瑞耘 (6532)-富邦-嘉義券商分點個股進出

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

瑞耘

(6532)

可現股當沖

股價
64.3
漲跌
▲0.4
漲幅
+0.63%
成交量
88張
產業
上櫃半導體類股
191人加入追蹤

立即追蹤
本地時間:13:30

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

瑞耘 (6532)籌碼相關－富邦-嘉義券商分點個股進出

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-嘉義券商分點個股進出
富邦-嘉義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
2024/04/19	1	63.50	0	0.00	64.00	1	998	0.10%
2024/04/16	2	66.05	0	0.00	66.40	2	987	0.20%
2024/04/12	0	0.00	4	70.40	70.70	-4	976	-0.41%
2024/04/10	3	72.07	0	0.00	71.60	3	968	0.31%
2024/04/08	2	72.25	2	72.40	72.40	0	957	0.00%
2024/04/03	3	76.50	3	76.07	75.60	0	941	0.00%
2024/04/02	26	77.97	19	78.34	79.40	7	909	0.77%
2024/03/22	1	72.20	0	0.00	73.00	1	843	0.12%
2024/03/21	0	73.15	0	0.00	72.30	0	837	0.00%
2024/03/19	1	73.30	0	0.00	73.80	1	830	0.12%
2024/03/13	1	74.30	3	72.93	73.20	-2	809	-0.25%
2024/03/12	5	73.98	1	74.00	73.80	4	798	0.50%
2024/03/11	1	71.60	1	72.70	72.90	0	796	0.00%
2024/03/08	0	0.00	3	73.97	71.60	-3	787	-0.38%
2024/03/07	0.1	77.38	2	74.90	75.60	-1.9	767	-0.25%
2024/03/06	1	79.40	1	79.70	78.50	0	739	0.00%
2024/03/05	2	78.90	2	78.80	78.60	0	727	0.00%
2024/03/04	3.2	81.04	2	81.60	80.40	1.2	710	0.17%
2024/03/01	1.2	80.96	1	80.70	81.20	0.2	693	0.03%
2024/02/29	4	81.38	28	80.06	84.00	-24	662	-3.63%
2024/02/27	48	83.93	88	85.25	82.00	-40	624	-6.40%
2024/02/26	52.2	81.74	160	80.03	82.80	-107.8	437	-24.65%	大賣/鉅額交易
2024/02/23	252	74.90	78	74.67	75.30	174	348	49.99%	大買/鉅額交易
2024/02/22	0	0.00	2	68.45	68.50	-2	284	-0.70%
2024/02/21	2	67.35	0	0.00	67.00	2	268	0.75%
2024/02/20	0	0.00	1	68.40	68.20	-1	271	-0.37%
2024/02/19	8	69.67	5.1	69.72	69.50	2.9	277	1.04%
2024/02/16	5.1	66.38	13	66.96	67.40	-7.9	240	-3.28%
2024/02/15	0	0.00	1	61.30	61.30	-1	218	-0.46%
2024/01/26	0	0.00	1	59.50	59.40	-1	229	-0.44%
2024/01/25	0	58.30	0	0.00	58.30	0	231	0.00%
2024/01/23	0	0.00	1	58.80	58.30	-1	239	-0.42%
2024/01/18	1	56.00	0	0.00	56.00	1	244	0.41%
2024/01/15	0	0.00	2	57.90	57.60	-2	250	-0.80%
2024/01/12	1	56.90	0	0.00	56.90	1	253	0.39%
2024/01/11	1	56.90	0	0.00	56.90	1	256	0.39%
2024/01/09	1	56.80	0	0.00	56.60	1	261	0.38%
2024/01/08	1	57.80	0	0.00	58.00	1	261	0.38%
2024/01/05	0	0.00	1	58.50	58.40	-1	263	-0.38%
2023/12/22	0	0.00	1	60.00	59.30	-1	275	-0.36%
2023/12/19	1	60.20	0	0.00	60.70	1	281	0.36%
2023/12/11	1	62.00	0	0.00	61.70	1	279	0.36%
2023/12/01	1	65.20	0	0.00	65.20	1	282	0.35%
2023/11/30	1	66.50	0	0.00	65.70	1	283	0.35%
2023/11/27	0	0.00	0.1	67.50	66.80	-0.1	273	-0.04%
2023/11/24	0	0.00	5	67.88	67.60	-5	270	-1.85%
2023/11/22	0.1	66.90	2	67.75	67.20	-1.9	262	-0.72%
2023/11/17	1	65.80	0	0.00	65.20	1	238	0.42%
2023/11/16	0	0.00	4	65.60	65.50	-4	231	-1.73%
2023/11/06	0	0.00	2	63.50	62.80	-2	219	-0.91%
2023/11/03	3	63.00	1	62.70	63.10	2	228	0.87%
2023/11/02	23	64.42	23	63.39	63.70	0	242	0.00%
2023/10/25	0	0.00	1	62.00	61.90	-1	439	-0.23%
2023/10/20	0	0.00	3	61.80	61.90	-3	448	-0.67%
2023/10/19	2	62.15	0	0.00	62.60	2	449	0.44%
2023/10/18	1	61.10	0	0.00	61.40	1	448	0.22%
2023/10/13	3	61.50	4	61.50	61.30	-1	453	-0.22%
2023/10/05	0	0.00	1	60.60	60.60	-1	471	-0.21%
2023/10/02	0	0.00	1	61.40	61.50	-1	495	-0.20%
2023/09/22	0	0.00	1	58.10	58.50	-1	594	-0.17%
2023/09/14	0	0.00	1	58.80	59.00	-1	673	-0.15%
2023/09/13	0	0.00	1	57.80	58.80	-1	685	-0.15%
2023/09/11	0	0.00	1	56.50	56.10	-1	772	-0.13%
2023/09/06	1	57.60	0	0.00	57.70	1	1,066	0.09%
2023/08/31	0	0.00	3	56.50	56.90	-3	1,457	-0.21%
2023/08/07	0	0.00	1	63.20	63.80	-1	1,422	-0.07%
2023/08/02	0	0.00	2	60.30	60.30	-2	1,415	-0.14%
2023/07/31	20	63.85	23	65.32	64.50	-3	1,424	-0.21%
2023/07/28	36	64.14	36	63.87	64.40	0	1,330	0.00%
2023/07/18	0	0.00	2	56.10	55.90	-2	1,293	-0.15%
2023/07/07	2	56.60	2	56.70	56.50	0	1,398	0.00%
2023/07/06	92	58.90	92	58.77	58.20	0	1,407	0.00%
2023/07/04	28	65.26	29	65.38	65.10	-1	1,345	-0.07%
