麗臺 (2465)-元大-小港券商分點個股進出

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

麗臺

(2465)

可現股當沖

股價
130.0
漲跌
▲8.0
漲幅
+6.56%
成交量
5,951張
產業
上市電腦週邊類股
379人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－元大-小港券商分點個股進出

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

元大-小港券商分點個股進出
元大-小港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	21	124.50	21	129.19	130.00	0	4,836	0.00%
2024/05/06	23	121.22	24	121.90	122.00	-1	4,761	-0.02%
2024/05/03	1	121.50	0	0.00	123.50	1	4,763	0.02%
2024/05/02	17	123.12	15.1	124.07	124.00	1.9	4,755	0.04%
2024/04/30	1.1	131.00	3	126.00	131.50	-2	4,721	-0.04%
2024/04/29	12	124.04	12	123.08	124.00	0	4,751	0.00%
2024/04/26	0	0.00	0	123.00	122.50	0	4,803	0.00%
2024/04/25	1	121.50	4	124.88	124.00	-3	4,783	-0.06%
2024/04/24	4	128.62	5	129.40	126.00	-1	4,745	-0.02%
2024/04/23	3	117.00	7	119.36	121.00	-4	4,650	-0.09%
2024/04/22	11.2	125.89	1	126.50	124.50	10.2	4,540	0.22%
2024/04/19	37	136.65	33.1	139.67	138.00	3.9	4,442	0.09%
2024/04/18	10	141.00	3	143.17	142.00	7	4,207	0.17%
2024/04/17	0	0.00	15	133.53	134.50	-15	3,976	-0.38%
2024/04/16	16	124.38	9	123.12	122.50	7	3,940	0.18%
2024/04/15	14	138.54	10	140.79	134.50	4	3,841	0.10%
2024/04/12	17	136.83	17	136.79	138.00	0	3,667	0.00%
2024/04/11	19	127.53	21	130.95	128.50	-2	3,490	-0.06%
2024/04/09	3	121.50	0	0.00	121.00	3	3,307	0.09%
2024/04/08	0	0.00	2	124.50	124.50	-2	3,301	-0.06%
2024/04/03	1	123.00	0	116.00	125.00	1	3,342	0.03%
2024/04/02	0	122.00	3	120.33	120.00	-3	3,334	-0.09%
2024/04/01	1	123.50	2	123.50	123.00	-1	3,321	-0.03%
2024/03/29	2	119.26	7	118.93	120.50	-5	3,301	-0.15%
2024/03/28	0	116.00	3	114.50	114.50	-3	3,276	-0.09%
2024/03/27	8	124.12	2	117.50	117.50	6	3,293	0.18%
2024/03/26	0	0.00	4	123.50	123.50	-4	3,228	-0.12%
2024/03/25	7	112.86	0	0.00	112.50	7	3,181	0.22%
2024/03/22	5	125.50	4	117.75	117.50	1	3,220	0.03%
2024/03/20	2	126.00	0	0.00	124.50	2	3,191	0.06%
2024/03/19	5	130.00	7	129.00	129.00	-2	3,227	-0.06%
2024/03/18	6	133.33	0	0.00	132.50	6	3,325	0.18%
2024/03/15	8	128.06	0	131.50	125.50	8	3,317	0.24%
2024/03/14	10	135.75	3.1	137.18	132.00	6.9	3,334	0.21%
2024/03/13	3.1	147.52	4	147.38	145.00	-1	3,328	-0.03%
2024/03/12	8	137.75	0	0.00	143.00	8	3,294	0.24%
2024/03/11	0	0.00	2.2	128.27	130.00	-2.2	3,375	-0.07%
2024/03/08	15	135.46	3	135.17	133.50	12	3,349	0.36%
2024/03/07	4.1	151.74	25	156.88	148.00	-21	3,298	-0.64%
2024/03/06	0.1	156.50	0	0.00	157.00	0.1	3,320	0.00%
2024/03/05	1	160.00	0.1	163.30	157.00	1	3,434	0.03%
2024/03/04	6.1	158.01	0.1	160.00	160.00	6	3,532	0.17%
2024/03/01	0	0.00	2.2	144.00	146.00	-2.2	3,527	-0.06%
2024/02/29	2.2	138.42	0	0.00	144.00	2.2	3,532	0.06%
2024/02/26	0	0.00	0.2	124.50	126.00	-0.2	3,522	-0.01%
2024/02/23	0	0.00	1	120.00	123.00	-1	3,545	-0.03%
2024/02/22	0	0.00	2	116.50	119.50	-2	3,597	-0.06%
2024/02/21	0.1	122.00	1	120.00	120.00	-0.9	3,597	-0.03%
2024/02/20	1.2	118.75	5.2	120.43	121.50	-4	3,598	-0.11%
2024/02/19	16.2	104.01	2.6	118.93	123.50	13.6	3,590	0.38%
2024/02/15	0	0.00	0	103.50	103.50	0	3,630	0.00%
2024/02/05	1.6	93.30	4.8	93.84	94.40	-3.2	3,659	-0.09%
2024/02/02	10.1	85.09	23.2	84.71	85.90	-13.1	3,597	-0.36%
2024/02/01	8.1	77.90	1.1	78.60	78.10	7	3,564	0.20%
2024/01/31	2.1	75.43	7.1	75.75	78.00	-5	3,475	-0.14%
2024/01/30	1.1	71.54	12	72.77	72.90	-10.9	3,329	-0.33%
2024/01/26	1	67.60	1	68.08	66.70	0	3,240	0.00%
2024/01/25	3	70.80	6.1	70.19	69.60	-3.1	3,269	-0.09%
2024/01/24	5	69.76	0.1	69.40	69.20	4.9	3,251	0.15%
2024/01/23	3.2	70.69	18.1	70.35	71.00	-14.9	3,269	-0.46%
2024/01/22	6.1	66.26	19	66.53	67.60	-13	3,212	-0.40%
2024/01/19	5	60.42	0	0.00	61.50	5	3,192	0.16%
2024/01/17	5	56.52	0	0.00	56.70	5	3,442	0.15%
2024/01/16	2	59.40	0	0.00	59.10	2	3,442	0.06%
2024/01/15	0	0.00	0.1	60.90	60.80	-0.1	3,445	0.00%
2024/01/11	1.1	62.69	0.5	64.40	64.40	0.6	3,500	0.02%
2024/01/10	2	59.50	0	60.84	59.10	2	3,521	0.06%
2024/01/09	5	62.32	0	61.00	60.40	5	3,587	0.14%
2024/01/04	0	0.00	0	61.87	61.00	0	3,836	0.00%
2024/01/03	0	0.00	0.2	62.50	62.30	-0.2	3,928	0.00%
2024/01/02	0	63.50	1.1	62.71	63.50	-1	3,989	-0.03%
2023/12/29	2	63.32	0.1	64.20	63.40	1.9	3,984	0.05%
2023/12/28	0	67.50	0.2	67.50	67.20	-0.2	3,932	0.00%
2023/12/27	0	0.00	0.2	67.50	67.20	-0.2	3,895	0.00%
2023/12/26	0.1	68.37	0	0.00	68.60	0.1	3,874	0.00%
2023/12/25	5	66.90	1	67.60	66.90	4	3,850	0.10%
2023/12/22	1.1	68.65	4	66.00	68.50	-2.9	3,820	-0.08%
2023/12/21	3	65.00	0	0.00	65.40	3	3,771	0.08%
2023/12/20	1.1	66.37	0.2	66.70	66.30	0.9	3,753	0.02%
2023/12/19	1.1	66.72	1.3	67.42	66.50	-0.1	3,725	0.00%
2023/12/18	0.1	68.60	0	0.00	69.20	0.1	3,635	0.00%
2023/12/15	6.1	68.52	0.3	69.00	68.00	5.8	3,609	0.16%
2023/12/14	1.4	68.64	1.5	68.62	71.40	-0.1	3,569	0.00%
2023/12/13	2.1	70.56	9.6	69.49	70.30	-7.5	3,497	-0.21%
2023/12/12	1	64.90	0	0.00	64.90	1	3,360	0.03%
2023/12/11	3	67.50	1	68.00	66.70	2	3,319	0.06%
2023/12/08	2	66.25	0	0.00	65.80	2	3,247	0.06%
2023/12/07	7.1	66.57	2	68.35	66.70	5.1	3,178	0.16%
2023/12/06	4.2	67.30	3.6	69.28	69.50	0.6	3,097	0.02%
2023/12/05	1	64.00	8.1	64.50	63.20	-7.1	2,944	-0.24%
2023/12/04	0.1	64.20	2.3	63.92	62.50	-2.2	2,886	-0.08%
2023/12/01	1.1	61.44	2.7	62.12	62.10	-1.6	2,815	-0.06%
2023/11/30	1	62.66	3.5	63.13	63.60	-2.5	2,761	-0.09%
2023/11/29	2.4	59.77	5	59.50	59.80	-2.6	2,624	-0.10%
2023/11/28	0.1	54.10	3	53.47	54.40	-2.9	2,503	-0.12%
2023/11/27	3	53.00	0	53.70	52.60	3	2,487	0.12%
2023/11/24	0	0.00	1.1	54.61	54.20	-1.1	2,472	-0.04%
2023/11/22	0	0.00	2	57.85	57.70	-2	2,412	-0.08%
2023/11/21	2	59.62	4	60.99	59.50	-2	2,374	-0.08%
2023/11/17	0	0.00	4.2	57.36	58.00	-4.2	2,285	-0.18%
