立凱-KY (5227)-玉山-景美券商分點個股進出

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
36.05
漲跌
▼0.20
漲幅
-0.55%
成交量
97張
產業
上櫃電子零組件類股▼0.01%
264人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

立凱-KY (5227)籌碼相關－玉山-景美券商分點個股進出

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-景美券商分點個股進出
玉山-景美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
2024/05/13	0	0.00	8	36.60	37.30	-8	271	-2.95%
2024/05/09	0	0.00	2	35.50	35.30	-2	269	-0.74%
2024/05/06	1	34.55	5	35.24	35.10	-4	268	-1.49%
2024/04/30	0	36.10	8	36.52	36.80	-8	262	-3.05%
2024/04/29	0	0.00	2	35.45	35.45	-2	249	-0.80%
2024/04/26	0	35.25	0	0.00	35.25	0	247	0.00%
2024/04/25	0	35.55	2	35.50	35.45	-2	246	-0.80%
2024/04/24	0	0.00	3	35.25	35.45	-3	246	-1.22%
2024/04/19	9	35.36	0	0.00	35.30	9	239	3.77%
2024/04/18	1	37.01	0	0.00	37.00	1	229	0.44%
2024/04/17	0.1	39.00	0	0.00	38.50	0.1	222	0.05%
2024/04/16	3	39.13	0	0.00	38.55	3	219	1.37%
2024/04/15	0.1	39.31	0	0.00	39.10	0.1	217	0.05%
2024/04/12	0	0.00	0	39.35	39.60	0	213	-0.01%
2024/04/11	2	42.20	0	0.00	41.20	2	206	0.97%
2024/04/09	0	39.35	0	0.00	43.45	0	198	0.01%
2024/04/02	1	39.85	0	0.00	39.95	1	187	0.54%
2024/03/22	0	0.00	0.1	40.25	40.00	-0.1	180	-0.06%
2024/03/20	1	39.95	0	0.00	40.00	1	180	0.55%
2024/03/19	0.1	40.50	0	0.00	40.30	0.1	178	0.06%
2024/03/14	2	40.20	0	0.00	40.30	2	180	1.11%
2024/03/08	0	42.40	0	0.00	40.60	0	184	0.01%
2024/03/07	0.1	43.10	0	0.00	42.80	0.1	178	0.06%
2024/03/06	0	44.85	0	0.00	44.50	0	171	0.02%
2024/02/29	1	44.95	0	0.00	45.00	1	166	0.60%
2024/02/27	1	45.00	2	45.40	44.90	-1	167	-0.59%
2024/02/26	0	45.66	1	45.45	45.45	-1	164	-0.60%
2024/02/20	3	47.30	0	0.00	47.15	3	165	1.81%
2024/02/15	0	46.05	3	45.80	46.10	-3	161	-1.85%
2024/02/02	3	45.60	0	0.00	46.25	3	165	1.82%
2024/02/01	1	45.05	2	45.20	45.30	-1	161	-0.62%
2024/01/31	2	45.33	0	0.00	45.25	2	158	1.27%
2024/01/30	1	45.45	0	0.00	45.95	1	156	0.64%
2024/01/29	2	45.50	0	0.00	45.50	2	158	1.26%
2024/01/26	2	45.50	0	0.00	45.50	2	159	1.25%
2024/01/25	1	45.55	0	0.00	45.65	1	158	0.63%
2024/01/18	1	45.40	1	45.60	45.60	0	163	0.00%
2024/01/17	1	45.55	0	0.00	45.50	1	164	0.61%
2024/01/10	1	45.50	1	45.50	45.65	0	181	0.00%
2024/01/09	1	45.80	1	46.20	45.70	0	182	0.01%
2024/01/05	1	46.60	0	0.00	46.55	1	182	0.55%
2024/01/04	1	46.85	3	46.78	46.80	-2	182	-1.09%
2024/01/02	1	46.95	0	0.00	46.95	1	195	0.52%
2023/12/25	0	47.30	0	0.00	47.15	0	205	0.00%
2023/12/19	0	47.80	0	0.00	47.35	0	218	0.00%
2023/12/14	0	0.00	0.1	48.90	48.55	-0.1	226	-0.05%
2023/12/13	0	0.00	3	48.75	48.70	-3	233	-1.29%
2023/12/08	1	50.10	4	49.99	49.80	-3	259	-1.16%
2023/12/05	0	0.00	7	51.09	52.40	-7	294	-2.37%
2023/12/01	0	0.00	1	50.00	49.55	-1	287	-0.35%
2023/11/30	0	0.00	2	49.23	49.35	-2	282	-0.71%
2023/11/29	1	48.00	0	0.00	47.90	1	280	0.36%
2023/11/24	0.1	47.60	0	0.00	47.15	0.1	285	0.04%
2023/11/22	2	48.20	0	0.00	48.15	2	285	0.70%
2023/11/21	0.1	47.80	0	0.00	47.70	0.1	290	0.04%
2023/11/17	0	0.00	1	47.55	47.85	-1	294	-0.34%
2023/11/16	0	0.00	0.1	46.80	46.90	-0.1	293	-0.04%
2023/11/14	0.1	45.65	0	0.00	45.90	0.1	299	0.03%
2023/11/13	0	45.75	0	0.00	45.65	0	300	0.00%
2023/11/10	0	46.75	0	0.00	46.50	0	303	0.00%
2023/11/08	2	47.30	0	0.00	47.00	2	308	0.65%
2023/11/06	0	0.00	3	48.00	48.00	-3	311	-0.96%
2023/10/31	0.1	46.67	1	46.40	46.40	-0.9	315	-0.29%
2023/10/27	1.1	47.38	0	0.00	46.90	1.1	317	0.35%
2023/10/23	6.1	46.55	0.9	46.75	46.50	5.2	315	1.65%
2023/10/20	0.1	47.75	0	0.00	47.10	0.1	311	0.04%
2023/10/19	0	0.00	1	48.75	48.15	-1	313	-0.32%
2023/10/18	0.1	49.19	0	0.00	48.80	0.1	313	0.04%
2023/10/16	1	49.95	0	0.00	50.30	1	313	0.32%
2023/10/04	0.1	53.00	0	0.00	52.70	0.1	319	0.02%
2023/10/02	0	54.70	0	0.00	54.30	0	321	0.00%
2023/09/22	1	53.40	1	53.40	53.30	0	322	0.00%
2023/09/21	2	53.00	0	0.00	53.00	2	324	0.62%
2023/09/20	2	54.40	0	0.00	54.40	2	324	0.62%
2023/09/19	2	54.31	0	0.00	54.30	2	326	0.62%
2023/09/18	0	0.00	1	57.00	56.90	-1	324	-0.31%
2023/09/15	1	56.80	0	0.00	56.50	1	319	0.31%
2023/09/14	5	53.20	3	52.60	53.20	2	307	0.65%
2023/09/13	15	53.14	0	0.00	53.30	15	307	4.88%
2023/09/12	7	52.09	5	52.42	54.00	2	308	0.65%
2023/09/11	5	47.87	0	0.00	49.15	5	292	1.71%
2023/09/08	1	50.10	0	0.00	50.20	1	275	0.36%
2023/09/07	2	50.90	0	0.00	50.40	2	278	0.72%
2023/08/28	0	49.15	0	0.00	49.00	0	314	0.00%
2023/08/25	0	49.70	0.9	49.40	49.25	-0.9	313	-0.29%
2023/08/24	0	51.40	0.1	52.80	51.10	-0.1	309	-0.02%
2023/08/22	0	0.00	2.2	53.33	53.00	-2.2	321	-0.68%
2023/08/21	0	0.00	2	53.25	53.30	-2	326	-0.61%
2023/08/18	0	51.80	0	0.00	51.50	0	336	0.00%
2023/08/16	0	0.00	2	54.00	54.00	-2	350	-0.57%
2023/08/15	0	0.00	0	58.90	58.00	0	354	0.00%
2023/08/14	0	0.00	2	59.45	59.00	-2	375	-0.53%
2023/08/11	0	0.00	6	59.60	61.20	-6	404	-1.48%
2023/08/10	0	0.00	1	59.80	59.60	-1	465	-0.21%
2023/08/07	0	0.00	1	63.50	62.90	-1	604	-0.17%
2023/08/04	0	59.00	0	0.00	59.40	0	652	0.00%
2023/07/25	0	0.00	1	60.90	61.20	-1	795	-0.13%
2023/07/24	1	60.60	0	0.00	60.00	1	799	0.13%
2023/07/21	2	62.60	3	63.03	62.10	-1	800	-0.12%
2023/07/19	0	0.00	1	63.80	63.10	-1	827	-0.12%
2023/07/18	1	64.00	0	0.00	63.90	1	864	0.12%
2023/07/17	1	65.20	1	66.80	65.20	0	953	0.00%
2023/07/14	0	0.00	1	66.20	65.80	-1	980	-0.10%
2023/07/13	2	65.45	0	0.00	65.20	2	984	0.20%
2023/07/12	1	67.80	0	0.00	67.00	1	981	0.10%
2023/07/11	0	0.00	1	68.10	67.70	-1	992	-0.10%
2023/07/10	2	67.55	1	67.60	67.50	1	1,000	0.10%
2023/07/07	0	0.00	2	67.70	67.80	-2	1,012	-0.20%
2023/07/05	0	0.00	1	67.80	67.50	-1	1,037	-0.10%
2023/07/04	1	66.80	0	0.00	67.10	1	1,056	0.09%
2023/07/03	2	67.70	0	0.00	67.50	2	1,050	0.19%
2023/06/30	0	0.00	4	68.58	68.50	-4	1,046	-0.38%
2023/06/29	1	67.00	1	67.20	67.30	0	1,046	0.00%