2023/06/29	1	62.60	1	62.40	62.10	0	1,298	0.00%
2023/06/27	0	0.00	2	62.45	62.40	-2	1,284	-0.16%
2023/06/26	1	65.60	0	0.00	65.50	1	1,271	0.08%
2023/06/20	1	64.60	0	0.00	64.80	1	1,247	0.08%
2023/06/16	2	67.00	1	66.00	66.00	1	1,209	0.08%
2023/06/15	2	69.10	0	0.00	68.90	2	1,171	0.17%
2023/06/14	2	69.95	134.1	69.34	69.30	-132.1	1,117	-11.82%	大賣/鉅額交易
2023/06/13	285	70.15	159	69.57	70.70	126	1,028	12.25%	大買/大賣/鉅額交易
2023/06/12	3	65.33	4.1	68.42	64.30	-1.1	902	-0.12%
2023/06/09	8.1	65.88	13	67.43	65.80	-4.9	828	-0.59%
2023/06/08	19.1	65.16	9	65.36	66.20	10	638	1.57%
2023/06/07	1	58.00	3	60.06	60.20	-2	536	-0.37%
2023/06/06	20	59.52	21	58.28	57.50	-1	504	-0.20%
2023/05/25	0	0.00	1	52.60	52.50	-1	483	-0.21%
2023/05/24	0	52.50	0	0.00	52.40	0	486	0.00%
2023/05/12	0	52.30	0	0.00	52.30	0	497	0.00%
2023/05/11	2	51.20	0	0.00	50.70	2	495	0.40%
2023/05/10	4	52.43	0	0.00	52.40	4	494	0.81%
2023/05/08	5	53.82	0	0.00	53.80	5	487	1.03%
2023/05/05	0	59.16	0	0.00	59.70	0	455	0.00%
2023/05/03	0	59.00	0	0.00	59.60	0	457	0.00%
2023/05/02	1	59.70	0	0.00	59.70	1	457	0.22%
2023/04/28	0	0.00	2	59.05	58.60	-2	446	-0.45%
2023/04/21	0	0.00	2	58.80	56.50	-2	430	-0.46%
2023/04/20	3	58.40	1	60.60	58.40	2	421	0.47%
2023/04/19	0	0.00	1	59.00	58.80	-1	401	-0.25%
2023/04/17	1	59.00	0	0.00	59.00	1	401	0.25%
2023/04/12	0	0.00	20	58.50	58.80	-20	358	-5.58%
2023/04/11	21	57.88	0	0.00	57.90	21	302	6.93%
2023/03/27	0	57.40	0	0.00	53.60	0	290	0.00%
2023/03/23	0	0.00	2	54.10	54.10	-2	296	-0.67%
2023/03/20	0	0.00	1	52.70	52.40	-1	306	-0.33%
2023/03/15	1	51.60	0	0.00	51.50	1	358	0.28%
2023/03/14	2	51.60	0	0.00	51.70	2	417	0.48%
2023/03/10	1	52.50	1	54.30	52.70	0	463	0.00%
2023/03/09	1	56.80	0	0.00	55.20	1	466	0.21%
2023/03/03	0	55.50	1	56.70	56.70	-1	470	-0.21%
2023/02/21	0	56.90	0	0.00	56.10	0	547	0.00%
2023/02/10	0	0.00	3	55.10	55.00	-3	1,006	-0.30%
2023/02/08	1	56.60	0	0.00	56.70	1	1,029	0.10%
2023/02/06	0	0.00	1	56.50	57.00	-1	1,032	-0.10%
2023/01/12	1	53.50	0	0.00	53.50	1	1,064	0.09%
2023/01/06	0	0.00	2	53.40	53.60	-2	1,079	-0.19%
2023/01/04	1	51.90	0	0.00	52.20	1	1,090	0.09%
2022/12/28	1	50.40	1	50.40	50.40	0	1,226	0.00%
2022/12/27	1	52.10	0	0.00	51.70	1	1,235	0.08%
2022/12/23	0	0.00	0	51.80	51.90	0	1,263	0.00%
2022/12/22	2	52.10	2	52.20	52.20	0	1,265	0.00%
2022/12/15	0	0.00	1	54.30	54.30	-1	1,293	-0.08%
2022/12/13	1	52.40	0	0.00	52.40	1	1,297	0.08%
2022/12/09	3	53.50	0	0.00	53.10	3	1,306	0.23%
2022/12/08	1	54.50	1	54.70	53.90	0	1,315	0.00%
2022/12/07	1	54.00	32.1	55.57	54.00	-31.1	1,331	-2.33%
2022/12/06	3	58.33	1	58.10	57.60	2	1,328	0.15%
2022/12/05	0	0.00	2.2	62.33	63.90	-2.2	1,313	-0.17%
2022/12/02	2	61.30	0	0.00	61.80	2	1,347	0.15%
2022/12/01	1	61.20	0	0.00	62.20	1	1,344	0.07%
2022/11/29	0	0.00	1	60.30	60.50	-1	1,412	-0.07%
2022/11/28	0.2	61.20	32	60.70	61.00	-31.8	1,457	-2.18%
2022/11/25	0	60.90	0	0.00	60.50	0	1,450	0.00%
2022/11/24	35	61.80	5	61.22	61.90	30	1,435	2.09%
2022/11/23	1	59.30	1	59.30	59.30	0	1,411	0.00%
2022/11/22	3	58.64	2	60.05	60.20	1	1,399	0.07%
2022/11/21	1	59.10	1	59.40	59.10	0	1,389	0.00%
2022/11/18	1	59.50	0	0.00	59.60	1	1,379	0.07%
2022/11/17	0	0.00	4	61.03	61.00	-4	1,353	-0.30%
2022/11/16	1	61.20	7	61.10	60.70	-6	1,335	-0.45%
2022/11/15	40	65.30	10	62.93	62.80	30	1,298	2.31%
2022/11/14	2	60.40	21	62.64	62.80	-19	1,201	-1.58%
2022/11/11	83	63.41	57	63.49	63.70	26	1,132	2.29%
2022/11/10	14	63.09	14	62.18	59.60	0	1,055	0.00%
2022/11/09	33	59.71	36	59.98	60.30	-3	938	-0.32%
2022/11/07	1	53.60	0	0.00	53.70	1	859	0.12%
2022/11/04	1	57.70	1	57.50	57.60	0	839	0.00%
2022/11/01	4	56.15	0	0.00	56.00	4	814	0.49%
2022/10/28	0	0.00	1	52.10	52.00	-1	794	-0.13%
2022/10/25	0	0.00	1	54.40	54.40	-1	782	-0.13%
2022/10/21	1	54.80	0	0.00	53.00	1	774	0.13%
2022/10/20	0	0.00	2	54.30	54.60	-2	759	-0.26%
2022/10/18	2	52.00	0	0.00	52.20	2	740	0.27%
