立凱-KY (5227)-凱基-中壢券商分點個股進出

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
35.00
漲跌
▼0.30
漲幅
-0.85%
成交量
71張
產業
上櫃電子零組件類股
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－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢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
2024/05/10	2	35.00	0	0.00	35.00	2	265	0.75%
2024/04/30	2	37.15	0	0.00	36.80	2	262	0.76%
2024/04/23	0	35.65	0	0.00	34.85	0	247	0.00%
2024/04/22	3.1	34.42	0	0.00	34.30	3.1	246	1.26%
2024/04/19	0.1	35.50	0	0.00	35.30	0.1	239	0.02%
2024/04/17	0.2	38.63	2	38.50	38.50	-1.9	222	-0.83%
2024/04/16	2	38.60	1	39.20	38.55	1	219	0.46%
2024/04/15	0.1	39.30	0	0.00	39.10	0.1	217	0.05%
2024/04/12	8	39.91	0	0.00	39.60	8	213	3.74%
2024/04/11	1	41.15	0	0.00	41.20	1	206	0.48%
2024/04/10	0	0.00	1	42.60	42.70	-1	205	-0.49%
2024/04/09	1	43.45	0	0.00	43.45	1	198	0.50%
2024/04/08	0	0.00	2	39.50	39.50	-2	187	-1.07%
2024/03/28	0.1	39.95	0.3	40.10	40.10	-0.3	184	-0.16%
2024/03/27	1	39.55	0	0.00	39.60	1	184	0.54%
2024/03/26	0	40.00	0	0.00	39.85	0	182	0.00%
2024/03/21	1	40.80	0	0.00	40.15	1	179	0.56%
2024/03/20	0.1	40.10	0	0.00	40.00	0.1	180	0.03%
2024/03/18	0	40.75	0	0.00	40.80	0	179	0.00%
2024/03/15	0.1	40.50	0	0.00	40.50	0.1	181	0.03%
2024/03/12	0.2	41.03	0	0.00	40.80	0.2	179	0.08%
2024/03/11	0	41.20	0	0.00	41.25	0	181	0.00%
2024/03/08	0	41.65	0	0.00	40.60	0	184	0.00%
2024/03/07	2.1	43.01	0	0.00	42.80	2.1	178	1.18%
2024/03/06	0	0.00	0.3	44.80	44.50	-0.3	171	-0.16%
2024/03/05	0.1	44.80	11	44.62	44.60	-10.9	170	-6.38%
2024/03/04	0.3	45.00	0	0.00	44.85	0.3	168	0.19%
2024/03/01	0	45.20	0	0.00	44.95	0	167	0.00%
2024/02/26	0.3	45.60	0	0.00	45.45	0.3	164	0.15%
2024/02/23	0.1	45.85	0	0.00	45.70	0.1	166	0.03%
2024/02/22	0	0.00	1	46.75	46.75	-1	165	-0.60%
2024/02/21	0	0.00	1	46.80	46.55	-1	164	-0.61%
2024/02/16	0	0.00	3	46.53	46.60	-3	162	-1.85%
2024/02/15	0	0.00	1	45.90	46.10	-1	161	-0.62%
2024/02/05	1	45.85	0	0.00	45.60	1	164	0.61%
2024/02/01	0	0.00	1	45.20	45.30	-1	161	-0.62%
2024/01/31	0	0.00	9	45.37	45.25	-9	158	-5.67%
2024/01/26	0	0.00	1	45.85	45.50	-1	159	-0.63%
2024/01/23	0	0.00	1.2	45.97	45.65	-1.2	160	-0.72%
2024/01/15	0	0.00	1	46.80	47.05	-1	170	-0.59%
2024/01/12	0.1	46.90	0	0.00	46.90	0.1	176	0.06%
2024/01/09	1	45.70	5	45.75	45.70	-4	182	-2.19%
2024/01/04	0.1	46.90	0	0.00	46.80	0.1	182	0.05%
2024/01/02	3	47.00	0	0.00	46.95	3	195	1.53%
2023/12/20	0	47.65	0	0.00	47.70	0	218	0.01%
2023/12/15	3	48.52	0	0.00	48.20	3	222	1.35%
2023/12/14	1	49.00	0	0.00	48.55	1	226	0.44%
2023/12/13	5	48.70	1	48.50	48.70	4	233	1.71%
2023/12/11	0	0.00	3	49.13	49.15	-3	249	-1.20%