2023/06/27	2	67.95	0	0.00	67.00	2	1,046	0.19%
2023/06/26	2	68.30	0	0.00	68.10	2	1,044	0.19%
2023/06/21	1	69.50	1	69.50	69.20	0	1,042	0.00%
2023/06/16	4	68.70	2	70.80	70.70	2	1,047	0.19%
2023/06/15	9	69.50	0	0.00	69.00	9	1,038	0.87%
2023/06/14	1	69.70	0	0.00	69.70	1	1,033	0.10%
2023/06/13	1	69.80	0	0.00	69.80	1	1,042	0.10%
2023/06/12	10	70.61	0	0.00	69.80	10	1,040	0.96%
2023/06/09	0	0.00	0.5	72.70	72.30	-0.5	1,029	-0.05%
2023/06/08	0	0.00	0	72.40	72.10	0	1,033	0.00%
2023/06/07	3	71.20	0	0.00	71.20	3	1,037	0.29%
2023/06/02	1	72.10	0	0.00	71.80	1	1,054	0.09%
2023/05/29	1.4	71.37	3	71.00	71.20	-1.6	1,083	-0.15%
2023/05/26	0	0.00	1	71.60	70.80	-1	1,090	-0.09%
2023/05/23	1.1	72.15	1	72.40	72.10	0.1	1,092	0.01%
2023/05/22	2	73.20	0	0.00	73.20	2	1,084	0.18%
2023/05/19	4	73.38	0	0.00	73.30	4	1,083	0.37%
2023/05/18	1	75.20	4	74.15	73.40	-3	1,082	-0.28%
2023/05/17	3	75.10	1	75.80	75.00	2	1,062	0.19%
2023/05/16	2	78.95	3	77.97	76.10	-1	1,034	-0.10%
2023/05/15	1	76.70	2	77.90	80.00	-1	980	-0.10%
2023/05/12	0	0.00	3	75.73	77.80	-3	959	-0.31%
2023/05/11	1	74.30	0	0.00	73.10	1	917	0.11%
2023/05/10	3	74.80	10	75.00	74.90	-7	893	-0.78%
2023/05/08	2	73.05	0	0.00	72.40	2	843	0.24%
2023/05/05	4	72.95	1	72.80	72.70	3	837	0.36%
2023/05/04	5	73.10	0	0.00	72.80	5	838	0.60%
2023/05/03	1	71.80	0	0.00	72.00	1	829	0.12%
2023/05/02	0	0.00	1	71.50	73.50	-1	815	-0.12%
2023/04/25	1	68.80	0	0.00	70.40	1	756	0.13%
2023/04/24	4	68.83	0	0.00	68.60	4	737	0.54%
2023/04/21	2	69.70	23	68.32	68.20	-21	730	-2.88%
2023/04/20	15	72.07	15	74.15	73.00	0	696	0.00%
2023/04/19	5	70.00	2	68.65	70.50	3	614	0.49%
2023/04/18	1	66.80	0	0.00	66.90	1	585	0.17%
2023/04/17	2	67.75	1	67.60	67.80	1	581	0.17%
2023/04/14	13	66.63	0	0.00	66.60	13	582	2.23%
2023/04/13	1	68.00	0	0.00	67.70	1	586	0.17%
2023/04/12	2	67.95	0	0.00	67.50	2	578	0.35%
2023/04/10	2	68.60	0.1	68.50	69.20	1.9	548	0.35%
2023/04/07	1.1	69.86	0	0.00	70.00	1.1	537	0.20%
2023/03/17	0	63.90	0	0.00	63.40	0	547	0.00%
2023/03/16	1	65.00	0	0.00	63.10	1	554	0.18%
2023/03/13	1	66.00	1	67.40	67.40	0	595	0.00%
2023/03/08	1	71.00	0	0.00	71.20	1	616	0.16%
2023/03/07	1	72.50	0	0.00	72.10	1	641	0.16%
2023/03/06	1	70.50	0	0.00	70.70	1	637	0.16%
2023/03/03	1	70.60	0	0.00	70.50	1	645	0.15%
2023/02/16	0	0.00	2	73.30	73.80	-2	733	-0.27%
2023/02/08	1	71.80	0	0.00	71.90	1	985	0.10%
2023/02/07	1	71.60	0	0.00	71.60	1	999	0.10%
2023/02/03	1	74.00	0	0.00	74.00	1	1,020	0.10%
2023/02/02	1	74.20	0	0.00	73.10	1	1,015	0.10%
2023/01/10	0	0.00	1	68.70	69.00	-1	1,153	-0.09%
2022/12/22	0	0.00	1	67.10	67.10	-1	1,534	-0.07%
2022/12/21	0	0.00	1	65.30	66.30	-1	1,590	-0.06%
2022/12/20	0	0.00	1	67.90	65.20	-1	1,618	-0.06%
2022/12/15	1	69.60	0	0.00	69.30	1	1,729	0.06%
2022/12/13	1	69.50	0	0.00	69.30	1	1,739	0.06%
2022/12/07	0	0.00	2	69.80	69.90	-2	1,719	-0.12%
2022/12/06	1	75.00	0	0.00	73.20	1	1,697	0.06%
2022/12/05	1	76.00	0	0.00	75.60	1	1,680	0.06%
2022/12/02	1	76.50	0	0.00	76.50	1	1,672	0.06%
2022/11/25	1	73.20	1	73.40	72.60	0	1,617	0.00%
2022/11/22	1	73.00	0	0.00	72.70	1	1,589	0.06%
2022/11/15	1	74.70	1	75.00	74.50	0	1,541	0.00%
2022/11/14	1	75.20	0	0.00	75.20	1	1,527	0.07%
2022/11/11	0	0.00	1	76.10	74.10	-1	1,505	-0.07%
2022/11/10	0	0.00	1	75.40	76.80	-1	1,460	-0.07%
2022/11/09	1	79.30	0	0.00	78.60	1	1,402	0.07%
2022/11/08	0	0.00	1	79.40	79.40	-1	1,354	-0.07%
2022/11/07	1	73.50	0	0.00	72.20	1	1,288	0.08%
2022/11/02	2	66.20	3	67.53	71.10	-1	1,198	-0.08%
2022/11/01	1	64.80	0	0.00	65.40	1	1,168	0.09%
2022/10/20	0	0.00	1	66.60	71.60	-1	1,080	-0.09%
2022/10/17	1	72.70	0	0.00	72.90	1	1,054	0.09%
2022/10/13	0	0.00	2	67.05	65.10	-2	979	-0.20%
2022/10/12	0	0.00	1	70.50	70.90	-1	948	-0.11%
2022/10/11	3	73.70	2.3	71.20	72.80	0.8	922	0.08%
2022/10/07	0	0.00	3	68.57	69.70	-3	863	-0.35%
2022/10/06	1	67.00	5	68.64	69.80	-4	832	-0.48%
2022/10/04	0	0.00	4	62.30	62.00	-4	771	-0.52%
2022/10/03	3	60.77	1	60.20	60.30	2	767	0.26%
2022/09/30	1	60.10	2	60.25	62.30	-1	776	-0.13%
2022/09/29	2	64.15	0	0.00	62.90	2	777	0.26%
2022/09/28	1	64.30	4	66.28	62.90	-3	773	-0.39%
2022/09/26	1	61.10	1	60.50	58.50	0	753	0.00%
2022/09/23	1	60.90	1	62.30	64.10	0	756	0.00%
2022/09/22	1	58.50	0	0.00	60.60	1	714	0.14%
2022/09/21	0	0.00	1	55.80	55.10	-1	676	-0.15%
2022/09/15	0	0.00	2	52.30	51.60	-2	725	-0.28%
2022/09/14	2	51.90	2	52.00	52.00	0	767	0.00%
2022/09/01	0	0.00	1	56.00	57.10	-1	945	-0.11%
2022/08/31	0	0.00	2	55.60	55.20	-2	939	-0.21%
2022/08/30	0	55.40	1	55.80	55.00	-1	946	-0.10%
2022/08/29	0	0.00	3	52.80	53.00	-3	940	-0.32%
2022/08/26	1	54.40	0	0.00	54.00	1	943	0.11%
2022/08/25	3	54.07	0	0.00	53.30	3	945	0.32%
2022/08/23	0	0.00	1	54.90	54.30	-1	945	-0.11%
2022/08/22	5	54.70	3	56.07	55.80	2	948	0.21%
2022/08/19	0	0.00	1	53.70	53.60	-1	950	-0.11%
2022/08/17	0	0.00	1	54.10	54.40	-1	1,036	-0.10%
2022/08/15	2	53.65	1	53.80	53.70	1	1,112	0.09%
2022/08/10	0	0.00	2	51.50	51.40	-2	1,202	-0.17%
2022/07/29	1	52.30	0	0.00	52.70	1	1,213	0.08%
2022/07/28	0	0.00	1	52.50	52.00	-1	1,220	-0.08%
2022/07/26	0	0.00	2	52.05	51.80	-2	1,221	-0.16%
2022/07/25	3	53.57	0	0.00	53.80	3	1,216	0.25%
2022/07/22	2	54.00	3	56.67	57.60	-1	1,199	-0.08%
2022/07/20	0	0.00	1	52.00	51.30	-1	1,164	-0.09%
2022/07/15	1	51.40	0	0.00	51.40	1	1,197	0.08%
2022/07/13	4	51.10	0	0.00	50.20	4	1,211	0.33%
2022/07/05	2	53.20	6	53.78	55.00	-4	1,167	-0.34%
2022/07/04	10	61.34	0	0.00	59.00	10	1,133	0.88%
2022/07/01	0	0.00	3	72.90	65.50	-3	1,109	-0.27%
2022/06/28	0	0.00	1	71.60	71.30	-1	1,076	-0.09%
2022/06/27	1	72.30	2	73.35	73.70	-1	1,068	-0.09%
2022/06/24	8	71.44	0	0.00	70.40	8	1,053	0.76%