2022/10/14	2	52.60	0	0.00	52.50	2	731	0.27%
2022/10/11	0	0.00	86.2	53.76	52.70	-86.2	697	-12.36%
2022/10/07	0	0.00	45	58.16	57.70	-45	675	-6.66%
2022/10/06	19.2	61.40	15	61.01	60.00	4.2	653	0.64%
2022/10/05	8	58.55	10	58.81	58.50	-2	585	-0.34%
2022/09/30	1	56.10	3	56.73	56.80	-2	528	-0.38%
2022/09/23	1	55.70	2	55.70	55.20	-1	481	-0.21%
2022/09/19	0	0.00	10	58.53	56.10	-10	447	-2.23%
2022/09/16	10	58.20	1	57.50	57.90	9	435	2.07%
2022/09/14	1	58.90	0	0.00	59.00	1	403	0.25%
2022/09/13	0	0.00	21	59.67	58.00	-21	378	-5.54%
2022/09/12	24	58.08	31	56.39	58.20	-7	344	-2.03%
2022/09/08	96	56.62	47	57.11	56.10	49	298	16.41%
2022/09/07	21	53.38	0	0.00	52.60	21	230	9.10%
2022/09/06	55	55.99	5	54.28	54.90	50	218	22.85%
2022/09/05	41	54.20	1	53.40	55.40	40	184	21.65%
2022/09/02	9	52.20	10	52.28	53.40	-1	130	-0.77%
2022/09/01	4	48.88	3	48.32	48.55	1	79	1.25%
2022/07/19	0	0.00	1	43.25	43.45	-1	95	-1.04%
2022/07/15	1	42.50	0	0.00	43.00	1	96	1.04%
2022/07/11	0	47.00	1	43.90	44.25	-1	105	-0.94%
2022/07/05	1	41.10	0	0.00	41.25	1	102	0.98%
2022/06/23	0	0.00	1	43.50	43.30	-1	103	-0.96%
2022/06/21	0	0.00	1	44.80	45.30	-1	105	-0.95%
2022/06/08	1	49.15	0	0.00	49.20	1	103	0.96%
2022/06/07	1	50.20	0	0.00	49.85	1	102	0.98%
2022/05/13	0	0.00	1	45.30	45.50	-1	91	-1.09%
2022/04/18	0	0.00	2	46.55	47.70	-2	141	-1.42%
2022/04/06	0	0.00	1	48.00	47.75	-1	386	-0.26%
2022/03/30	0	51.70	0	0.00	48.85	0	413	0.00%
2022/03/23	1	49.40	0	0.00	49.05	1	419	0.24%
2022/03/16	0	0.00	1	45.00	45.00	-1	447	-0.22%
2022/02/21	0	0.00	5	47.66	47.65	-5	548	-0.91%
2022/02/16	1	48.20	1	48.00	48.25	0	557	0.00%
2022/01/25	0	0.00	1	48.35	47.55	-1	556	-0.18%
2022/01/21	0	0.00	2	49.40	48.60	-2	553	-0.36%
2022/01/19	0	0.00	4	49.34	49.40	-4	549	-0.73%
2022/01/18	1	50.20	0	0.00	50.00	1	547	0.18%
2022/01/14	0	0.00	1	49.00	49.10	-1	541	-0.18%
2022/01/13	4	50.40	0	0.00	50.60	4	535	0.75%
2022/01/12	3	50.83	2	50.70	51.40	1	529	0.19%
2022/01/10	5	51.40	3	51.90	51.70	2	510	0.39%
2022/01/07	2	52.60	6	51.25	51.50	-4	504	-0.79%
2022/01/06	3	54.87	6	54.50	53.00	-3	494	-0.61%
2022/01/05	1	55.50	51	58.16	55.00	-50	464	-10.77%
2022/01/04	64	57.44	84	60.62	58.70	-20	440	-4.55%
2022/01/03	78	61.74	160	60.70	62.10	-82	358	-22.88%	大賣/
2021/12/30	166	56.41	8	55.89	56.50	158	301	52.45%	大買/鉅額交易
2021/12/24	1	50.90	3	50.60	50.40	-2	247	-0.81%
2021/12/14	1	47.80	0	0.00	47.30	1	218	0.46%
2021/12/13	0	0.00	1	49.80	49.50	-1	210	-0.47%
2021/12/09	1	49.90	1	49.90	49.25	0	190	0.00%
2021/12/08	4	49.66	0	0.00	50.30	4	185	2.16%
2021/12/07	4	49.69	4	51.23	51.80	0	170	0.00%
2021/12/06	52	50.42	50	50.50	50.50	2	122	1.63%
2021/11/12	0	0.00	1	43.40	43.50	-1	63	-1.58%
2021/10/13	1	36.35	0	0.00	36.40	1	70	1.42%
2021/10/06	0	0.00	1	37.50	37.15	-1	91	-1.09%
2021/09/23	0	0.00	1	39.30	39.70	-1	99	-1.00%
2021/09/22	0	41.00	0	0.00	39.20	0	101	0.00%
2021/09/14	1	40.30	0	0.00	40.30	1	110	0.90%
2021/09/07	0	0.00	1	39.90	39.55	-1	117	-0.85%
2021/08/25	1	40.35	0	0.00	40.55	1	126	0.79%
2021/08/19	2	38.93	0	0.00	39.50	2	128	1.56%
2021/08/18	0	0.00	1	37.85	39.10	-1	128	-0.78%
2021/08/13	1	39.50	0	0.00	39.40	1	129	0.77%
2021/08/12	0	0.00	1	40.00	40.10	-1	130	-0.77%
2021/08/02	1	40.75	1	40.65	40.85	0	170	0.00%
2021/07/14	0	0.00	5	46.00	46.00	-5	209	-2.39%
2021/07/13	5	44.70	5	45.80	44.80	0	215	0.00%
2021/07/06	5	44.65	0	0.00	44.70	5	286	1.74%
2021/07/05	0	0.00	8	45.80	46.00	-8	291	-2.74%
2021/06/29	0	0.00	1	44.55	44.70	-1	318	-0.31%
2021/06/24	0	0.00	2	44.10	44.25	-2	331	-0.60%
2021/06/23	0	0.00	2	43.60	43.50	-2	333	-0.60%
2021/06/10	1	42.95	0	0.00	43.90	1	341	0.29%
2021/06/04	0	0.00	1	42.00	41.60	-1	343	-0.29%
2021/05/27	0	0.00	2	42.35	43.00	-2	355	-0.56%
2021/05/25	0	0.00	2	42.60	42.70	-2	362	-0.55%
2021/05/18	0	0.00	2	37.50	40.05	-2	389	-0.51%
2021/05/17	2	36.20	0	0.00	36.45	2	393	0.51%
2021/05/13	1	37.35	0	0.00	39.35	1	389	0.26%