2023/11/16	10	59.48	2.3	59.20	59.00	7.7	2,237	0.35%
2023/11/15	2.5	58.23	5	58.98	60.00	-2.5	2,178	-0.12%
2023/11/14	1	56.60	3	56.63	55.50	-2	2,071	-0.10%
2023/11/10	0	0.00	7.5	54.50	54.60	-7.5	1,954	-0.38%
2023/11/09	2.1	54.77	6.1	56.57	56.90	-4	1,888	-0.21%
2023/11/08	0.1	52.99	0.6	52.75	51.80	-0.5	1,807	-0.03%
2023/11/07	3	53.83	0.1	53.00	52.70	2.9	1,794	0.16%
2023/11/03	8.1	54.17	2	53.60	53.60	6.1	1,786	0.34%
2023/11/02	5	55.41	1	54.50	55.30	4	1,744	0.23%
2023/11/01	0	0.00	1.1	52.49	51.60	-1.1	1,678	-0.06%
2023/10/31	2.1	54.58	1.6	54.24	52.50	0.5	1,650	0.03%
2023/10/30	1.4	55.79	1.2	55.13	55.00	0.2	1,588	0.01%
2023/10/27	3	56.83	4.1	56.58	57.00	-1.1	1,512	-0.07%
2023/10/26	5.5	56.01	3.1	54.70	57.60	2.4	1,417	0.17%
2023/10/25	1	53.60	1	53.60	53.60	0	1,266	0.00%
2023/10/20	1	41.75	0	0.00	40.40	1	1,123	0.09%
2023/10/18	3	45.30	4.1	46.55	45.30	-1.1	1,046	-0.11%
2023/10/17	2	49.87	0.1	50.50	50.30	2	1,009	0.20%
2023/10/16	0	0.00	0.3	51.20	51.80	-0.3	951	-0.03%
2023/10/13	0.4	52.95	6	50.98	51.50	-5.6	941	-0.59%
2023/10/12	5.9	50.40	9	49.61	51.20	-3.2	888	-0.36%
2023/10/11	2.2	45.20	3	45.05	46.90	-0.9	771	-0.11%
2023/10/06	2	40.15	3.9	42.65	42.65	-1.9	659	-0.28%
2023/10/05	0	0.00	0.1	38.80	38.80	-0.1	589	-0.01%
2023/10/04	0.1	39.80	3	39.73	39.40	-3	578	-0.51%
2023/09/21	0.1	36.65	0	0.00	36.75	0.1	565	0.02%
2023/09/20	0	38.10	1	37.10	37.15	-1	566	-0.17%
2023/09/19	0	0.00	0.1	37.40	38.05	-0.1	562	-0.02%
2023/09/18	0.1	37.60	1	38.00	37.80	-0.9	554	-0.16%
2023/09/12	1	35.30	0	0.00	35.15	1	542	0.18%
2023/09/11	1	35.50	0	0.00	35.30	1	544	0.18%
2023/09/08	0	0.00	1	35.85	35.80	-1	545	-0.18%
2023/09/01	0	0.00	2	35.80	35.75	-2	566	-0.35%
2023/08/29	0	35.80	0	0.00	35.70	0	578	0.00%
2023/08/28	0	0.00	2	35.65	35.95	-2	590	-0.34%
2023/08/24	2	37.10	1	37.25	36.40	1	651	0.15%
2023/08/15	1	35.15	2	35.28	35.80	-1	695	-0.14%
2023/08/14	1	35.30	0	0.00	35.05	1	692	0.14%
2023/08/11	1	36.80	1	37.90	36.10	0	687	0.00%
2023/08/10	1	38.07	3	38.28	38.05	-2	672	-0.29%
2023/08/09	4	38.19	1	38.85	38.90	3	642	0.47%
2023/08/02	0	0.00	1	35.55	35.20	-1	612	-0.16%
2023/07/31	1	37.00	0	0.00	37.20	1	598	0.17%
2023/07/25	1	39.95	2	39.60	40.55	-1	567	-0.18%
2023/07/24	0	0.00	2	36.80	37.65	-2	545	-0.37%
2023/07/20	3	39.83	0	0.00	39.45	3	531	0.56%
2023/07/19	1	40.15	0	0.00	39.90	1	514	0.19%
2023/07/18	2	39.80	0	0.00	38.70	2	498	0.40%
2023/07/17	3.1	39.20	2	39.80	40.15	1.1	459	0.23%
2023/07/14	1	36.75	1	37.00	37.40	0	412	0.00%
2023/07/13	0.1	34.55	0	0.00	34.00	0.1	397	0.01%
2023/07/11	1	35.60	2	35.55	35.35	-1	398	-0.25%
2023/07/05	2	36.55	0	0.00	36.55	2	474	0.42%
2023/06/26	1	37.50	0	0.00	36.80	1	512	0.20%
2023/06/15	0.1	37.20	0	0.00	37.05	0.1	571	0.01%
2023/06/14	1	37.25	0	0.00	37.30	1	576	0.17%
2023/06/09	0	0.00	1	38.05	37.80	-1	665	-0.15%
2023/06/08	1	37.10	0	0.00	37.00	1	674	0.15%
2023/06/07	0.1	38.00	0	0.00	37.90	0.1	690	0.01%
2023/06/06	0.1	38.00	0	0.00	37.60	0.1	698	0.01%
2023/06/05	0.1	39.05	2	38.35	38.40	-1.9	703	-0.27%
2023/05/31	1	39.55	0	0.00	39.25	1	702	0.14%
2023/05/30	1	40.65	5.1	40.99	40.45	-4.1	687	-0.60%
2023/05/26	0.1	39.00	0	0.00	38.30	0.1	691	0.01%
2023/05/22	0	0.00	1	35.50	35.55	-1	757	-0.13%
2023/05/17	0	0.00	1	34.25	34.25	-1	886	-0.11%
2023/05/10	1	35.40	3	34.98	35.45	-2	995	-0.20%
2023/05/09	3	36.10	0	0.00	35.10	3	1,032	0.29%
2023/04/25	0	0.00	1	36.80	36.05	-1	1,949	-0.05%
2023/04/19	2	38.70	0	0.00	38.70	2	2,114	0.09%
2023/04/18	1	39.00	0	0.00	38.90	1	2,144	0.05%
2023/04/17	0	0.00	1	39.15	39.00	-1	2,290	-0.04%
2023/04/14	1	39.20	1	39.10	39.15	0	2,563	0.00%
2023/04/13	3.1	39.35	0	0.00	39.15	3.1	2,733	0.11%
2023/04/12	3	40.73	5.1	40.46	40.25	-2.1	2,747	-0.08%
2023/04/07	2	39.05	0	0.00	39.00	2	2,773	0.07%
2023/03/30	1	39.75	0	0.00	39.75	1	2,850	0.04%
2023/03/29	0.1	39.30	0	0.00	39.40	0.1	2,904	0.00%
2023/03/28	1	40.25	0	0.00	39.75	1	3,073	0.03%
2023/03/22	0	0.00	1	40.95	40.80	-1	4,213	-0.02%
2023/03/21	0	0.00	4	40.49	40.50	-4	4,213	-0.09%
2023/03/20	0	0.00	7	39.97	39.70	-7	4,205	-0.17%
2023/03/16	4	38.66	0	0.00	38.20	4	4,207	0.10%
2023/03/15	0.1	39.95	1	39.90	39.80	-1	4,208	-0.02%
2023/03/14	3	39.85	3.2	40.95	39.60	-0.2	4,236	0.00%
2023/03/13	2	38.93	0	0.00	39.35	2	4,271	0.05%
2023/03/10	2	39.45	0	0.00	39.20	2	4,291	0.05%
2023/03/09	2	40.73	0	0.00	40.75	2	4,313	0.05%
2023/03/07	0.1	41.40	1	41.70	41.70	-1	4,352	-0.02%
2023/03/06	0	0.00	4	41.65	41.65	-4	4,394	-0.09%
2023/03/03	2	41.35	1	41.40	41.25	1	4,525	0.02%
2023/03/02	1	40.90	0	0.00	40.90	1	4,541	0.02%
2023/02/24	1	42.00	2	42.85	41.55	-1	4,662	-0.02%
2023/02/23	6.2	41.95	5	42.14	41.30	1.2	4,660	0.03%
2023/02/22	1	40.55	0	0.00	40.75	1	4,795	0.02%
2023/02/21	1.4	41.72	1	41.70	41.60	0.4	4,898	0.01%
2023/02/16	12	42.88	11	42.08	41.50	1	5,135	0.02%
2023/02/14	1	40.80	1	40.90	40.75	0	5,144	0.00%
2023/02/10	1.2	40.65	0	0.00	40.40	1.2	5,480	0.02%
2023/02/09	4	41.93	0	0.00	41.70	4	5,539	0.07%
2023/02/08	1	42.80	0	0.00	42.70	1	5,560	0.02%
2023/02/03	1	42.30	1	42.25	42.30	0	5,878	0.00%
2023/02/02	1.4	43.38	2	43.53	43.15	-0.6	6,123	-0.01%
2023/02/01	4.6	43.15	3	42.92	42.95	1.6	6,312	0.03%
2023/01/31	1	43.15	0	0.00	44.00	1	6,886	0.01%
2023/01/30	6	43.40	4	43.75	42.60	2	7,022	0.03%
2023/01/16	14	41.51	14	41.60	41.70	0	6,863	0.00%
2023/01/13	67	41.96	76	41.19	40.30	-9	6,717	-0.13%
2023/01/12	0	0.00	1	41.05	40.05	-1	6,721	-0.01%
2023/01/11	2	41.45	1	40.70	40.45	1	6,768	0.01%
2023/01/10	0	0.00	1	40.35	40.30	-1	6,693	-0.01%
2023/01/09	2	40.58	1	40.99	40.35	1	6,666	0.01%
2023/01/06	1	40.30	0	0.00	40.30	1	6,632	0.02%
2023/01/05	1	42.10	0	0.00	40.55	1	6,605	0.02%
