立凱-KY (5227)-玉山-高雄券商分點個股進出

台股 » 個股 » 立凱-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

立凱-KY

(5227)

股價
39.60
漲跌
▲0.15
漲幅
+0.38%
成交量
56張
產業
上櫃電子零組件類股
261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

立凱-KY (5227)籌碼相關－玉山-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-高雄券商分點個股進出
玉山-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	0	0.00	3	39.48	39.60	-3	284	-1.06%
2024/12/09	0	0.00	1	41.10	41.30	-1	285	-0.35%
2024/12/03	0	0.00	2	41.90	41.55	-2	280	-0.71%
2024/12/02	0	0.00	1	42.00	41.65	-1	290	-0.34%
2024/11/28	1	41.00	1	41.10	40.80	0	283	0.00%
2024/11/26	2.2	42.22	0.8	42.50	41.95	1.4	264	0.54%
2024/11/25	3.3	40.44	0	42.25	43.80	3.3	257	1.27%
2024/11/21	1	39.30	0	39.00	39.55	1	241	0.41%
2024/11/20	0	41.02	1.1	41.60	41.00	-1.1	233	-0.47%
2024/11/19	0	0.00	0.2	37.95	37.85	-0.2	220	-0.08%
2024/11/18	1	37.70	0	0.00	37.60	1	220	0.45%
2024/11/15	2.1	39.83	0	0.00	38.80	2.1	222	0.93%
2024/11/14	0.1	41.43	1.3	42.50	42.50	-1.2	204	-0.61%
2024/11/13	0	38.65	0	0.00	38.65	0	182	0.00%
2024/11/12	1	38.51	0.4	38.25	39.50	0.7	186	0.36%
2024/11/11	3	40.27	0	39.95	40.20	3	186	1.61%
2024/11/08	1	37.70	0	0.00	38.95	1	173	0.58%
2024/11/07	0.4	35.65	0	0.00	35.45	0.4	169	0.24%
2024/11/05	0	34.55	0	0.00	34.30	0	170	0.02%
2024/11/01	0	36.00	0	0.00	36.00	0	168	0.02%
2024/10/30	0.4	38.13	0	0.00	37.50	0.4	168	0.24%
2024/10/29	1	41.50	0	0.00	41.50	1	156	0.64%
2024/10/23	0	0.00	0.2	32.80	32.85	-0.2	137	-0.15%
2024/10/18	0	0.00	1	32.80	32.65	-1	140	-0.71%
2024/10/17	0	0.00	0.5	32.65	32.95	-0.5	143	-0.31%
2024/10/09	0	33.15	0	0.00	32.95	0	151	0.02%
2024/10/07	0	0.00	0	34.10	34.05	0	153	-0.02%
2024/10/01	0	33.95	0	0.00	33.85	0	154	0.03%
2024/09/24	0.1	33.90	0	0.00	33.90	0.1	165	0.03%
2024/09/23	0.1	32.80	0	0.00	33.00	0.1	165	0.08%
2024/09/20	0.1	32.90	0.1	32.80	32.70	0	164	0.03%
2024/09/19	0.6	33.30	0	0.00	33.10	0.6	161	0.35%
2024/09/18	0	33.18	0	0.00	33.00	0	161	0.00%
2024/09/16	0.1	33.40	0	0.00	33.25	0.1	159	0.05%
2024/09/04	0.2	28.00	0	0.00	28.00	0.2	158	0.13%
2024/09/03	1	28.95	0	0.00	28.95	1	155	0.64%
2024/09/02	0	0.00	0	29.23	29.20	0	157	0.00%
2024/08/23	0.1	29.21	0	29.70	29.00	0.1	192	0.06%
2024/08/21	0	0.00	0	30.45	30.20	0	212	0.00%
2024/08/20	1	30.35	0	30.95	30.50	1	215	0.46%
2024/08/16	0.1	30.60	0	0.00	30.30	0.1	227	0.04%
2024/08/15	2	30.50	0	0.00	30.40	2	227	0.90%
2024/08/14	0	0.00	0	29.85	29.75	0	227	0.00%
2024/08/12	0	29.75	0	0.00	29.60	0	229	0.01%
2024/08/09	0	0.00	0	30.05	29.60	0	230	0.00%
2024/08/08	0	0.00	0	29.88	29.65	0	232	0.00%
2024/08/07	1	31.30	0	0.00	31.20	1	235	0.42%
2024/08/05	0	31.90	0	0.00	31.60	0	230	0.00%
2024/07/30	1	35.06	0	0.00	36.25	1	228	0.45%
2024/07/22	0	0.00	1	34.56	34.60	-1	246	-0.42%
2024/07/18	0	0.00	1	35.90	35.95	-1	245	-0.41%
2024/07/16	0.1	36.70	0.4	37.00	36.70	-0.3	249	-0.13%
2024/07/09	0	0.00	1	37.00	37.10	-1	272	-0.37%
2024/07/08	0	0.00	1	38.00	37.70	-1	277	-0.36%
2024/07/05	1	37.80	0	0.00	38.60	1	276	0.36%
2024/07/04	1	37.20	0	0.00	37.45	1	283	0.35%
2024/06/28	2	37.95	0	0.00	37.55	2	294	0.68%
2024/06/26	0	0.00	0.6	37.45	38.00	-0.6	296	-0.20%
2024/06/24	0	0.00	2.2	37.79	37.40	-2.2	297	-0.72%
2024/06/18	0	0.00	0	39.40	39.55	0	295	0.00%
2024/06/17	0	39.45	0	0.00	39.45	0	297	0.01%
2024/06/12	0	0.00	0.5	38.80	38.50	-0.5	297	-0.15%
2024/06/07	2	39.05	0	0.00	39.65	2	301	0.66%
2024/06/04	0.2	40.60	0	0.00	40.05	0.2	315	0.06%
2024/06/03	0	41.66	0	0.00	40.65	0	326	0.01%
2024/05/31	0	0.00	0.3	41.70	41.85	-0.3	326	-0.09%
2024/05/30	0	41.60	1	41.20	41.05	-1	325	-0.30%
2024/05/29	3.3	41.72	1	42.70	42.40	2.3	321	0.70%
2024/05/28	1	41.40	0	0.00	41.50	1	297	0.34%
2024/05/23	1	39.00	0.3	38.59	37.80	0.7	277	0.25%
2024/05/22	0.1	36.10	0	0.00	35.90	0.1	268	0.03%
2024/05/21	0.1	36.05	0	0.00	36.00	0.1	269	0.05%
2024/05/14	0	0.00	1	37.60	37.60	-1	273	-0.37%
2024/05/13	1.2	38.16	0	0.00	37.30	1.2	271	0.45%
2024/05/09	0	0.00	1	35.40	35.30	-1	269	-0.37%
2024/05/08	2	34.75	0	0.00	34.50	2	269	0.74%
2024/05/07	0.1	35.00	0	0.00	35.00	0.1	268	0.02%
2024/05/06	0.1	35.40	0	0.00	35.10	0.1	268	0.02%
2024/04/30	0	0.00	1	37.65	36.80	-1	262	-0.38%
2024/04/29	1	35.11	0	0.00	35.45	1	249	0.41%
2024/04/26	2	35.25	0	0.00	35.25	2	247	0.81%
2024/04/25	0	35.50	0.4	35.55	35.45	-0.4	246	-0.18%
2024/04/24	0	35.70	0	0.00	35.45	0	246	0.00%
2024/04/23	0.5	35.08	0.1	35.50	34.85	0.4	247	0.16%
2024/04/22	0.1	34.96	0	0.00	34.30	0.1	246	0.04%
2024/04/19	0.1	36.48	0	0.00	35.30	0.1	239	0.06%
2024/04/18	0.1	37.21	0	0.00	37.00	0.1	229	0.05%
2024/04/16	0	39.07	0	0.00	38.55	0	219	0.01%
2024/04/15	1	39.16	0	0.00	39.10	1	217	0.47%
2024/04/12	0.3	40.30	2.4	39.54	39.60	-2.2	213	-1.02%
2024/04/11	0	0.00	0.2	41.27	41.20	-0.2	206	-0.11%
2024/04/10	0.2	43.37	1	43.50	42.70	-0.9	205	-0.41%
2024/04/09	2	42.28	0	0.00	43.45	2	198	1.02%
2024/04/08	0	0.00	0.4	39.90	39.50	-0.4	187	-0.21%
2024/03/29	0.1	40.65	0	0.00	40.35	0.1	186	0.04%
2024/03/28	0.1	40.05	0	0.00	40.10	0.1	184	0.03%
2024/03/27	0.1	39.75	0	0.00	39.60	0.1	184	0.07%
2024/03/25	0	40.15	0	0.00	40.70	0	180	0.00%
2024/03/20	1	39.85	0	0.00	40.00	1	180	0.55%
2024/03/18	0	40.90	0	0.00	40.80	0	179	0.01%
2024/03/14	0	0.00	2	40.00	40.30	-2	180	-1.11%
2024/03/13	0.1	40.64	0	0.00	40.20	0.1	180	0.06%
2024/03/12	0.1	41.18	0.2	41.10	40.80	-0.1	179	-0.03%
2024/03/11	0.1	41.16	0	0.00	41.25	0.1	181	0.04%
2024/03/08	1	41.44	5	41.61	40.60	-4	184	-2.15%
2024/03/07	2.2	42.93	5	43.00	42.80	-2.8	178	-1.58%
2024/03/06	0.6	44.95	0	0.00	44.50	0.6	171	0.38%
2024/03/05	0	0.00	0.1	44.75	44.60	-0.1	170	-0.07%
2024/03/01	1	45.00	0	0.00	44.95	1	167	0.60%
2024/02/29	0	45.05	0.1	45.10	45.00	-0.1	166	-0.06%
2024/02/27	10	45.00	0	0.00	44.90	10	167	5.99%
2024/02/26	0.1	45.61	0	0.00	45.45	0.1	164	0.08%
2024/02/23	0.8	45.87	0	0.00	45.70	0.8	166	0.50%
2024/02/22	0	47.40	0	0.00	46.75	0	165	0.02%
2024/02/20	0.1	47.35	0	0.00	47.15	0.1	165	0.05%
2024/02/19	0.3	47.39	0	0.00	47.30	0.3	163	0.15%
2024/02/16	0.1	46.60	0.2	46.75	46.60	-0.1	162	-0.09%
2024/02/02	0.5	45.84	0.2	45.75	46.25	0.3	165	0.20%
2024/02/01	0.1	45.46	0	0.00	45.30	0.1	161	0.04%
2024/01/31	1	45.31	0	0.00	45.25	1	158	0.64%
2024/01/30	0	45.95	0	45.65	45.95	0	156	-0.01%
2024/01/26	0.5	45.65	0	0.00	45.50	0.5	159	0.31%
2024/01/25	1	45.55	0	0.00	45.65	1	158	0.63%
2024/01/24	0.1	45.80	0	0.00	45.70	0.1	158	0.06%
2024/01/18	0	45.85	0	0.00	45.60	0	163	0.01%
2024/01/15	0	47.00	0	0.00	47.05	0	170	0.00%
2024/01/12	0	46.70	0	0.00	46.90	0	176	0.02%
2024/01/11	0	0.00	0.1	47.90	46.90	-0.1	179	-0.08%
2024/01/10	0	45.65	0	0.00	45.65	0	181	0.02%
2024/01/08	0	46.60	0	0.00	46.20	0	182	0.02%