2021/05/12	1	42.00	0	0.00	40.40	1	385	0.26%
2021/05/05	1	50.00	0	0.00	49.90	1	385	0.26%
2021/04/29	4	52.60	0	0.00	52.30	4	410	0.97%
2021/04/22	1	53.50	0	0.00	53.10	1	654	0.15%
2021/04/21	5	55.70	4	55.30	55.30	1	651	0.15%
2021/04/20	3	55.70	0	0.00	56.80	3	646	0.46%
2021/04/19	5	55.56	0	0.00	55.80	5	644	0.78%
2021/04/16	2	56.90	8	57.58	57.50	-6	633	-0.95%
2021/04/14	1	51.70	0	0.00	51.90	1	581	0.17%
2021/04/08	1	56.80	0	0.00	56.50	1	591	0.17%
2021/04/07	2	56.60	0	0.00	57.10	2	588	0.34%
2021/04/01	5	55.48	0	0.00	55.60	5	573	0.87%
2021/03/31	0	0.00	1	56.40	56.30	-1	571	-0.18%
2021/03/30	1	55.50	0	0.00	55.50	1	567	0.18%
2021/03/26	0	0.00	1	54.30	54.00	-1	561	-0.18%
2021/03/19	0	0.00	1	53.10	53.10	-1	570	-0.18%
2021/03/18	2	53.75	0	0.00	54.00	2	573	0.35%
2021/03/11	0	0.00	1	52.60	53.00	-1	712	-0.14%
2021/03/09	1	52.00	0	0.00	51.70	1	722	0.14%
2021/03/04	0	0.00	1	53.40	53.60	-1	744	-0.13%
2021/03/03	1	54.50	1	53.60	54.20	0	764	0.00%
2021/03/02	0	0.00	1	52.80	52.80	-1	765	-0.13%
2021/02/23	1	54.40	0	0.00	54.50	1	776	0.13%
2021/02/22	0	0.00	0.1	56.42	55.70	-0.1	782	-0.01%
2021/02/19	0	0.00	3	53.67	55.30	-3	791	-0.38%
2021/02/17	1	50.50	5	51.10	50.70	-4	843	-0.47%
2021/02/05	1	52.70	0	0.00	52.80	1	939	0.11%
2021/02/04	0	0.00	3	53.10	53.10	-3	979	-0.31%
2021/02/03	0	0.00	1	53.50	53.30	-1	989	-0.10%
2021/02/02	0	0.00	1	53.70	54.00	-1	989	-0.10%
2021/02/01	0.1	54.00	0	0.00	53.50	0.1	990	0.01%
2021/01/28	0	0.00	1	56.20	57.00	-1	990	-0.10%
2021/01/27	1	57.20	2	56.15	57.30	-1	988	-0.10%
2021/01/26	1	55.70	0	0.00	55.70	1	987	0.10%
2021/01/25	2	57.75	1	58.90	56.80	1	981	0.10%
2021/01/22	2	60.00	1	61.10	59.00	1	971	0.10%
2021/01/21	4	60.90	3	61.47	59.20	1	959	0.10%
2021/01/20	1	59.10	1	62.90	60.00	0	945	0.00%
2021/01/19	6	62.95	0	0.00	62.00	6	919	0.65%
2021/01/18	6	64.45	5	64.44	65.00	1	882	0.11%
2021/01/15	101	63.52	100	63.67	61.10	1	821	0.12%	大買/
2021/01/11	2	57.90	1	57.70	58.50	1	702	0.14%
2021/01/04	1	56.60	0	0.00	57.40	1	690	0.14%
2020/12/29	0	0.00	1	54.70	54.70	-1	692	-0.14%
2020/12/28	0	0.00	2	55.45	55.30	-2	692	-0.29%
2020/12/24	1	56.10	0	0.00	55.20	1	694	0.14%
2020/12/15	0	0.00	2	55.60	54.10	-2	713	-0.28%
2020/12/14	0	0.00	1	56.20	56.50	-1	708	-0.14%
2020/12/10	0	0.00	1	60.90	58.40	-1	695	-0.14%
2020/12/07	41	62.71	45	63.10	63.20	-4	646	-0.62%
2020/12/02	1	59.20	1	58.50	58.20	0	600	0.00%
2020/11/30	1	59.70	0	0.00	58.70	1	597	0.17%
2020/11/27	2	58.45	0	0.00	58.60	2	591	0.34%
2020/11/26	0	0.00	2	56.70	56.70	-2	574	-0.35%
2020/11/23	1	58.10	1	58.10	57.70	0	587	0.00%
2020/11/17	3	59.67	11	60.40	58.10	-8	598	-1.34%
2020/11/16	12	59.58	0	0.00	60.00	12	587	2.04%
2020/11/13	59	59.22	109	59.72	60.10	-50	557	-8.97%	大賣/
2020/11/12	104	57.65	51	57.63	57.90	53	460	11.51%	大買/
2020/11/05	1	48.95	0	0.00	48.90	1	425	0.24%
2020/10/30	0	0.00	2	47.65	47.65	-2	455	-0.44%
2020/10/27	1	50.10	0	0.00	50.10	1	477	0.21%
2020/10/06	1	59.00	0	0.00	58.50	1	717	0.14%
2020/09/29	0	0.00	1	56.90	56.70	-1	837	-0.12%
2020/09/28	0	0.00	2	56.90	56.50	-2	890	-0.22%
2020/09/25	1	53.00	0	0.00	53.40	1	920	0.11%
2020/09/24	1	58.00	3	55.77	55.40	-2	1,013	-0.20%
2020/09/23	0	0.00	1	58.80	58.80	-1	1,096	-0.09%
2020/09/21	0	0.00	1	60.00	59.90	-1	1,163	-0.09%
2020/09/11	0	0.00	5	59.80	58.80	-5	1,436	-0.35%
2020/09/09	1	60.10	0	0.00	61.10	1	1,615	0.06%
2020/09/03	0	0.00	1	68.80	67.50	-1	1,770	-0.06%
2020/09/02	0	0.00	3	68.13	68.20	-3	1,843	-0.16%
2020/08/27	0	0.00	1	69.60	69.00	-1	2,066	-0.05%
2020/08/26	2	68.05	1	69.20	69.40	1	2,148	0.05%
2020/08/25	8	66.90	8	67.09	67.30	0	2,284	0.00%
2020/08/21	2	62.60	4	61.00	63.80	-2	2,462	-0.08%
2020/08/20	2	60.50	0	0.00	60.40	2	2,534	0.08%
2020/08/19	1	66.10	0	0.00	65.50	1	2,555	0.04%
2020/08/11	0	0.00	1	66.60	66.50	-1	2,787	-0.04%
2020/08/06	2	71.75	0	0.00	70.30	2	2,994	0.07%
2020/08/05	1	71.50	0	0.00	72.00	1	3,126	0.03%
2020/08/03	1	71.20	0	0.00	71.20	1	3,339	0.03%
