50	47	46.11	44.30	-46	1,993	-2.31%
2021/08/10	2	47.00	11	46.93	46.90	-9	1,998	-0.45%
2021/08/06	0	0.00	0.2	49.15	48.30	-0.2	2,040	-0.01%
2021/08/05	0	0.00	4.3	49.30	49.10	-4.3	2,072	-0.21%
2021/08/04	0	0.00	1	49.90	49.30	-1	2,121	-0.05%
2021/08/03	1	49.60	0	0.00	49.60	1	2,147	0.05%
2021/08/02	3	49.40	11	49.24	49.30	-8	2,158	-0.37%
2021/07/30	4	50.80	14	50.99	50.10	-10	2,167	-0.46%
2021/07/29	2	51.00	9	50.08	49.55	-7	2,156	-0.32%
2021/07/28	16	48.87	0	0.00	48.70	16	2,149	0.74%
2021/07/27	19	53.75	4	53.65	52.60	15	2,156	0.70%
2021/07/26	896	53.70	3,067.2	54.01	55.40	-2,171.2	2,079	-104.40%	大買/大賣/鉅額交易
2021/07/23	2,201	51.68	18	50.73	51.70	2,183	1,774	123.06%	大買/鉅額交易
2021/07/22	6	47.92	3	47.97	47.05	3	1,678	0.18%
2021/07/21	5	46.51	1	45.75	45.75	4	1,681	0.24%
2021/07/19	0	0.00	1	48.05	48.00	-1	1,706	-0.06%
2021/07/15	0	0.00	1	47.65	47.80	-1	1,772	-0.06%
2021/07/14	3	47.85	1	48.65	47.75	2	1,802	0.11%
2021/07/13	4	49.78	2	49.03	48.55	2	1,827	0.11%
2021/07/12	3	48.47	0	0.00	48.60	3	1,810	0.17%
2021/07/09	0	0.00	5	48.40	48.35	-5	1,830	-0.27%
2021/07/08	2	49.53	0	0.00	49.40	2	1,927	0.10%
2021/07/07	0	0.00	3	49.13	49.20	-3	1,982	-0.15%
2021/07/06	7	50.66	1	50.80	49.80	6	2,092	0.29%
2021/07/05	10	51.72	11	51.13	51.00	-1	2,206	-0.05%
2021/07/02	13	49.34	18	49.70	50.30	-5	2,275	-0.22%
2021/07/01	4	47.61	32	47.75	47.00	-28	2,558	-1.09%
2021/06/30	12	49.32	11	48.66	48.65	1	2,741	0.04%
2021/06/29	4	49.09	22	48.95	48.00	-18	2,869	-0.63%
2021/06/28	2	50.05	2	49.80	49.85	0	3,007	0.00%
2021/06/25	45.1	51.98	7	50.29	50.20	38.1	3,046	1.25%
2021/06/24	5	50.36	3	51.00	51.00	2	3,012	0.07%
2021/06/23	6	43.83	6	45.10	46.40	0	3,159	0.00%
2021/06/22	1	42.50	0	0.00	42.20	1	3,687	0.03%
2021/06/21	0	43.55	42	43.00	42.80	-42	4,101	-1.02%
2021/06/18	5	43.80	1	43.80	44.20	4	4,334	0.09%
2021/06/16	11	43.17	0	0.00	42.85	11	5,170	0.21%
2021/06/15	0	0.00	1	43.20	43.10	-1	5,412	-0.02%
2021/06/11	11	43.77	19	43.00	43.00	-8	5,440	-0.15%
2021/06/10	10	43.50	2	44.05	43.90	8	5,443	0.15%
2021/06/09	1	42.00	0	0.00	41.85	1	5,466	0.02%
2021/06/08	0	0.00	1	42.70	42.50	-1	5,619	-0.02%
2021/06/07	1	42.25	0	0.00	42.30	1	5,675	0.02%
2021/06/04	1	43.05	0	0.00	43.05	1	5,774	0.02%
2021/06/02	5	44.50	0	0.00	44.05	5	6,004	0.08%
2021/05/31	1	44.80	3	45.00	44.80	-2	6,000	-0.03%
2021/05/28	1	43.40	0	0.00	43.75	1	5,995	0.02%
2021/05/27	3	42.80	0	0.00	42.60	3	6,001	0.05%
2021/05/24	0	0.00	1	43.10	42.85	-1	6,033	-0.02%