2022/06/23	1	70.70	0	0.00	70.90	1	1,058	0.09%
2022/06/22	0	0.00	10	72.40	72.20	-10	1,055	-0.95%
2022/06/21	1	70.20	0	0.00	71.20	1	1,042	0.10%
2022/06/17	0	0.00	2	71.10	71.80	-2	1,027	-0.19%
2022/06/16	3	71.57	0	73.30	72.00	3	1,010	0.30%
2022/06/15	3	70.57	3	71.17	70.30	0	975	0.00%
2022/06/02	5	67.00	0	0.00	66.60	5	1,044	0.48%
2022/06/01	1	67.90	0	0.00	67.30	1	1,049	0.10%
2022/05/31	0	0.00	10	66.88	66.80	-10	1,049	-0.95%
2022/05/27	1	65.90	1	66.30	67.40	0	1,080	0.00%
2022/05/26	3	67.17	1	68.70	66.00	2	1,075	0.19%
2022/05/25	11	72.75	9	72.67	71.60	2	1,036	0.19%
2022/05/24	4	80.68	10	79.21	78.30	-6	1,014	-0.59%
2022/05/23	5	76.20	0	0.00	81.00	5	980	0.51%
2022/05/20	0	0.00	2	75.15	74.50	-2	949	-0.21%
2022/05/19	2	73.15	4	74.45	77.70	-2	921	-0.22%
2022/05/09	0	0.00	1	62.00	61.80	-1	931	-0.11%
2022/05/06	0	0.00	2	65.90	65.60	-2	932	-0.21%
2022/05/05	3	67.20	0	0.00	67.20	3	946	0.32%
2022/05/04	1	64.50	0	0.00	65.30	1	951	0.11%
2022/05/03	2	65.90	27.1	65.23	64.30	-25.1	973	-2.58%
2022/04/29	3	65.83	1	66.50	65.60	2	1,003	0.20%
2022/04/28	1	66.10	1	66.20	65.60	0	1,039	0.00%
2022/04/27	2	66.25	2.2	64.88	66.20	-0.2	1,110	-0.01%
2022/04/26	0	68.90	0	0.00	67.50	0	1,154	0.00%
2022/04/25	0	0.00	9	68.50	68.50	-9	1,172	-0.77%
2022/04/21	2	73.00	1	74.70	76.00	1	1,236	0.08%
2022/04/20	1	71.70	0	0.00	74.00	1	1,222	0.08%
2022/04/18	0	66.80	51	65.59	65.10	-51	1,236	-4.12%
2022/04/15	0	0.00	2.1	68.65	67.60	-2.1	1,245	-0.16%
2022/04/14	2	74.60	0	0.00	73.00	2	1,247	0.16%
2022/04/13	2	74.20	0	0.00	74.60	2	1,256	0.16%
2022/04/12	0	0.00	2	76.30	74.60	-2	1,271	-0.16%
2022/04/11	0	0.00	1	80.00	77.70	-1	1,289	-0.08%
2022/04/08	2	79.25	1	79.30	78.90	1	1,311	0.08%
2022/04/07	1	79.80	0	0.00	78.50	1	1,333	0.07%
2022/04/06	1	80.50	0	0.00	80.10	1	1,407	0.07%
2022/04/01	1.5	78.84	1	79.00	79.50	0.5	1,508	0.03%
2022/03/31	2	81.65	0	0.00	80.10	2	1,587	0.13%
2022/03/30	1	81.90	1	82.00	81.60	0	1,665	0.00%
2022/03/29	12	82.16	2	82.50	81.60	10	1,707	0.59%
2022/03/28	4	81.73	0	0.00	81.70	4	1,711	0.23%
2022/03/25	7	85.07	0	0.00	84.40	7	1,712	0.41%
2022/03/24	9	87.01	0	0.00	87.10	9	1,716	0.52%
2022/03/23	1	85.00	2	86.10	86.10	-1	1,712	-0.06%
2022/03/22	2	84.25	0	0.00	83.80	2	1,732	0.12%
2022/03/21	1	86.80	1.1	85.23	85.10	-0.1	1,761	0.00%
2022/03/18	1	85.00	0.7	85.05	85.50	0.3	1,845	0.02%
2022/03/17	0	0.00	6	89.63	88.50	-6	1,835	-0.33%
2022/03/15	1	86.00	1.1	85.87	86.00	-0.1	1,934	-0.01%
2022/03/14	1	89.50	0	0.00	87.10	1	1,965	0.05%
2022/03/11	6	89.35	5	88.66	89.50	1	1,998	0.05%
2022/03/10	3	85.93	2.5	86.50	88.50	0.5	1,990	0.03%
2022/03/07	3	80.33	0	0.00	80.00	3	2,053	0.15%
2022/03/04	1	85.50	1	85.30	83.50	0	2,104	0.00%
2022/03/02	0	0.00	1	89.00	86.80	-1	2,236	-0.04%
2022/02/24	0.4	79.50	4	76.40	75.00	-3.6	2,423	-0.15%
2022/02/22	0.1	80.50	0	0.00	79.50	0.1	2,464	0.00%
2022/02/18	1	83.70	0	0.00	84.10	1	2,506	0.04%
2022/02/17	0	0.00	13	86.60	85.50	-13	2,531	-0.51%
2022/02/16	1	84.70	0	0.00	83.50	1	2,560	0.04%
2022/02/14	1	82.50	0	0.00	81.70	1	2,718	0.04%
2022/02/11	2	86.05	2	86.15	85.10	0	2,858	0.00%
2022/02/09	1	83.40	5	85.04	87.70	-4	3,228	-0.12%
2022/02/07	2	84.00	1	80.60	81.80	1	3,434	0.03%
2022/01/26	18	84.16	2	84.00	83.50	16	3,518	0.45%
2022/01/25	3	85.10	1	85.20	85.00	2	3,528	0.06%
2022/01/24	0	0.00	1.2	87.73	89.50	-1.2	3,551	-0.03%
2022/01/21	4.1	93.93	1.3	93.81	92.00	2.8	3,545	0.08%
2022/01/20	3.2	97.34	2	97.90	96.20	1.2	3,563	0.03%
2022/01/19	1	85.40	7	91.07	93.20	-6	3,557	-0.17%
2022/01/18	3	81.73	21	83.10	84.80	-18	3,530	-0.51%
2022/01/17	2.2	79.57	1	78.60	83.00	1.2	3,527	0.03%
2022/01/14	26.1	83.41	0	0.00	83.10	26.1	3,508	0.74%
2022/01/13	1	91.90	1	91.40	91.80	0	3,463	0.00%
2022/01/12	1	89.90	3	89.27	89.90	-2	3,468	-0.06%
2022/01/11	2	90.10	1	94.20	88.00	1	3,473	0.03%
2022/01/10	1	92.50	1	88.90	90.30	0	3,459	0.00%
2022/01/07	2	95.55	1	93.80	93.80	1	3,447	0.03%
2022/01/06	1	98.00	1	98.40	98.00	0	3,454	0.00%
2022/01/05	1	100.85	0	0.00	98.10	1	3,464	0.03%
2022/01/04	0.4	95.40	1	97.00	99.00	-0.6	3,445	-0.02%
2022/01/03	1.6	96.38	0	0.00	94.10	1.6	3,427	0.05%
2021/12/30	3	99.00	3	98.53	98.00	0	3,412	0.00%
2021/12/29	4.1	94.90	4	99.03	96.10	0.1	3,397	0.00%
2021/12/28	1	91.50	33.8	97.17	100.00	-32.8	3,331	-0.99%
2021/12/27	8	90.19	3.8	85.66	91.30	4.2	3,242	0.13%
2021/12/24	6	79.67	2	83.15	83.00	4	3,173	0.13%
2021/12/23	0	0.00	4	76.00	77.50	-4	3,111	-0.13%
2021/12/22	7	71.44	0.7	70.44	70.50	6.3	3,108	0.20%
2021/12/21	0	0.00	1.2	71.46	71.60	-1.2	3,185	-0.04%
2021/12/20	0.4	69.50	0	0.00	70.90	0.4	3,191	0.01%
2021/12/17	14	70.28	0	0.00	70.10	14	3,180	0.44%
2021/12/16	2	73.00	1	72.00	73.00	1	3,173	0.03%
2021/12/15	1.7	75.86	4.6	76.04	76.00	-2.9	3,146	-0.09%
2021/12/14	3	75.87	1.8	77.78	80.00	1.2	3,115	0.04%
2021/12/13	0	0.00	3.7	73.40	73.40	-3.7	3,029	-0.12%
2021/12/01	3	42.88	2	42.20	43.50	1	3,020	0.03%
2021/11/30	4.1	43.70	0	0.00	43.05	4.1	2,974	0.14%
2021/11/29	2.5	40.46	1.5	40.98	42.05	1.1	2,922	0.04%
2021/11/26	0.3	38.79	3	39.10	38.25	-2.8	2,884	-0.10%
2021/11/25	3	42.25	13.1	43.02	41.00	-10.1	2,878	-0.35%
2021/11/24	0.1	43.50	0	0.00	43.35	0.1	2,908	0.00%
2021/11/23	1.1	45.91	1	46.60	45.10	0.1	3,023	0.00%
2021/11/22	2	46.50	1	46.40	45.55	1	3,110	0.03%
2021/11/19	2.8	47.24	0	0.00	46.20	2.8	3,092	0.09%
2021/11/18	3.3	48.15	1	48.25	48.50	2.3	3,059	0.08%
2021/11/17	15	46.95	1	49.20	46.80	14	2,980	0.47%
2021/11/16	10	47.54	0	0.00	48.60	10	2,934	0.34%
2021/11/15	0	0.00	6.1	49.65	50.60	-6.1	2,867	-0.21%
2021/11/11	0	0.00	2	43.60	42.80	-2	2,756	-0.07%
2021/11/09	3	44.95	1	44.95	44.00	2	2,730	0.07%
2021/11/08	2	43.10	0	0.00	43.70	2	2,778	0.07%
2021/11/05	1	45.00	2	45.20	45.00	-1	2,744	-0.04%