2020/07/31	1	72.40	1	72.70	72.70	0	3,386	0.00%
2020/07/29	5	65.38	6	66.90	68.90	-1	3,491	-0.03%
2020/07/28	9	70.13	0	0.00	65.20	9	3,508	0.26%
2020/07/27	7	74.13	6	72.78	71.00	1	3,490	0.03%
2020/07/24	2	73.65	0	0.00	72.60	2	3,493	0.06%
2020/07/23	0	0.00	1	76.50	75.20	-1	3,527	-0.03%
2020/07/22	1	77.20	17	77.05	76.20	-16	3,547	-0.45%
2020/07/21	17	76.80	1	76.30	76.80	16	3,542	0.45%
2020/07/17	1	73.00	0	0.00	73.00	1	3,552	0.03%
2020/07/14	1	78.00	0	0.00	78.00	1	3,546	0.03%
2020/07/13	10	78.87	3	79.00	79.10	7	3,557	0.20%
2020/07/10	0	0.00	1	79.30	78.00	-1	3,542	-0.03%
2020/07/09	31	81.69	28	81.80	81.10	3	3,523	0.09%
2020/07/07	2	80.95	1	81.30	79.00	1	3,445	0.03%
2020/07/03	3	83.23	22	84.96	81.30	-19	3,396	-0.56%
2020/07/02	30	83.10	11	82.85	84.10	19	3,303	0.58%
2020/07/01	70	81.45	70	82.07	79.50	0	3,216	0.00%
2020/06/29	1	77.80	2	77.80	78.00	-1	3,153	-0.03%
2020/06/24	131	82.20	132	83.00	80.00	-1	3,133	-0.03%	大買/大賣/
2020/06/23	1	76.10	1	77.80	78.50	0	3,020	0.00%
2020/06/22	0	0.00	3	76.43	76.60	-3	2,997	-0.10%
2020/06/19	2	80.65	1	79.80	79.00	1	2,992	0.03%
2020/06/18	4	78.83	26	78.95	78.90	-22	2,961	-0.74%
2020/06/17	47	81.96	26	82.04	80.10	21	2,934	0.72%
2020/06/16	50	77.11	44	77.22	78.50	6	2,809	0.21%
2020/06/15	1	74.50	15	74.58	71.40	-14	2,776	-0.50%
2020/06/12	11	74.36	8	74.13	75.00	3	2,749	0.11%
2020/06/11	9	80.73	6	80.52	78.30	3	2,707	0.11%
2020/06/10	25	82.33	18	82.73	81.60	7	2,674	0.26%
2020/06/09	16	82.29	18	82.68	80.50	-2	2,657	-0.08%
2020/06/08	1	79.80	2	79.30	79.50	-1	2,614	-0.04%
2020/06/05	17	82.21	26	82.13	81.10	-9	2,591	-0.35%
2020/06/04	8	79.09	1	79.10	78.50	7	2,518	0.28%
2020/06/03	5	81.80	2	80.40	80.00	3	2,495	0.12%
2020/06/02	8	80.26	8	80.80	80.40	0	2,455	0.00%
2020/06/01	35	89.84	61	89.28	86.10	-26	2,426	-1.07%
2020/05/29	225	85.12	214	84.94	86.90	11	2,275	0.48%	大買/大賣/
2020/05/28	17	82.20	20	84.30	79.00	-3	2,198	-0.14%
2020/05/27	9	87.09	4	88.55	85.50	5	2,094	0.24%
2020/05/26	7	87.27	17	86.06	87.40	-10	2,036	-0.49%
2020/05/25	21	77.16	0	0.00	79.50	21	2,021	1.04%
2020/05/22	7	75.80	34	76.65	72.30	-27	1,985	-1.36%
2020/05/21	36	72.47	2	71.30	73.20	34	1,934	1.76%
2020/05/20	0	0.00	1	66.00	66.60	-1	1,896	-0.05%
2020/05/19	14	65.21	13	64.42	64.90	1	1,916	0.05%
2020/05/18	1	62.60	0	0.00	63.00	1	1,906	0.05%
2020/05/13	57	69.87	82	68.40	68.00	-25	1,891	-1.32%
2020/05/12	157	67.03	130	66.95	68.80	27	1,788	1.51%	大買/大賣/
2020/05/11	15	63.03	18	62.89	62.60	-3	1,698	-0.18%
2020/05/08	6	61.35	15	62.67	60.20	-9	1,686	-0.53%
2020/05/07	24	58.99	30	57.33	59.20	-6	1,552	-0.39%
2020/05/06	60	53.90	40	53.28	53.90	20	1,522	1.31%
2020/04/28	6	45.46	6	45.67	46.00	0	1,426	0.00%
2020/04/24	0	0.00	1	40.55	40.15	-1	1,489	-0.07%
2020/04/23	1	40.00	4	40.23	40.55	-3	1,514	-0.20%
2020/04/22	2	40.00	3	40.02	39.40	-1	1,508	-0.07%
2020/04/20	0	0.00	1	39.50	39.15	-1	1,493	-0.07%
2020/04/17	2	39.00	1	39.00	39.00	1	1,506	0.07%
2020/04/16	0	0.00	1	38.85	38.65	-1	1,480	-0.07%
2020/04/15	2	37.85	1	38.00	37.80	1	1,458	0.07%
2020/04/14	1	37.45	1	37.75	37.60	0	1,454	0.00%
2020/04/09	1	36.65	10	36.53	36.60	-9	1,489	-0.60%
2020/04/08	13	37.40	1	37.35	36.90	12	1,478	0.81%
2020/04/07	0	0.00	3	35.15	35.95	-3	1,447	-0.21%
2020/04/06	2	32.83	13	32.80	32.70	-11	1,443	-0.76%
2020/03/31	18	32.18	0	0.00	32.15	18	1,441	1.25%
2020/03/27	0	0.00	1	31.85	31.70	-1	1,433	-0.07%
2020/03/25	6	32.54	0	0.00	31.50	6	1,416	0.42%
2020/03/23	1	28.00	8	27.24	27.50	-7	1,394	-0.50%
2020/03/19	0	0.00	1	27.35	26.00	-1	1,412	-0.07%
2020/03/18	2	31.65	0	0.00	28.80	2	1,458	0.14%
2020/03/16	3	34.73	3	32.90	32.90	0	1,453	0.00%
2020/03/12	0	0.00	7	38.24	37.40	-7	1,411	-0.50%
2020/03/09	1	44.39	0	0.00	41.60	1	1,339	0.07%
2020/03/06	1	44.70	0	0.00	44.70	1	1,318	0.08%
2020/03/05	10	44.39	10	44.62	45.65	0	1,292	0.00%
2020/03/04	0	42.80	0	0.00	42.50	0	1,227	0.00%