2024/01/05	0	46.81	0	0.00	46.55	0	182	0.02%
2023/12/29	0.1	47.60	0	0.00	47.45	0.1	196	0.07%
2023/12/19	0	47.80	0	0.00	47.35	0	218	0.01%
2023/12/18	0	48.50	0	0.00	48.20	0	219	0.01%
2023/12/15	0.1	48.60	0	0.00	48.20	0.1	222	0.02%
2023/12/11	0	0.00	0.1	49.65	49.15	-0.1	249	-0.02%
2023/12/05	2	51.92	0.1	49.95	52.40	2	294	0.67%
2023/12/01	0.2	50.10	0	0.00	49.55	0.2	287	0.06%
2023/11/30	1.2	48.17	0.1	48.80	49.35	1.1	282	0.39%
2023/11/29	0	48.35	0	0.00	47.90	0	280	0.01%
2023/11/28	0.5	48.15	0.1	48.60	48.50	0.5	282	0.16%
2023/11/27	0.1	47.60	0	0.00	47.65	0.1	283	0.05%
2023/11/22	0	0.00	0.2	48.50	48.15	-0.2	285	-0.07%
2023/11/20	0	48.05	0	0.00	47.50	0	295	0.01%
2023/11/17	0	0.00	0	48.10	47.85	0	294	0.00%
2023/11/15	0.1	46.95	0	0.00	46.55	0.1	296	0.02%
2023/11/14	0.1	45.71	0	0.00	45.90	0.1	299	0.02%
2023/11/10	0.5	46.75	0	0.00	46.50	0.5	303	0.16%
2023/11/08	0.1	47.50	0	0.00	47.00	0.1	308	0.03%
2023/11/06	1	47.95	0	0.00	48.00	1	311	0.32%
2023/11/01	0.1	46.83	0	0.00	46.55	0.1	315	0.05%
2023/10/31	0.1	47.00	0	0.00	46.40	0.1	315	0.03%
2023/10/27	0	47.10	0	0.00	46.90	0	317	0.01%
2023/10/25	0	47.40	2	47.05	47.30	-2	317	-0.63%
2023/10/23	2.1	46.51	0	0.00	46.50	2.1	315	0.67%
2023/10/20	1	46.50	0	0.00	47.10	1	311	0.32%
2023/10/19	0.1	49.36	0	0.00	48.15	0.1	313	0.03%
2023/10/18	0	49.20	0	0.00	48.80	0	313	0.00%
2023/10/17	0	0.00	0.3	50.41	50.00	-0.3	312	-0.09%
2023/10/16	0	50.90	0	0.00	50.30	0	313	0.01%
2023/10/12	0.1	51.30	0	0.00	51.50	0.1	320	0.04%
2023/10/11	0	53.00	0	0.00	51.00	0	323	0.01%
2023/10/05	0	53.50	0	0.00	53.80	0	319	0.01%
2023/10/02	0	54.10	0	0.00	54.30	0	321	0.00%
2023/09/27	0	0.00	1	54.20	54.00	-1	321	-0.31%
2023/09/26	0	55.70	0	0.00	55.70	0	322	0.01%
2023/09/25	0	54.00	0.2	53.60	53.20	-0.2	321	-0.06%
2023/09/19	1	54.80	0	0.00	54.30	1	326	0.31%
2023/09/18	1	57.20	1	56.60	56.90	0	324	0.00%
2023/09/15	1	55.90	0	0.00	56.50	1	319	0.31%
2023/09/14	0	0.00	0.1	53.12	53.20	-0.1	307	-0.04%
2023/09/13	0	53.00	0.1	53.50	53.30	-0.1	307	-0.04%
2023/09/12	1	53.80	1	53.40	54.00	0	308	0.00%
2023/09/11	0.1	47.30	4	47.28	49.15	-3.9	292	-1.34%
2023/09/08	0	0.00	1	50.20	50.20	-1	275	-0.36%
2023/09/07	0.1	50.90	0	0.00	50.40	0.1	278	0.04%
2023/09/06	0	51.30	2	50.90	50.70	-2	289	-0.68%
2023/09/05	2	51.15	0.1	52.00	51.50	2	293	0.66%
2023/09/04	1	51.90	0.4	51.14	51.10	0.6	303	0.18%
2023/08/31	0	0.00	0.1	51.70	50.70	-0.1	308	-0.05%
2023/08/30	0.1	50.90	0	0.00	51.00	0.1	310	0.03%
2023/08/25	1.1	49.57	1.4	49.70	49.25	-0.3	313	-0.11%
2023/08/21	0	53.70	0	0.00	53.30	0	326	0.00%
2023/08/18	0.1	51.80	0	0.00	51.50	0.1	336	0.03%
2023/08/14	0	59.97	0	0.00	59.00	0	375	0.01%
2023/08/11	0.1	61.50	0	0.00	61.20	0.1	404	0.03%
2023/08/08	0.1	62.10	0	0.00	61.90	0.1	574	0.01%
2023/07/25	0	60.70	2	60.20	61.20	-2	795	-0.25%
2023/07/18	0	0.00	6	63.75	63.90	-6	864	-0.69%
2023/07/13	0.1	65.90	0	0.00	65.20	0.1	984	0.01%
2023/07/10	1	67.80	0	0.00	67.50	1	1,000	0.10%
2023/07/06	0	0.00	2	66.90	66.90	-2	1,029	-0.19%
2023/07/05	0	0.00	1	67.60	67.50	-1	1,037	-0.10%
2023/07/04	1	67.10	0	0.00	67.10	1	1,056	0.09%
2023/06/30	0	69.10	0	0.00	68.50	0	1,046	0.00%
2023/06/21	0	69.50	0	0.00	69.20	0	1,042	0.00%
2023/06/16	5.1	68.41	1	69.30	70.70	4.1	1,047	0.39%
2023/06/12	6	70.43	1	71.00	69.80	5	1,040	0.48%
2023/06/09	1	72.61	5	72.12	72.30	-4	1,029	-0.39%
2023/06/08	2	72.35	0	0.00	72.10	2	1,033	0.19%
2023/06/05	1	71.80	0	0.00	71.80	1	1,043	0.10%
2023/06/02	0	0.00	3	72.10	71.80	-3	1,054	-0.28%
2023/06/01	3	71.70	0	0.00	71.60	3	1,055	0.28%
2023/05/31	0	0.00	1	72.60	72.10	-1	1,057	-0.09%
2023/05/30	0	0.00	3	72.47	72.30	-3	1,064	-0.28%
2023/05/29	5	71.20	0	0.00	71.20	5	1,083	0.46%
2023/05/26	1.1	71.13	0	0.00	70.80	1.1	1,090	0.10%
2023/05/24	1	72.60	0	0.00	72.50	1	1,098	0.09%
2023/05/23	0.1	72.65	11.6	72.55	72.10	-11.5	1,092	-1.06%
2023/05/22	1	73.60	0	0.00	73.20	1	1,084	0.09%
2023/05/18	3.1	75.10	2	74.20	73.40	1.1	1,082	0.10%
2023/05/17	10	76.55	6	75.55	75.00	4	1,062	0.38%
2023/05/16	8	78.08	13.1	76.19	76.10	-5	1,034	-0.49%
2023/05/15	4	77.70	9	75.67	80.00	-5	980	-0.51%
2023/05/12	0	0.00	2.3	75.96	77.80	-2.3	959	-0.24%
2023/05/11	2	73.40	0	0.00	73.10	2	917	0.22%
2023/05/10	4	74.83	1.4	75.00	74.90	2.6	893	0.30%
2023/05/09	1	73.30	0	0.00	72.50	1	852	0.12%
2023/05/08	0.1	73.60	1	73.20	72.40	-0.9	843	-0.11%
2023/05/04	1	72.70	0	0.00	72.80	1	838	0.12%
2023/05/03	0.1	72.00	0	0.00	72.00	0.1	829	0.01%
2023/05/02	1	69.40	4	71.30	73.50	-3	815	-0.37%
2023/04/27	2	70.09	0	0.00	69.10	2	767	0.26%
2023/04/26	2	69.85	0	0.00	70.10	2	762	0.26%
2023/04/25	0	0.00	1	69.20	70.40	-1	756	-0.13%
2023/04/24	2	68.85	0.1	68.90	68.60	1.9	737	0.26%
2023/04/21	3	68.87	0.2	68.90	68.20	2.9	730	0.39%
2023/04/20	5.1	72.02	6.1	72.50	73.00	-1	696	-0.15%
2023/04/19	4	70.58	2	69.90	70.50	2	614	0.33%
2023/04/18	3	67.57	0	0.00	66.90	3	585	0.51%
2023/04/17	1	67.70	0	0.00	67.80	1	581	0.17%
2023/04/14	0.1	67.00	2	66.90	66.60	-1.9	582	-0.33%
2023/04/12	0.1	68.30	0	0.00	67.50	0.1	578	0.02%
2023/04/11	5	71.12	0	0.00	69.80	5	565	0.88%
2023/04/10	1	68.30	0	0.00	69.20	1	548	0.18%
2023/04/07	0	69.60	0	0.00	70.00	0	537	0.00%
2023/03/30	0.1	65.33	0	0.00	64.60	0.1	522	0.01%
2023/03/29	0	65.75	0	0.00	64.90	0	524	0.00%
2023/03/21	0	67.80	0.1	66.20	67.20	-0.1	542	-0.02%
2023/03/20	0	64.10	0	0.00	64.30	0	543	0.00%
2023/03/17	0	64.00	0.5	64.00	63.40	-0.5	547	-0.09%
2023/03/16	0.1	63.94	1	66.00	63.10	-0.9	554	-0.16%
2023/03/14	0	66.90	0	0.00	66.70	0	585	0.00%
2023/03/13	0	0.00	2	67.20	67.40	-2	595	-0.34%
2023/03/10	8	69.69	2	69.90	68.90	6	606	0.99%
2023/03/09	0	71.10	0	0.00	70.90	0	606	0.00%
2023/03/07	3	71.87	4	73.25	72.10	-1	641	-0.16%
2023/03/03	4	70.68	0	0.00	70.50	4	645	0.62%
2023/03/01	0	73.50	0	0.00	72.60	0	665	0.00%
2023/02/24	0	71.70	0	0.00	72.50	0	649	0.00%
2023/02/22	0	0.00	1	70.10	70.10	-1	659	-0.15%
2023/02/20	0	0.00	1	71.80	71.80	-1	702	-0.14%
2023/02/17	0	0.00	1	72.60	72.40	-1	715	-0.14%
2023/02/16	2	72.85	0	0.00	73.80	2	733	0.27%
2023/02/15	0	71.90	1	72.20	72.20	-1	777	-0.13%
2023/02/13	0	0.00	1	71.80	71.60	-1	890	-0.11%
2023/02/10	1.1	73.31	0	75.40	73.30	1.1	950	0.11%
2023/02/08	2	71.75	0	0.00	71.90	2	985	0.20%
2023/02/07	1.1	71.50	4	71.40	71.60	-3	999	-0.30%
2023/02/03	1	74.10	0	0.00	74.00	1	1,020	0.10%
2023/02/02	0	0.00	1	73.02	73.10	-1	1,015	-0.10%
2023/02/01	3	72.10	1.2	72.83	72.10	1.8	1,011	0.18%
2023/01/31	1	72.40	0	0.00	72.40	1	1,014	0.10%
2023/01/17	0	69.02	0	0.00	69.00	0	1,032	0.00%
2023/01/16	0	67.70	0	0.00	67.50	0	1,043	0.00%
2023/01/13	0	0.00	3	69.20	68.00	-3	1,069	-0.28%
2023/01/12	0.1	68.00	0	0.00	67.10	0.1	1,101	0.01%