2021/11/04	3	45.12	0	0.00	44.50	3	2,715	0.11%
2021/11/03	0	0.00	11	44.23	45.55	-11	2,817	-0.39%
2021/11/02	23	43.69	8	44.63	42.85	15	2,884	0.52%
2021/11/01	8	47.66	10.3	47.85	47.55	-2.3	2,887	-0.08%
2021/10/29	13	44.55	29	45.75	45.95	-16	2,821	-0.57%
2021/10/28	16.3	38.64	14	39.67	42.75	2.3	2,637	0.09%
2021/10/27	7	38.51	40	38.90	38.90	-33	2,445	-1.35%
2021/10/26	20	35.40	0	0.00	35.40	20	2,259	0.89%
2021/10/25	67	31.12	3	30.03	32.20	64	2,222	2.88%
2021/10/22	2	29.53	0	0.00	29.30	2	2,143	0.09%
2021/10/21	0	0.00	1	29.10	29.75	-1	2,142	-0.05%
2021/10/20	0	0.00	2	28.93	28.60	-2	2,136	-0.09%
2021/10/19	3.2	28.65	20	29.50	29.40	-16.8	2,137	-0.79%
2021/10/18	20	28.93	5	28.77	29.05	15	2,120	0.71%
2021/10/12	2	26.50	0	0.00	26.50	2	2,118	0.10%
2021/10/06	2	25.90	0	0.00	25.25	2	2,151	0.09%
2021/09/29	0	0.00	1	27.40	27.35	-1	2,380	-0.04%
2021/09/24	1	29.30	0	0.00	28.60	1	2,402	0.04%
2021/09/23	5	28.79	0	0.00	28.65	5	2,401	0.21%
2021/09/22	5	28.95	0	0.00	29.00	5	2,401	0.21%
2021/09/17	8	29.63	2	29.65	30.15	6	2,414	0.25%
2021/09/16	6.2	31.22	0	0.00	29.90	6.2	2,414	0.26%
2021/09/15	19.2	34.56	1	36.45	33.00	18.2	2,390	0.76%
2021/09/14	0	0.00	1	34.45	34.45	-1	2,322	-0.04%
2021/09/08	5	28.56	0	0.00	28.50	5	2,355	0.21%
2021/09/07	2	28.50	0	0.00	28.50	2	2,362	0.08%
2021/09/03	3	27.70	0	0.00	28.30	3	2,429	0.12%
2021/08/31	0	0.00	3	31.75	32.20	-3	2,391	-0.13%
2021/08/30	2	32.98	10	33.00	32.20	-8	2,343	-0.34%
2021/08/27	13	33.08	3	34.20	33.80	10	2,273	0.44%
2021/08/26	1	28.70	1	31.40	31.55	0	2,125	0.00%
2021/08/25	0	0.00	1	28.50	28.70	-1	2,011	-0.05%
2021/08/23	0	0.00	0.7	23.35	23.75	-0.7	1,968	-0.04%
2021/08/19	2	22.80	0	0.00	22.80	2	1,949	0.10%
2021/08/12	0	0.00	19	28.18	30.50	-19	1,940	-0.98%
2021/08/09	32	38.01	14	38.39	38.35	18	1,894	0.95%
2021/08/06	1	33.60	1.2	31.75	35.20	-0.2	1,755	-0.01%
2021/08/05	2	30.43	3	31.15	32.00	-1	1,647	-0.06%
2021/08/04	0	0.00	1	29.15	29.15	-1	1,575	-0.06%
2021/08/03	0	0.00	2	26.50	26.50	-2	1,508	-0.13%
2021/08/02	2	24.23	1	24.80	24.10	1	1,512	0.07%
2021/07/30	3	24.53	1	25.10	24.50	2	1,517	0.13%
2021/07/29	1	24.30	0	0.00	25.10	1	1,523	0.07%
2021/07/27	1	26.00	0	0.00	25.60	1	1,536	0.07%
2021/07/21	0	0.00	1	29.50	29.50	-1	1,490	-0.07%
2021/07/19	0	0.00	2.3	26.16	27.20	-2.3	1,468	-0.16%
2021/07/16	1	25.30	0	0.00	24.75	1	1,508	0.07%
2021/07/15	0	0.00	2	25.35	25.50	-2	1,554	-0.13%
2021/07/14	1	24.80	2	23.02	24.20	-1	1,567	-0.07%
2021/07/13	0	0.00	1.2	27.07	25.45	-1.2	1,631	-0.07%
2021/07/12	1	24.55	1	27.00	27.00	0	1,617	0.00%
2021/07/09	0	0.00	1	24.95	24.55	-1	1,589	-0.06%
2021/07/08	1	24.45	4	23.65	24.65	-3	1,563	-0.19%
2021/07/07	5	23.90	1.4	24.00	24.40	3.6	1,497	0.24%
2021/07/06	0	0.00	0.6	22.20	22.20	-0.6	1,407	-0.04%
2021/06/30	0	0.00	0.3	18.00	17.85	-0.3	1,330	-0.02%
2021/06/15	0	0.00	12	10.90	10.85	-12	1,347	-0.89%
2021/06/11	0	0.00	19	10.76	10.90	-19	1,393	-1.36%
2021/06/09	0	0.00	0.4	11.00	11.00	-0.4	1,377	-0.03%
2021/06/01	0	0.00	11	10.05	10.05	-11	1,451	-0.76%
2021/05/28	0	0.00	1	10.00	9.95	-1	1,445	-0.07%
2021/05/20	1	9.45	0	0.00	9.28	1	1,458	0.07%
2021/05/18	0	0.00	12	9.37	9.57	-12	1,462	-0.82%
2021/05/17	2	9.03	42.8	8.90	8.86	-40.8	1,458	-2.80%
2021/05/14	0	0.00	3	9.69	9.80	-3	1,440	-0.21%
2021/05/11	0	0.00	8	10.35	10.40	-8	1,382	-0.58%
2021/05/07	0	0.00	5	10.65	10.65	-5	1,357	-0.37%
2021/05/04	11	10.55	0	0.00	10.45	11	1,337	0.82%
2021/05/03	1	11.25	28	11.15	11.05	-27	1,322	-2.04%
2021/04/28	0	0.00	1	11.00	11.00	-1	1,294	-0.08%
2021/04/26	0	0.00	5	11.15	11.15	-5	1,298	-0.39%
2021/04/23	5	10.75	0	0.00	10.90	5	1,294	0.39%
2021/04/22	15	11.12	7	11.14	11.00	8	1,301	0.61%
2021/04/21	1	11.25	6	11.30	11.30	-5	1,304	-0.38%
2021/04/20	0	0.00	16	11.43	11.40	-16	1,293	-1.24%
2021/04/19	0	0.00	11	11.35	11.20	-11	1,289	-0.85%
2021/04/16	1	11.70	3	11.60	11.70	-2	1,271	-0.16%
2021/04/15	55	11.81	0	0.00	12.15	55	1,265	4.35%
2021/04/14	26	12.05	0	0.00	12.25	26	1,259	2.06%
2021/04/13	0	13.05	0	0.00	12.75	0	1,258	0.00%
2021/04/12	2	12.00	11	12.74	12.75	-9	1,215	-0.74%
2021/04/09	0	0.00	1	11.70	11.60	-1	1,175	-0.09%
2021/04/08	1	12.25	14	12.14	12.15	-13	1,175	-1.11%
2021/04/07	0	0.00	15	11.28	11.40	-15	1,149	-1.31%
2021/04/06	1	10.45	0	0.00	10.40	1	1,260	0.08%
2021/03/31	3	10.25	0	0.00	10.30	3	1,321	0.23%
2021/03/26	2	10.45	0	0.00	10.50	2	1,332	0.15%
2021/03/23	5	10.45	0	0.00	10.45	5	1,327	0.38%
2021/03/22	1	10.95	0	0.00	10.95	1	1,312	0.08%
2021/03/18	3	11.45	5	11.53	11.50	-2	1,285	-0.16%
2021/03/17	2	11.45	2	12.00	12.10	0	1,256	0.00%
2021/03/16	0	0.00	1	10.60	11.35	-1	1,205	-0.08%
2021/03/15	2	10.35	15	10.27	10.35	-13	1,191	-1.09%
2021/03/12	1	10.10	100	10.09	10.15	-99	1,207	-8.20%
2021/03/11	26	10.18	50	10.15	10.10	-24	1,214	-1.98%
2021/03/10	7	10.31	66	10.57	10.55	-59	1,184	-4.98%
2021/03/09	7	10.40	0	0.00	10.40	7	1,114	0.63%
2021/03/08	0.1	11.55	0	0.00	11.55	0.1	1,105	0.01%
2021/03/05	2	12.80	0	0.00	12.80	2	1,114	0.18%
2021/03/02	0	0.00	1	14.50	14.40	-1	1,213	-0.08%
2021/02/17	1	13.90	0	0.00	14.00	1	1,438	0.07%
2021/02/03	0	0.00	2	14.08	13.80	-2	1,531	-0.13%
2021/02/02	0	0.00	3	13.97	13.95	-3	1,572	-0.19%
2021/02/01	5	13.55	0	0.00	13.60	5	1,666	0.30%
2021/01/29	6	13.79	5	14.19	13.75	1	1,742	0.06%
2021/01/28	5	13.94	0	0.00	13.90	5	1,773	0.28%
2021/01/27	0	0.00	2	14.35	14.25	-2	1,813	-0.11%
2021/01/26	1	14.40	11	14.31	14.15	-10	1,835	-0.54%
2021/01/25	28	13.68	0	0.00	13.90	28	1,879	1.49%
2021/01/22	8	13.99	0	0.00	13.95	8	1,902	0.42%
2021/01/21	0	0.00	12	13.73	13.85	-12	1,899	-0.63%
2021/01/20	11	14.62	1	14.85	14.30	10	1,887	0.53%
2021/01/18	5	15.16	1	15.60	15.30	4	1,877	0.21%