2020/03/03	0	0.00	2	42.65	42.20	-2	1,232	-0.16%
2020/02/26	1	43.80	3	43.15	42.90	-2	1,200	-0.17%
2020/02/25	0	0.00	3	42.25	42.10	-3	1,180	-0.25%
2020/02/24	0	0.00	2	43.05	43.05	-2	1,167	-0.17%
2020/02/21	3	44.43	3	44.25	44.00	0	1,152	0.00%
2020/02/20	26	44.86	30	44.83	44.50	-4	1,136	-0.35%
2020/02/19	3	43.55	5	43.38	43.30	-2	1,094	-0.18%
2020/02/18	1	44.60	1	45.40	43.65	0	1,070	0.00%
2020/02/17	4	44.28	10	44.59	44.90	-6	1,027	-0.58%
2020/02/14	1	42.20	3	42.48	43.00	-2	974	-0.21%
2020/02/13	5	43.41	5	43.65	42.30	0	954	0.00%
2020/02/12	12	43.18	6	43.50	42.95	6	928	0.65%
2020/02/11	10	41.49	11	41.65	43.00	-1	875	-0.11%
2020/02/07	0	0.00	11	39.92	39.65	-11	795	-1.38%
2020/02/06	22	40.56	17	40.76	41.50	5	771	0.65%
2020/02/05	2	39.38	2	39.60	38.15	0	716	0.00%
2020/02/04	0	0.00	2	36.55	36.80	-2	684	-0.29%
2020/01/31	0	0.00	1	38.80	38.25	-1	666	-0.15%
2020/01/30	6	38.10	11	38.49	38.00	-5	653	-0.77%
2020/01/20	8	43.96	6	43.58	42.20	2	632	0.32%
2020/01/17	6	42.67	17	42.76	43.45	-11	531	-2.07%
2020/01/16	2	39.55	1	39.60	39.50	1	498	0.20%
2020/01/15	1	39.10	0	0.00	38.60	1	487	0.21%
2020/01/14	0	0.00	1	38.45	38.70	-1	474	-0.21%
2020/01/13	12	38.35	10	38.50	38.00	2	463	0.43%
2020/01/10	1	36.70	7	36.46	37.00	-6	448	-1.34%
2020/01/09	0	0.00	4	35.73	35.80	-4	448	-0.89%
2020/01/07	5	37.19	10	37.11	36.35	-5	444	-1.12%
2020/01/06	7	36.01	0	0.00	35.65	7	421	1.66%
2020/01/03	31	36.58	1	36.20	36.55	30	414	7.23%
2020/01/02	2	34.88	0	0.00	35.40	2	377	0.53%
2019/12/31	2	35.05	0	0.00	34.90	2	375	0.53%
2019/12/30	8	35.34	1	35.30	35.25	7	370	1.89%
2019/12/20	2	34.88	0	0.00	34.80	2	350	0.57%
2019/12/19	1	35.35	0	0.00	34.80	1	348	0.29%
2019/12/16	11	35.38	11	35.75	35.00	0	326	0.00%
2019/12/13	15	36.80	7	36.28	35.00	8	298	2.68%
2019/12/12	22	34.52	20	34.50	33.85	2	224	0.89%
2019/11/27	0	0.00	2	33.60	34.85	-2	178	-1.12%
2019/11/26	0	0.00	1	33.25	33.25	-1	170	-0.59%
2019/11/19	2	33.23	2	33.40	33.35	0	159	0.00%
2019/11/18	6	33.20	7	33.34	33.40	-1	159	-0.63%
2019/11/13	0	0.00	4	31.70	31.75	-4	155	-2.57%
2019/11/08	2	32.50	0	0.00	32.55	2	146	1.37%
2019/10/31	2	33.00	0	0.00	33.10	2	132	1.51%
2019/10/17	3	31.90	0	0.00	32.20	3	86	3.45%
2019/10/08	0	0.00	1	30.40	30.40	-1	71	-1.40%
2019/09/16	0	0.00	1	29.35	29.45	-1	76	-1.31%
2019/08/06	0	0.00	1	28.45	28.70	-1	54	-1.84%
2019/08/02	0	0.00	1	29.00	28.95	-1	55	-1.79%
2019/07/30	0	0.00	1	29.00	29.05	-1	63	-1.58%
2019/07/29	0	0.00	1	29.05	29.35	-1	62	-1.59%
2019/07/24	0	0.00	1	28.95	28.80	-1	63	-1.58%
2019/07/23	0	0.00	1	28.90	28.75	-1	63	-1.58%
2019/07/16	0	0.00	2	28.15	28.10	-2	65	-3.05%
2019/07/10	2	28.00	0	0.00	28.00	2	69	2.86%
2019/07/04	0	0.00	3	28.15	28.15	-3	74	-4.02%
2019/06/28	1	29.55	0	0.00	29.60	1	91	1.09%
2019/05/31	0	0.00	2	29.15	29.30	-2	139	-1.43%
2019/05/30	1	29.10	0	0.00	29.00	1	152	0.66%
2019/05/27	0	0.00	2	28.90	28.60	-2	161	-1.24%
2019/05/23	1	28.80	0	0.00	28.70	1	165	0.61%
2019/05/20	0	0.00	2	28.90	28.75	-2	182	-1.10%
2019/05/14	0	0.00	1	28.75	29.30	-1	224	-0.44%
2019/05/10	0	0.00	2	28.93	28.90	-2	228	-0.87%
2019/05/08	0	0.00	2	29.90	29.85	-2	224	-0.89%
2019/05/07	4	30.48	1	30.40	30.25	3	223	1.34%
2019/05/02	1	31.50	0	0.00	31.80	1	220	0.45%
2019/04/29	0	0.00	1	31.25	31.25	-1	219	-0.45%
2019/04/26	3	31.58	0	0.00	31.55	3	219	1.37%
2019/04/24	0	0.00	1	32.30	32.30	-1	220	-0.45%
2019/04/22	4	32.34	0	0.00	32.30	4	223	1.79%
2019/04/12	1	32.20	0	0.00	32.20	1	234	0.43%
2019/04/09	7	33.34	0	0.00	33.00	7	230	3.04%
2019/03/20	1	34.65	0	0.00	34.70	1	197	0.51%
2019/03/19	0	0.00	1	35.55	35.10	-1	195	-0.51%
2019/03/06	1	34.35	0	0.00	34.25	1	193	0.52%
2019/02/27	1	34.05	1	34.60	34.95	0	168	0.00%
2019/02/26	0	0.00	1	34.30	34.30	-1	167	-0.60%
2019/02/25	2	34.15	0	0.00	34.15	2	165	1.21%
2019/02/20	1	35.00	0	0.00	34.85	1	162	0.62%
2019/02/19	0	0.00	1	35.10	35.55	-1	157	-0.63%
2019/02/18	0	0.00	12	34.31	34.20	-12	148	-8.10%