2023/01/11	2	68.00	7	67.93	68.00	-5	1,124	-0.44%
2023/01/10	6	69.75	1	68.50	69.00	5	1,153	0.43%
2023/01/09	2	72.05	4	72.38	70.50	-2	1,192	-0.17%
2023/01/05	0	0.00	1	70.20	69.00	-1	1,256	-0.08%
2023/01/04	1	70.00	0	0.00	69.60	1	1,287	0.08%
2023/01/03	1	69.80	0.2	71.00	70.80	0.8	1,346	0.06%
2022/12/30	0	0.00	3	66.10	66.20	-3	1,367	-0.22%
2022/12/29	1	65.30	0	0.00	65.30	1	1,423	0.07%
2022/12/26	0.2	67.00	0	0.00	66.00	0.2	1,483	0.02%
2022/12/23	1	66.20	0	0.00	66.10	1	1,506	0.07%
2022/12/22	0	0.00	1	67.00	67.10	-1	1,534	-0.07%
2022/12/21	0	0.00	4	65.50	66.30	-4	1,590	-0.25%
2022/12/20	0	66.30	0	0.00	65.20	0	1,618	0.00%
2022/12/14	1	69.50	1	69.50	69.90	0	1,741	0.00%
2022/12/09	2	70.40	1	69.50	69.30	1	1,731	0.06%
2022/12/08	2	70.00	0	0.00	69.90	2	1,726	0.12%
2022/12/07	1	70.60	6	70.48	69.90	-5	1,719	-0.29%
2022/12/06	2.1	73.65	5	73.92	73.20	-3	1,697	-0.17%
2022/12/05	2	76.50	0	0.00	75.60	2	1,680	0.12%
2022/12/02	2	75.80	1	75.23	76.50	1	1,672	0.06%
2022/12/01	2	75.10	3	74.87	74.60	-1	1,655	-0.06%
2022/11/30	0	75.20	4	75.80	74.70	-4	1,649	-0.24%
2022/11/29	4	76.60	2.1	76.71	75.90	1.9	1,639	0.12%
2022/11/28	0.1	74.70	0	0.00	73.80	0.1	1,614	0.01%
2022/11/25	4	73.45	0	74.60	72.60	4	1,617	0.24%
2022/11/24	0.1	75.00	0.6	75.35	74.00	-0.5	1,610	-0.03%
2022/11/23	0	0.00	2	76.20	74.70	-2	1,605	-0.13%
2022/11/21	1.6	73.17	0	0.00	73.10	1.6	1,584	0.10%
2022/11/18	1	74.10	1	74.30	73.80	0	1,585	0.00%
2022/11/17	0.1	76.90	2	76.40	76.90	-1.9	1,566	-0.12%
2022/11/16	4	73.02	0	0.00	72.50	4	1,535	0.26%
2022/11/15	1	74.50	0.4	75.28	74.50	0.6	1,541	0.04%
2022/11/14	3	74.50	2	74.50	75.20	1	1,527	0.07%
2022/11/11	5	75.92	0.2	75.20	74.10	4.8	1,505	0.32%
2022/11/10	2	76.25	0	76.30	76.80	2	1,460	0.14%
2022/11/09	3	78.20	2	78.00	78.60	1	1,402	0.07%
2022/11/08	2	76.11	0	79.40	79.40	2	1,354	0.15%
2022/11/07	1	73.39	0	73.40	72.20	1	1,288	0.08%
2022/11/04	1.1	73.81	3	73.10	73.50	-1.9	1,259	-0.15%
2022/11/03	2	69.70	1	69.80	71.00	1	1,212	0.08%
2022/10/31	0	0.00	5	63.80	64.30	-5	1,164	-0.43%
2022/10/28	1	65.30	3	62.00	62.40	-2	1,158	-0.17%
2022/10/27	1	65.10	0	0.00	66.40	1	1,148	0.09%
2022/10/25	2	66.65	4	67.70	65.50	-2	1,135	-0.17%
2022/10/24	0.3	70.90	2	70.80	68.50	-1.7	1,116	-0.15%
2022/10/21	1	69.80	1	72.50	69.50	0	1,104	0.00%
2022/10/20	4	71.63	2	69.65	71.60	2	1,080	0.19%
2022/10/19	1	71.60	0	0.00	68.10	1	1,054	0.09%
2022/10/18	0	71.47	1	72.00	70.90	-1	1,050	-0.09%
2022/10/17	4	72.93	0	0.00	72.90	4	1,054	0.38%
2022/10/14	1	71.40	1	69.40	71.60	0	1,017	0.00%
2022/10/13	9	69.40	0	0.00	65.10	9	979	0.92%
2022/10/12	0	0.00	2	70.00	70.90	-2	948	-0.21%
2022/10/11	1	74.80	5	71.30	72.80	-4	922	-0.43%
2022/10/07	0	0.00	4	69.03	69.70	-4	863	-0.46%
2022/10/06	3	67.53	0	0.00	69.80	3	832	0.36%
2022/10/05	4	62.15	1	61.90	63.80	3	783	0.38%
2022/10/03	0	0.00	3	60.80	60.30	-3	767	-0.39%
2022/09/30	4	60.88	7	59.60	62.30	-3	776	-0.39%
2022/09/29	7	63.41	2	63.05	62.90	5	777	0.64%
2022/09/28	2	65.85	2	66.00	62.90	0	773	0.00%
2022/09/27	2	60.75	3	60.74	64.30	-1	755	-0.14%
2022/09/26	0	0.00	1	62.00	58.50	-1	753	-0.13%
2022/09/23	5	62.53	11	59.59	64.10	-6	756	-0.79%
2022/09/22	2	60.00	0	0.00	60.60	2	714	0.28%
2022/09/21	0	0.00	1	52.80	55.10	-1	676	-0.15%
2022/09/19	1	52.40	0	0.00	51.40	1	699	0.14%
2022/09/15	0	0.00	2	51.65	51.60	-2	725	-0.28%
2022/09/14	0	0.00	1	52.00	52.00	-1	767	-0.13%
2022/09/12	0	0.00	1	52.50	52.00	-1	798	-0.13%
2022/09/08	1	52.20	1	51.80	51.00	0	825	0.00%
2022/09/07	0	51.40	0	51.30	51.20	0	881	0.00%
2022/09/06	2	54.18	2	51.20	51.00	0	926	0.00%
2022/09/05	0	0.00	1	53.50	53.50	-1	944	-0.11%
2022/09/02	0	55.40	0	0.00	55.50	0	948	0.00%
2022/09/01	1	55.10	0	0.00	57.10	1	945	0.11%
2022/08/31	0	0.00	1	55.00	55.20	-1	939	-0.11%
2022/08/30	3	55.20	0	0.00	55.00	3	946	0.32%
2022/08/25	0	0.00	3	53.83	53.30	-3	945	-0.32%
2022/08/24	0	0.00	4	55.83	54.60	-4	946	-0.42%
2022/08/23	0	0.00	1	55.40	54.30	-1	945	-0.11%
2022/08/22	1	55.70	3	56.03	55.80	-2	948	-0.21%
2022/08/18	0	0.00	1	53.60	53.80	-1	996	-0.10%
2022/08/17	3	54.03	0	0.00	54.40	3	1,036	0.29%
2022/08/16	0	0.00	3	53.50	53.20	-3	1,070	-0.28%
2022/08/15	1	53.80	2	52.72	53.70	-1	1,112	-0.09%
2022/08/12	0	0.00	0.1	52.20	52.00	-0.1	1,135	-0.01%
2022/08/11	2	51.90	1	52.30	51.90	1	1,194	0.08%
2022/08/10	0.1	51.90	0	0.00	51.40	0.1	1,202	0.00%
2022/08/09	0.1	50.50	0	0.00	50.80	0.1	1,206	0.01%
2022/08/08	1	50.80	0	0.00	51.30	1	1,203	0.08%
2022/08/05	0	0.00	1	51.80	52.00	-1	1,204	-0.08%
2022/08/04	3	51.30	0	0.00	51.20	3	1,208	0.25%
2022/08/03	0	0.00	3	51.70	51.90	-3	1,209	-0.25%
2022/08/01	4	52.43	0	0.00	52.30	4	1,212	0.33%
2022/07/29	1	52.60	0	0.00	52.70	1	1,213	0.08%
2022/07/26	0	0.00	2	52.20	51.80	-2	1,221	-0.16%
2022/07/25	4	54.65	3	53.60	53.80	1	1,216	0.08%
2022/07/22	10	58.10	8	55.93	57.60	2	1,199	0.17%
2022/07/21	6	52.48	0	0.00	52.90	6	1,167	0.51%
2022/07/20	0	0.00	10	52.00	51.30	-10	1,164	-0.86%
2022/07/15	10.1	51.20	1	50.60	51.40	9.1	1,197	0.76%
2022/07/14	3	49.87	0	0.00	50.90	3	1,206	0.25%
2022/07/13	0.1	50.93	0	0.00	50.20	0.1	1,211	0.01%
2022/07/12	1	50.00	0	0.00	50.20	1	1,215	0.08%
2022/07/11	0	0.00	1.2	56.00	55.00	-1.2	1,221	-0.10%
2022/07/08	3.2	57.73	0	0.00	57.90	3.2	1,216	0.26%
2022/07/07	3.1	53.78	0	0.00	54.50	3.1	1,201	0.26%
2022/07/06	0.1	51.60	3	52.40	49.95	-2.9	1,187	-0.24%
2022/07/05	0	0.00	2	54.50	55.00	-2	1,167	-0.17%
2022/07/04	2	59.85	2	60.15	59.00	0	1,133	0.00%
2022/06/29	1	71.00	0	0.00	71.70	1	1,078	0.09%
2022/06/28	0.1	71.66	1	71.80	71.30	-0.9	1,076	-0.08%
2022/06/27	1	71.50	0	0.00	73.70	1	1,068	0.09%
2022/06/24	0	0.00	2	72.00	70.40	-2	1,053	-0.19%
2022/06/23	0.1	70.80	1	70.80	70.90	-0.9	1,058	-0.09%
2022/06/22	1	72.10	0	0.00	72.20	1	1,055	0.09%
2022/06/21	1	70.90	0	0.00	71.20	1	1,042	0.10%
2022/06/20	0.1	70.00	1	69.50	69.10	-0.9	1,045	-0.09%
2022/06/16	3	73.07	1.9	72.67	72.00	1.2	1,010	0.11%
2022/06/15	3	71.90	1	70.50	70.30	2	975	0.21%
2022/06/14	1	64.50	0	0.00	68.40	1	954	0.10%
2022/06/13	1	66.70	0	0.00	65.80	1	945	0.11%
2022/06/10	2	65.80	0	0.00	66.10	2	959	0.21%
2022/06/09	1	66.50	0	0.00	66.50	1	977	0.10%
2022/06/08	1	68.80	0	0.00	67.70	1	1,018	0.10%
2022/05/30	2	67.40	0	0.00	67.30	2	1,059	0.19%
2022/05/26	1	66.30	2	66.00	66.00	-1	1,075	-0.09%
2022/05/25	1	72.20	2	72.95	71.60	-1	1,036	-0.10%
2022/05/24	5	79.88	3	78.90	78.30	2	1,014	0.20%
2022/05/23	1	79.60	2	76.50	81.00	-1	980	-0.10%
2022/05/20	1	74.50	9	73.60	74.50	-8	949	-0.84%
2022/05/19	8	74.82	2.1	74.69	77.70	5.9	921	0.64%
2022/05/18	0	0.00	3.2	72.60	72.60	-3.2	873	-0.37%
2022/05/16	1	60.90	0	0.00	60.00	1	882	0.11%