2021/01/15	5	15.74	0	0.00	15.75	5	1,872	0.27%
2021/01/14	0	0.00	10	16.65	16.65	-10	1,854	-0.54%
2021/01/11	0	0.00	10	15.75	15.70	-10	1,828	-0.55%
2021/01/08	0	0.00	20	16.00	16.00	-20	1,828	-1.09%
2021/01/07	2	15.85	0	0.00	15.80	2	1,819	0.11%
2021/01/06	5.1	16.02	1	16.20	15.85	4.1	1,825	0.22%
2021/01/05	0	0.00	60	16.54	16.55	-60	1,799	-3.33%
2021/01/04	5	16.10	2	16.15	16.10	3	1,785	0.17%
2020/12/31	15	16.33	10	16.46	16.10	5	1,780	0.28%
2020/12/30	90	16.96	0	0.00	16.65	90	1,757	5.12%
2020/12/29	81	16.86	60	17.80	17.90	21	1,702	1.23%
2020/12/28	4	17.10	63	16.83	17.10	-59	1,571	-3.75%
2020/12/25	1	15.45	8	15.79	15.55	-7	1,514	-0.46%
2020/12/24	7	15.50	45	15.50	15.60	-38	1,502	-2.53%
2020/12/23	7	14.94	0	0.00	14.95	7	1,484	0.47%
2020/12/22	4	15.05	25	15.10	15.05	-21	1,508	-1.39%
2020/12/21	13	15.23	0	0.00	15.20	13	1,528	0.85%
2020/12/18	1	15.20	0	0.00	15.20	1	1,545	0.06%
2020/12/16	20	15.18	0	0.00	15.15	20	1,625	1.23%
2020/12/14	0	0.00	1	15.40	15.50	-1	1,656	-0.06%
2020/12/11	0	0.00	10	15.25	15.40	-10	1,697	-0.59%
2020/12/10	10	15.20	0	0.00	15.20	10	1,774	0.56%
2020/12/09	10	16.10	0	0.00	15.65	10	1,837	0.54%
2020/12/04	1	15.60	0	0.00	15.70	1	1,953	0.05%
2020/12/03	2	15.70	0	0.00	15.60	2	2,009	0.10%
2020/12/02	1	15.90	1	15.90	15.85	0	2,082	0.00%
2020/12/01	1	16.30	1	16.25	16.20	0	2,238	0.00%
2020/11/30	1	16.70	0	0.00	16.10	1	2,320	0.04%
2020/11/27	1	16.70	5	16.72	16.70	-4	2,393	-0.17%
2020/11/26	61	16.78	4	16.80	16.65	57	2,397	2.38%
2020/11/25	3	16.70	12	17.37	17.20	-9	2,353	-0.38%
2020/11/24	40	15.05	35	15.59	16.00	5	2,235	0.22%
2020/11/23	3	15.13	5	15.07	15.10	-2	2,193	-0.09%
2020/11/20	46	15.15	0	0.00	15.20	46	2,191	2.10%
2020/11/19	60	15.54	9	15.60	15.35	51	2,190	2.33%
2020/11/18	2	15.20	0	0.00	15.25	2	2,174	0.09%
2020/11/17	2	15.20	7	15.39	15.40	-5	2,171	-0.23%
2020/11/16	11	15.01	0	0.00	14.85	11	2,165	0.51%
2020/11/13	3	14.85	0	0.00	15.00	3	2,168	0.14%
2020/11/12	4	15.54	3	15.82	15.30	1	2,148	0.05%
2020/11/11	3	15.90	7	16.16	15.85	-4	2,126	-0.19%
2020/11/10	6	15.80	0	0.00	15.65	6	2,116	0.28%
2020/11/09	0.5	16.30	7	16.93	16.45	-6.5	2,082	-0.31%
2020/11/06	2	15.30	4	15.41	16.00	-2	2,006	-0.10%
2020/11/05	2	14.38	4	14.58	15.00	-2	1,956	-0.10%
2020/11/04	1	14.55	6	14.77	15.00	-5	1,945	-0.26%
2020/11/03	3	14.28	0	0.00	14.10	3	2,000	0.15%
2020/11/02	0	0.00	12	14.63	14.70	-12	1,979	-0.61%
2020/10/30	0	0.00	9	14.12	14.20	-9	1,936	-0.46%
2020/10/29	4	13.08	1	13.15	13.05	3	1,905	0.16%
2020/10/28	0	0.00	1	13.45	13.40	-1	1,902	-0.05%
2020/10/27	2	13.33	0	0.00	13.40	2	1,903	0.11%
2020/10/26	4	13.63	0	0.00	13.65	4	1,908	0.21%
2020/10/23	2	13.90	0	0.00	13.90	2	1,910	0.10%
2020/10/22	2	14.00	1	14.25	13.95	1	1,915	0.05%
2020/10/21	1	14.15	0	0.00	14.10	1	1,923	0.05%
2020/10/20	4	14.20	4	14.43	14.30	0	1,939	0.00%
2020/10/19	1	14.10	0	0.00	14.05	1	1,952	0.05%
2020/10/16	1	14.30	8	14.41	14.25	-7	1,951	-0.36%
2020/10/15	2	14.25	0.1	14.30	14.10	1.9	1,941	0.10%
2020/10/14	1	14.25	4	14.28	14.30	-3	1,934	-0.16%
2020/10/12	3	13.95	1	14.30	13.60	2	1,917	0.10%
2020/10/08	1	14.15	3	14.13	14.05	-2	1,904	-0.10%
2020/10/07	4	14.10	1	14.20	14.10	3	1,901	0.16%
2020/10/06	1	14.15	1	14.35	14.15	0	1,911	0.00%
2020/10/05	7	14.10	1	14.30	14.05	6	1,917	0.31%
2020/09/30	3	14.05	0	0.00	14.20	3	1,926	0.16%
2020/09/29	0	0.00	2	14.45	14.15	-2	1,939	-0.10%
2020/09/28	8	14.14	4	14.40	14.10	4	1,953	0.20%
2020/09/25	3	14.02	6	14.31	14.10	-3	1,946	-0.15%
2020/09/24	5	13.85	4	13.88	13.85	1	1,925	0.05%
2020/09/23	13	14.31	1	14.35	14.35	12	1,911	0.63%
2020/09/22	22	14.79	0	0.00	14.80	22	1,893	1.16%
2020/09/21	18	16.07	2	16.13	15.85	16	1,842	0.87%
2020/09/18	9	16.51	5	16.55	16.45	4	1,818	0.22%
2020/09/17	8	16.29	2	16.95	16.55	6	1,802	0.33%
2020/09/16	3	16.78	2	16.95	16.70	1	1,791	0.06%
2020/09/15	2	17.53	21	17.33	17.20	-19	1,759	-1.08%
2020/09/14	1	15.75	132	16.54	16.80	-131	1,698	-7.71%	大賣/鉅額交易
2020/09/11	5	15.40	5	15.48	15.30	0	1,654	0.00%
2020/09/10	1	16.90	3	17.03	16.05	-2	1,638	-0.12%
2020/09/09	8	16.29	5	16.24	16.80	3	1,558	0.19%
2020/09/08	19	15.88	11	15.97	16.00	8	1,521	0.53%
2020/09/07	12	16.73	12	17.32	16.50	0	1,493	0.00%
2020/09/04	43	16.04	37	15.97	17.05	6	1,428	0.42%
2020/09/03	46	14.94	10	15.45	15.50	36	1,267	2.84%
2020/09/02	9	13.26	3	13.97	14.10	6	1,228	0.49%
2020/09/01	0	0.00	2	12.80	12.85	-2	1,140	-0.18%
2020/08/31	14	12.20	0	0.00	12.10	14	1,124	1.24%
2020/08/28	1	11.95	1	12.15	12.10	0	1,116	0.00%
2020/08/27	1	12.10	2	12.20	12.00	-1	1,118	-0.09%
2020/08/26	0	0.00	1	12.10	12.25	-1	1,120	-0.09%
2020/08/25	1	12.20	2	12.28	12.20	-1	1,114	-0.09%
2020/08/24	0	0.00	1	11.75	11.80	-1	1,109	-0.09%
2020/08/21	1	11.45	0	0.00	11.70	1	1,109	0.09%
2020/08/20	2	11.60	125.9	11.47	11.40	-123.9	1,101	-11.25%	大賣/鉅額交易
2020/08/19	1	12.30	1	12.45	12.40	0	1,085	0.00%
2020/08/18	3	12.27	0	0.00	12.25	3	1,079	0.28%
2020/08/17	1	12.30	1	12.50	12.40	0	1,078	0.00%
2020/08/14	8.2	12.38	8	12.44	12.75	0.2	1,073	0.02%
2020/08/13	2	12.13	0	0.00	12.10	2	1,073	0.19%
2020/08/12	0	0.00	2	12.28	12.25	-2	1,068	-0.19%
2020/08/11	6.4	12.17	0	0.00	12.05	6.4	1,053	0.61%
2020/08/10	1	12.55	4	12.61	12.60	-3	1,034	-0.29%
2020/08/07	15	13.00	0	0.00	12.80	15	1,017	1.47%
2020/08/06	1	14.20	1	14.15	14.10	0	934	0.00%
2020/08/05	0	0.00	2	14.05	14.20	-2	971	-0.21%
2020/08/04	2	13.85	0	0.00	13.85	2	991	0.20%
2020/07/31	0	0.00	7	14.23	14.20	-7	996	-0.70%
2020/07/30	1	14.05	5	14.09	14.30	-4	997	-0.40%
2020/07/28	5	13.55	0	0.00	13.50	5	979	0.51%
2020/07/27	20	14.35	0	0.00	14.15	20	979	2.04%
2020/07/24	6	15.98	0	0.00	15.65	6	966	0.62%
2020/07/23	3	17.22	6	17.02	16.85	-3	958	-0.31%
2020/07/22	2	16.05	2	16.25	16.20	0	942	0.00%