2019/02/15	13	34.36	1	34.30	34.80	12	143	8.38%
2019/02/13	3	34.38	4	34.99	35.15	-1	134	-0.74%
2019/01/15	0	0.00	1	30.80	31.00	-1	132	-0.76%
2019/01/11	1	30.10	0	0.00	30.30	1	131	0.76%
2019/01/10	0	0.00	1	30.65	30.55	-1	130	-0.77%
2019/01/04	0	0.00	1	28.30	28.50	-1	125	-0.80%
2019/01/03	0	0.00	1	28.05	27.95	-1	133	-0.75%
2018/12/20	0	0.00	3	27.35	27.55	-3	164	-1.82%
2018/12/13	1	28.05	0	0.00	28.25	1	173	0.58%
2018/12/06	1	28.15	1	29.00	28.05	0	181	0.00%
2018/12/05	1	29.35	0	0.00	29.65	1	179	0.56%
2018/12/03	0	0.00	3	30.30	30.55	-3	185	-1.62%
2018/11/28	0	0.00	2	29.35	29.50	-2	192	-1.04%
2018/11/22	1	28.00	1	28.30	28.00	0	218	0.00%
2018/11/16	2	28.05	0	0.00	28.05	2	227	0.88%
2018/11/13	1	27.55	1	28.10	28.20	0	250	0.00%
2018/11/12	0	0.00	1	28.25	28.25	-1	255	-0.39%
2018/11/09	0	0.00	4	28.13	28.10	-4	258	-1.55%
2018/11/08	0	0.00	1	28.55	28.45	-1	263	-0.38%
2018/11/06	1	26.80	2	26.70	26.65	-1	264	-0.38%
2018/10/31	0	0.00	1	24.60	24.80	-1	319	-0.31%
2018/10/30	0	0.00	1	23.70	23.70	-1	319	-0.31%
2018/10/25	3	23.52	0	0.00	23.35	3	320	0.94%
2018/10/24	2	25.65	0	0.00	25.65	2	315	0.63%
2018/10/22	1	26.30	1	26.40	26.35	0	316	0.00%
2018/10/19	1	25.25	0	0.00	25.60	1	316	0.32%
2018/10/17	2	27.05	0	0.00	26.80	2	316	0.63%
2018/10/16	0	0.00	1	27.30	27.00	-1	317	-0.32%
2018/10/15	1	26.95	0	0.00	27.10	1	318	0.31%
2018/10/12	0	0.00	2	26.13	26.65	-2	317	-0.63%
2018/10/11	3	25.90	0	0.00	25.90	3	315	0.95%
2018/10/08	4	29.70	0	0.00	28.80	4	306	1.31%
2018/10/05	1	32.85	1	31.80	31.80	0	296	0.00%
2018/10/03	2	33.73	0	0.00	33.35	2	295	0.68%
2018/10/02	2	35.03	0	0.00	34.70	2	296	0.67%
2018/09/21	1	36.40	0	0.00	36.35	1	347	0.29%
2018/09/20	0	0.00	1	37.00	36.35	-1	349	-0.29%
2018/09/19	0	0.00	2	36.98	37.35	-2	350	-0.57%
2018/09/13	0	0.00	1	35.60	35.60	-1	382	-0.26%
2018/09/07	0	0.00	5	36.55	35.90	-5	523	-0.95%
2018/09/06	0	0.00	15	36.30	36.35	-15	543	-2.76%
2018/09/05	1	37.10	0	0.00	37.35	1	608	0.16%
2018/09/04	0	0.00	1	37.60	37.70	-1	725	-0.14%
2018/09/03	10	37.70	0	0.00	37.30	10	731	1.37%
2018/08/31	4	37.25	5	37.50	38.05	-1	738	-0.14%
2018/08/29	0	0.00	1	36.70	37.10	-1	746	-0.13%
2018/08/28	0	0.00	1	35.85	35.95	-1	754	-0.13%
2018/08/24	2	35.13	0	0.00	35.10	2	783	0.26%
2018/08/23	1	36.25	0	0.00	36.00	1	793	0.13%
2018/08/22	1	36.35	1	36.35	36.25	0	806	0.00%
2018/08/21	5	37.10	6	37.12	36.70	-1	835	-0.12%
2018/08/20	0	0.00	2	35.73	35.50	-2	935	-0.21%
2018/08/17	11	35.79	1	35.95	35.50	10	1,016	0.98%
2018/08/15	3	34.90	1	36.00	34.90	2	1,017	0.20%
2018/08/13	2	35.85	0	0.00	35.60	2	1,022	0.20%
2018/08/10	4	37.71	1	37.55	37.50	3	1,024	0.29%
2018/08/09	10	37.39	9	37.76	38.30	1	1,050	0.10%
2018/08/07	0	0.00	1	36.00	36.05	-1	1,048	-0.10%
2018/08/03	0	0.00	2	34.75	35.00	-2	1,059	-0.19%
2018/08/01	1	34.00	1	34.35	34.00	0	1,080	0.00%
2018/07/30	1	34.05	0	0.00	33.95	1	1,109	0.09%
2018/07/26	0	0.00	1	34.45	34.30	-1	1,116	-0.09%
2018/07/25	2	34.03	1	34.40	34.00	1	1,118	0.09%
2018/07/24	2	33.05	1	33.40	33.65	1	1,121	0.09%
2018/07/19	0	0.00	1	34.10	33.85	-1	1,140	-0.09%
2018/07/18	1	34.00	3	34.10	33.85	-2	1,161	-0.17%
2018/07/16	0	0.00	2	33.93	33.80	-2	1,174	-0.17%
2018/07/13	1	33.10	0	0.00	33.20	1	1,183	0.08%
2018/07/12	1	32.60	0	0.00	32.60	1	1,203	0.08%
2018/07/11	1	32.35	0	0.00	32.40	1	1,212	0.08%
2018/07/09	1	33.10	31	33.93	32.35	-30	1,241	-2.42%
2018/07/06	0	0.00	2	34.98	35.25	-2	1,291	-0.15%
2018/07/05	1	35.65	2	36.15	34.60	-1	1,334	-0.07%
2018/07/03	2	37.60	0	0.00	36.80	2	1,412	0.14%
2018/07/02	0	0.00	1	38.25	38.20	-1	1,406	-0.07%
2018/06/28	1	37.35	1	37.55	37.30	0	1,424	0.00%
2018/06/25	4	37.58	0	0.00	37.65	4	1,420	0.28%
2018/06/22	0	0.00	1	38.55	38.65	-1	1,410	-0.07%
2018/06/21	2	39.70	2	39.80	39.80	0	1,403	0.00%
2018/06/20	1	39.00	1	39.40	39.50	0	1,402	0.00%
2018/06/19	68	42.50	69	42.43	40.50	-1	1,384	-0.07%
2018/06/15	31	41.05	35	41.07	40.30	-4	1,323	-0.30%