2022/05/10	0	61.50	1	60.90	61.50	-1	910	-0.11%
2022/05/09	0.3	62.15	0	0.00	61.80	0.3	931	0.03%
2022/05/06	1	65.60	4	65.33	65.60	-3	932	-0.32%
2022/05/05	0	67.20	2	67.90	67.20	-2	946	-0.21%
2022/05/04	7	64.93	0	0.00	65.30	7	951	0.74%
2022/05/03	0	64.30	0	0.00	64.30	0	973	0.00%
2022/04/29	1	66.10	0	0.00	65.60	1	1,003	0.10%
2022/04/28	1	66.30	0	0.00	65.60	1	1,039	0.10%
2022/04/27	0	66.10	2	65.60	66.20	-2	1,110	-0.18%
2022/04/26	1.2	67.98	1	67.90	67.50	0.2	1,154	0.02%
2022/04/25	0	68.80	0	0.00	68.50	0	1,172	0.00%
2022/04/22	2	72.95	0	0.00	72.10	2	1,194	0.17%
2022/04/21	2	74.00	1	75.24	76.00	1	1,236	0.08%
2022/04/20	0	0.00	1.1	74.00	74.00	-1.1	1,222	-0.09%
2022/04/19	1	69.20	0	0.00	67.30	1	1,222	0.08%
2022/04/18	0	65.65	0	0.00	65.10	0	1,236	0.00%
2022/04/15	0.4	69.91	0.5	68.20	67.60	-0.1	1,245	-0.01%
2022/04/12	0	76.00	2	74.60	74.60	-2	1,271	-0.16%
2022/04/11	0	78.30	0	0.00	77.70	0	1,289	0.00%
2022/04/07	0	78.75	0	0.00	78.50	0	1,333	0.00%
2022/04/01	0	79.70	0	0.00	79.50	0	1,508	0.00%
2022/03/31	0.1	81.30	1	80.20	80.10	-0.9	1,587	-0.06%
2022/03/28	0	0.00	2	83.20	81.70	-2	1,711	-0.12%
2022/03/25	3.1	85.06	0	0.00	84.40	3.1	1,712	0.18%
2022/03/24	6	88.08	0.1	88.32	87.10	5.9	1,716	0.34%
2022/03/23	0	84.90	0.7	85.08	86.10	-0.7	1,712	-0.04%
2022/03/22	0	0.00	0.1	84.00	83.80	-0.1	1,732	-0.01%
2022/03/18	1.5	86.72	0.1	85.35	85.50	1.4	1,845	0.08%
2022/03/17	0	88.20	1	87.99	88.50	-1	1,835	-0.05%
2022/03/16	1	84.20	0	0.00	84.20	1	1,867	0.05%
2022/03/15	1	86.98	0	0.00	86.00	1	1,934	0.05%
2022/03/14	1	87.00	2	88.58	87.10	-1	1,965	-0.05%
2022/03/11	0	88.00	10	89.10	89.50	-10	1,998	-0.50%
2022/03/10	11	88.30	1.5	88.37	88.50	9.5	1,990	0.48%
2022/03/09	0.5	80.22	0	0.00	80.50	0.5	1,995	0.03%
2022/03/08	1	78.60	2	78.30	78.00	-1	2,020	-0.05%
2022/03/07	0	0.00	3	79.34	80.00	-3	2,053	-0.15%
2022/03/04	0	0.00	0.2	83.65	83.50	-0.2	2,104	-0.01%
2022/03/03	2	85.50	1	85.60	85.00	1	2,186	0.05%
2022/03/02	2	85.50	3	88.20	86.80	-1	2,236	-0.04%
2022/03/01	2	81.60	2.8	83.76	85.30	-0.8	2,317	-0.04%
2022/02/24	2	77.65	2	74.80	75.00	0	2,423	0.00%
2022/02/23	1	79.90	0	0.00	80.30	1	2,430	0.04%
2022/02/22	0	80.10	2	79.80	79.50	-2	2,464	-0.08%
2022/02/21	0	82.60	10	82.30	82.20	-10	2,473	-0.40%
2022/02/17	2	88.00	3	87.87	85.50	-1	2,531	-0.04%
2022/02/16	2	84.30	0	84.00	83.50	2	2,560	0.08%
2022/02/14	0	82.39	2	82.50	81.70	-2	2,718	-0.07%
2022/02/11	2	86.80	20	85.50	85.10	-18	2,858	-0.63%
2022/02/10	15	88.17	1	87.50	86.10	14	3,043	0.46%
2022/02/09	0.2	89.00	1	82.40	87.70	-0.8	3,228	-0.02%
2022/02/08	0	0.00	1	83.10	82.90	-1	3,397	-0.03%
2022/02/07	1	80.21	0	0.00	81.80	1	3,434	0.03%
2022/01/26	0	84.71	0	0.00	83.50	0	3,518	0.00%
2022/01/25	1	86.50	1	85.60	85.00	0	3,528	0.00%
2022/01/24	5	85.61	1	89.00	89.50	4	3,551	0.11%
2022/01/21	1	93.01	2	92.70	92.00	-1	3,545	-0.03%
2022/01/20	4	98.80	1	96.81	96.20	3	3,563	0.08%
2022/01/19	0	0.00	5.2	90.00	93.20	-5.2	3,557	-0.15%
2022/01/18	1.1	83.07	1.2	85.22	84.80	-0.1	3,530	0.00%
2022/01/17	4	81.17	14.1	79.66	83.00	-10.1	3,527	-0.29%
2022/01/14	3	83.89	0	0.00	83.10	3	3,508	0.09%
2022/01/13	2	91.30	1.1	91.29	91.80	1	3,463	0.03%
2022/01/12	2	89.69	0.2	90.10	89.90	1.8	3,468	0.05%
2022/01/11	1	90.57	0	0.00	88.00	1	3,473	0.03%
2022/01/10	2	89.90	0	0.00	90.30	2	3,459	0.06%
2022/01/07	1.8	95.38	0.5	95.40	93.80	1.3	3,447	0.04%
2022/01/06	1	96.00	0	0.00	98.00	1	3,454	0.03%
2022/01/05	1	98.10	1	100.46	98.10	0	3,464	0.00%
2022/01/04	0	95.10	0.2	99.10	99.00	-0.2	3,445	0.00%
2022/01/03	2.2	95.55	0	0.00	94.10	2.2	3,427	0.06%
2021/12/30	0.3	96.38	3	97.93	98.00	-2.7	3,412	-0.08%
2021/12/29	3.1	92.04	2.1	98.53	96.10	1.1	3,397	0.03%
2021/12/28	4	96.30	3.7	98.89	100.00	0.3	3,331	0.01%
2021/12/27	4	86.44	8.8	89.52	91.30	-4.8	3,242	-0.15%
2021/12/24	18.5	78.15	37.8	78.40	83.00	-19.3	3,173	-0.61%
2021/12/23	20	77.30	22.1	75.66	77.50	-2.1	3,111	-0.07%
2021/12/22	5	70.70	1	70.50	70.50	4	3,108	0.13%
2021/12/21	16	70.81	2	71.10	71.60	14	3,185	0.44%
2021/12/20	2.5	69.36	8	72.80	70.90	-5.5	3,191	-0.17%
2021/12/17	12.2	71.12	1	70.10	70.10	11.2	3,180	0.35%
2021/12/16	8	72.96	3.3	74.11	73.00	4.7	3,173	0.15%
2021/12/15	1	76.00	2.7	75.91	76.00	-1.7	3,146	-0.05%
2021/12/14	3.4	77.47	31	79.64	80.00	-27.6	3,115	-0.89%
2021/12/13	0.5	73.40	0.6	73.40	73.40	-0.1	3,029	0.00%
2021/12/01	43.5	42.22	19	42.21	43.50	24.5	3,020	0.81%
2021/11/30	15	43.00	15.6	43.95	43.05	-0.6	2,974	-0.02%
2021/11/29	4.2	38.39	30.2	40.44	42.05	-26	2,922	-0.89%
2021/11/26	27.1	38.25	9.4	38.64	38.25	17.7	2,884	0.61%
2021/11/25	12.4	42.96	6	42.68	41.00	6.4	2,878	0.22%
2021/11/24	7.1	43.69	2.3	43.59	43.35	4.8	2,908	0.16%
2021/11/23	8	45.29	5.1	44.99	45.10	2.9	3,023	0.10%
2021/11/22	10	45.27	6	46.28	45.55	4	3,110	0.13%
2021/11/19	6.1	47.32	2.2	46.20	46.20	4	3,092	0.13%
2021/11/18	6.9	48.49	7.2	48.84	48.50	-0.3	3,059	-0.01%
2021/11/17	10.4	47.96	7	48.49	46.80	3.4	2,980	0.11%
2021/11/16	16	48.50	8	48.14	48.60	8	2,934	0.27%
2021/11/15	5	48.95	15.3	49.41	50.60	-10.3	2,867	-0.36%
2021/11/12	1.2	44.03	8.3	44.64	46.00	-7.1	2,783	-0.26%
2021/11/11	3.5	43.37	5.1	43.75	42.80	-1.6	2,756	-0.06%
2021/11/10	7.1	42.26	34	42.60	42.45	-26.9	2,741	-0.98%
2021/11/09	2	44.00	0	0.00	44.00	2	2,730	0.07%
2021/11/08	9	44.68	2	43.70	43.70	7	2,778	0.25%
2021/11/05	2	45.00	7.7	45.57	45.00	-5.7	2,744	-0.21%
2021/11/04	4.1	44.54	7	45.19	44.50	-2.9	2,715	-0.11%
2021/11/03	3.1	42.71	13.2	43.06	45.55	-10.2	2,817	-0.36%
2021/11/02	12.2	44.04	9.1	44.08	42.85	3.1	2,884	0.11%
2021/11/01	21	46.00	19.3	47.48	47.55	1.7	2,887	0.06%
2021/10/29	10	42.93	10.8	44.00	45.95	-0.8	2,821	-0.03%
2021/10/28	40.3	38.74	11	40.02	42.75	29.3	2,637	1.11%
2021/10/27	28.4	37.80	12	38.89	38.90	16.4	2,445	0.67%
2021/10/26	0	0.00	1	35.40	35.40	-1	2,259	-0.04%
2021/10/25	1.1	32.01	9	31.89	32.20	-8	2,222	-0.36%
2021/10/22	4	29.49	10	29.23	29.30	-6	2,143	-0.28%
2021/10/21	15	29.51	3	29.78	29.75	12	2,142	0.56%
2021/10/20	3	28.70	8.3	29.12	28.60	-5.3	2,136	-0.25%
2021/10/19	9	28.37	4	29.25	29.40	5	2,137	0.23%
2021/10/18	1	28.80	6	28.98	29.05	-5	2,120	-0.24%
2021/10/15	1	24.40	4	25.86	26.45	-3	2,104	-0.14%
2021/10/14	9	24.93	3	24.05	24.05	6	2,106	0.28%
2021/10/13	4	25.98	1	25.60	25.25	3	2,119	0.14%
2021/10/12	3	26.77	3	26.50	26.50	0	2,118	0.00%
2021/10/08	3	27.12	0	0.00	27.20	3	2,124	0.14%
2021/10/07	0	27.60	1.1	27.75	27.75	-1.1	2,132	-0.05%
2021/10/06	0	0.00	3	25.60	25.25	-3	2,151	-0.14%
2021/10/04	2	27.20	1	27.60	26.50	1	2,210	0.05%
2021/10/01	2	29.25	1	29.35	28.60	1	2,256	0.04%
2021/09/28	1	28.00	0	0.00	28.40	1	2,395	0.04%
2021/09/27	0.1	28.35	0	0.00	28.00	0.1	2,393	0.00%