2021/05/21	0	0.00	6	42.33	42.20	-6	6,053	-0.10%
2021/05/20	3	40.70	6	41.03	40.85	-3	6,086	-0.05%
2021/05/19	42	43.20	0	0.00	41.75	42	6,186	0.68%
2021/05/18	5	40.30	2.4	40.70	40.70	2.6	6,216	0.04%
2021/05/17	6	38.00	15	37.02	37.00	-9	6,350	-0.14%
2021/05/14	7	41.60	0	0.00	41.05	7	6,442	0.11%
2021/05/13	5	41.03	4	40.85	41.75	1	6,432	0.02%
2021/05/12	19	41.17	20	42.83	41.05	-1	6,404	-0.02%
2021/05/11	7	47.90	13	45.53	45.60	-6	6,367	-0.09%
2021/05/10	2	49.75	0	0.00	49.70	2	6,355	0.03%
2021/05/07	16	51.48	3.5	51.23	51.80	12.5	6,362	0.20%
2021/05/06	6	48.68	1	48.05	48.65	5	6,357	0.08%
2021/05/05	55	50.05	6.5	50.05	48.60	48.5	6,369	0.76%
2021/05/04	12	49.33	2	46.61	49.30	10	6,403	0.16%
2021/05/03	2	52.45	1	52.10	51.10	1	6,374	0.02%
2021/04/29	11	54.95	1	56.00	54.60	10	6,365	0.16%
2021/04/28	2	56.50	20	56.22	56.20	-18	6,380	-0.28%
2021/04/27	1	56.00	0	0.00	56.20	1	6,439	0.02%
2021/04/26	4	57.30	6	57.58	57.10	-2	6,518	-0.03%
2021/04/23	0	0.00	5	56.32	57.20	-5	6,571	-0.08%
2021/04/22	35.1	57.84	2	56.50	56.00	33.1	6,661	0.50%
2021/04/21	10	60.24	8	59.81	60.20	2	6,862	0.03%
2021/04/20	16	59.94	9.3	59.96	59.60	6.7	6,931	0.10%
2021/04/19	5	60.92	4	60.95	60.70	1	7,059	0.01%
2021/04/16	2	60.00	3	60.77	60.60	-1	7,064	-0.01%
2021/04/15	1	59.60	13	60.35	59.70	-12	7,187	-0.17%
2021/04/14	10.1	58.14	13	57.30	57.90	-2.9	7,297	-0.04%
2021/04/13	13	60.45	4	61.28	59.50	9	7,296	0.12%
2021/04/12	24	61.40	13	61.25	61.00	11	7,356	0.15%
2021/04/09	14	63.16	22.4	63.18	62.20	-8.4	7,425	-0.11%
2021/04/08	4	65.68	3	65.77	65.60	1	7,522	0.01%
2021/04/07	49.1	65.72	71	66.51	65.80	-22	7,467	-0.29%
2021/04/06	55.6	63.28	32.1	63.49	64.10	23.5	7,367	0.32%
2021/04/01	38	63.34	18.4	62.72	62.30	19.6	7,591	0.26%
2021/03/31	30	63.23	26.5	62.94	62.30	3.5	7,783	0.05%
2021/03/30	19	62.07	13	62.28	62.30	6	7,674	0.08%
2021/03/29	51	63.02	33	62.35	61.70	18	7,631	0.24%
2021/03/26	16	62.81	3	62.27	62.00	13	7,508	0.17%
2021/03/25	20.9	63.57	11	63.42	63.50	9.9	7,334	0.13%
2021/03/24	27.5	61.72	28.7	62.73	62.90	-1.2	6,807	-0.02%
2021/03/23	26	59.16	30	59.07	58.90	-4	6,434	-0.06%
2021/03/22	24	58.68	35	58.66	58.30	-11	6,228	-0.18%
2021/03/19	32	55.20	31	55.97	58.10	1	5,842	0.02%
2021/03/18	31	51.45	41	51.80	52.90	-10	5,580	-0.18%
2021/03/17	3	49.15	7	48.69	48.50	-4	5,471	-0.07%
2021/03/16	7	49.21	7	48.74	48.50	0	5,468	0.00%
2021/03/15	6	48.80	24	48.60	48.60	-18	5,477	-0.33%
2021/03/12	23	50.92	27	50.01	48.55	-4	5,469	-0.07%
2021/03/11	8	49.90	1.1	49.44	49.90	6.9	5,373	0.13%