2018/06/14	8	39.37	4	39.51	39.85	4	1,284	0.31%
2018/06/13	4	39.35	0	0.00	39.10	4	1,270	0.31%
2018/06/12	22	40.51	32	40.59	41.55	-10	1,205	-0.83%
2018/06/11	30	37.78	0	0.00	37.80	30	1,094	2.74%
2018/06/08	2	37.95	1	38.60	38.00	1	1,100	0.09%
2018/06/06	2	37.75	0	0.00	37.35	2	1,138	0.18%
2018/06/05	2	37.85	0	0.00	38.05	2	1,193	0.17%
2018/06/04	0	0.00	12	38.52	39.30	-12	1,216	-0.99%
2018/06/01	1	37.10	0	0.00	37.65	1	1,240	0.08%
2018/05/31	7	37.14	0	0.00	36.95	7	1,354	0.52%
2018/05/30	7	37.38	0	0.00	37.60	7	1,350	0.52%
2018/05/29	5	37.93	3	38.90	38.65	2	1,342	0.15%
2018/05/28	14	39.67	4	39.05	38.05	10	1,361	0.73%
2018/05/25	4	37.26	15	38.26	39.10	-11	1,265	-0.87%
2018/05/24	1	34.90	1	35.55	35.55	0	1,196	0.00%
2018/05/23	2	35.48	2	36.05	35.30	0	1,194	0.00%
2018/05/21	2	34.93	0	0.00	34.90	2	1,188	0.17%
2018/05/17	2	36.18	10	36.85	36.20	-8	1,176	-0.68%
2018/05/16	28	35.73	23	35.93	36.10	5	1,133	0.44%
2018/05/15	2	34.00	1	34.05	33.90	1	1,101	0.09%
2018/05/14	1	33.85	3	34.22	33.70	-2	1,107	-0.18%
2018/05/11	2	32.98	1	33.80	32.85	1	1,101	0.09%
2018/05/10	5	32.87	4	33.21	33.75	1	1,095	0.09%
2018/05/09	5	34.07	0	0.00	33.85	5	1,085	0.46%
2018/05/08	2	35.33	2	35.05	35.25	0	1,071	0.00%
2018/05/04	0	0.00	3	33.90	34.05	-3	1,044	-0.29%
2018/05/03	2	33.08	0	0.00	33.30	2	1,040	0.19%
2018/04/30	0	0.00	1	33.80	34.00	-1	1,035	-0.10%
2018/04/27	0	0.00	5	32.84	33.00	-5	1,031	-0.48%
2018/04/26	4	32.80	2	33.35	32.20	2	1,028	0.19%
2018/04/25	1	32.00	3	32.63	32.75	-2	1,021	-0.20%
2018/04/24	5	32.62	3	34.00	32.65	2	1,015	0.20%
2018/04/23	2	34.75	5	34.20	34.40	-3	995	-0.30%
2018/04/20	2	35.58	0	0.00	35.65	2	987	0.20%
2018/04/19	0	0.00	7	35.24	36.30	-7	982	-0.71%
2018/04/18	7	35.64	7	36.01	35.15	0	969	0.00%
2018/04/16	1	34.85	0	0.00	35.20	1	940	0.11%
2018/04/13	0	0.00	1	36.20	36.05	-1	926	-0.11%
2018/04/12	21	38.09	3	38.18	36.90	18	911	1.97%
2018/04/11	34	35.40	37	36.55	37.00	-3	847	-0.35%
2018/04/10	2	34.78	3	35.85	33.65	-1	811	-0.12%
2018/04/09	27	33.54	37	33.72	34.15	-10	763	-1.31%
2018/04/03	4	30.78	0	0.00	31.05	4	719	0.56%
2018/04/02	6	31.43	1	31.45	31.40	5	717	0.70%
2018/03/31	1	32.10	19	31.87	31.80	-18	712	-2.53%
2018/03/29	1	30.75	0	0.00	30.95	1	687	0.15%
2018/03/28	1	30.55	0	0.00	30.50	1	688	0.15%
2018/03/27	6	31.13	0	0.00	31.00	6	685	0.88%
2018/03/26	1	30.35	0	0.00	30.40	1	682	0.15%
2018/03/23	6	29.83	0	0.00	29.70	6	679	0.88%
2018/03/22	7	31.29	0	0.00	30.50	7	670	1.04%
2018/03/19	0	0.00	2	32.45	32.45	-2	649	-0.31%
2018/03/16	0	0.00	13	31.58	31.80	-13	641	-2.03%
2018/03/15	0	0.00	1	32.25	32.15	-1	637	-0.16%
2018/03/14	2	32.50	1	33.20	32.30	1	634	0.16%
2018/03/13	12	32.84	13	33.03	32.80	-1	648	-0.15%
2018/03/12	3	32.15	6	32.09	31.80	-3	606	-0.49%
2018/03/09	13	32.80	19	32.16	32.50	-6	603	-0.99%
2018/03/08	6	32.05	5	31.02	32.20	1	538	0.19%
2018/03/07	7	29.74	1	31.40	29.55	6	500	1.20%
2018/03/06	7	31.44	13	31.49	31.30	-6	456	-1.32%
2018/03/05	2	29.15	2	29.35	29.10	0	340	0.00%
2018/03/02	2	28.93	2	29.10	29.00	0	335	0.00%
2018/03/01	4	29.39	7	29.79	28.80	-3	336	-0.89%
2018/02/27	10	29.15	9	29.03	29.25	1	302	0.33%
2018/02/26	14	28.76	15	29.06	28.45	-1	325	-0.31%
2018/02/23	0	0.00	1	27.65	27.60	-1	316	-0.32%
2018/02/22	1	27.05	0	0.00	27.45	1	324	0.31%
2018/02/08	0	0.00	1	26.80	26.80	-1	329	-0.30%
2018/02/06	4	27.05	2	27.45	26.25	2	330	0.61%
2018/02/05	2	27.50	0	0.00	27.60	2	320	0.62%
2018/02/01	0	0.00	1	27.50	27.65	-1	325	-0.31%
2018/01/30	1	27.50	1	27.50	27.60	0	331	0.00%
2018/01/29	1	27.30	0	0.00	27.75	1	335	0.30%
2018/01/26	1	27.70	2	27.60	27.95	-1	339	-0.29%
2018/01/25	0	0.00	1	27.75	27.80	-1	371	-0.27%
2018/01/12	2	27.43	0	0.00	27.30	2	395	0.51%
2018/01/08	5	28.12	20	28.35	28.00	-15	429	-3.50%
2018/01/05	11	28.80	1	29.30	28.80	10	425	2.35%
2018/01/04	0	0.00	4	28.80	29.10	-4	421	-0.95%
2018/01/03	10	28.00	0	0.00	28.20	10	413	2.42%