2021/09/22	1.1	29.01	1	29.00	29.00	0.1	2,401	0.00%
2021/09/17	0	0.00	2	31.15	30.15	-2	2,414	-0.08%
2021/09/16	3	29.98	5	30.70	29.90	-2	2,414	-0.08%
2021/09/15	9	36.63	1.6	34.50	33.00	7.4	2,390	0.31%
2021/09/14	0	0.00	7	31.96	34.45	-7	2,322	-0.30%
2021/09/10	0	0.00	1.2	30.89	31.40	-1.2	2,364	-0.05%
2021/09/09	0	0.00	1	29.25	29.25	-1	2,352	-0.04%
2021/09/08	0	0.00	0.1	28.55	28.50	-0.1	2,355	0.00%
2021/09/07	0	0.00	6	28.08	28.50	-6	2,362	-0.25%
2021/09/06	0	0.00	0.2	28.50	28.20	-0.2	2,405	-0.01%
2021/09/03	1	27.85	11.3	28.29	28.30	-10.3	2,429	-0.42%
2021/09/02	0	0.00	4	27.33	27.00	-4	2,422	-0.17%
2021/08/31	11	30.91	2	31.95	32.20	9	2,391	0.38%
2021/08/30	5	32.24	4	32.39	32.20	1	2,343	0.04%
2021/08/27	11	33.78	7.3	32.94	33.80	3.7	2,273	0.16%
2021/08/26	9.5	29.43	2.6	30.99	31.55	6.9	2,125	0.33%
2021/08/25	0	0.00	1	28.70	28.70	-1	2,011	-0.05%
2021/08/23	0	0.00	0.1	23.40	23.75	-0.1	1,968	-0.01%
2021/08/20	0	0.00	1	22.55	23.65	-1	1,958	-0.05%
2021/08/19	3	23.27	1	23.35	22.80	2	1,949	0.10%
2021/08/18	0	0.00	0.2	25.30	25.30	-0.2	1,923	-0.01%
2021/08/17	1	28.50	0	0.00	28.10	1	1,929	0.05%
2021/08/16	0	0.00	1	28.05	28.60	-1	1,931	-0.05%
2021/08/13	2	27.95	1	28.55	28.70	1	1,948	0.05%
2021/08/12	0	0.00	15.6	28.12	30.50	-15.6	1,940	-0.80%
2021/08/09	3	37.59	3	38.48	38.35	0	1,894	0.00%
2021/08/06	1.1	30.97	9.8	33.23	35.20	-8.7	1,755	-0.50%
2021/08/05	10	29.80	1	29.26	32.00	9	1,647	0.54%
2021/08/04	6	29.11	11.2	29.11	29.15	-5.2	1,575	-0.33%
2021/07/30	0	0.00	1	24.65	24.50	-1	1,517	-0.07%
2021/07/29	1	24.40	4	24.58	25.10	-3	1,523	-0.20%
2021/07/28	6	23.63	3	24.15	23.85	3	1,531	0.20%
2021/07/27	4	25.81	0	0.00	25.60	4	1,536	0.26%
2021/07/26	2	26.55	1	27.10	25.50	1	1,529	0.07%
2021/07/23	3	27.10	3	27.85	27.75	0	1,503	0.00%
2021/07/22	9.4	29.49	1	29.00	28.50	8.4	1,506	0.56%
2021/07/21	5.1	27.74	5	28.78	29.50	0.1	1,490	0.01%
2021/07/20	1	26.70	0	0.00	26.85	1	1,455	0.07%
2021/07/19	3	25.93	0	0.00	27.20	3	1,468	0.20%
2021/07/16	1	24.80	6	25.25	24.75	-5	1,508	-0.33%
2021/07/15	0	0.00	1.2	24.97	25.50	-1.2	1,554	-0.08%
2021/07/14	0	0.00	0.1	24.43	24.20	-0.1	1,567	-0.01%
2021/07/13	1	27.85	4	27.00	25.45	-3	1,631	-0.18%
2021/07/12	0	0.00	3.8	26.36	27.00	-3.8	1,617	-0.24%
2021/07/09	8.1	25.15	3	24.92	24.55	5.1	1,589	0.32%
2021/07/08	7	25.11	8.7	24.42	24.65	-1.7	1,563	-0.11%
2021/07/07	2	24.35	9.5	24.09	24.40	-7.5	1,497	-0.50%
2021/07/06	9	22.20	1.6	22.10	22.20	7.4	1,407	0.53%
2021/07/02	0	0.00	0.2	18.40	18.40	-0.2	1,341	-0.02%
2021/07/01	0	0.00	0.4	17.50	16.75	-0.4	1,339	-0.03%
2021/06/29	0	18.50	3.2	18.62	18.20	-3.1	1,338	-0.23%
2021/06/28	2	19.18	5.5	19.22	19.00	-3.5	1,348	-0.26%
2021/06/10	12	11.19	1	10.75	10.80	11	1,410	0.78%
2021/06/09	0	0.00	1	11.00	11.00	-1	1,377	-0.07%
2021/06/08	0	0.00	1	10.00	10.00	-1	1,374	-0.07%
2021/06/07	3.1	10.00	0	0.00	10.05	3.1	1,410	0.22%
2021/06/03	2	11.20	12	11.13	10.60	-10	1,506	-0.66%
2021/06/02	10	10.60	0	0.00	11.05	10	1,460	0.68%
2021/05/28	0	0.00	1	9.95	9.95	-1	1,445	-0.07%
2021/05/27	3	9.63	0	0.00	9.70	3	1,445	0.21%
2021/05/26	0	0.00	2.7	9.55	9.64	-2.7	1,447	-0.19%
2021/05/25	1	9.50	0	0.00	9.53	1	1,450	0.07%
2021/05/21	0.1	9.40	0	0.00	9.39	0.1	1,457	0.01%
2021/05/17	1	8.89	0	0.00	8.86	1	1,458	0.07%
2021/05/14	2.2	10.03	0	0.00	9.80	2.2	1,440	0.15%
2021/05/13	0	0.00	1	9.90	10.15	-1	1,423	-0.07%
2021/05/12	6.2	9.89	0	0.00	9.91	6.2	1,409	0.44%
2021/05/06	0	0.00	1	10.50	10.35	-1	1,344	-0.07%
2021/05/05	1	10.45	30	10.37	10.40	-29	1,339	-2.16%
2021/05/04	10.3	10.41	20	10.35	10.45	-9.7	1,337	-0.73%
2021/05/03	10	11.10	1	11.05	11.05	9	1,322	0.68%
2021/04/29	1	11.00	2	10.85	10.80	-1	1,295	-0.08%
2021/04/28	1	11.05	2	11.05	11.00	-1	1,294	-0.08%
2021/04/27	11.7	11.20	5	11.15	11.15	6.7	1,302	0.51%
2021/04/26	7	11.06	0	0.00	11.15	7	1,298	0.54%
2021/04/23	1	10.90	1	10.85	10.90	0	1,294	0.00%
2021/04/22	3	11.13	4	11.00	11.00	-1	1,301	-0.08%
2021/04/21	3	11.28	12	11.32	11.30	-9	1,304	-0.69%
2021/04/20	16	11.54	2	11.40	11.40	14	1,293	1.08%
2021/04/19	25	11.37	17	11.52	11.20	8	1,289	0.62%
2021/04/16	15	11.73	13	11.70	11.70	2	1,271	0.16%
2021/04/15	13	11.83	16	12.01	12.15	-3	1,265	-0.24%
2021/04/14	16	12.30	6	12.27	12.25	10	1,259	0.79%
2021/04/13	11	13.15	8	12.79	12.75	3	1,258	0.24%
2021/04/12	2.1	12.10	18	12.34	12.75	-15.9	1,215	-1.31%
2021/04/09	7	11.83	7	11.64	11.60	0	1,175	0.00%
2021/04/08	13	12.12	9.7	12.27	12.15	3.3	1,175	0.28%
2021/04/07	5	11.33	4	11.28	11.40	1	1,149	0.09%
2021/04/06	2	10.40	1	10.45	10.40	1	1,260	0.08%
2021/04/01	5.1	10.26	6	10.21	10.30	-0.9	1,315	-0.07%
2021/03/31	2.2	10.30	5	10.30	10.30	-2.8	1,321	-0.21%
2021/03/30	5	10.56	19	10.47	10.40	-14	1,336	-1.05%
2021/03/29	1	10.50	4	10.45	10.45	-3	1,333	-0.22%
2021/03/25	1	10.45	4	10.40	10.40	-3	1,335	-0.22%
2021/03/23	3.2	10.54	0	0.00	10.45	3.2	1,327	0.24%
2021/03/22	4	10.98	10	11.00	10.95	-6	1,312	-0.45%
2021/03/19	11	11.52	2	11.55	11.50	9	1,296	0.69%
2021/03/18	1	11.50	7	11.49	11.50	-6	1,285	-0.47%
2021/03/17	23	11.83	3	11.80	12.10	20	1,256	1.59%
2021/03/16	0	0.00	7.8	11.29	11.35	-7.8	1,205	-0.64%
2021/03/15	4	10.24	1	10.35	10.35	3	1,191	0.25%
2021/03/12	1	10.15	8.8	10.13	10.15	-7.8	1,207	-0.65%
2021/03/11	18.1	10.28	17	10.14	10.10	1.1	1,214	0.09%
2021/03/10	19	10.30	57	10.38	10.55	-38	1,184	-3.21%
2021/03/09	10.6	10.40	4	10.40	10.40	6.6	1,114	0.59%
2021/03/08	0.7	11.56	0	0.00	11.55	0.7	1,105	0.06%
2021/03/05	1	12.80	0.6	12.80	12.80	0.4	1,114	0.03%
2021/03/04	2	14.20	3	14.20	14.20	-1	1,126	-0.09%
2021/03/03	8.1	14.20	5	14.20	14.20	3.1	1,159	0.26%
2021/03/02	7	14.59	0	0.00	14.40	7	1,213	0.58%
2021/02/26	1	14.40	2	14.38	14.50	-1	1,334	-0.07%
2021/02/25	0	0.00	3	14.40	14.40	-3	1,377	-0.22%
2021/02/24	7	14.76	3	14.53	14.50	4	1,384	0.29%
2021/02/23	1	14.70	2	14.68	14.70	-1	1,388	-0.07%
2021/02/22	2	14.45	5	14.44	14.50	-3	1,402	-0.21%
2021/02/19	4	14.51	1	14.55	14.55	3	1,410	0.21%
2021/02/18	1	14.35	2	14.40	14.40	-1	1,431	-0.07%
2021/02/17	0	0.00	1	14.00	14.00	-1	1,438	-0.07%
2021/02/05	1	13.90	0	0.00	13.75	1	1,462	0.07%
2021/02/04	0	0.00	1	13.85	13.85	-1	1,491	-0.07%
2021/02/03	2	14.00	3	13.80	13.80	-1	1,531	-0.07%
2021/02/02	4	13.98	1	13.95	13.95	3	1,572	0.19%
2021/02/01	0	0.00	3	13.60	13.60	-3	1,666	-0.18%
2021/01/29	1	13.81	4	13.85	13.75	-3	1,742	-0.17%
2021/01/28	8	14.00	5	13.90	13.90	3	1,773	0.17%
2021/01/27	0	0.00	3	14.25	14.25	-3	1,813	-0.17%
2021/01/26	4.1	14.34	5	14.15	14.15	-0.9	1,835	-0.05%
2021/01/25	12	13.53	16	13.68	13.90	-4	1,879	-0.21%
2021/01/22	14	13.88	12	13.98	13.95	2	1,902	0.11%
2021/01/21	22	14.15	17	13.85	13.85	5	1,899	0.26%