2020/07/20	10	15.97	1	16.35	16.00	9	950	0.95%
2020/07/17	0	0.00	5	16.63	16.45	-5	968	-0.52%
2020/07/16	102	16.50	1	16.65	16.50	101	977	10.33%	大買/鉅額交易
2020/07/15	1	16.55	1	16.70	16.55	0	985	0.00%
2020/07/14	4	16.50	2	16.80	16.55	2	989	0.20%
2020/07/13	3	17.40	4	17.18	17.45	-1	986	-0.10%
2020/07/10	3.1	16.33	4	16.60	16.45	-0.9	979	-0.09%
2020/07/09	4	16.48	2	16.45	16.15	2	975	0.21%
2020/07/08	6	17.08	2	17.08	16.90	4	965	0.41%
2020/07/07	3	16.27	7	17.39	18.05	-4	946	-0.42%
2020/07/06	1	16.50	0	0.00	16.45	1	948	0.11%
2020/07/02	1.1	16.85	0	0.00	16.80	1.1	969	0.11%
2020/07/01	11	16.31	0	0.00	16.15	11	968	1.14%
2020/06/30	5.2	16.60	0	0.00	16.65	5.2	969	0.54%
2020/06/29	2	16.75	0.3	17.10	16.95	1.7	988	0.17%
2020/06/24	0	0.00	5	17.24	17.40	-5	998	-0.50%
2020/06/23	17	17.20	11.1	17.35	17.15	5.9	1,017	0.58%
2020/06/22	3	17.90	0	0.00	17.90	3	1,014	0.30%
2020/06/10	1	10.10	0	0.00	10.00	1	1,015	0.10%
2020/06/09	4	10.60	4	11.05	10.30	0	1,027	0.00%
2020/06/08	2	10.50	0	0.00	10.30	2	1,029	0.19%
2020/06/05	3	10.87	3	11.05	10.85	0	1,021	0.00%
2020/06/04	4	10.83	6	10.98	10.85	-2	1,048	-0.19%
2020/06/03	22	11.18	6	11.65	11.25	16	1,078	1.48%
2020/06/02	3	10.78	34	10.37	11.15	-31	1,064	-2.91%
2020/06/01	2	10.13	0	0.00	10.15	2	1,059	0.19%
2020/05/29	16	10.43	100	10.88	10.40	-84	1,094	-7.67%
2020/05/28	15	10.90	2	10.90	10.90	13	1,123	1.16%
2020/05/26	1	9.02	3	9.01	9.03	-2	1,187	-0.17%
2020/05/25	3	9.06	0	0.00	9.01	3	1,310	0.23%
2020/05/22	2	9.16	2	9.16	9.21	0	1,405	0.00%
2020/05/21	0	0.00	2	9.17	9.15	-2	1,442	-0.14%
2020/05/20	1	9.11	0	0.00	9.02	1	1,505	0.07%
2020/05/18	3	9.11	0	0.00	9.13	3	1,679	0.18%
2020/05/15	10	9.13	0	0.00	9.13	10	1,679	0.60%
2020/05/14	8	9.43	1	9.65	9.23	7	1,679	0.42%
2020/05/13	6	9.42	0	0.00	9.50	6	1,670	0.36%
2020/05/12	12	9.15	2	9.14	9.26	10	1,667	0.60%
2020/05/11	31	9.03	0.5	10.60	9.20	30.5	1,663	1.83%
2020/05/08	9	9.57	2	9.69	9.65	7	1,641	0.43%
2020/05/07	2	9.66	17	9.65	9.66	-15	1,641	-0.91%
2020/05/06	0	0.00	6	9.63	9.56	-6	1,640	-0.37%
2020/05/05	7	9.34	3	9.52	9.35	4	1,638	0.24%
2020/05/04	9	9.19	0	0.00	9.18	9	1,634	0.55%
2020/04/30	8	9.86	5	9.90	9.75	3	1,625	0.18%
2020/04/29	0	0.00	28	9.40	9.50	-28	1,592	-1.76%
2020/04/28	0	0.00	8	8.62	8.64	-8	1,571	-0.51%
2020/04/27	4	8.45	0	0.00	8.50	4	1,585	0.25%
2020/04/24	7	8.21	7	8.34	8.30	0	1,587	0.00%
2020/04/22	13	7.86	0	0.00	8.10	13	1,580	0.82%
2020/04/21	31	8.37	0	0.00	8.20	31	1,581	1.96%
2020/04/20	0	0.00	4	8.87	8.81	-4	1,580	-0.25%
2020/04/17	24	8.65	11	9.00	8.64	13	1,583	0.82%
2020/04/16	1	8.52	4	8.75	8.88	-3	1,573	-0.19%
2020/04/15	4	8.62	14	8.89	8.80	-10	1,576	-0.63%
2020/04/14	4	8.70	4	8.83	8.70	0	1,577	0.00%
2020/04/13	4	8.95	10	9.21	8.80	-6	1,598	-0.38%
2020/04/10	0	0.00	6	8.84	9.53	-6	1,585	-0.38%
2020/04/09	6	8.66	0	0.00	8.67	6	1,582	0.38%
2020/04/07	0	0.00	5	8.59	8.59	-5	1,599	-0.31%
2020/04/06	5	8.38	3	8.54	8.40	2	1,600	0.12%
2020/04/01	0	0.00	11	8.32	8.42	-11	1,594	-0.69%
2020/03/31	9	7.89	2	8.08	7.80	7	1,584	0.44%
2020/03/30	5	7.80	0	0.00	7.79	5	1,580	0.32%
2020/03/27	2	8.73	2	8.88	8.22	0	1,574	0.00%
2020/03/26	0	0.00	15	8.26	8.55	-15	1,557	-0.96%
2020/03/24	3	7.41	3	7.52	7.36	0	1,535	0.00%
2020/03/20	2	7.14	0	0.00	7.01	2	1,519	0.13%
2020/03/19	25	7.34	0	0.00	7.34	25	1,489	1.68%
2020/03/18	27	8.32	0	0.00	8.15	27	1,477	1.83%
2020/03/17	12	9.06	5	8.88	9.05	7	1,455	0.48%
2020/03/16	2	9.93	7	10.04	9.60	-5	1,444	-0.35%
2020/03/13	16	9.54	2	9.65	9.80	14	1,434	0.98%
2020/03/12	8	10.71	1	11.30	10.60	7	1,415	0.49%
2020/03/11	8	11.89	0	0.00	11.75	8	1,377	0.58%
2020/03/10	27	11.37	7	11.41	11.85	20	1,356	1.47%
2020/03/09	32	12.37	3	13.03	12.15	29	1,319	2.20%
2020/03/06	7	13.51	0	0.00	13.40	7	1,275	0.55%
2020/03/05	0	0.00	3	14.00	13.90	-3	1,255	-0.24%
2020/03/04	32	13.47	17	13.69	13.95	15	1,234	1.21%
2020/03/03	25	14.27	2	14.85	14.20	23	1,187	1.94%
2020/03/02	70	14.60	0	0.00	14.60	70	1,105	6.33%
2020/02/27	11	16.20	18	16.33	16.20	-7	1,090	-0.64%
2020/02/26	20	18.10	10	18.03	17.95	10	1,004	1.00%
2020/02/25	11	16.73	11	16.23	17.65	0	873	0.00%
2020/02/24	16	16.13	6	16.38	16.05	10	772	1.29%
2020/02/21	20	16.77	1	16.95	16.80	19	734	2.59%
2020/02/20	6	17.23	51	16.91	17.05	-45	670	-6.72%
2020/02/19	1	15.55	105	16.25	16.25	-104	569	-18.25%	大賣/鉅額交易
2020/02/18	3	14.53	1	14.75	14.80	2	499	0.40%
2020/02/17	6	14.58	0	0.00	14.60	6	502	1.19%
2020/02/14	0	0.00	1	14.70	14.65	-1	504	-0.20%
2020/02/13	1	14.50	0	0.00	14.50	1	510	0.20%
2020/02/12	0	0.00	1	14.75	14.70	-1	534	-0.19%
2020/02/11	1	14.50	1	14.70	14.50	0	545	0.00%
2020/02/10	1	14.45	0	0.00	14.45	1	545	0.18%
2020/02/06	0	0.00	1	14.85	15.00	-1	561	-0.18%
2020/02/05	0	0.00	5	14.65	14.65	-5	569	-0.88%
2020/02/04	1	14.25	2	14.45	14.55	-1	575	-0.17%
2020/02/03	42	14.00	0	0.00	14.10	42	584	7.19%
2020/01/30	2	14.70	22	14.79	14.60	-20	628	-3.18%
2020/01/20	1	15.85	2	15.90	15.85	-1	722	-0.14%
2020/01/17	1	15.85	0	0.00	15.80	1	776	0.13%
2020/01/16	0	0.00	2	15.78	15.80	-2	776	-0.26%
2020/01/15	1	15.75	4	15.75	15.80	-3	777	-0.39%
2020/01/14	4	15.70	1	15.95	15.60	3	775	0.39%
2020/01/13	6	15.57	1	15.65	15.60	5	768	0.65%
2020/01/09	2	15.55	3	15.80	15.70	-1	773	-0.13%
2020/01/08	3	15.53	1	15.65	15.55	2	772	0.26%
2020/01/07	5	15.85	5	16.00	15.80	0	780	0.00%
2020/01/06	1	15.35	0	0.00	15.35	1	755	0.13%
2020/01/03	5	15.49	11	16.00	15.50	-6	763	-0.79%
2020/01/02	0	0.00	1	15.65	15.85	-1	777	-0.13%
2019/12/31	0	0.00	5	15.25	15.45	-5	767	-0.65%
2019/12/27	1	14.85	0	0.00	14.85	1	779	0.13%
2019/12/26	0	0.00	1	14.85	14.85	-1	781	-0.13%
2019/12/25	2	14.88	0	0.00	14.90	2	791	0.25%
2019/12/23	2	14.85	0	0.00	14.75	2	807	0.25%