2021/03/10	8	50.24	35	49.82	49.50	-27	5,348	-0.50%
2021/03/09	54	49.27	60	48.96	49.55	-6	5,306	-0.11%
2021/03/08	4	46.90	5	47.19	46.85	-1	5,149	-0.02%
2021/03/05	1	47.20	0	0.00	46.65	1	5,183	0.02%
2021/03/04	5	47.61	0	0.00	46.60	5	5,235	0.10%
2021/03/03	3	45.95	2	47.15	47.50	1	5,281	0.02%
2021/03/02	25	46.96	3	46.45	46.40	22	5,400	0.41%
2021/02/26	3	46.85	27	46.82	46.75	-24	5,814	-0.41%
2021/02/25	14.6	47.61	0	0.00	47.20	14.6	6,020	0.24%
2021/02/24	1.3	47.77	1	47.70	47.35	0.3	6,044	0.01%
2021/02/23	10	47.90	0	0.00	47.55	10	6,104	0.16%
2021/02/22	3	48.70	1	48.90	48.50	2	6,106	0.03%
2021/02/19	4	49.53	12	49.98	48.70	-8	6,123	-0.13%
2021/02/18	20.1	48.35	21	48.56	48.70	-0.9	6,127	-0.02%
2021/02/17	33	48.08	24	48.00	48.50	9	6,155	0.15%
2021/02/05	7	46.69	29	46.91	47.40	-22	6,081	-0.36%
2021/02/04	4	42.89	0	0.00	43.10	4	6,094	0.07%
2021/02/02	2	42.80	3	42.35	42.60	-1	6,323	-0.02%
2021/02/01	2	43.15	1	43.70	42.55	1	6,542	0.02%
2021/01/29	2	45.75	0	0.00	44.55	2	6,706	0.03%
2021/01/28	8	46.98	3	46.73	46.00	5	6,968	0.07%
2021/01/27	2	47.20	2	46.80	46.70	0	7,063	0.00%
2021/01/26	7	46.29	4	46.43	46.00	3	7,140	0.04%
2021/01/25	14	46.15	13	46.33	46.00	1	7,163	0.01%
2021/01/22	12	45.50	3	45.83	45.70	9	7,248	0.12%
2021/01/21	0	0.00	9	46.57	45.60	-9	7,289	-0.12%
2021/01/20	32	47.89	51	47.11	45.60	-19	7,408	-0.26%
2021/01/19	42	49.95	30	49.40	47.75	12	7,570	0.16%
2021/01/18	40	49.29	38	48.46	49.10	2	7,737	0.03%
2021/01/15	2	49.55	62	49.43	49.00	-60	8,498	-0.71%
2021/01/14	204	51.79	125	51.88	51.80	79	8,814	0.90%	大買/大賣/
2021/01/13	12	49.27	51	49.28	49.00	-39	8,668	-0.45%
2021/01/12	26	49.21	61	49.33	48.05	-35	8,951	-0.39%
2021/01/11	1	48.10	6	48.19	48.00	-5	8,931	-0.06%
2021/01/08	42	49.83	6	47.92	48.80	36	8,944	0.40%
2021/01/07	21	49.42	26	49.53	50.00	-5	8,880	-0.06%
2021/01/06	54	46.65	42	47.20	46.45	12	8,757	0.14%
2021/01/05	28	49.60	327	49.57	49.10	-299	8,654	-3.45%	大賣/鉅額交易
2021/01/04	41	49.69	7	48.89	49.25	34	8,527	0.40%
2020/12/31	38	48.29	91	48.42	49.05	-53	8,338	-0.64%
2020/12/30	11	47.26	9	46.58	46.40	2	8,099	0.02%
2020/12/29	65	48.12	29	48.87	47.00	36	8,021	0.45%
2020/12/28	26	48.88	42	48.82	50.90	-16	7,776	-0.21%
2020/12/25	134	45.32	134	46.04	46.35	0	7,345	0.00%	大買/大賣/
2020/12/24	15	42.06	3	42.13	42.15	12	6,998	0.17%
2020/12/23	1	40.35	1	40.80	41.10	0	6,934	0.00%
2020/12/22	0	0.00	12	40.94	40.00	-12	6,907	-0.17%
2020/12/21	14	40.72	14	40.84	41.35	0	6,886	0.00%