2021/01/20	0	0.00	9	14.30	14.30	-9	1,887	-0.48%
2021/01/19	5	15.29	7	15.15	15.15	-2	1,875	-0.11%
2021/01/18	1	15.60	0	0.00	15.30	1	1,877	0.05%
2021/01/15	7	16.10	3	15.75	15.75	4	1,872	0.21%
2021/01/14	2	16.33	3.7	16.21	16.65	-1.7	1,854	-0.09%
2021/01/13	0	0.00	3.5	15.68	15.60	-3.5	1,832	-0.19%
2021/01/12	6	15.60	5	15.45	15.35	1	1,834	0.05%
2021/01/11	4	15.70	8	15.74	15.70	-4	1,828	-0.22%
2021/01/08	4	15.75	6	16.08	16.00	-2	1,828	-0.11%
2021/01/07	0	0.00	4	15.80	15.80	-4	1,819	-0.22%
2021/01/06	20	16.06	20	15.93	15.85	0	1,825	0.00%
2021/01/05	2	16.05	5	16.49	16.55	-3	1,799	-0.17%
2021/01/04	5	15.99	8	16.14	16.10	-3	1,785	-0.17%
2020/12/31	23	16.35	24	16.24	16.10	-1	1,780	-0.06%
2020/12/30	22	16.97	14	16.83	16.65	8	1,757	0.46%
2020/12/29	24	17.00	15	17.27	17.90	9	1,702	0.53%
2020/12/28	13	15.95	11	15.85	17.10	2	1,571	0.13%
2020/12/25	3	15.50	5	15.74	15.55	-2	1,514	-0.13%
2020/12/24	5	15.51	9.1	15.63	15.60	-4.1	1,502	-0.27%
2020/12/23	4.1	14.98	8.3	15.02	14.95	-4.2	1,484	-0.29%
2020/12/22	3	15.17	3	15.05	15.05	0	1,508	0.00%
2020/12/21	16	15.12	7	15.34	15.20	9	1,528	0.59%
2020/12/18	2	15.25	3	15.20	15.20	-1	1,545	-0.06%
2020/12/17	4	15.03	6	14.98	15.00	-2	1,602	-0.12%
2020/12/15	2	15.40	7	15.11	15.10	-5	1,638	-0.31%
2020/12/14	22	15.36	3	15.45	15.50	19	1,656	1.15%
2020/12/11	2	15.13	3	15.40	15.40	-1	1,697	-0.06%
2020/12/10	6	15.32	0	0.00	15.20	6	1,774	0.34%
2020/12/09	5	15.67	27	15.85	15.65	-22	1,837	-1.20%
2020/12/08	7.5	15.54	1	15.90	15.90	6.5	1,863	0.35%
2020/12/07	6	15.28	4	15.20	15.20	2	1,921	0.10%
2020/12/04	2	15.75	1	15.70	15.70	1	1,953	0.05%
2020/12/03	0	0.00	3	15.60	15.60	-3	2,009	-0.15%
2020/12/02	6	16.00	7	15.98	15.85	-1	2,082	-0.05%
2020/12/01	0	0.00	4	16.33	16.20	-4	2,238	-0.18%
2020/11/30	19	16.43	0	0.00	16.10	19	2,320	0.82%
2020/11/27	1	17.00	3	16.82	16.70	-2	2,393	-0.08%
2020/11/26	28	16.68	12	16.75	16.65	16	2,397	0.67%
2020/11/25	9	16.81	29	16.90	17.20	-20	2,353	-0.85%
2020/11/24	11	15.14	8	15.50	16.00	3	2,235	0.13%
2020/11/23	4	14.98	1	15.05	15.10	3	2,193	0.14%
2020/11/20	2	15.05	3	15.20	15.20	-1	2,191	-0.05%
2020/11/19	0	0.00	12	15.75	15.35	-12	2,190	-0.55%
2020/11/18	6	15.10	6	15.25	15.25	0	2,174	0.00%
2020/11/17	0	0.00	4	15.40	15.40	-4	2,171	-0.18%
2020/11/16	2	15.10	3	14.85	14.85	-1	2,165	-0.05%
2020/11/13	7	15.04	3	15.02	15.00	4	2,168	0.18%
2020/11/12	19	15.50	1	15.35	15.30	18	2,148	0.84%
2020/11/11	5	16.13	15	16.10	15.85	-10	2,126	-0.47%
2020/11/10	8	16.16	10	15.80	15.65	-2	2,116	-0.09%
2020/11/09	15	16.65	1	16.45	16.45	14	2,082	0.67%
2020/11/06	20	15.48	9	15.46	16.00	11	2,006	0.55%
2020/11/04	1	14.80	4	15.10	15.00	-3	1,945	-0.15%
2020/11/02	10	14.70	0	0.00	14.70	10	1,979	0.51%
2020/10/30	0	0.00	2	14.35	14.20	-2	1,936	-0.10%
2020/10/29	2.1	13.13	3	13.05	13.05	-0.9	1,905	-0.05%
2020/10/28	5.1	13.53	0	0.00	13.40	5.1	1,902	0.27%
2020/10/26	1	13.65	0	0.00	13.65	1	1,908	0.05%
2020/10/19	0	0.00	3	14.05	14.05	-3	1,952	-0.15%
2020/10/15	3	14.10	0	0.00	14.10	3	1,941	0.15%
2020/10/14	3	14.07	0	0.00	14.30	3	1,934	0.16%
2020/10/13	2	13.80	0	0.00	13.80	2	1,924	0.10%
2020/10/07	0	0.00	4	14.15	14.10	-4	1,901	-0.21%
2020/10/06	4	14.20	0	0.00	14.15	4	1,911	0.21%
2020/10/05	0	0.00	5	14.25	14.05	-5	1,917	-0.26%
2020/09/30	5	14.20	0	0.00	14.20	5	1,926	0.26%
2020/09/24	1	13.85	0	0.00	13.85	1	1,925	0.05%
2020/09/23	4	14.41	1	14.30	14.35	3	1,911	0.16%
2020/09/22	1	14.90	1	14.75	14.80	0	1,893	0.00%
2020/09/21	2	16.00	0	0.00	15.85	2	1,842	0.11%
2020/09/18	0	0.00	1	16.45	16.45	-1	1,818	-0.05%
2020/09/17	1	16.45	0	0.00	16.55	1	1,802	0.06%
2020/09/16	2	16.75	5	16.85	16.70	-3	1,791	-0.17%
2020/09/15	0	0.00	1	17.20	17.20	-1	1,759	-0.06%
2020/09/14	9	16.61	5	16.73	16.80	4	1,698	0.24%
2020/09/11	3	15.35	0	0.00	15.30	3	1,654	0.18%
2020/09/10	0	0.00	19	16.50	16.05	-19	1,638	-1.16%
2020/09/09	0	0.00	11	16.44	16.80	-11	1,558	-0.71%
2020/09/08	3	15.63	1	15.75	16.00	2	1,521	0.13%
2020/09/07	14	17.10	0	0.00	16.50	14	1,493	0.94%
2020/09/04	6	16.10	74.7	16.31	17.05	-68.7	1,428	-4.81%
2020/09/03	0	0.00	20	15.25	15.50	-20	1,267	-1.58%
2020/09/02	2	13.60	132	13.33	14.10	-130	1,228	-10.59%	大賣/鉅額交易
2020/09/01	76	12.49	1	12.25	12.85	75	1,140	6.57%
2020/08/31	1	12.15	0	0.00	12.10	1	1,124	0.09%
2020/08/27	1	12.10	0	0.00	12.00	1	1,118	0.09%
2020/08/21	1	11.65	0	0.00	11.70	1	1,109	0.09%
2020/08/19	5	12.30	0	0.00	12.40	5	1,085	0.46%
2020/08/18	0	0.00	1	12.25	12.25	-1	1,079	-0.09%
2020/08/17	5	12.40	0	0.00	12.40	5	1,078	0.46%
2020/08/14	0	0.00	3	12.50	12.75	-3	1,073	-0.28%
2020/08/13	1	12.10	0	0.00	12.10	1	1,073	0.09%
2020/08/12	0	0.00	1	12.20	12.25	-1	1,068	-0.09%
2020/08/11	71	12.49	0	0.00	12.05	71	1,053	6.74%
2020/08/10	2	12.60	1	12.70	12.60	1	1,034	0.10%
2020/08/07	90	12.96	8	13.02	12.80	82	1,017	8.06%
2020/08/05	0.4	14.20	0	0.00	14.20	0.4	971	0.04%
2020/07/30	0	0.00	2	14.20	14.30	-2	997	-0.20%
2020/07/27	3	14.62	0	0.00	14.15	3	979	0.31%
2020/07/24	2	15.70	0	0.00	15.65	2	966	0.21%
2020/07/23	10	16.85	3	17.20	16.85	7	958	0.73%
2020/07/21	4	15.99	0	0.00	15.95	4	945	0.42%
2020/07/14	2	16.70	0	0.00	16.55	2	989	0.20%
2020/07/13	0	0.00	7	17.45	17.45	-7	986	-0.71%
2020/07/10	0	0.00	3.1	15.72	16.45	-3.1	979	-0.31%
2020/07/09	2	16.45	0	0.00	16.15	2	975	0.21%
2020/07/03	0	0.00	0.2	16.50	16.35	-0.2	963	-0.02%
2020/07/02	0	0.00	1	16.90	16.80	-1	969	-0.10%
2020/06/30	1	16.75	0	0.00	16.65	1	969	0.10%
2020/06/23	8	17.18	1.5	17.25	17.15	6.5	1,017	0.64%
2020/06/22	0	0.00	10	17.93	17.90	-10	1,014	-0.99%
2020/06/10	2	10.38	0	0.00	10.00	2	1,015	0.20%
2020/06/09	1	10.30	10	10.55	10.30	-9	1,027	-0.88%
2020/06/08	5	10.44	0	0.00	10.30	5	1,029	0.49%
2020/06/05	1	11.00	6.2	10.97	10.85	-5.2	1,021	-0.51%
2020/06/04	25	11.05	2	11.00	10.85	23	1,048	2.19%
2020/06/03	1	10.90	8	11.24	11.25	-7	1,078	-0.65%
2020/06/02	2	10.03	0	0.00	11.15	2	1,064	0.19%
2020/06/01	0	0.00	7	10.25	10.15	-7	1,059	-0.66%
2020/05/29	0	0.00	8	10.33	10.40	-8	1,094	-0.73%
2020/05/28	3	10.90	5	10.90	10.90	-2	1,123	-0.18%
2020/05/27	0	0.00	15	9.93	9.93	-15	1,123	-1.34%
2020/05/26	3	9.02	0	0.00	9.03	3	1,187	0.25%
2020/05/25	3	9.01	0	0.00	9.01	3	1,310	0.23%
2020/05/21	0	0.00	11	9.15	9.15	-11	1,442	-0.76%
2020/05/20	10	9.02	5	9.15	9.02	5	1,505	0.33%
2020/05/18	4	9.07	1	9.08	9.13	3	1,679	0.18%
2020/05/15	1	9.15	0	0.00	9.13	1	1,679	0.06%
2020/05/14	2	9.39	10	9.50	9.23	-8	1,679	-0.48%
2020/05/13	2	9.64	0	0.00	9.50	2	1,670	0.12%
2020/05/12	1	9.20	0	0.00	9.26	1	1,667	0.06%
2020/05/11	20	9.21	0	0.00	9.20	20	1,663	1.20%
2020/05/08	0	0.00	1	9.54	9.65	-1	1,641	-0.06%
2020/05/07	1	9.63	2	9.63	9.66	-1	1,641	-0.06%