2019/12/20	2	14.98	0	0.00	14.95	2	818	0.24%
2019/12/19	0	0.00	1	14.90	15.10	-1	841	-0.12%
2019/12/17	0	0.00	1	14.90	14.80	-1	837	-0.12%
2019/12/16	0	0.00	1	14.70	14.75	-1	840	-0.12%
2019/12/13	100	14.80	2	14.78	14.75	98	843	11.62%
2019/12/11	2	14.75	0	0.00	14.70	2	862	0.23%
2019/12/10	0	0.00	1	14.95	14.85	-1	874	-0.11%
2019/12/09	6	14.60	4	14.86	14.90	2	884	0.23%
2019/12/05	1	14.45	0	0.00	14.60	1	927	0.11%
2019/12/03	0	0.00	1	14.60	14.50	-1	965	-0.10%
2019/12/02	1	14.50	1	14.35	14.35	0	1,019	0.00%
2019/11/28	1	14.65	0	0.00	14.60	1	1,087	0.09%
2019/11/27	2	14.83	0	0.00	14.80	2	1,099	0.18%
2019/11/26	3	14.90	0	0.00	14.85	3	1,129	0.27%
2019/11/11	0	0.00	1	15.05	14.85	-1	1,409	-0.07%
2019/11/08	3	16.22	0	0.00	16.20	3	1,391	0.22%
2019/11/07	0	0.00	2	15.50	15.45	-2	1,384	-0.14%
2019/10/29	3	16.02	12	16.25	15.95	-9	1,391	-0.65%
2019/10/28	12	16.92	2	16.88	16.80	10	1,343	0.74%
2019/10/25	0	0.00	6	14.89	16.00	-6	1,231	-0.49%
2019/10/24	2	14.53	0	0.00	14.55	2	1,170	0.17%
2019/10/23	1	14.55	19	14.50	14.55	-18	1,175	-1.53%
2019/10/22	2	14.55	0	0.00	14.50	2	1,177	0.17%
2019/10/21	0	0.00	1	14.50	14.50	-1	1,179	-0.08%
2019/10/15	1	14.50	0	0.00	14.50	1	1,169	0.09%
2019/10/14	1	14.85	0	0.00	14.70	1	1,154	0.09%
2019/10/09	3	14.97	1	14.70	14.65	2	1,153	0.17%
2019/10/08	3	15.22	1	15.10	15.05	2	1,144	0.17%
2019/10/07	1	15.25	0	0.00	15.15	1	1,117	0.09%
2019/10/04	0	0.00	1	15.05	15.05	-1	1,110	-0.09%
2019/10/01	0	0.00	1	15.05	15.05	-1	1,117	-0.09%
2019/09/26	1	14.80	2	15.03	14.80	-1	1,113	-0.09%
2019/09/25	1	14.90	0	0.00	14.80	1	1,107	0.09%
2019/09/24	0	0.00	3	14.82	15.15	-3	1,096	-0.27%
2019/09/23	2	14.63	0	0.00	14.65	2	1,071	0.19%
2019/09/20	1	14.60	4	14.75	14.75	-3	1,065	-0.28%
2019/09/19	1	14.65	1	14.75	14.75	0	1,061	0.00%
2019/09/18	3	14.70	0	0.00	14.70	3	1,056	0.28%
2019/09/17	1	14.70	5	14.80	14.80	-4	1,053	-0.38%
2019/09/16	2	14.63	47	14.68	14.50	-45	1,042	-4.32%
2019/09/12	3	14.98	1	15.15	14.80	2	1,029	0.19%
2019/09/11	2	15.15	1	15.20	15.15	1	1,015	0.10%
2019/09/10	3	15.38	11	15.47	15.40	-8	1,002	-0.80%
2019/09/09	1	14.65	2	14.95	15.00	-1	957	-0.10%
2019/09/06	8	14.55	1	14.80	14.65	7	939	0.74%
2019/09/04	1	14.85	0	0.00	14.70	1	896	0.11%
2019/09/03	2	14.15	15	14.61	14.85	-13	843	-1.54%
2019/09/02	1	13.70	14	14.01	14.15	-13	800	-1.62%
2019/08/30	4	13.59	0	0.00	13.65	4	778	0.51%
2019/08/29	0	0.00	19.2	13.72	13.70	-19.2	764	-2.52%
2019/08/28	0	0.00	1	13.30	13.30	-1	731	-0.14%
2019/08/27	2	13.18	0	0.00	13.10	2	721	0.28%
2019/08/26	45	13.10	3	13.10	13.15	42	714	5.88%
2019/08/23	2	13.35	0	0.00	13.35	2	694	0.29%
2019/08/22	0	0.00	8	13.71	13.55	-8	677	-1.18%
2019/08/21	1.2	13.35	1	13.35	13.30	0.2	639	0.04%
2019/08/20	26	13.27	4	13.53	13.45	22	599	3.67%
2019/08/19	0	0.00	2	14.80	14.70	-2	414	-0.48%
2019/08/16	4	14.59	0	0.00	14.60	4	416	0.96%
2019/08/15	1	14.20	0	0.00	14.35	1	414	0.24%
2019/08/14	2	14.43	0	0.00	14.40	2	415	0.48%
2019/08/08	3	15.10	3.4	15.58	15.45	-0.4	405	-0.09%
2019/08/07	0	0.00	20.2	15.40	15.40	-20.2	379	-5.32%
2019/08/06	1	14.05	0	0.00	14.00	1	345	0.29%
2019/08/05	0	0.00	5	14.74	14.60	-5	340	-1.47%
2019/08/02	7	16.11	0	0.00	15.60	7	336	2.08%
2019/08/01	1	16.35	0	0.00	16.35	1	339	0.29%
2019/07/31	1	16.40	0	0.00	16.60	1	346	0.29%
2019/07/26	5	16.81	0	0.00	16.85	5	366	1.36%
2019/07/25	0	0.00	3	17.00	17.20	-3	373	-0.80%
2019/07/24	4	16.41	0	0.00	16.45	4	375	1.07%
2019/07/23	4	16.44	0	0.00	16.40	4	382	1.05%
2019/07/22	26	16.68	0	0.00	16.55	26	400	6.50%
2019/07/19	0	0.00	1	16.70	16.90	-1	414	-0.24%
2019/07/17	0	0.00	3	17.00	17.00	-3	459	-0.65%
2019/07/12	2	17.00	1	17.20	16.95	1	564	0.18%
2019/07/11	0	0.00	1	17.30	17.25	-1	607	-0.16%
2019/07/10	1	17.15	2	17.35	17.15	-1	647	-0.15%
2019/07/09	2	17.10	2	17.30	17.20	0	658	0.00%
2019/07/08	3	18.08	0	0.00	17.65	3	688	0.44%
2019/07/05	2	18.73	3	18.92	18.80	-1	697	-0.14%
2019/07/04	0	0.00	4	18.56	18.65	-4	719	-0.56%
2019/07/02	1	18.15	0	0.00	18.15	1	748	0.13%
2019/07/01	1	18.00	0	0.00	18.30	1	756	0.13%
2019/06/27	2	18.23	1	18.40	18.25	1	765	0.13%
2019/06/26	0	0.00	1	18.30	18.20	-1	766	-0.13%
2019/06/25	0	0.00	2	18.38	18.25	-2	767	-0.26%
2019/06/24	0	0.00	2	18.33	18.25	-2	768	-0.26%
2019/06/21	2	18.15	0	0.00	18.15	2	768	0.26%
2019/06/19	2	18.15	0	0.00	18.10	2	774	0.26%
2019/06/18	1	18.15	0	0.00	18.10	1	775	0.13%
2019/06/17	2	18.18	1	18.35	18.15	1	781	0.13%
2019/06/14	0	0.00	2	18.35	18.25	-2	784	-0.25%
2019/06/13	3	18.05	1	18.25	18.05	2	785	0.25%
2019/06/12	1	18.30	0	0.00	18.30	1	788	0.13%
2019/06/11	0	0.00	2	18.38	18.60	-2	789	-0.25%
2019/06/10	2	18.18	0	0.00	17.80	2	783	0.26%
2019/06/06	1	18.30	1	18.75	18.40	0	787	0.00%
2019/06/05	2	18.08	0	0.00	18.10	2	785	0.25%
2019/06/04	0	0.00	6	17.58	18.10	-6	789	-0.76%
2019/06/03	2	17.25	2	17.58	17.45	0	806	0.00%
2019/05/30	0	0.00	2	17.78	17.70	-2	814	-0.25%
2019/05/29	1	17.55	3	17.65	17.55	-2	825	-0.24%
2019/05/28	0	0.00	2	17.28	17.40	-2	833	-0.24%
2019/05/27	1	16.90	8	16.99	17.10	-7	847	-0.83%
2019/05/24	2	16.75	4	17.03	16.95	-2	874	-0.23%
2019/05/23	3	16.63	3	16.92	16.60	0	881	0.00%
2019/05/22	1	17.10	1	17.25	17.10	0	881	0.00%
2019/05/17	0	0.00	2	17.90	17.10	-2	881	-0.23%
2019/05/16	2	18.58	1	18.90	18.25	1	878	0.11%
2019/05/15	4	18.59	1	18.85	18.60	3	892	0.34%
2019/05/14	2	18.55	1	18.80	18.55	1	891	0.11%
2019/05/13	2	18.73	3	18.98	18.95	-1	889	-0.11%
2019/05/10	2	18.75	4	18.78	19.00	-2	887	-0.23%
2019/05/09	1	19.30	1	19.15	18.70	0	886	0.00%
2019/05/08	1	19.45	2	19.55	19.30	-1	879	-0.11%
2019/05/07	2	19.80	0	0.00	19.85	2	873	0.23%
2019/05/06	2	19.78	2	19.80	19.75	0	876	0.00%
2019/05/03	0	0.00	1	20.45	20.40	-1	874	-0.11%
2019/05/02	1	20.30	0	0.00	20.30	1	881	0.11%