2020/12/18	15	42.73	15	41.80	42.00	0	6,862	0.00%
2020/12/17	7	42.64	1	42.30	42.30	6	6,820	0.09%
2020/12/16	0	0.00	7	42.66	42.50	-7	6,774	-0.10%
2020/12/15	17	41.67	0	0.00	42.40	17	6,736	0.25%
2020/12/14	5	43.95	7	42.73	43.60	-2	6,644	-0.03%
2020/12/11	14	42.72	23	42.72	41.65	-9	6,541	-0.14%
2020/12/10	5	41.27	5	41.25	40.85	0	6,405	0.00%
2020/12/08	26	41.92	23	42.14	42.20	3	6,364	0.05%
2020/12/07	36	41.15	5	41.98	42.00	31	6,334	0.49%
2020/12/04	0	0.00	10	42.04	41.65	-10	6,282	-0.16%
2020/12/03	4	41.81	1	41.50	41.65	3	6,261	0.05%
2020/12/02	3	42.47	3	43.20	42.40	0	6,255	0.00%
2020/12/01	45	42.52	28	41.93	43.00	17	6,237	0.27%
2020/11/30	92	42.30	35	42.81	41.85	57	6,232	0.91%
2020/11/27	27	43.35	101.1	43.35	43.05	-74.1	6,310	-1.17%	大賣/
2020/11/26	7	43.29	33	43.38	43.55	-26	6,308	-0.41%
2020/11/25	44	45.35	22	46.22	42.80	22	6,212	0.35%
2020/11/24	6	41.93	18.1	42.04	43.75	-12.1	5,781	-0.21%
2020/11/23	2	39.75	37	39.85	39.80	-35	5,556	-0.63%
2020/11/20	3	40.13	11	40.40	39.80	-8	5,512	-0.15%
2020/11/19	1	39.45	10	39.27	39.00	-9	5,426	-0.17%
2020/11/18	3	39.25	5	39.81	39.25	-2	5,390	-0.04%
2020/11/17	113	38.23	22	39.42	39.40	91	5,328	1.71%	大買/
2020/11/16	11	38.88	4	38.83	38.70	7	5,214	0.13%
2020/11/13	26	40.18	21	40.09	40.05	5	5,128	0.10%
2020/11/12	81	40.04	31	40.69	39.60	50	5,045	0.99%
2020/11/11	3	41.73	73	42.08	41.35	-70	4,910	-1.43%
2020/11/10	18	43.60	15	43.40	41.75	3	4,828	0.06%
2020/11/09	16	44.19	19	43.98	44.15	-3	4,660	-0.06%
2020/11/06	20	43.54	16	42.92	42.25	4	4,421	0.09%
2020/11/05	34	42.38	38	42.69	43.00	-4	4,235	-0.09%
2020/11/04	21	40.37	21	40.31	40.95	0	3,944	0.00%
2020/11/03	5	39.10	2	39.13	39.75	3	3,823	0.08%
2020/11/02	18	38.17	31	38.06	37.30	-13	3,716	-0.35%
2020/10/30	51	40.24	6	39.28	39.00	45	3,649	1.23%
2020/10/29	11	41.29	3	41.48	41.35	8	3,539	0.23%
2020/10/28	16.1	41.57	27	41.26	42.10	-11	3,465	-0.32%
2020/10/27	11	41.99	20	42.10	41.15	-9	3,303	-0.27%
2020/10/26	48	42.63	34	42.40	41.50	14	3,066	0.46%
2020/10/23	69	41.85	121	41.80	42.95	-52	2,797	-1.86%	大賣/
2020/10/22	85	38.74	67	38.64	40.25	18	1,969	0.91%
2020/10/21	71	37.23	155	37.11	36.60	-84	1,530	-5.49%	大賣/
2020/10/20	34	39.51	82	38.07	37.75	-48	1,416	-3.39%
2020/10/19	16	37.48	8	37.83	39.70	8	1,039	0.77%
2020/10/16	55	35.78	27	35.89	36.25	28	893	3.13%
2020/10/15	133	35.36	6	35.63	35.80	127	834	15.23%	大買/鉅額交易
2020/10/14	0	0.00	106	32.58	33.80	-106	733	-14.45%	大賣/鉅額交易
2020/09/30	3	29.20	0	0.00	29.25	3	734	0.41%