2020/05/06	3	9.47	0	0.00	9.56	3	1,640	0.18%
2020/05/04	2	9.25	0	0.00	9.18	2	1,634	0.12%
2020/04/30	4	9.84	0	0.00	9.75	4	1,625	0.25%
2020/04/29	0	0.00	3	9.07	9.50	-3	1,592	-0.19%
2020/04/28	0	0.00	1	8.66	8.64	-1	1,571	-0.06%
2020/04/27	0	0.00	2	8.45	8.50	-2	1,585	-0.13%
2020/04/22	1	7.88	0	0.00	8.10	1	1,580	0.06%
2020/04/21	1	8.51	4	8.80	8.20	-3	1,581	-0.19%
2020/04/20	2	8.69	4	8.81	8.81	-2	1,580	-0.13%
2020/04/17	10	8.71	3	9.01	8.64	7	1,583	0.44%
2020/04/16	5	8.84	0	0.00	8.88	5	1,573	0.32%
2020/04/10	1	9.16	0	0.00	9.53	1	1,585	0.06%
2020/04/09	3	8.76	0	0.00	8.67	3	1,582	0.19%
2020/03/31	2	7.91	0	0.00	7.80	2	1,584	0.13%
2020/03/30	1	7.80	0	0.00	7.79	1	1,580	0.06%
2020/03/27	2	8.77	0	0.00	8.22	2	1,574	0.13%
2020/03/26	0	0.00	1	7.69	8.55	-1	1,557	-0.06%
2020/03/25	2	7.88	0	0.00	7.78	2	1,542	0.13%
2020/03/24	0	0.00	3	7.41	7.36	-3	1,535	-0.20%
2020/03/23	1	6.39	13	6.33	7.12	-12	1,530	-0.78%
2020/03/20	20	7.16	1	7.68	7.01	19	1,519	1.25%
2020/03/19	0	8.00	0	0.00	7.34	0	1,489	0.00%
2020/03/18	7	8.30	0	0.00	8.15	7	1,477	0.47%
2020/03/16	0	0.00	1	10.00	9.60	-1	1,444	-0.07%
2020/03/13	5	9.54	2	9.54	9.80	3	1,434	0.21%
2020/03/12	4	10.78	5	10.75	10.60	-1	1,415	-0.07%
2020/03/11	1	12.00	9	11.93	11.75	-8	1,377	-0.58%
2020/03/10	9	11.38	6	11.65	11.85	3	1,356	0.22%
2020/03/09	12	12.33	3	12.40	12.15	9	1,319	0.68%
2020/03/06	0	0.00	12	13.49	13.40	-12	1,275	-0.94%
2020/03/05	1	13.95	0	0.00	13.90	1	1,255	0.08%
2020/03/04	1	13.50	11	13.62	13.95	-10	1,234	-0.81%
2020/03/03	4	14.45	0	0.00	14.20	4	1,187	0.34%
2020/03/02	3	14.60	0	0.00	14.60	3	1,105	0.27%
2020/02/27	14	16.26	75	16.25	16.20	-61	1,090	-5.59%
2020/02/26	35	17.72	5	17.75	17.95	30	1,004	2.99%
2020/02/25	3	15.65	33	17.58	17.65	-30	873	-3.43%
2020/02/24	7	16.20	0	0.00	16.05	7	772	0.91%
2020/02/21	17	16.81	0	0.00	16.80	17	734	2.32%
2020/02/20	16	16.20	2	16.68	17.05	14	670	2.09%
2020/02/19	0	0.00	10	16.01	16.25	-10	569	-1.75%
2020/02/18	4	14.65	0	0.00	14.80	4	499	0.80%
2020/02/14	0	0.00	4	14.65	14.65	-4	504	-0.79%
2020/02/11	2	14.70	0	0.00	14.50	2	545	0.37%
2020/02/07	1	14.70	0	0.00	14.65	1	548	0.18%
2020/02/06	6	14.90	0	0.00	15.00	6	561	1.07%
2020/02/05	10	14.65	0	0.00	14.65	10	569	1.76%
2020/01/08	2	15.58	3	15.75	15.55	-1	772	-0.13%
2020/01/07	0	0.00	2	15.75	15.80	-2	780	-0.26%
2020/01/03	1	15.70	0	0.00	15.50	1	763	0.13%
2019/12/31	0	0.00	3	15.18	15.45	-3	767	-0.39%
2019/12/30	0	0.00	2	15.00	15.00	-2	764	-0.26%
2019/12/24	0	0.00	2	14.75	14.75	-2	799	-0.25%
2019/12/19	0	0.00	1	15.10	15.10	-1	841	-0.12%
2019/12/18	10	15.00	0	0.00	14.90	10	840	1.19%
2019/12/17	1	14.75	0	0.00	14.80	1	837	0.12%
2019/12/16	0	0.00	5	14.67	14.75	-5	840	-0.59%
2019/12/13	0	0.00	4	14.76	14.75	-4	843	-0.47%
2019/12/09	0	0.00	7	14.71	14.90	-7	884	-0.79%
2019/12/06	0	0.00	1	14.55	14.40	-1	911	-0.11%
2019/12/03	1	14.55	0	0.00	14.50	1	965	0.10%
2019/11/29	0	0.00	18	14.61	14.60	-18	1,062	-1.69%
2019/11/27	5	14.84	0	0.00	14.80	5	1,099	0.45%
2019/11/26	0	0.00	1	14.95	14.85	-1	1,129	-0.09%
2019/11/25	3	14.85	0	0.00	14.80	3	1,137	0.26%
2019/11/22	1	14.85	2	14.90	14.90	-1	1,142	-0.09%
2019/11/20	5	14.94	0	0.00	14.75	5	1,175	0.43%
2019/11/18	18	15.13	0	0.00	15.10	18	1,245	1.45%
2019/11/12	4	15.10	0	0.00	15.00	4	1,409	0.28%
2019/11/08	0	0.00	2	16.20	16.20	-2	1,391	-0.14%
2019/10/31	0	0.00	1	16.00	16.05	-1	1,422	-0.07%
2019/10/29	60	16.01	45	16.07	15.95	15	1,391	1.08%
2019/10/28	39	16.60	5	16.62	16.80	34	1,343	2.53%
2019/10/25	14	15.60	1	15.45	16.00	13	1,231	1.06%
2019/10/23	0	0.00	1	14.55	14.55	-1	1,175	-0.09%
2019/10/09	0	0.00	5	14.65	14.65	-5	1,153	-0.43%
2019/10/08	8	15.17	0	0.00	15.05	8	1,144	0.70%
2019/10/07	1	15.15	1	15.25	15.15	0	1,117	0.00%
2019/10/04	0	0.00	1	15.20	15.05	-1	1,110	-0.09%
2019/10/03	0	0.00	1	15.20	15.15	-1	1,114	-0.09%
2019/10/01	1	14.70	1.7	15.05	15.05	-0.7	1,117	-0.06%
2019/09/20	0	0.00	2	14.75	14.75	-2	1,065	-0.19%
2019/09/19	0	0.00	4	14.70	14.75	-4	1,061	-0.38%
2019/09/18	0	0.00	2	14.75	14.70	-2	1,056	-0.19%
2019/09/16	1	14.65	0	0.00	14.50	1	1,042	0.10%
2019/09/12	1	15.10	5	14.75	14.80	-4	1,029	-0.39%
2019/09/11	0	0.00	9	15.10	15.15	-9	1,015	-0.89%
2019/09/10	10	15.42	1	15.40	15.40	9	1,002	0.90%
2019/09/09	0	0.00	7	14.82	15.00	-7	957	-0.73%
2019/09/06	5	14.65	0	0.00	14.65	5	939	0.53%
2019/09/04	0	0.00	1	14.70	14.70	-1	896	-0.11%
2019/09/03	0	0.00	9	14.32	14.85	-9	843	-1.07%
2019/09/02	0	0.00	106	13.81	14.15	-106	800	-13.24%	大賣/鉅額交易
2019/08/27	0	0.00	1	13.30	13.10	-1	721	-0.14%
2019/08/26	0.8	13.35	0	0.00	13.15	0.8	714	0.11%
2019/08/23	0	0.00	3	13.37	13.35	-3	694	-0.43%
2019/08/21	1	13.30	2	13.35	13.30	-1	639	-0.16%
2019/08/20	141	13.61	6	13.33	13.45	135	599	22.50%	大買/鉅額交易
2019/08/15	2	14.20	0	0.00	14.35	2	414	0.48%
2019/08/13	2	14.70	0	0.00	14.80	2	414	0.48%
2019/08/07	0	0.00	6	15.40	15.40	-6	379	-1.58%
2019/08/05	1.2	14.62	0	0.00	14.60	1.2	340	0.35%
2019/07/24	0	0.00	2	16.50	16.45	-2	375	-0.53%
2019/07/23	5	16.40	0	0.00	16.40	5	382	1.31%
2019/07/22	1	16.60	0	0.00	16.55	1	400	0.25%
2019/07/19	1	16.70	0	0.00	16.90	1	414	0.24%
2019/07/16	0	0.00	14	16.80	16.85	-14	524	-2.67%
2019/07/15	0	0.00	1	16.85	16.90	-1	536	-0.19%
2019/07/12	4	17.00	0	0.00	16.95	4	564	0.71%
2019/07/10	0	0.00	10	17.20	17.15	-10	647	-1.54%
2019/07/02	0	0.00	6	18.10	18.15	-6	748	-0.80%
2019/06/21	0	0.00	10	18.15	18.15	-10	768	-1.30%
2019/06/19	0	0.00	5	17.95	18.10	-5	774	-0.65%
2019/05/20	4	17.00	2	16.90	17.05	2	885	0.23%
2019/05/13	2	18.73	0	0.00	18.95	2	889	0.22%
2019/05/10	17	18.78	0	0.00	19.00	17	887	1.91%
2019/05/07	1	19.80	0	0.00	19.85	1	873	0.11%
2019/04/26	0	0.00	5	20.05	19.90	-5	878	-0.57%
2019/04/24	7	20.97	0	0.00	21.00	7	852	0.82%
2019/04/23	3	21.45	0	0.00	21.30	3	840	0.36%
2019/04/22	5	21.00	20	21.44	21.90	-15	820	-1.83%
2019/04/18	12	20.18	0	0.00	20.00	12	772	1.55%
2019/04/17	4	21.48	8	21.28	21.10	-4	748	-0.53%
2019/04/16	20	20.70	107	20.33	20.70	-87	708	-12.29%	大賣/
2019/04/15	0	0.00	2	18.90	18.95	-2	676	-0.30%
2019/04/12	4	19.50	41	19.63	19.50	-37	675	-5.48%
2019/04/09	0	0.00	1	18.35	18.35	-1	640	-0.16%
2019/04/08	0	0.00	2	16.75	16.70	-2	621	-0.32%
2019/04/02	0	0.00	5	15.57	16.75	-5	655	-0.76%
2019/04/01	0	0.00	12	15.42	15.25	-12	677	-1.77%
2019/03/29	0	0.00	1	15.45	15.45	-1	742	-0.13%
2019/03/28	1	15.40	0	0.00	15.35	1	763	0.13%
2019/03/25	7	15.50	0	0.00	15.65	7	796	0.88%
2019/03/22	3	16.07	0	0.00	16.05	3	807	0.37%
2019/03/21	7	16.01	0	0.00	16.05	7	831	0.84%
2019/03/20	2	16.00	0	0.00	16.15	2	861	0.23%
2019/03/19	0	16.55	0	0.00	16.20	0	876	0.00%
2019/03/18	0	16.50	1	16.70	16.50	-1	914	-0.11%