2023/01/04	9	41.29	10	41.35	40.30	-1	6,469	-0.02%
2023/01/03	10	40.85	15	40.78	41.80	-5	6,225	-0.08%
2022/12/29	7	38.44	9	38.93	38.25	-2	6,047	-0.03%
2022/12/28	1	37.65	0	0.00	37.65	1	5,985	0.02%
2022/12/27	0	0.00	1	38.75	38.80	-1	5,971	-0.02%
2022/12/26	2	38.73	0	0.00	38.50	2	5,958	0.03%
2022/12/22	0.1	38.55	0	0.00	38.75	0.1	5,915	0.00%
2022/12/21	4	38.69	3	38.88	38.55	1	5,883	0.02%
2022/12/20	17	39.81	10	40.39	38.60	7	5,830	0.12%
2022/12/19	2	39.35	1	40.50	39.35	1	5,665	0.02%
2022/12/16	51	44.14	47	43.46	42.00	4	5,589	0.07%
2022/12/15	8	42.80	14	43.05	44.20	-6	5,024	-0.12%
2022/12/14	5	39.03	7	39.67	40.20	-2	4,621	-0.04%
2022/12/12	1	36.30	0	0.00	36.60	1	4,486	0.02%
2022/12/09	0	0.00	1	37.45	37.00	-1	4,479	-0.02%
2022/12/08	1	36.80	0	0.00	37.25	1	4,467	0.02%
2022/12/07	2	36.63	0	0.00	36.85	2	4,464	0.04%
2022/12/05	1	39.80	3	39.03	38.25	-2	4,431	-0.05%
2022/12/02	1	37.60	0	0.00	37.55	1	4,329	0.02%
2022/12/01	0	0.00	3.1	37.98	38.30	-3.1	4,301	-0.07%
2022/11/30	0	0.00	1	37.55	37.10	-1	4,269	-0.02%
2022/11/29	3	36.63	0	0.00	36.85	3	4,256	0.07%
2022/11/28	0	0.00	1.1	37.93	37.60	-1.1	4,231	-0.03%
2022/11/25	1	39.00	11	39.30	38.00	-10	4,194	-0.24%
2022/11/24	1	37.40	1	37.95	37.70	0	4,058	0.00%
2022/11/23	16	38.97	7.2	38.25	37.75	8.8	4,037	0.22%
2022/11/21	2	37.55	0	0.00	37.60	2	3,922	0.05%
2022/11/18	52	38.99	53	38.91	38.30	-1	3,880	-0.03%
2022/11/17	3	37.57	2	36.95	36.65	1	3,685	0.03%
2022/11/16	2	37.12	4	37.15	38.10	-2	3,572	-0.06%
2022/11/15	1	34.15	1	34.45	34.75	0	3,372	0.00%
2022/11/11	0	0.00	1	35.50	34.60	-1	3,312	-0.03%
2022/11/10	2	35.10	0	0.00	35.20	2	3,263	0.06%
2022/11/09	21	37.08	17	37.29	37.00	4	3,196	0.13%
2022/11/08	1	40.85	4.1	42.18	38.00	-3.1	3,066	-0.10%
2022/11/07	0	0.00	1	39.00	39.20	-1	2,845	-0.04%
2022/11/04	2	35.60	4	35.61	35.65	-2	2,768	-0.07%
2022/11/03	1	35.80	4	35.89	36.05	-3	2,720	-0.11%
2022/11/02	12	37.55	5	37.46	36.40	7	2,654	0.26%
2022/11/01	3	37.10	3	37.55	39.00	0	2,507	0.00%
2022/10/31	18	36.90	22.7	36.98	37.20	-4.7	2,357	-0.20%
2022/10/28	12.2	35.82	15.1	35.43	36.40	-2.9	2,091	-0.14%
2022/10/27	75.1	33.79	74.1	34.04	35.90	0.9	1,846	0.05%
2022/10/26	43.1	31.92	43	31.95	32.70	0.1	1,228	0.00%
2022/10/25	1	29.25	4	29.03	29.75	-3	1,029	-0.29%
2022/10/24	0	0.00	2	28.45	27.60	-2	1,055	-0.19%
2022/10/21	9	28.14	3.1	27.97	27.95	6	1,059	0.56%
2022/10/20	8.1	30.46	6	30.19	29.40	2.1	1,030	0.20%
2022/10/19	1	30.00	5	29.77	30.00	-4	851	-0.47%
2022/10/12	0	0.00	1	27.90	27.15	-1	1,010	-0.10%
2022/10/11	1	28.90	1	29.70	28.90	0	1,001	0.00%
2022/10/06	0	27.30	1	26.95	27.20	-1	961	-0.10%
2022/09/23	0.3	28.75	0	0.00	28.40	0.3	1,004	0.03%
2022/09/20	0.1	29.80	0	0.00	29.60	0.1	1,017	0.01%
2022/09/19	1	30.30	0	0.00	29.60	1	1,031	0.10%
2022/09/15	1.1	31.41	0	0.00	31.30	1.1	1,046	0.11%
2022/09/14	0	0.00	1	32.00	32.00	-1	1,056	-0.09%
2022/09/12	1	31.60	2	31.65	31.60	-1	1,070	-0.09%
2022/09/07	0.2	29.50	0	0.00	29.40	0.2	1,095	0.02%
2022/09/06	1.2	30.16	0	0.00	29.60	1.2	1,102	0.11%
2022/09/02	0.1	33.30	0	0.00	32.50	0.1	1,121	0.01%
2022/09/01	1	33.30	11	33.78	33.45	-10	1,117	-0.89%
2022/08/31	10	38.24	0	0.00	38.35	10	1,111	0.90%
2022/08/26	0.1	39.00	0	0.00	38.80	0.1	1,103	0.01%
2022/08/17	1	36.45	0	0.00	36.70	1	1,117	0.09%
2022/08/09	0.1	34.70	0	0.00	34.00	0.1	1,126	0.01%
2022/08/05	0	0.00	1	33.50	33.55	-1	1,136	-0.09%
2022/08/03	0	0.00	1	32.85	32.75	-1	1,157	-0.09%
2022/08/01	3	35.50	0	0.00	35.25	3	1,177	0.25%
2022/07/20	2	39.43	1	38.55	38.55	1	1,060	0.09%
2022/07/18	0	0.00	1	34.20	34.40	-1	914	-0.11%
2022/07/12	0	0.00	2	32.80	31.85	-2	1,431	-0.14%
2022/07/11	3	33.75	3	33.80	33.85	0	1,447	0.00%
2022/07/08	2	34.65	0	0.00	34.65	2	1,463	0.14%
2022/07/06	0	0.00	1	32.30	31.95	-1	1,482	-0.07%
2022/07/01	0	0.00	4	32.90	32.35	-4	1,534	-0.26%
2022/06/30	0	0.00	3	35.20	34.65	-3	1,516	-0.20%
2022/06/29	3	36.63	0	0.00	36.65	3	1,512	0.20%
2022/06/27	3	38.08	2	38.50	38.50	1	1,513	0.07%
2022/06/24	0	0.00	5	36.71	36.70	-5	1,538	-0.33%
2022/06/23	5	36.25	2	36.45	36.25	3	1,595	0.19%
2022/06/20	2.7	38.17	0	0.00	37.10	2.7	1,608	0.17%
2022/06/14	4	40.60	1	40.70	40.60	3	1,600	0.19%
2022/06/13	6	44.98	5	44.65	44.70	1	1,587	0.06%
2022/06/09	1	45.60	1	45.70	45.65	0	1,595	0.00%
2022/06/08	2	46.08	0	0.00	45.80	2	1,601	0.12%
2022/06/07	0	45.60	0	0.00	45.60	0	1,665	0.00%
2022/05/31	0	47.10	0	0.00	47.25	0	1,714	0.00%
2022/05/25	7	45.29	7	45.46	45.35	0	1,865	0.00%
2022/05/24	1	46.55	1	45.40	45.20	0	1,882	0.00%
2022/05/23	3	47.00	1	47.50	46.85	2	1,886	0.11%
2022/05/13	1	47.35	1	46.55	46.55	0	1,929	0.00%
2022/05/12	2	48.15	0	0.00	45.00	2	1,945	0.10%
2022/05/10	0	0.00	1	49.20	49.80	-1	1,969	-0.05%
2022/05/09	2	49.35	0	0.00	48.80	2	2,184	0.09%
2022/05/06	1	51.80	2	52.55	52.60	-1	2,233	-0.04%
2022/04/29	1	54.90	1	53.90	53.60	0	2,297	0.00%
2022/04/26	1	55.00	0	0.00	55.00	1	2,267	0.04%
2022/04/21	0	0.00	4	62.90	62.90	-4	2,257	-0.18%
2022/04/20	9	65.22	7	65.51	64.80	2	2,190	0.09%
2022/04/19	2	64.45	1	64.70	63.90	1	2,043	0.05%
2022/04/15	5	53.88	56	54.04	53.60	-51	1,871	-2.73%
2022/04/13	4	56.60	3	56.10	56.30	1	1,978	0.05%
2022/04/12	1	56.50	0	0.00	56.10	1	2,138	0.05%
2022/04/11	53	59.65	1	57.10	57.00	52	2,148	2.42%
2022/04/08	4	63.05	0	0.00	62.70	4	2,156	0.19%
2022/03/30	0	0.00	1	68.00	68.00	-1	3,086	-0.03%
2022/03/29	3	69.47	2	68.30	67.90	1	3,832	0.03%
2022/03/28	6	68.67	3	68.70	69.70	3	4,079	0.07%
2022/03/24	1	66.60	3	66.90	66.10	-2	4,826	-0.04%
2022/03/23	4	67.17	0	0.00	67.00	4	4,832	0.08%
2022/03/22	0	0.00	10	64.80	66.60	-10	4,843	-0.21%
2022/03/18	1	66.90	1	66.60	66.70	0	4,837	0.00%