2020/09/28	4	28.75	0	0.00	29.45	4	735	0.54%
2020/09/24	19	29.15	0	0.00	29.00	19	724	2.62%
2020/09/18	0	0.00	4	31.08	31.00	-4	691	-0.58%
2020/09/16	2	31.35	4	32.00	30.85	-2	687	-0.29%
2020/09/11	10	30.55	0	0.00	30.00	10	665	1.50%
2020/09/07	25	33.43	0	0.00	32.80	25	611	4.09%
2020/09/04	8	34.58	5	34.89	34.85	3	553	0.54%
2020/09/03	4	34.35	6	34.27	35.45	-2	514	-0.39%
2020/09/02	2	34.55	5	35.47	34.65	-3	468	-0.64%
2020/08/04	0	0.00	3	26.30	27.10	-3	293	-1.02%
2020/07/29	1	26.30	0	0.00	25.80	1	302	0.33%
2020/07/28	0	0.00	1	25.50	25.50	-1	301	-0.33%
2020/07/14	2	28.25	0	0.00	27.70	2	390	0.51%
2020/07/13	0	0.00	7	27.20	27.20	-7	391	-1.79%
2020/06/30	0	0.00	3	25.75	25.65	-3	362	-0.83%
2020/06/29	0	0.00	5	25.60	25.40	-5	371	-1.35%
2020/06/09	0	0.00	2	26.73	26.50	-2	401	-0.50%
2020/06/04	1	25.60	0	0.00	25.55	1	394	0.25%
2020/06/03	1	25.35	0	0.00	25.60	1	394	0.25%
2020/05/18	0	0.00	1	26.00	26.00	-1	382	-0.26%
2020/05/14	0	0.00	3	26.85	26.35	-3	376	-0.80%
2020/05/13	1	28.80	3	28.37	27.70	-2	368	-0.54%
2020/05/12	3	27.53	2	27.15	27.55	1	331	0.30%
2020/04/30	2	26.63	0	0.00	25.10	2	285	0.70%
2020/04/27	0	0.00	2	25.20	25.10	-2	283	-0.71%
2020/04/24	2	25.45	0	0.00	25.20	2	279	0.71%
2020/04/21	0	0.00	2	25.80	24.95	-2	260	-0.77%
2020/04/20	2	25.80	2	25.88	26.10	0	253	0.00%
2020/04/17	5	26.30	9	25.96	26.10	-4	241	-1.66%
2020/04/07	14	19.45	0	0.00	19.45	14	177	7.88%
2020/03/24	2	14.88	0	0.00	14.80	2	153	1.30%
2020/03/23	1	14.25	0	0.00	14.30	1	151	0.66%
2020/03/09	2	24.90	0	0.00	24.90	2	120	1.66%
2020/03/06	1	26.40	0	0.00	25.95	1	118	0.84%
2020/03/03	1	26.25	0	0.00	26.25	1	118	0.84%
2020/02/27	1	26.25	0	0.00	26.25	1	118	0.85%
2020/02/20	1	28.40	0	0.00	28.30	1	117	0.85%
2020/02/03	2	26.00	0	0.00	26.00	2	121	1.65%
2019/12/31	5	30.50	0	0.00	30.35	5	122	4.09%
2019/12/24	0	0.00	1	30.10	30.15	-1	114	-0.87%
2019/12/20	1	30.35	0	0.00	30.65	1	114	0.87%
2019/12/19	3	30.38	0	0.00	30.50	3	115	2.61%
2019/12/09	0	0.00	0.2	30.00	29.95	-0.2	114	-0.19%
2019/11/28	11	30.13	0	0.00	30.20	11	126	8.71%
2019/11/15	0	0.00	9	31.00	30.90	-9	139	-6.44%
2019/11/12	4	30.95	0	0.00	31.10	4	144	2.77%
2019/11/11	7	31.12	0	0.00	31.15	7	142	4.91%
2019/11/08	0	0.00	1	32.25	32.25	-1	139	-0.72%
2019/10/30	1	33.75	0	0.00	33.75	1	155	0.64%
2019/10/14	1	33.00	0	0.00	33.40	1	279	0.36%
2019/10/09	5	32.55	0	0.00	32.80	5	279	1.79%
2019/09/04	36	32.12	0	0.00	32.00	36	347	10.37%
2019/09/02	5	33.00	0	0.00	33.10	5	341	1.46%