2019/03/15	0	16.95	0	0.00	16.45	0	950	0.00%
2019/03/14	0	17.00	6	16.35	16.40	-6	971	-0.62%
2019/03/13	1	16.05	0	0.00	16.10	1	974	0.10%
2019/03/12	6	16.22	0	0.00	16.10	6	976	0.61%
2019/03/11	9	16.63	0	0.00	16.55	9	973	0.92%
2019/03/08	2	16.48	0	0.00	16.55	2	973	0.21%
2019/03/07	3	17.12	0	0.00	16.70	3	970	0.31%
2019/02/27	1	18.60	0	0.00	18.60	1	940	0.11%
2019/02/25	0	0.00	5	19.08	19.45	-5	921	-0.54%
2019/02/21	0	0.00	4	18.18	18.10	-4	891	-0.45%
2019/02/20	6	18.05	2	18.40	18.05	4	890	0.45%
2019/02/15	4	18.15	2	18.50	18.05	2	881	0.23%
2019/02/14	1	18.35	4	18.43	18.40	-3	876	-0.34%
2019/02/13	1	18.00	0	0.00	17.95	1	861	0.12%
2019/02/12	1	17.95	0	0.00	17.95	1	858	0.12%
2019/01/30	0	0.00	1	18.30	18.00	-1	854	-0.12%
2019/01/28	1	17.55	0	0.00	17.55	1	844	0.12%
2019/01/25	3	17.55	1	17.75	17.50	2	843	0.24%
2019/01/22	1	17.45	1	17.60	17.50	0	816	0.00%
2019/01/21	1	17.50	0	0.00	17.65	1	808	0.12%
2019/01/17	0	0.00	1	18.50	18.60	-1	790	-0.13%
2019/01/16	1	19.15	0	0.00	18.95	1	781	0.13%
2019/01/09	0	0.00	3	18.85	18.85	-3	721	-0.42%
2019/01/07	0	0.00	2	19.00	18.85	-2	704	-0.28%
2019/01/02	2	19.05	0	0.00	19.65	2	676	0.30%
2018/12/27	0	0.00	2	18.75	18.55	-2	643	-0.31%
2018/12/26	0	0.00	40	18.60	18.60	-40	626	-6.39%
2018/12/25	43	19.21	0	0.00	19.20	43	608	7.07%
2018/12/24	3	19.40	2	19.38	19.50	1	581	0.17%
2018/12/22	6	19.78	0	0.00	19.95	6	548	1.09%
2018/12/19	0	0.00	0.5	17.35	17.35	-0.5	488	-0.10%
2018/12/17	0	0.00	4	17.40	17.60	-4	477	-0.84%
2018/12/14	0	0.00	4	17.26	17.30	-4	477	-0.84%
2018/12/10	0	0.00	2	16.60	17.50	-2	360	-0.55%
2018/12/07	1	15.90	1	15.50	15.95	0	324	0.00%
2018/12/06	7	14.44	0	0.00	14.50	7	300	2.33%
2018/12/05	2	14.30	0	0.00	14.40	2	295	0.68%
2018/12/03	0	0.00	1	14.65	14.70	-1	295	-0.34%
2018/11/28	0	0.00	1	14.25	14.10	-1	292	-0.34%
2018/11/23	1	14.15	0	0.00	14.15	1	328	0.30%
2018/11/19	2	14.38	22	14.25	14.40	-20	325	-6.14%
2018/11/16	0	0.00	4	14.10	14.00	-4	323	-1.24%
2018/11/15	0	0.00	13	14.02	14.00	-13	326	-3.98%
2018/11/14	0	0.00	20	14.00	14.05	-20	332	-6.02%
2018/11/13	0	0.00	1	13.85	14.05	-1	347	-0.29%
2018/11/12	0	0.00	6	14.30	14.10	-6	354	-1.69%
2018/11/08	0	0.00	34	14.01	13.80	-34	370	-9.19%
2018/11/07	0	0.00	1	14.20	14.10	-1	366	-0.27%
2018/11/05	1	14.35	0	0.00	14.45	1	377	0.26%
2018/10/23	0	0.00	5	14.15	14.10	-5	381	-1.31%
2018/10/08	1	16.50	0	0.00	16.40	1	389	0.26%
2018/10/05	0	0.00	1	17.15	17.25	-1	384	-0.26%
2018/10/04	5	17.20	0	0.00	17.00	5	375	1.33%
2018/10/03	7	17.86	1	18.10	17.65	6	371	1.62%
2018/10/02	4	18.20	0	0.00	18.25	4	367	1.09%
2018/09/27	5	19.00	0	0.00	18.45	5	365	1.37%
2018/09/26	1	19.30	0	0.00	19.25	1	350	0.29%
2018/09/25	0.2	18.30	0	0.00	18.30	0.2	332	0.06%
2018/09/12	0	0.00	2	15.55	15.45	-2	323	-0.62%
2018/09/07	2	16.85	0	0.00	17.00	2	327	0.61%
2018/09/03	20	17.10	0	0.00	17.25	20	325	6.15%
2018/08/29	0	0.00	2	14.65	14.65	-2	299	-0.67%
2018/08/27	2	15.13	0	0.00	15.10	2	309	0.65%
2018/08/22	0	0.00	2	15.60	15.55	-2	313	-0.64%
2018/08/21	1	15.00	0	0.00	15.30	1	312	0.32%
2018/08/20	7	15.12	2	15.40	15.05	5	309	1.62%
2018/08/17	3	16.15	0	0.00	16.00	3	294	1.02%
2018/08/15	0.2	17.80	0	0.00	17.60	0.2	279	0.07%
2018/08/14	11	18.76	0	0.00	18.70	11	271	4.05%
2018/08/13	15	18.98	0	0.00	18.75	15	271	5.52%
2018/08/10	5	19.35	0	0.00	19.45	5	263	1.89%
2018/08/09	15	19.52	0	0.00	19.45	15	263	5.69%
2018/08/08	30	19.77	0	0.00	19.90	30	263	11.38%
2018/08/07	4	19.90	0	0.00	19.90	4	262	1.52%
2018/08/06	36	19.99	0	0.00	19.95	36	263	13.67%
2018/07/09	7	19.72	0	0.00	19.70	7	278	2.52%
2018/07/06	0	0.00	3	19.77	19.60	-3	281	-1.07%
2018/06/28	2	20.10	1	20.70	20.70	1	309	0.32%
2018/06/27	20	20.20	0	0.00	20.00	20	314	6.36%
2018/06/26	5	20.25	0	0.00	20.20	5	314	1.59%
2018/06/21	1	20.85	0	0.00	20.90	1	316	0.32%
2018/06/20	6	21.07	0	0.00	21.00	6	325	1.84%
2018/06/19	1	21.20	0	0.00	21.10	1	334	0.30%
2018/06/15	10	21.25	0	0.00	21.35	10	342	2.92%
2018/06/12	5	21.30	0	0.00	21.50	5	373	1.34%
2018/06/11	11	21.46	0	0.00	21.55	11	379	2.90%
2018/06/08	0	0.00	2	22.08	21.85	-2	385	-0.52%
2018/06/05	1	22.30	0	0.00	22.55	1	421	0.24%
2018/06/01	2	21.28	1	21.35	21.30	1	500	0.20%
2018/05/30	1	21.05	0	0.00	21.05	1	590	0.17%
2018/05/22	1	21.75	0	0.00	21.70	1	701	0.14%
2018/05/16	0	0.00	1	21.80	21.55	-1	716	-0.14%
2018/05/15	0.2	21.85	0	0.00	21.85	0.2	718	0.03%
2018/05/07	0	0.00	1	22.30	22.55	-1	733	-0.14%
2018/05/02	2.1	23.59	1	23.60	23.40	1.1	737	0.15%
2018/04/30	0	0.00	11	22.45	23.35	-11	729	-1.51%
2018/04/27	10	21.30	0	0.00	21.25	10	727	1.38%
2018/04/24	2	21.65	0	0.00	21.50	2	733	0.27%
2018/04/20	0	0.00	1	21.90	21.95	-1	735	-0.14%
2018/04/13	0	0.00	1	22.95	22.50	-1	764	-0.13%
2018/04/12	4	22.51	0	0.00	22.60	4	785	0.51%
2018/04/10	1	22.50	0	0.00	22.65	1	789	0.13%
2018/04/02	1	23.35	0	0.00	23.10	1	781	0.13%
2018/03/31	1	24.10	3	24.00	24.00	-2	770	-0.26%
2018/03/30	1	24.50	0	0.00	24.35	1	772	0.13%
2018/03/29	10	24.90	0	0.00	24.85	10	769	1.30%
2018/03/23	0.1	25.30	5	24.82	24.65	-4.9	765	-0.64%
2018/03/22	1	25.35	0	0.00	25.20	1	760	0.13%
2018/03/20	1	25.35	1	26.10	25.35	0	752	0.00%
2018/03/19	1	25.50	0	0.00	25.75	1	773	0.13%
2018/03/16	21	25.95	0	0.00	26.00	21	763	2.75%
2018/03/15	0	0.00	2	26.20	26.20	-2	749	-0.27%
2018/03/08	0	0.00	3	27.88	27.30	-3	710	-0.42%
2018/03/07	11	29.30	0	0.00	27.70	11	691	1.59%
2018/03/06	2	26.80	2	27.88	28.75	0	634	0.00%
2018/03/05	1	26.80	2	26.73	26.80	-1	582	-0.17%
2018/03/02	5	27.02	7	27.29	27.50	-2	554	-0.36%
2018/03/01	3	25.85	3	24.52	25.85	0	474	0.00%
2018/02/27	10	23.75	0	0.00	23.50	10	457	2.18%
2018/02/23	1	23.50	1	24.00	23.45	0	468	0.00%
2018/02/21	0	0.00	1	22.20	22.50	-1	472	-0.21%
2018/02/12	2	21.30	0	0.00	21.10	2	472	0.42%
2018/02/09	0	0.00	1	19.40	21.00	-1	478	-0.21%
2018/02/08	1	21.10	0	0.00	21.00	1	481	0.21%
2018/02/07	1	21.80	2	21.85	21.75	-1	489	-0.20%
2018/02/06	2	21.63	10	22.63	21.30	-8	501	-1.59%
2018/02/05	13	23.65	5	23.90	23.60	8	496	1.61%
2018/02/02	1	24.20	0	0.00	24.25	1	502	0.20%
2018/02/01	0	0.00	1	24.55	24.35	-1	512	-0.20%
2018/01/30	1	24.45	0	0.00	24.35	1	523	0.19%
2018/01/29	1	24.50	0	0.00	24.40	1	527	0.19%
2018/01/26	1	24.65	1	24.65	24.70	0	534	0.00%
2018/01/24	1	24.50	0	0.00	24.55	1	567	0.18%
2018/01/23	2	24.60	0	0.00	24.60	2	578	0.35%
2018/01/19	5	24.91	0	0.00	24.65	5	613	0.81%
2018/01/18	1	25.10	1	25.10	25.00	0	618	0.00%
2018/01/17	1	25.20	1	25.30	25.10	0	634	0.00%
2018/01/16	1	25.15	9	25.26	25.30	-8	652	-1.23%
2018/01/09	4	25.06	16	24.36	26.35	-12	733	-1.64%
2018/01/08	22	24.87	0	0.00	24.80	22	748	2.94%
2018/01/04	5	26.15	0	0.00	26.20	5	745	0.67%
2018/01/03	8	26.12	0	0.00	26.10	8	772	1.04%