2022/03/10	7	71.53	6	70.62	67.70	1	5,045	0.02%
2022/03/02	0	0.00	0.1	71.40	71.70	-0.1	5,657	0.00%
2022/03/01	0.1	73.20	0	0.00	72.10	0.1	5,790	0.00%
2022/02/21	1	71.00	5	71.00	71.00	-4	5,963	-0.07%
2022/02/18	0	0.00	1	70.80	71.70	-1	6,064	-0.02%
2022/02/17	0	0.00	2	71.50	71.20	-2	6,154	-0.03%
2022/02/16	4	71.20	6	71.60	71.10	-2	6,222	-0.03%
2022/02/15	1	70.20	4	71.83	70.20	-3	6,317	-0.05%
2022/02/14	4	70.12	2	69.75	70.20	2	6,499	0.03%
2022/02/11	0	0.00	2	72.50	72.20	-2	6,670	-0.03%
2022/02/10	2	73.25	2	73.70	73.30	0	7,015	0.00%
2022/02/09	82	74.78	62	74.26	74.60	20	7,431	0.27%
2022/01/25	6	65.82	0	0.00	64.80	6	7,579	0.08%
2022/01/24	3	65.47	14	64.34	68.00	-11	7,634	-0.14%
2022/01/17	4	71.53	2	72.40	73.30	2	7,787	0.03%
2022/01/14	0	0.00	1	70.00	70.20	-1	7,868	-0.01%
2022/01/13	0	0.00	1	72.90	72.30	-1	8,059	-0.01%
2022/01/12	2	71.55	2	73.05	72.20	0	8,186	0.00%
2022/01/11	4	73.15	4	72.73	71.00	0	8,384	0.00%
2022/01/10	1	75.10	0	0.00	75.80	1	8,639	0.01%
2022/01/07	0	0.00	1	77.00	75.80	-1	8,678	-0.01%
2022/01/06	5	80.02	8	80.58	79.80	-3	8,682	-0.03%
2022/01/05	18	80.99	8	81.46	82.50	10	8,643	0.12%
2022/01/04	4	78.95	3	78.83	78.60	1	8,630	0.01%
2022/01/03	3	79.10	2	79.20	78.80	1	8,762	0.01%
2021/12/30	4	80.78	1	79.40	78.80	3	8,757	0.03%
2021/12/29	3	81.70	4	81.90	82.40	-1	8,684	-0.01%
2021/12/28	9	83.27	4	82.18	81.50	5	8,620	0.06%
2021/12/27	7	83.31	11	83.40	81.60	-4	8,458	-0.05%
2021/12/24	38	90.69	29	87.32	85.80	9	8,300	0.11%
2021/12/23	33	93.57	31	93.15	91.20	2	7,870	0.03%
2021/12/22	6	85.05	16	88.05	89.10	-10	7,134	-0.14%
2021/12/21	164	80.80	141	79.44	81.00	23	6,863	0.34%	大買/大賣/
2021/12/20	2	74.80	11	76.51	77.50	-9	6,229	-0.14%
2021/12/16	2	71.80	0	0.00	71.30	2	6,048	0.03%
2021/12/13	0	0.00	4	72.40	71.80	-4	6,025	-0.07%
2021/12/10	5	72.62	6	72.48	71.40	-1	6,000	-0.02%
2021/12/09	4	72.40	4	71.30	71.00	0	5,936	0.00%
2021/12/08	1	71.50	1	73.00	70.60	0	5,925	0.00%
2021/12/07	0	0.00	7	71.81	70.50	-7	5,896	-0.12%
2021/12/06	13	71.21	4	71.23	71.50	9	5,887	0.15%
2021/12/03	3	74.83	3	75.33	74.30	0	5,880	0.00%
2021/12/02	3	75.60	5.1	75.19	74.40	-2.1	5,873	-0.04%
2021/12/01	1	73.70	3	74.93	74.90	-2	5,966	-0.03%
2021/11/30	1	72.60	2	76.00	74.20	-1	5,906	-0.02%
2021/11/29	7	69.21	8	69.19	70.40	-1	5,787	-0.02%
2021/11/26	17	75.61	12	73.92	72.60	5	5,815	0.09%
2021/11/25	6	73.88	6	74.02	75.80	0	5,628	0.00%
2021/11/24	1	70.40	3.5	70.32	70.30	-2.5	5,460	-0.05%
2021/11/23	1	70.10	1	69.80	69.40	0	5,432	0.00%
2021/11/19	3	73.67	5.9	73.45	72.60	-2.9	5,467	-0.05%
2021/11/18	7	73.70	3	73.10	73.00	4	5,460	0.07%
2021/11/17	7.1	71.28	7.6	70.61	71.50	-0.5	5,360	-0.01%
2021/11/16	1	74.10	2	74.10	73.40	-1	5,261	-0.02%
2021/11/15	4	73.73	0	0.00	73.20	4	5,175	0.08%
2021/11/12	4	74.80	2	73.46	73.00	2	5,118	0.04%
2021/11/11	4	77.78	2	78.05	74.60	2	5,017	0.04%
2021/11/10	5	78.60	8	77.90	76.10	-3	4,839	-0.06%
2021/11/09	102	77.54	94.6	79.46	77.20	7.4	4,664	0.16%	大買/
2021/11/08	15.5	72.31	21	73.05	75.90	-5.5	4,319	-0.13%
2021/11/05	9	68.96	5	69.68	70.10	4	3,921	0.10%
2021/11/04	1	65.90	0	0.00	64.90	1	3,670	0.03%
2021/11/03	0	0.00	1	67.10	66.10	-1	3,776	-0.03%
2021/11/02	5	66.00	7	64.90	64.40	-2	3,739	-0.05%
2021/11/01	7	65.67	5	66.20	66.60	2	3,697	0.05%
2021/10/29	2	64.30	7	63.54	65.00	-5	3,629	-0.14%
2021/10/28	20	61.51	17.4	61.19	61.60	2.7	3,580	0.07%
2021/10/27	17	62.49	18	63.11	63.10	-1	3,550	-0.03%
2021/10/26	12	64.65	18.7	62.46	62.10	-6.7	3,551	-0.19%
2021/10/25	21	65.89	11	65.51	65.60	10	3,514	0.28%
2021/10/22	7	65.33	33	66.40	67.10	-26	3,549	-0.73%
2021/10/21	42	69.35	24	69.13	67.70	18	3,560	0.51%
2021/10/20	15	69.42	4	68.58	67.60	11	3,367	0.33%
2021/10/19	6	68.48	8	68.71	68.90	-2	3,238	-0.06%
2021/10/18	3	68.17	3	69.17	69.50	0	3,036	0.00%
2021/10/15	9	60.81	9	61.28	63.40	0	2,777	0.00%
2021/10/14	2	60.05	10	61.00	60.70	-8	2,737	-0.29%
2021/10/13	10	60.30	1	58.20	58.10	9	2,676	0.34%
2021/10/12	7	61.84	7	61.79	60.10	0	2,665	0.00%
2021/10/08	3	63.00	4	62.33	60.60	-1	2,537	-0.04%
2021/10/07	0	0.00	1	59.40	60.60	-1	2,416	-0.04%
2021/10/06	2	57.70	2	55.90	55.10	0	2,415	0.00%
2021/10/05	0	0.00	3	54.43	54.80	-3	2,481	-0.12%
2021/10/04	3	54.03	0	0.00	53.10	3	2,610	0.11%
2021/10/01	3	57.00	4	55.10	55.50	-1	2,660	-0.04%
2021/09/30	0	0.00	1	57.40	58.60	-1	2,676	-0.04%
2021/09/29	4	56.30	3	55.53	55.50	1	2,717	0.04%
2021/09/28	3	59.30	5	58.00	58.30	-2	2,771	-0.07%
2021/09/27	2	60.50	6	60.17	60.10	-4	2,793	-0.14%
2021/09/24	3	61.40	8.2	61.05	61.50	-5.2	2,844	-0.18%
2021/09/23	12	62.37	2.9	61.25	61.30	9.1	2,891	0.31%
2021/09/22	2	61.00	0.9	61.60	62.00	1.1	2,941	0.04%
2021/09/17	2	63.55	0	0.00	63.60	2	3,012	0.07%
2021/09/16	0	0.00	1	63.70	63.40	-1	3,084	-0.03%
2021/09/15	2	62.95	1	63.50	62.80	1	3,139	0.03%
2021/09/14	9	63.00	11	62.59	62.20	-2	3,226	-0.06%
2021/09/13	1	63.60	11.1	63.49	63.10	-10.1	3,324	-0.30%
2021/09/10	11	63.69	1.9	63.55	63.70	9.1	3,440	0.26%
2021/09/09	2	63.50	4.4	63.28	63.70	-2.4	3,501	-0.07%
2021/09/08	14	63.39	21.4	62.09	62.40	-7.4	3,536	-0.21%
2021/09/07	7	66.93	7.3	66.90	65.70	-0.3	3,547	-0.01%
2021/09/06	8	71.08	5	71.06	67.30	3	3,535	0.09%
2021/09/03	2	66.30	2	66.95	67.60	0	3,362	0.00%
2021/09/02	2	65.70	0	0.00	65.40	2	3,426	0.06%
2021/09/01	2	68.50	6	67.10	67.00	-4	3,483	-0.11%
2021/08/31	11	63.02	12.5	63.14	62.80	-1.5	3,401	-0.04%
2021/08/30	3	65.70	1.1	64.11	64.20	1.9	3,439	0.05%
2021/08/27	2	65.90	2	66.00	64.40	0	3,503	0.00%
2021/08/26	0	0.00	10	67.60	67.40	-10	3,665	-0.27%
2021/08/25	12	68.40	4.5	67.69	67.20	7.5	3,858	0.19%
2021/08/24	4	68.80	1	65.70	65.70	3	3,944	0.08%
2021/08/23	0	0.00	1	64.50	65.40	-1	3,962	-0.03%