2019/07/23	1	38.00	2	37.63	37.10	-1	355	-0.28%
2019/07/22	3	37.62	2	37.65	37.80	1	347	0.29%
2019/07/17	0	0.00	3.3	35.06	35.25	-3.3	355	-0.92%
2019/07/03	5	35.35	1	35.40	35.10	4	587	0.68%
2019/07/02	0	0.00	10	35.90	35.90	-10	682	-1.47%
2019/06/25	1	34.20	0	0.00	34.20	1	805	0.12%
2019/06/21	19	34.25	0	0.00	34.25	19	806	2.36%
2019/06/20	10	35.30	0	0.00	35.10	10	798	1.25%
2019/06/19	10	34.28	0	0.00	34.40	10	796	1.26%
2019/06/17	10	34.20	0	0.00	34.35	10	799	1.25%
2019/06/03	6	34.40	0	0.00	34.30	6	845	0.71%
2019/05/31	4	34.85	0	0.00	34.95	4	848	0.47%
2019/05/23	10	34.20	0	0.00	34.70	10	908	1.10%
2019/05/21	10	33.65	0	0.00	35.00	10	972	1.03%
2019/05/20	10	34.63	0	0.00	34.20	10	973	1.03%
2019/05/16	8	35.65	3	36.00	35.65	5	970	0.52%
2019/05/14	15	35.20	0	0.00	36.30	15	965	1.55%
2019/05/09	30	35.57	70	35.48	35.75	-40	966	-4.14%
2019/05/06	24	37.31	0	0.00	37.20	24	951	2.52%
2019/04/30	1	38.00	1	37.40	38.80	0	946	0.00%
2019/04/29	0	0.00	5	38.20	37.40	-5	940	-0.53%
2019/04/26	1	38.50	75	38.48	38.00	-74	944	-7.83%
2019/04/25	5	39.80	2	39.90	38.95	3	981	0.31%
2019/04/24	10	40.62	2	41.50	40.85	8	956	0.84%
2019/04/23	19	41.72	0	0.00	41.00	19	946	2.01%
2019/04/19	2	43.45	2	43.60	43.15	0	923	0.00%
2019/04/18	2	44.75	28	43.18	42.45	-26	906	-2.87%
2019/04/17	2	45.00	18	44.70	44.65	-16	891	-1.79%
2019/04/16	0	0.00	40	45.36	44.55	-40	882	-4.53%
2019/04/15	3	44.45	23	45.13	44.35	-20	864	-2.31%
2019/04/12	10	45.58	12	45.95	44.50	-2	851	-0.23%
2019/04/11	24	44.98	26	45.13	45.30	-2	818	-0.24%
2019/04/10	35	44.24	25	44.68	44.70	10	783	1.28%
2019/04/09	31	44.46	32	43.79	44.30	-1	752	-0.13%
2019/04/08	35	42.77	11	40.70	42.80	24	660	3.63%
2019/04/03	6	39.05	0	0.00	38.95	6	560	1.07%
2019/04/02	1	37.90	2	36.40	37.85	-1	501	-0.20%
2019/03/28	0	0.00	1	34.25	34.10	-1	435	-0.23%
2019/03/27	2	34.75	0	0.00	34.80	2	428	0.47%
2019/03/15	10	35.50	0	0.00	35.60	10	420	2.38%
2019/03/08	20	35.45	0	0.00	36.00	20	418	4.78%
2019/02/26	20	37.53	0	0.00	37.15	20	401	4.98%
2019/02/22	30	39.03	51	38.98	38.35	-21	390	-5.38%
2019/02/21	57	39.85	8	39.09	39.85	49	387	12.65%
2019/02/20	20	36.24	0	0.00	36.25	20	331	6.03%
2019/01/17	6	38.11	7	39.14	38.25	-1	277	-0.36%
2018/12/19	13	36.91	0	0.00	37.05	13	229	5.67%
2018/12/18	3	37.10	0	0.00	37.55	3	228	1.31%
2018/12/10	10	37.50	0	0.00	37.85	10	221	4.52%
2018/12/06	28	39.18	1	38.25	38.55	27	221	12.20%
2018/12/05	16	39.45	0	0.00	39.95	16	225	7.11%
2018/12/04	0	0.00	38	40.63	40.10	-38	237	-15.99%