2019/04/30	2	19.75	0	0.00	19.90	2	880	0.23%
2019/04/29	1	19.90	5	19.58	19.40	-4	889	-0.45%
2019/04/26	22	20.08	0	0.00	19.90	22	878	2.51%
2019/04/25	0	0.00	1	21.00	20.55	-1	866	-0.12%
2019/04/24	2	20.85	2	21.15	21.00	0	852	0.00%
2019/04/23	2	21.13	0	0.00	21.30	2	840	0.24%
2019/04/22	2	21.15	32	21.27	21.90	-30	820	-3.66%
2019/04/19	11	19.96	5	19.85	19.95	6	771	0.78%
2019/04/18	1	20.60	0	0.00	20.00	1	772	0.13%
2019/04/17	25	20.37	0	0.00	21.10	25	748	3.34%
2019/04/16	1	19.35	7	19.32	20.70	-6	708	-0.85%
2019/04/15	4	18.93	0	0.00	18.95	4	676	0.59%
2019/04/12	2	19.55	5	19.44	19.50	-3	675	-0.44%
2019/04/11	1	18.40	4	18.24	18.90	-3	653	-0.46%
2019/04/10	4	18.01	0	0.00	18.15	4	661	0.60%
2019/04/09	3	18.35	31	18.35	18.35	-28	640	-4.37%
2019/04/08	1	16.60	7	16.81	16.70	-6	621	-0.97%
2019/04/03	2	16.25	2	16.53	16.50	0	637	0.00%
2019/04/02	3	15.93	8	16.29	16.75	-5	655	-0.76%
2019/04/01	4	15.43	0	0.00	15.25	4	677	0.59%
2019/03/28	2	15.45	0	0.00	15.35	2	763	0.26%
2019/03/26	1	15.55	0	0.00	15.50	1	785	0.13%
2019/03/22	1	16.15	0	0.00	16.05	1	807	0.12%
2019/03/21	2	16.05	1	16.15	16.05	1	831	0.12%
2019/03/20	3	16.12	1	16.40	16.15	2	861	0.23%
2019/03/18	3	16.35	0	0.00	16.50	3	914	0.33%
2019/03/15	2	16.53	3	16.63	16.45	-1	950	-0.11%
2019/03/14	3	16.30	1	16.30	16.40	2	971	0.21%
2019/03/13	1	16.05	3	16.18	16.10	-2	974	-0.21%
2019/03/12	4	16.29	7	16.10	16.10	-3	976	-0.31%
2019/03/11	2	16.53	1	16.85	16.55	1	973	0.10%
2019/03/08	1	16.40	0	0.00	16.55	1	973	0.10%
2019/03/07	6	17.18	3	16.80	16.70	3	970	0.31%
2019/03/06	2	18.10	1	18.15	18.15	1	958	0.10%
2019/03/05	1	17.95	0	0.00	17.90	1	954	0.10%
2019/03/04	6	18.14	4	18.35	18.10	2	949	0.21%
2019/02/27	2	18.60	0	0.00	18.60	2	940	0.21%
2019/02/26	1	18.85	0	0.00	18.80	1	935	0.11%
2019/02/25	4	19.09	6	19.08	19.45	-2	921	-0.22%
2019/02/22	2	18.35	0	0.00	18.20	2	896	0.22%
2019/02/21	1	18.05	1	18.10	18.10	0	891	0.00%
2019/02/20	1	18.00	1	18.20	18.05	0	890	0.00%
2019/02/18	1	18.05	1	18.20	18.05	0	882	0.00%
2019/02/15	1	18.10	2	18.10	18.05	-1	881	-0.11%
2019/02/14	5	18.44	2	18.50	18.40	3	876	0.34%
2019/02/13	1	18.00	0	0.00	17.95	1	861	0.12%
2019/02/11	1	17.90	5	18.15	17.90	-4	859	-0.47%
2019/01/30	16	18.00	0	0.00	18.00	16	854	1.87%
2019/01/29	2	17.73	10	17.76	17.85	-8	848	-0.94%
2019/01/28	2	17.58	1	17.75	17.55	1	844	0.12%
2019/01/25	4	17.85	0	0.00	17.50	4	843	0.47%
2019/01/24	2	17.85	3	17.80	17.95	-1	835	-0.12%
2019/01/23	3	18.50	10	18.33	18.30	-7	827	-0.85%
2019/01/22	4	17.41	2	17.48	17.50	2	816	0.25%
2019/01/21	7	17.95	0	0.00	17.65	7	808	0.87%
2019/01/18	0	0.00	1	18.70	18.70	-1	789	-0.13%
2019/01/17	1	18.65	1	18.60	18.60	0	790	0.00%
2019/01/16	0	0.00	1	19.00	18.95	-1	781	-0.13%
2019/01/15	6	18.62	2	18.75	18.75	4	773	0.52%
2019/01/14	5	19.05	0	0.00	19.10	5	759	0.66%
2019/01/11	8	19.43	2	19.50	19.40	6	755	0.79%
2019/01/10	1	19.10	5	19.35	19.10	-4	736	-0.54%
2019/01/09	3	18.87	0	0.00	18.85	3	721	0.42%
2019/01/08	0	0.00	1	19.15	19.00	-1	713	-0.14%
2019/01/04	5	18.75	0	0.00	18.90	5	697	0.72%
2019/01/03	0	0.00	2	19.25	19.15	-2	694	-0.29%
2019/01/02	0	0.00	8	19.21	19.65	-8	676	-1.18%
2018/12/26	3	18.80	0	0.00	18.60	3	626	0.48%
2018/12/25	3	18.90	0	0.00	19.20	3	608	0.49%
2018/12/24	2	19.25	0	0.00	19.50	2	581	0.34%
2018/12/22	8	19.48	2	19.28	19.95	6	548	1.09%
2018/12/21	0	0.00	19	18.55	18.55	-19	487	-3.90%
2018/12/20	1	17.10	0	0.00	16.90	1	482	0.21%
2018/12/18	0	0.00	12	17.55	17.60	-12	481	-2.49%
2018/12/12	2	17.50	3	17.45	17.85	-1	422	-0.24%
2018/12/11	3	18.00	3	17.75	17.50	0	401	0.00%
2018/12/10	1	16.50	10	16.25	17.50	-9	360	-2.50%
2018/12/07	10	15.95	0	0.00	15.95	10	324	3.08%
2018/09/28	1	18.40	0	0.00	18.55	1	367	0.27%
2018/09/27	2	19.00	0	0.00	18.45	2	365	0.55%
2018/09/25	1	18.05	0	0.00	18.30	1	332	0.30%
2018/09/20	1	18.00	0	0.00	17.70	1	323	0.31%
2018/09/13	0	0.00	30	15.42	15.30	-30	324	-9.26%
2018/09/03	0.2	17.25	0	0.00	17.25	0.2	325	0.06%
2018/08/17	5	16.00	0	0.00	16.00	5	294	1.70%
2018/08/16	1	16.50	0	0.00	16.45	1	287	0.35%
2018/08/15	11	17.96	0	0.00	17.60	11	279	3.93%
2018/08/13	2	18.88	0	0.00	18.75	2	271	0.74%
2018/08/10	1	19.30	0	0.00	19.45	1	263	0.38%
2018/07/31	6	20.35	0	0.00	20.20	6	262	2.28%
2018/07/05	1	19.50	0	0.00	19.60	1	282	0.35%
2018/06/20	2	20.78	0	0.00	21.00	2	325	0.61%
2018/06/15	1	21.25	0	0.00	21.35	1	342	0.29%
2018/06/14	1	21.30	0	0.00	21.30	1	350	0.29%
2018/06/12	1	21.45	0	0.00	21.50	1	373	0.27%
2018/05/10	0	0.00	10	22.60	22.55	-10	733	-1.36%
2018/05/09	1	22.60	0	0.00	22.80	1	735	0.14%
2018/05/08	0	0.00	9	22.89	22.70	-9	734	-1.23%
2018/05/02	1	22.95	0	0.00	23.40	1	737	0.14%
2018/03/22	0	0.00	1	25.00	25.20	-1	760	-0.13%
2018/03/19	1	25.65	0	0.00	25.75	1	773	0.13%
2018/03/16	0	0.00	5	26.22	26.00	-5	763	-0.65%
2018/03/15	0	0.00	1	26.30	26.20	-1	749	-0.13%
2018/03/13	1	26.80	0	0.00	26.95	1	737	0.14%
2018/03/12	1	27.55	7	27.42	26.80	-6	730	-0.82%
2018/03/09	1	27.90	5	27.34	27.60	-4	718	-0.56%
2018/03/08	0	0.00	10	27.64	27.30	-10	710	-1.41%
2018/03/07	20	28.76	1	29.00	27.70	19	691	2.75%
2018/03/06	11	28.60	19	26.66	28.75	-8	634	-1.26%
2018/03/05	11	28.00	2	27.50	26.80	9	582	1.54%
2018/03/02	7	27.69	76	27.40	27.50	-69	554	-12.45%
2018/03/01	6	23.50	0	0.00	25.85	6	474	1.26%
2018/02/06	4	21.88	0	0.00	21.30	4	501	0.80%
2018/01/19	1	25.00	0	0.00	24.65	1	613	0.16%
2018/01/16	0	25.70	0	0.00	25.30	0	652	0.00%
2018/01/11	1	25.00	0	0.00	25.05	1	711	0.14%
2018/01/10	1	25.75	0	0.00	25.55	1	720	0.14%
2018/01/09	0	0.00	1	24.50	26.35	-1	733	-0.14%
2018/01/08	1	24.85	0	0.00	24.80	1	748	0.13%
2018/01/03	0	0.00	1	26.50	26.10	-1	772	-0.13%
2018/01/02	0	0.00	1	25.80	26.10	-1	858	-0.12%