2021/08/18	0	0.00	1	56.80	62.00	-1	4,241	-0.02%
2021/08/17	0	0.00	2	60.80	59.10	-2	4,303	-0.05%
2021/08/16	1	64.50	2	63.40	62.70	-1	4,337	-0.02%
2021/08/13	3	62.37	2	61.40	61.20	1	4,369	0.02%
2021/08/12	1	63.50	3	65.27	64.80	-2	4,411	-0.05%
2021/08/11	4	68.48	9	64.98	65.40	-5	4,464	-0.11%
2021/08/10	11	69.43	3	71.00	70.80	8	4,467	0.18%
2021/08/09	3.1	70.17	10	72.06	74.10	-6.9	4,437	-0.15%
2021/08/06	5	67.40	3	67.40	67.40	2	4,384	0.05%
2021/08/04	0	0.00	2	60.90	61.00	-2	4,517	-0.04%
2021/08/03	1	59.80	0	0.00	59.70	1	4,718	0.02%
2021/07/30	3	63.00	4	62.15	60.80	-1	4,748	-0.02%
2021/07/29	5	66.18	1	64.60	64.60	4	4,801	0.08%
2021/07/28	4	64.65	4.2	65.84	67.20	-0.2	4,832	0.00%
2021/07/27	6	68.92	3	67.50	69.70	3	4,809	0.06%
2021/07/26	0	0.00	1	60.50	63.40	-1	4,735	-0.02%
2021/07/23	3	59.30	3	57.80	57.70	0	4,757	0.00%
2021/07/22	3	59.70	2	59.10	58.70	1	4,785	0.02%
2021/07/21	2	55.35	2	55.35	55.70	0	4,814	0.00%
2021/07/20	0.2	62.20	3	62.00	60.20	-2.9	4,853	-0.06%
2021/07/19	1	63.20	2	63.05	62.90	-1	4,876	-0.02%
2021/07/16	3	65.20	1	63.70	63.70	2	4,896	0.04%
2021/07/15	1	64.20	7	63.21	66.20	-6	4,891	-0.12%
2021/07/14	5	63.00	4	63.63	62.00	1	4,885	0.02%
2021/07/13	7	68.01	8	67.89	65.50	-1	4,863	-0.02%
2021/07/12	7	68.70	2.2	68.84	67.60	4.8	4,837	0.10%
2021/07/09	12.1	75.27	6	75.01	75.00	6.1	4,756	0.13%
2021/07/08	8.7	80.65	6.2	80.12	83.00	2.5	4,632	0.05%
2021/07/07	5	77.90	3.9	77.28	76.90	1.1	4,588	0.02%
2021/07/06	7.1	80.17	3.1	83.26	78.50	4	4,582	0.09%
2021/07/05	3	80.37	4	79.35	82.50	-1	4,562	-0.02%
2021/07/02	2	78.10	2.6	78.71	76.60	-0.6	4,661	-0.01%
2021/07/01	6	79.16	6.3	78.36	78.70	-0.3	4,658	-0.01%
2021/06/30	3.3	79.91	1	81.00	77.20	2.3	4,646	0.05%
2021/06/29	3	81.10	1.8	82.82	79.60	1.2	4,731	0.03%
2021/06/28	9.1	83.35	2	84.45	85.40	7.1	4,773	0.15%
2021/06/25	9	87.54	1	90.60	87.30	8	4,727	0.17%
2021/06/24	1	86.80	16	84.71	86.90	-15	4,705	-0.32%
2021/06/23	8	84.54	12.1	84.47	79.00	-4.1	4,682	-0.09%
2021/06/22	17	90.52	12	87.43	87.00	5	4,645	0.11%
2021/06/21	16	90.81	16	90.02	95.80	0	4,597	0.00%
2021/06/18	10	93.86	1	91.51	92.10	9	4,582	0.20%
2021/06/17	1	88.00	5	85.40	89.30	-4	4,638	-0.09%
2021/06/16	10.1	83.33	5	81.26	81.20	5.1	4,717	0.11%
2021/06/15	7	80.93	3.2	79.71	81.40	3.9	4,733	0.08%
2021/06/11	2.2	73.93	1.1	73.99	74.00	1.1	4,736	0.02%
2021/06/10	2.1	74.29	6.6	76.15	74.50	-4.5	4,819	-0.09%
2021/06/09	0.5	70.90	6.1	70.18	70.90	-5.6	4,875	-0.12%
2021/06/08	2	65.15	22.2	64.87	64.50	-20.2	4,903	-0.41%
2021/06/07	19	62.86	14	63.97	62.50	5	4,942	0.10%
2021/06/04	12.1	69.01	18	67.33	67.30	-5.9	4,937	-0.12%
2021/06/03	27.1	65.92	10	70.08	71.50	17.1	4,914	0.35%
2021/06/02	16	67.24	5	67.16	65.00	11	4,778	0.23%
2021/06/01	2	61.60	8.8	62.80	63.40	-6.8	4,598	-0.15%
2021/05/31	6	53.33	5	55.20	57.70	1	4,552	0.02%
2021/05/28	4	55.08	13.4	54.53	54.80	-9.4	4,484	-0.21%
2021/05/27	8	51.24	0	0.00	52.50	8	4,395	0.18%
2021/05/26	1	49.50	2	48.33	51.50	-1	4,319	-0.02%
2021/05/25	2	45.08	27	46.86	46.95	-25	4,262	-0.59%
2021/05/24	4	42.90	2	43.48	42.70	2	4,311	0.05%
2021/05/21	4	43.14	10	43.15	43.00	-6	4,493	-0.13%
2021/05/20	10	41.00	3	42.23	41.85	7	4,463	0.16%
2021/05/19	22	39.74	22	40.47	44.00	0	4,517	0.00%
2021/05/18	1	38.80	1	39.70	41.30	0	4,457	0.00%
2021/05/17	4	37.68	4	38.63	37.55	0	4,411	0.00%
2021/05/14	3	39.87	1	46.80	41.70	2	4,362	0.05%
2021/05/13	18	45.35	4.5	44.72	44.15	13.5	4,279	0.32%
2021/05/12	25.5	49.48	0	0.00	49.05	25.5	4,204	0.61%
2021/05/11	2	54.60	22	54.22	54.50	-20	4,109	-0.49%
2021/05/10	0	0.00	0.1	49.70	49.70	-0.1	3,911	0.00%
2021/05/07	2	43.78	1.2	44.92	45.20	0.8	3,913	0.02%
2021/05/06	9.1	44.52	0	0.00	42.50	9.1	3,879	0.23%
2021/05/05	0	0.00	10	45.90	45.90	-10	3,798	-0.26%
2021/04/29	21.2	47.18	1	47.70	46.50	20.2	3,672	0.55%
2021/04/28	0	0.00	11	51.21	50.00	-11	3,638	-0.30%
2021/04/27	1	51.30	0	0.00	50.10	1	3,617	0.03%
2021/04/26	13	44.66	5	46.35	50.00	8	3,556	0.22%
2021/04/23	1	45.00	1	45.50	45.50	0	3,482	0.00%
2021/04/22	0	0.00	1	44.05	41.40	-1	3,449	-0.03%
2021/04/19	0	0.00	1	49.95	49.95	-1	3,447	-0.03%
2021/04/16	0	0.00	8	55.88	55.50	-8	3,470	-0.23%
2021/04/14	0	0.00	1	54.20	52.60	-1	3,506	-0.03%
2021/04/13	0	0.00	12.2	56.79	54.00	-12.2	3,538	-0.35%
2021/04/12	0.2	56.75	0	0.00	56.80	0.2	3,561	0.01%
2021/04/08	26	57.95	12	57.07	57.80	14	3,583	0.39%
2021/04/07	1	57.70	6	57.68	57.80	-5	3,434	-0.15%
2021/04/06	1	50.80	0	0.00	52.60	1	3,452	0.03%
2021/04/01	2	46.88	2	46.53	47.90	0	3,489	0.00%
2021/03/31	1	41.85	21	43.45	43.55	-20	3,407	-0.59%
2021/03/30	3	40.17	0	0.00	39.60	3	3,364	0.09%
2021/03/29	23	40.09	12	40.54	39.65	11	3,415	0.32%
2021/03/26	0	0.00	3	38.83	38.80	-3	3,483	-0.09%
2021/03/25	20	39.20	2	38.20	38.30	18	3,625	0.50%
2021/03/24	2	38.38	10.2	38.85	38.80	-8.2	3,769	-0.22%
2021/03/23	2.2	39.48	11	37.82	36.55	-8.8	3,795	-0.23%
2021/03/22	15	38.65	15	40.67	39.25	0	3,688	0.00%
2021/03/19	25	39.59	0	0.00	40.70	25	3,563	0.70%
2021/03/18	0	0.00	20	36.18	37.00	-20	3,440	-0.58%
2021/03/17	11	34.15	10	35.15	34.55	1	3,386	0.03%
2021/03/16	21	34.76	16	35.54	34.55	5	3,337	0.15%
2021/03/15	3	33.80	19	35.74	36.05	-16	3,253	-0.49%
2021/03/12	34	30.92	10	32.85	32.80	24	3,148	0.76%
2021/03/11	0	0.00	3	29.90	29.90	-3	3,097	-0.10%
2021/03/10	3	28.17	1	28.50	27.50	2	3,126	0.06%
2021/03/09	0	0.00	3	26.90	27.55	-3	3,101	-0.10%
2021/03/08	1	27.10	2	27.33	27.30	-1	3,076	-0.03%
2021/03/05	1	26.50	2	26.38	26.35	-1	3,054	-0.03%
2021/03/04	7	26.35	6	26.25	27.60	1	3,027	0.03%
2021/03/03	2	25.10	1	25.20	25.10	1	2,973	0.03%
2021/02/26	5	24.95	0	0.00	24.90	5	3,010	0.17%