2018/12/03	1	40.05	0	0.00	39.65	1	238	0.42%
2018/11/30	0	0.00	3	39.67	38.80	-3	230	-1.30%
2018/11/27	2	36.50	0	0.00	36.70	2	209	0.96%
2018/11/23	3	35.90	0	0.00	35.90	3	207	1.45%
2018/11/22	35	36.83	0	0.00	36.15	35	207	16.90%
2018/11/21	1	38.70	0	0.00	37.65	1	203	0.49%
2018/11/20	3	38.90	11	38.00	38.50	-8	197	-4.05%
2018/11/09	4	31.70	0	0.00	32.15	4	174	2.30%
2018/11/05	0	0.00	26	32.81	33.40	-26	193	-13.44%
2018/11/02	0	0.00	3	32.20	32.15	-3	206	-1.45%
2018/10/30	6	29.70	0	0.00	30.10	6	263	2.28%
2018/10/26	10	30.25	0	0.00	29.50	10	289	3.45%
2018/10/25	13	30.24	0	0.00	30.05	13	290	4.48%
2018/10/23	2	33.10	0	0.00	33.10	2	285	0.70%
2018/10/19	3	33.43	0	0.00	32.75	3	287	1.04%
2018/10/18	1	34.80	0	0.00	34.50	1	285	0.35%
2018/10/16	1	36.90	2	36.50	36.00	-1	285	-0.35%
2018/10/12	0	0.00	6	35.60	36.40	-6	288	-2.08%
2018/10/11	0	0.00	2	37.55	37.20	-2	286	-0.70%
2018/10/05	2	41.50	0	0.00	41.85	2	278	0.72%
2018/10/01	0	0.00	1	46.00	46.70	-1	275	-0.36%
2018/09/25	0	0.00	1	45.70	46.00	-1	289	-0.35%
2018/09/20	2	46.25	0	0.00	46.15	2	359	0.56%
2018/09/19	3	46.18	1	45.90	45.90	2	360	0.56%
2018/09/10	2	45.83	0	0.00	45.10	2	356	0.56%
2018/09/06	10	54.70	0	0.00	54.90	10	340	2.94%
2018/08/23	2	57.60	0	0.00	57.50	2	401	0.50%
2018/08/16	3	57.70	0	0.00	57.60	3	412	0.73%
2018/08/13	17	59.74	10	58.10	58.80	7	418	1.67%
2018/08/10	36	63.44	21	61.79	61.20	15	415	3.61%
2018/08/09	25	63.93	13	65.58	63.70	12	408	2.94%
2018/08/08	18	64.20	2	65.30	63.80	16	399	4.00%
2018/08/07	11	65.90	10	66.00	65.00	1	395	0.25%
2018/08/06	10	62.50	10	65.17	65.20	0	376	0.00%
2018/08/03	1	60.80	0	0.00	61.80	1	350	0.28%
2018/07/18	0	0.00	2	59.00	58.70	-2	342	-0.58%
2018/07/06	2	56.70	0	0.00	56.70	2	387	0.52%
2018/07/05	6	57.20	0	0.00	57.20	6	401	1.49%
2018/07/03	12	57.50	0	0.00	57.10	12	424	2.83%
2018/06/29	0	0.00	25	59.23	62.10	-25	377	-6.62%
2018/06/27	1	57.20	0	0.00	57.10	1	352	0.28%
2018/06/26	10	56.67	1	57.00	57.00	9	353	2.55%
2018/06/25	0	0.00	11	58.55	58.00	-11	352	-3.12%
2018/06/22	7	57.50	1	58.00	57.90	6	354	1.69%
2018/06/20	12	57.47	0	0.00	57.70	12	356	3.36%
2018/06/19	15	59.80	15	58.36	58.70	0	357	0.00%
2018/06/15	6	59.60	12	59.26	59.40	-6	362	-1.65%
2018/06/14	6	59.70	0	0.00	59.50	6	364	1.65%
2018/06/13	0	0.00	1	60.80	60.50	-1	363	-0.28%
2018/06/12	0	0.00	13	58.91	58.60	-13	351	-3.70%
2018/06/11	0	0.00	12	57.64	57.60	-12	354	-3.38%
2018/06/08	0	0.00	1	59.10	58.40	-1	356	-0.28%
2018/06/06	0	0.00	18	60.65	60.10	-18	357	-5.04%
2018/06/05	1	59.20	0	0.00	59.90	1	352	0.28%
2018/06/01	2	59.25	0	0.00	58.90	2	357	0.56%
2018/05/30	1	56.70	0	0.00	56.80	1	341	0.29%
2018/05/28	4	57.23	0	0.00	56.90	4	338	1.18%
2018/05/24	3	56.30	0	0.00	56.50	3	339	0.88%
2018/05/18	2	56.70	0	0.00	56.80	2	330	0.60%
2018/05/16	1	57.90	10	57.10	57.30	-9	333	-2.70%
2018/05/14	12	60.30	0	0.00	59.60	12	362	3.31%
2018/05/10	0	0.00	10	60.50	59.80	-10	360	-2.78%
2018/05/09	5	58.50	1	58.10	57.90	4	352	1.14%
2018/05/08	20	59.20	0	0.00	59.20	20	348	5.73%
2018/05/07	1	59.90	0	0.00	60.00	1	348	0.29%
2018/05/04	1	60.70	1	60.90	61.00	0	352	0.00%
2018/04/23	1	65.00	0	0.00	65.00	1	415	0.24%
2018/04/19	2	66.80	0	0.00	66.40	2	467	0.43%
2018/04/17	8	67.65	0	0.00	66.30	8	486	1.64%
2018/04/16	7	70.00	0	0.00	68.60	7	526	1.33%
2018/04/13	1	72.10	0	0.00	71.50	1	521	0.19%
2018/04/12	8	72.60	11	75.78	72.30	-3	523	-0.57%
2018/04/11	15	71.93	0	0.00	73.60	15	517	2.90%
2018/04/09	0	0.00	13	72.55	74.20	-13	534	-2.43%
2018/03/31	10	70.00	0	0.00	70.10	10	520	1.92%
2018/03/30	2	69.80	0	0.00	69.70	2	526	0.38%
2018/03/26	1	69.30	0	0.00	69.50	1	538	0.19%
2018/03/23	1	68.00	1	69.50	69.50	0	538	0.00%
2018/03/16	1	72.50	10	72.36	71.40	-9	540	-1.66%
2018/03/14	10	69.20	0	0.00	69.40	10	551	1.81%
2018/03/12	2	68.30	7	67.76	68.80	-5	597	-0.84%
2018/03/08	0	0.00	1	69.70	69.70	-1	605	-0.17%
2018/03/07	6	70.60	0	0.00	69.60	6	605	0.99%
2018/02/12	0	0.00	3	66.43	64.60	-3	677	-0.44%
2018/02/09	0	0.00	25	62.70	63.60	-25	681	-3.67%
2018/02/07	0	0.00	11	66.98	65.60	-11	691	-1.59%
2018/02/06	25	65.65	1	65.30	64.20	24	695	3.45%
2018/02/05	1	68.80	26	70.95	71.10	-25	671	-3.72%
2018/02/01	0	0.00	1	73.10	72.70	-1	687	-0.15%
2018/01/30	25	73.54	0	0.00	73.40	25	701	3.56%
2018/01/26	2	75.30	1	75.70	75.50	1	703	0.14%
2018/01/25	3	75.33	0	0.00	75.20	3	705	0.43%
2018/01/24	6	75.58	1	75.80	75.90	5	711	0.70%
2018/01/23	0	0.00	10	78.00	76.10	-10	722	-1.38%
2018/01/22	5	75.58	1	76.80	75.90	4	734	0.54%
2018/01/19	8	76.70	0	0.00	76.00	8	740	1.08%
2018/01/18	3	77.53	1	78.20	77.20	2	734	0.27%
2018/01/17	3	78.53	3	78.00	78.40	0	728	0.00%
2018/01/16	8	78.66	23	77.77	78.70	-15	716	-2.09%
2018/01/15	0	0.00	16	76.57	76.60	-16	679	-2.35%
2018/01/12	1	76.10	30	76.13	75.50	-29	684	-4.24%
2018/01/11	13	74.15	4	75.53	74.80	9	682	1.32%
2018/01/10	5	76.14	23	75.96	75.30	-18	677	-2.66%
2018/01/09	1	72.50	0	0.00	72.20	1	639	0.16%
2018/01/08	1	73.60	0	0.00	73.20	1	644	0.16%
2018/01/03	2	74.30	3	74.07	73.70	-1	677	-0.15%