2021/02/25	2	25.58	1	25.50	25.50	1	3,038	0.03%
2021/02/24	1	25.00	5	25.50	26.00	-4	3,064	-0.13%
2021/02/23	8	26.19	16	25.73	26.45	-8	3,080	-0.26%
2021/02/22	0	0.00	1	24.05	24.05	-1	3,022	-0.03%
2021/02/19	15	21.61	15	21.85	21.90	0	3,121	0.00%
2021/02/03	0	0.00	3	16.57	16.50	-3	3,259	-0.09%
2021/02/02	2	16.15	0	0.00	16.20	2	3,397	0.06%
2021/02/01	1	17.10	0	0.00	16.30	1	3,552	0.03%
2021/01/28	0	0.00	2	16.70	16.75	-2	3,590	-0.06%
2021/01/27	0	0.00	1	17.30	17.15	-1	3,586	-0.03%
2021/01/26	1	17.45	3	17.30	17.10	-2	3,588	-0.06%
2021/01/25	3	17.90	0	0.00	17.80	3	3,588	0.08%
2021/01/21	0	0.00	2	17.70	17.55	-2	3,569	-0.06%
2021/01/20	5	18.00	0	0.00	17.90	5	3,572	0.14%
2021/01/19	0	0.00	3	19.75	19.45	-3	3,554	-0.08%
2021/01/18	13	19.13	1	19.45	19.50	12	3,565	0.34%
2021/01/15	1	20.40	0	0.00	20.20	1	3,595	0.03%
2021/01/13	0	0.00	7	20.05	20.25	-7	3,657	-0.19%
2021/01/12	0	0.00	4	20.59	20.40	-4	3,644	-0.11%
2021/01/11	7	21.70	0	0.00	21.70	7	3,618	0.19%
2021/01/08	6	21.55	11	21.58	21.30	-5	3,585	-0.14%
2021/01/07	3	20.70	4	20.29	20.60	-1	3,545	-0.03%
2021/01/06	12	20.93	3	20.67	20.20	9	3,541	0.25%
2021/01/05	2	22.00	4	21.54	21.50	-2	3,508	-0.06%
2021/01/04	2	22.90	5	22.97	22.50	-3	3,474	-0.09%
2020/12/31	3	22.23	2	22.68	21.95	1	3,450	0.03%
2020/12/30	1	22.20	3	22.35	22.25	-2	3,459	-0.06%
2020/12/29	7	22.68	0	0.00	22.25	7	3,439	0.20%
2020/12/28	1	22.15	3	22.77	23.20	-2	3,388	-0.06%
2020/12/25	3	22.03	3	22.82	21.50	0	3,312	0.00%
2020/12/24	1	22.80	0	0.00	22.50	1	3,261	0.03%
2020/12/23	2	22.93	4	22.68	23.45	-2	3,220	-0.06%
2020/12/22	7	22.60	0	0.00	21.85	7	3,177	0.22%
2020/12/21	3	23.77	5.3	23.84	24.20	-2.3	3,095	-0.07%
2020/12/18	5	21.87	10.1	21.98	22.00	-5.1	3,014	-0.17%
2020/12/17	5	20.00	4	20.00	20.00	1	2,932	0.03%
2020/12/11	2	17.90	0	0.00	17.90	2	2,877	0.07%
2020/12/10	0	0.00	3	18.73	18.60	-3	2,861	-0.10%
2020/12/09	5	19.24	0	0.00	18.95	5	2,854	0.18%
2020/12/08	0	0.00	8	20.13	19.95	-8	2,804	-0.29%
2020/12/07	0	0.00	1	19.40	19.90	-1	2,779	-0.04%
2020/12/04	2	19.90	3	19.90	20.10	-1	2,718	-0.04%
2020/11/30	0	0.00	28	19.05	19.20	-28	2,578	-1.09%
2020/11/27	4	19.10	70	18.75	19.10	-66	2,569	-2.57%
2020/11/26	9	19.79	0	0.00	19.85	9	2,541	0.35%
2020/11/25	0	0.00	1	20.30	20.30	-1	2,513	-0.04%
2020/11/24	0	0.00	63	20.10	19.90	-63	2,478	-2.54%
2020/11/23	2	20.90	0	0.00	20.75	2	2,474	0.08%
2020/11/20	34	21.23	1	20.80	21.45	33	2,439	1.35%
2020/11/19	128	21.09	0	0.00	21.10	128	2,305	5.55%	大買/鉅額交易
2020/11/18	2	18.48	5	19.02	19.25	-3	2,149	-0.14%
2020/11/17	4	17.90	0	0.00	17.50	4	2,088	0.19%
2020/11/16	0	0.00	6	18.28	18.00	-6	2,132	-0.28%
2020/11/13	5	18.30	4	18.59	18.65	1	2,113	0.05%
2020/11/11	4	18.29	3	18.10	18.30	1	2,018	0.05%
2020/11/10	5	17.84	0	0.00	19.20	5	2,027	0.25%
2020/11/09	1	18.55	1	18.55	18.55	0	1,940	0.00%
2020/11/06	0	0.00	7	16.73	16.90	-7	1,797	-0.39%
2020/11/05	1	15.40	5	14.95	15.40	-4	1,739	-0.23%
2020/11/04	2	15.10	3	14.95	14.85	-1	1,741	-0.06%
2020/11/02	5	14.75	0	0.00	14.60	5	1,733	0.29%
2020/10/30	0	0.00	2	15.35	15.05	-2	1,723	-0.12%
2020/10/29	3	14.97	0	0.00	15.30	3	1,714	0.17%
2020/10/28	1	15.60	0	0.00	15.60	1	1,703	0.06%
2020/10/26	2	15.30	0	0.00	15.20	2	1,678	0.12%
2020/10/14	0	0.00	2	15.10	15.25	-2	1,544	-0.13%
2020/10/12	0	0.00	7	14.90	14.60	-7	1,515	-0.46%
2020/10/08	5	15.45	0	0.00	15.20	5	1,502	0.33%
2020/10/07	2	14.05	7	14.99	15.60	-5	1,474	-0.34%
2020/09/29	7	14.01	0	0.00	13.90	7	1,557	0.45%
2020/09/25	2	15.60	2	14.50	14.50	0	1,571	0.00%
2020/09/23	2	16.40	2	17.00	16.70	0	1,482	0.00%
2020/09/22	3	14.97	7	15.16	16.00	-4	1,379	-0.29%
2020/09/21	0	0.00	5	14.50	14.55	-5	1,255	-0.40%
2020/09/17	0	0.00	1	13.20	13.30	-1	1,195	-0.08%
2020/09/16	2	13.15	0	0.00	13.35	2	1,194	0.17%
2020/09/15	4	13.39	0	0.00	13.40	4	1,188	0.34%
2020/09/14	5	12.25	12	13.23	13.60	-7	1,168	-0.60%
2020/09/11	2	12.50	5	12.55	12.50	-3	1,150	-0.26%
2020/09/10	5	12.65	1	13.00	12.70	4	1,142	0.35%
2020/09/09	12	13.12	0	0.00	13.10	12	1,123	1.07%
2020/09/08	0	0.00	2	14.20	13.85	-2	1,100	-0.18%
2020/09/04	2	13.70	0	0.00	13.80	2	1,085	0.18%
2020/09/02	0	0.00	5	14.52	14.30	-5	1,055	-0.47%
2020/09/01	1	14.60	10	14.68	14.60	-9	1,039	-0.87%
2020/08/31	10	13.99	0	0.00	13.90	10	1,016	0.98%
2020/08/28	5	14.12	0	0.00	14.20	5	1,004	0.50%
2020/08/27	0	0.00	3	15.37	14.70	-3	984	-0.30%
2020/08/26	2	14.00	3	14.97	15.15	-1	939	-0.11%
2020/08/25	3	14.05	0	0.00	13.85	3	904	0.33%
2020/08/24	3	13.85	9	14.00	13.95	-6	913	-0.66%
2020/08/21	9	13.87	2	15.10	14.50	7	890	0.79%
2020/08/20	2	14.50	3	13.93	14.50	-1	827	-0.12%
2020/08/19	0	0.00	2	13.35	13.35	-2	728	-0.27%
2020/08/18	0	0.00	1	12.10	12.15	-1	694	-0.14%
2020/08/14	3	12.85	0	0.00	12.75	3	656	0.46%
2020/08/13	0	0.00	2	12.65	12.75	-2	590	-0.34%
2020/08/12	0	0.00	3	11.65	11.65	-3	534	-0.56%
2020/07/08	0	0.00	7	10.80	11.65	-7	393	-1.78%
2020/05/29	0	0.00	4	10.10	10.10	-4	295	-1.35%
2020/05/28	0	0.00	2.8	9.18	9.20	-2.8	268	-1.04%
2020/05/26	0	0.00	10	9.03	9.10	-10	267	-3.74%
2020/05/25	10	8.96	0	0.00	9.02	10	266	3.76%
2020/05/05	1	8.71	0	0.00	8.74	1	230	0.43%
2020/04/28	0	0.00	5	8.30	8.20	-5	214	-2.33%
2020/04/16	2	7.77	0	0.00	7.85	2	212	0.94%
2020/04/13	3	7.90	0	0.00	7.82	3	210	1.42%
2020/04/07	0	0.00	1	6.74	6.61	-1	181	-0.55%
2020/03/30	1	6.40	0	0.00	6.45	1	179	0.56%
2020/03/27	5	6.54	0	0.00	6.55	5	180	2.77%
2020/02/27	0	0.00	5	10.10	9.90	-5	160	-3.11%
2020/02/03	0	0.00	6	9.21	9.10	-6	145	-4.11%
2020/01/31	0	0.00	15	10.11	9.95	-15	149	-10.04%
2020/01/14	15	10.99	0	0.00	11.00	15	211	7.09%
2020/01/10	0	0.00	10	11.07	11.00	-10	209	-4.77%
2020/01/07	0	0.00	6	11.05	11.10	-6	209	-2.87%
2020/01/06	3	11.05	0	0.00	11.15	3	208	1.44%
2020/01/03	5	11.15	0	0.00	11.05	5	209	2.38%
2019/12/24	3	11.20	0	0.00	11.20	3	214	1.40%
2019/12/18	0	0.00	3	11.00	11.10	-3	218	-1.37%
2019/12/16	2	10.95	0	0.00	11.00	2	218	0.92%
2019/12/03	0	0.00	2	11.05	10.95	-2	218	-0.92%
2019/12/02	2	10.90	0	0.00	11.00	2	218	0.91%
2019/11/27	0	0.00	2	11.10	11.10	-2	219	-0.91%
2019/11/26	5	11.10	0	0.00	11.15	5	223	2.24%
2019/11/21	0	0.00	2	11.10	11.15	-2	227	-0.88%
2019/11/19	2	11.25	0	0.00	11.20	2	230	0.87%
2019/11/14	0	0.00	10	11.05	11.05	-10	229	-4.35%
2019/11/11	1	11.10	0	0.00	11.05	1	245	0.41%
2019/11/06	0	0.00	10	11.10	11.10	-10	282	-3.54%
2019/11/04	5	11.20	0	0.00	11.25	5	307	1.63%
2019/10/30	5	11.26	0	0.00	11.35	5	312	1.60%
2019/10/29	10	11.55	12	11.80	11.50	-2	310	-0.64%
2019/10/28	15	11.93	0	0.00	12.00	15	295	5.08%
2019/10/18	0	0.00	5	11.15	11.20	-5	296	-1.68%
2019/10/17	0	0.00	1	11.10	11.10	-1	303	-0.33%
2019/10/16	0	0.00	15	11.05	11.10	-15	310	-4.83%
2019/10/09	20	11.10	0	0.00	11.10	20	335	5.95%
2019/09/27	0	0.00	4	11.30	11.35	-4	482	-0.83%
2019/09/25	0	0.00	1	11.55	11.45	-1	495	-0.20%
2019/09/24	5	11.68	3	11.40	11.60	2	506	0.40%
2019/09/23	3	11.25	0	0.00	11.35	3	516	0.58%
2019/09/16	0	0.00	5	11.35	11.20	-5	649	-0.77%
2019/09/05	5	11.30	0	0.00	11.30	5	702	0.71%
2019/08/23	0	0.00	1	11.20	11.25	-1	764	-0.13%
2019/08/19	1	11.40	0	0.00	11.40	1	869	0.12%
2019/08/15	0	0.00	15	11.24	11.10	-15	911	-1.64%
2019/08/14	5	11.50	10	11.75	11.45	-5	930	-0.54%
2019/08/13	12	11.89	47	11.91	11.75	-35	920	-3.80%
2019/08/12	10	12.33	1	12.40	12.30	9	908	0.99%
2019/08/08	5	12.85	0	0.00	12.85	5	896	0.56%
2019/08/07	2	13.00	0	0.00	12.85	2	898	0.22%
2019/08/06	3	13.40	0	0.00	13.35	3	897	0.33%
2019/07/31	2	13.00	0	0.00	13.10	2	883	0.23%
2019/07/24	0	0.00	12	13.60	13.80	-12	867	-1.38%
2019/07/23	9	13.10	0	0.00	13.10	9	857	1.05%
2019/07/22	6	13.30	0	0.00	13.20	6	855	0.70%
2019/07/19	1	13.70	35	13.50	13.45	-34	852	-3.99%
2019/07/18	0	0.00	15	13.23	13.40	-15	848	-1.77%
2019/07/17	10	13.10	0	0.00	13.05	10	845	1.18%
2019/07/15	5	13.18	0	0.00	13.15	5	841	0.59%
2019/07/10	0	0.00	6	14.00	14.45	-6	789	-0.76%
2019/07/08	0	0.00	11	13.25	13.15	-11	739	-1.49%
2019/07/04	0	0.00	10	13.10	13.10	-10	815	-1.23%
2019/07/03	4	13.00	0	0.00	13.00	4	888	0.45%
2019/07/02	10	13.04	0	0.00	13.00	10	927	1.08%
2019/07/01	5	13.00	0	0.00	13.10	5	942	0.53%
2019/06/28	7	13.25	0	0.00	13.30	7	930	0.75%
2019/06/26	0	0.00	5	13.68	14.30	-5	874	-0.57%
2019/06/24	0	0.00	5	13.50	13.50	-5	831	-0.60%
2019/06/21	5	12.90	0	0.00	12.90	5	810	0.62%
2019/06/14	0	0.00	9	12.68	12.60	-9	811	-1.11%
2019/06/11	0	0.00	3	12.20	12.15	-3	846	-0.35%
2019/06/10	2	12.05	0	0.00	12.05	2	855	0.23%
2019/06/05	12	12.33	7	12.40	12.25	5	917	0.54%
2019/06/04	3	12.65	0	0.00	12.60	3	909	0.33%
2019/06/03	0	0.00	6	13.01	13.10	-6	897	-0.67%
2019/05/31	1	12.85	0	0.00	12.70	1	885	0.11%
2019/05/30	9	12.69	1	12.95	12.75	8	876	0.91%
2019/05/29	1	14.00	1	14.00	13.10	0	859	0.00%
2019/05/28	0	0.00	10	12.68	13.20	-10	797	-1.25%
2019/05/27	0	0.00	5	12.40	12.00	-5	770	-0.65%
2019/05/24	2	12.25	0	0.00	12.25	2	762	0.26%
2019/05/23	15	12.18	0	0.00	12.10	15	751	2.00%
2019/05/08	0	0.00	5	11.40	11.65	-5	696	-0.72%
2019/05/06	5	11.30	0	0.00	11.30	5	694	0.72%
2019/05/02	0	0.00	5	11.70	11.80	-5	689	-0.72%
2019/04/30	5	11.20	0	0.00	11.30	5	686	0.73%
2019/04/23	0	0.00	2	12.05	12.05	-2	686	-0.29%
2019/04/19	0	0.00	6	11.92	11.90	-6	683	-0.88%
2019/04/18	0	0.00	10	11.75	11.75	-10	699	-1.43%
2019/04/16	5	11.87	0	0.00	12.00	5	717	0.70%
2019/04/15	10	12.30	0	0.00	12.30	10	711	1.41%
2019/04/12	2	11.95	0	0.00	11.90	2	702	0.28%
2019/04/11	1	12.30	0	0.00	12.30	1	689	0.15%
2019/04/10	0	0.00	3	13.30	13.00	-3	655	-0.46%
2019/04/09	1	13.50	10	13.50	14.05	-9	604	-1.49%
2019/04/08	10	12.75	0	0.00	12.80	10	526	1.90%
2019/04/03	0	0.00	2	11.65	11.65	-2	484	-0.41%
2019/04/02	0	0.00	10	11.05	11.15	-10	466	-2.14%
2019/03/28	0	0.00	10	11.00	11.00	-10	485	-2.06%
2019/03/26	10	10.95	0	0.00	10.85	10	479	2.09%
2019/03/25	2	11.00	0	0.00	11.05	2	473	0.42%
2019/03/20	10	11.33	0	0.00	11.50	10	448	2.23%
2019/03/19	0	0.00	20	11.68	11.55	-20	435	-4.59%
2019/03/15	10	11.30	12	11.96	11.30	-2	409	-0.49%
2019/03/13	10	11.09	0	0.00	11.20	10	366	2.73%
2019/03/12	11	11.13	0	0.00	11.25	11	354	3.10%
2019/03/08	0	0.00	1	10.65	10.65	-1	292	-0.34%
2019/02/21	0	0.00	4	10.80	10.85	-4	310	-1.29%
2019/02/14	4	11.30	0	0.00	11.20	4	285	1.40%
2019/02/12	2	11.00	8	11.10	11.00	-6	257	-2.33%
2019/02/11	0	0.00	1	11.20	11.00	-1	257	-0.39%
2019/01/16	0	0.00	3	11.00	10.95	-3	247	-1.21%
2019/01/15	10	10.97	0	0.00	11.05	10	243	4.11%
2019/01/10	3	10.95	0	0.00	11.25	3	236	1.27%
2019/01/07	0	0.00	1.8	10.27	10.35	-1.8	196	-0.89%
2018/12/26	0	0.00	1	10.90	10.90	-1	208	-0.48%
2018/12/24	0	0.00	4	12.05	11.80	-4	217	-1.84%
2018/12/22	0	0.00	10	11.40	11.50	-10	230	-4.34%
2018/12/21	4	11.45	0	0.00	11.65	4	231	1.73%
2018/12/11	0	0.00	5	10.90	10.75	-5	241	-2.07%
2018/12/07	20	11.20	0	0.00	11.25	20	243	8.21%
2018/12/04	0	0.00	2	11.50	11.40	-2	247	-0.81%
2018/11/28	0	0.00	7	11.55	11.55	-7	234	-2.98%
2018/11/26	20	10.20	0	0.00	10.40	20	227	8.80%
2018/11/23	1	10.15	0	0.00	10.00	1	230	0.43%
2018/11/09	0	0.00	3	10.72	10.60	-3	270	-1.11%
2018/11/08	6	10.80	3	10.80	10.90	3	273	1.10%
2018/11/07	8	10.70	0	0.00	10.80	8	274	2.92%
2018/11/06	0	0.00	8	10.68	10.75	-8	284	-2.81%
2018/11/02	17	11.20	0	0.00	11.20	17	299	5.68%
2018/10/31	0	0.00	1	10.45	10.50	-1	296	-0.34%
2018/10/24	0	0.00	1	11.15	11.10	-1	304	-0.33%
2018/10/19	2	10.95	4	11.18	10.95	-2	318	-0.63%
2018/10/18	0	0.00	2	11.50	11.05	-2	341	-0.59%
2018/10/17	0	0.00	1	11.35	11.40	-1	340	-0.29%
2018/10/15	0	0.00	10	10.98	10.80	-10	339	-2.95%
2018/10/12	2	10.30	12	10.70	10.80	-10	343	-2.91%
2018/10/11	0	0.00	6	11.05	11.00	-6	352	-1.70%
2018/10/05	1	13.00	2	12.55	12.75	-1	360	-0.28%
2018/10/04	2	13.35	0	0.00	13.55	2	357	0.56%
2018/10/01	2	14.95	10	14.40	14.95	-8	351	-2.27%
2018/09/21	8	13.04	0	0.00	13.20	8	389	2.05%
2018/09/20	2	13.30	0	0.00	13.55	2	387	0.52%
2018/09/18	3	14.20	0	0.00	13.90	3	434	0.69%
2018/09/10	1	15.00	0	0.00	14.20	1	504	0.20%
2018/08/30	2	16.03	0	0.00	16.00	2	537	0.37%
2018/08/21	0	0.00	5	14.79	15.50	-5	601	-0.83%
2018/08/20	5	14.94	0	0.00	14.70	5	608	0.82%
2018/08/10	0	0.00	3	18.20	18.00	-3	644	-0.47%
2018/08/08	1	18.60	0	0.00	18.60	1	651	0.15%
2018/08/02	1	19.00	4	19.00	18.95	-3	771	-0.39%
2018/07/27	1	19.80	4	20.05	19.90	-3	820	-0.37%
2018/07/25	7	20.26	6	20.53	20.60	1	824	0.12%
2018/07/24	0	0.00	6	19.12	19.15	-6	824	-0.73%
2018/07/23	0	0.00	1	18.85	18.80	-1	856	-0.12%
2018/07/20	1	19.15	0	0.00	19.10	1	875	0.11%
2018/07/17	1	19.80	2	19.90	19.85	-1	898	-0.11%
2018/07/10	2	19.33	0	0.00	19.10	2	1,014	0.20%
2018/07/09	2	18.55	0	0.00	18.50	2	1,056	0.19%
2018/07/02	0	0.00	1	19.50	19.00	-1	1,561	-0.06%
2018/06/28	2	19.95	7	19.25	19.25	-5	1,626	-0.31%
2018/06/27	5	20.20	0	0.00	20.25	5	1,621	0.31%
2018/06/26	0	0.00	3	17.62	18.45	-3	1,599	-0.19%
2018/06/25	0	0.00	1	16.80	16.80	-1	1,596	-0.06%
2018/06/22	3	18.20	22	18.37	18.25	-19	1,582	-1.20%
2018/06/21	3	19.20	1	19.20	19.25	2	1,588	0.13%
2018/06/20	0	0.00	2	20.20	20.00	-2	1,585	-0.13%
2018/06/19	0	0.00	5	21.50	21.00	-5	1,582	-0.32%
2018/06/15	1	21.15	8	21.44	21.15	-7	1,590	-0.44%
2018/06/13	9	21.20	0	0.00	21.20	9	1,635	0.55%
2018/06/12	2	21.50	2	21.53	21.55	0	1,660	0.00%
2018/06/08	1	22.10	0	0.00	22.05	1	1,690	0.06%
2018/06/07	0	0.00	5	22.30	22.30	-5	1,715	-0.29%
2018/06/06	5	22.51	0	0.00	22.40	5	1,755	0.28%
2018/06/05	2	22.55	0	0.00	22.95	2	1,760	0.11%
2018/05/31	5	22.15	0	0.00	22.10	5	1,892	0.26%
2018/05/30	30	23.00	2	22.15	22.65	28	2,019	1.39%
2018/05/29	8	21.88	0	0.00	21.50	8	2,097	0.38%
2018/05/28	2	22.00	3	22.05	22.00	-1	2,175	-0.05%
2018/05/25	2	22.25	0	0.00	22.30	2	2,616	0.08%
2018/05/24	0	0.00	2	22.40	22.50	-2	3,014	-0.07%
2018/05/18	7	22.80	0	0.00	22.65	7	3,161	0.22%
2018/05/17	2	22.70	0	0.00	22.60	2	3,229	0.06%
2018/05/15	1	23.60	0	0.00	23.15	1	3,267	0.03%
2018/05/11	3	23.67	0	0.00	23.55	3	3,311	0.09%
2018/05/10	2	25.65	4	25.40	25.30	-2	3,322	-0.06%
2018/05/09	0	0.00	5	24.30	24.30	-5	3,299	-0.15%
2018/05/08	5	22.23	0	0.00	22.10	5	3,312	0.15%
2018/05/07	1	23.10	0	0.00	22.75	1	3,429	0.03%
2018/05/04	1	22.80	0	0.00	23.05	1	3,509	0.03%
2018/05/02	0	0.00	1	23.05	22.65	-1	4,032	-0.02%
2018/04/27	1	22.60	11	23.61	23.75	-10	4,466	-0.22%
2018/04/26	1	21.95	0	0.00	21.60	1	4,506	0.02%
2018/04/24	2	23.00	6	23.44	22.65	-4	4,718	-0.08%
2018/04/20	4	22.19	1	23.00	22.85	3	5,049	0.06%
2018/04/19	4	24.25	5	24.55	23.95	-1	5,041	-0.02%
2018/04/18	0	0.00	11	23.24	23.50	-11	5,002	-0.22%
2018/04/17	3	21.58	11	21.43	21.40	-8	4,979	-0.16%
2018/04/16	1	23.00	6	22.55	22.70	-5	4,975	-0.10%
2018/04/13	13	22.98	3	23.00	22.60	10	4,971	0.20%
2018/04/12	2	23.55	7	23.90	23.75	-5	4,929	-0.10%
2018/04/11	21	23.98	0.1	24.00	23.55	20.9	4,911	0.43%
2018/04/10	12	26.52	0	0.00	25.65	12	4,865	0.25%
2018/04/09	43	30.65	1	30.50	28.45	42	4,793	0.88%
2018/04/03	27	30.16	56	31.94	31.60	-29	4,689	-0.62%
2018/03/31	3	26.05	0	0.00	26.60	3	4,380	0.07%
2018/03/29	0	0.00	2	25.00	24.85	-2	4,327	-0.05%
2018/03/27	0	0.00	5	23.20	23.60	-5	4,318	-0.12%
2018/03/19	0	0.00	3	20.20	22.20	-3	4,347	-0.07%
2018/03/16	3	21.65	0	0.00	21.65	3	4,321	0.07%
2018/03/15	2	24.00	0	0.00	24.05	2	4,301	0.05%
2018/03/13	2	26.10	0	0.00	26.30	2	4,289	0.05%
2018/03/12	1	25.80	6	26.50	25.80	-5	4,271	-0.12%
2018/03/08	0	0.00	1	33.10	31.80	-1	4,323	-0.02%
2018/03/06	1	36.05	0	0.00	36.80	1	4,280	0.02%
2018/03/05	7.1	35.34	0	0.00	36.15	7.1	4,235	0.17%
2018/03/02	0	0.00	1	32.90	32.90	-1	4,122	-0.02%
2018/03/01	6	30.83	1	29.20	29.95	5	4,050	0.12%
2018/02/27	59	28.58	61	28.96	30.85	-2	3,992	-0.05%
2018/02/26	45	28.47	50	28.82	29.95	-5	3,679	-0.14%
2018/02/23	0	0.00	5	27.25	27.25	-5	3,293	-0.15%
2018/02/22	2	24.30	5	24.74	24.80	-3	3,299	-0.09%
2018/02/12	0	0.00	2	20.60	20.50	-2	3,267	-0.06%
2018/02/09	0	0.00	14	20.12	19.70	-14	3,288	-0.43%
2018/02/08	8	19.23	4	18.90	18.80	4	3,239	0.12%
2018/02/07	18	20.55	10	20.50	20.00	8	3,214	0.25%
2018/02/06	54	20.07	7	19.65	19.85	47	3,190	1.47%
2018/02/02	0	0.00	5	23.30	22.55	-5	3,125	-0.16%
2018/02/01	9	22.67	1	22.80	22.95	8	3,097	0.26%
2018/01/31	0	0.00	3	23.40	23.50	-3	3,066	-0.10%
2018/01/30	5	24.71	1	24.10	23.00	4	3,045	0.13%
2018/01/29	4	24.60	1	24.90	24.55	3	2,943	0.10%
2018/01/26	20	25.32	16	25.28	24.65	4	2,861	0.14%
2018/01/25	9	23.98	14	23.73	24.30	-5	2,600	-0.19%
2018/01/24	9	26.15	5	26.04	26.15	4	2,351	0.17%
2018/01/23	21	26.05	18	26.11	24.90	3	2,184	0.14%
2018/01/22	0	0.00	1	25.70	25.70	-1	1,955	-0.05%
2018/01/19	3	23.28	4	23.10	23.40	-1	1,935	-0.05%
2018/01/18	10	23.75	2	23.95	23.45	8	1,952	0.41%
2018/01/17	8	23.20	8	23.30	23.45	0	1,821	0.00%
2018/01/16	0	0.00	5.5	20.99	21.35	-5.5	1,537	-0.36%
2018/01/15	1	19.40	0	0.00	19.45	1	1,532	0.07%
2018/01/12	0	0.00	3	19.45	19.20	-3	1,549	-0.19%
2018/01/11	0	0.00	1	19.40	19.15	-1	1,572	-0.06%
2018/01/10	7	19.06	0	0.00	19.05	7	1,583	0.44%
2018/01/09	0	0.00	2	20.70	19.90	-2	1,602	-0.12%
2018/01/08	0	0.00	25	19.70	19.60	-25	1,636	-1.53%
2018/01/04	0	0.00	2	20.38	20.10	-2	1,644	-0.12%
2018/01/03	0	0.00	3	19.90	19.70	-3	1,635	-0.18%