2023/12/07	0	0.00	9	49.92	49.90	-9	281	-3.19%
2023/12/06	5	51.30	1	51.51	51.30	4	298	1.33%
2023/12/05	2	52.00	0	0.00	52.40	2	294	0.68%
2023/12/04	9	49.00	0	0.00	49.00	9	289	3.11%
2023/11/30	0	0.00	1	48.15	49.35	-1	282	-0.35%
2023/11/24	0	48.15	0	0.00	47.15	0	285	0.00%
2023/11/22	1	48.60	0	0.00	48.15	1	285	0.35%
2023/11/21	1	47.80	3	47.63	47.70	-2	290	-0.69%
2023/11/20	0	0.00	16	47.63	47.50	-16	295	-5.42%
2023/11/17	0	0.00	2	47.30	47.85	-2	294	-0.68%
2023/11/14	1	45.50	1	45.50	45.90	0	299	0.01%
2023/11/13	1	45.45	0.5	45.75	45.65	0.5	300	0.17%
2023/11/03	5	46.90	0	0.00	47.00	5	310	1.62%
2023/11/01	1	46.50	0	0.00	46.55	1	315	0.32%
2023/10/27	2	46.85	0	0.00	46.90	2	317	0.63%
2023/10/26	1	47.55	0	0.00	47.40	1	318	0.31%
2023/10/23	0.1	46.90	0	0.00	46.50	0.1	315	0.02%
2023/10/20	1	46.80	1	47.40	47.10	0	311	0.00%
2023/10/18	4	49.26	0	0.00	48.80	4	313	1.28%
2023/10/16	1	50.60	0	0.00	50.30	1	313	0.32%
2023/10/11	2	51.00	0	0.00	51.00	2	323	0.62%
2023/10/04	1.2	52.90	0	0.00	52.70	1.2	319	0.38%
2023/10/03	1	53.50	0	0.00	53.50	1	320	0.31%
2023/09/28	0	0.00	1	55.00	54.60	-1	320	-0.31%
2023/09/27	11	54.28	0	0.00	54.00	11	321	3.42%
2023/09/22	1	53.20	0	0.00	53.30	1	322	0.31%
2023/09/20	1	55.00	0	0.00	54.40	1	324	0.31%
2023/09/19	1	55.70	2	55.60	54.30	-1	326	-0.31%
2023/09/18	1	56.60	3	57.03	56.90	-2	324	-0.62%
2023/09/15	6	55.27	0	0.00	56.50	6	319	1.88%
2023/09/13	1	52.80	2	53.15	53.30	-1	307	-0.33%
2023/09/12	1	53.80	1	53.00	54.00	0	308	0.00%
2023/09/11	1.1	47.01	0	0.00	49.15	1.1	292	0.36%
2023/09/07	0	0.00	1	51.10	50.40	-1	278	-0.36%
2023/09/06	0	51.00	0	0.00	50.70	0	289	0.00%
2023/09/05	0	0.00	4	51.35	51.50	-4	293	-1.36%
2023/08/31	2	51.10	0.2	51.30	50.70	1.8	308	0.58%
2023/08/30	1	50.70	0.8	51.00	51.00	0.2	310	0.06%
2023/08/29	0	0.00	0.1	50.30	50.30	-0.1	313	-0.04%
2023/08/28	2.1	49.15	0.5	49.35	49.00	1.6	314	0.49%
2023/08/25	1.1	49.75	0	0.00	49.25	1.1	313	0.34%
2023/08/16	1	53.10	0	0.00	54.00	1	350	0.29%
2023/08/14	0.1	59.75	1	59.80	59.00	-0.9	375	-0.24%
2023/08/01	1	60.10	0	0.00	60.10	1	683	0.15%
2023/07/28	1	61.80	0	0.00	61.00	1	716	0.14%
2023/07/24	15	60.13	0	0.00	60.00	15	799	1.88%
2023/07/21	2	62.75	0	0.00	62.10	2	800	0.25%
2023/07/19	6	63.65	0	0.00	63.10	6	827	0.73%
2023/07/18	1	64.01	1	64.00	63.90	0	864	0.00%
2023/07/17	1	65.10	0	0.00	65.20	1	953	0.10%
2023/07/13	0	65.90	0	0.00	65.20	0	984	0.00%
2023/07/11	0	0.00	1	67.90	67.70	-1	992	-0.10%
2023/07/04	1	66.80	0	0.00	67.10	1	1,056	0.10%
2023/06/29	0.1	67.60	0	0.00	67.30	0.1	1,046	0.00%
2023/06/28	1	67.10	1	67.40	67.00	0	1,047	0.00%
2023/06/27	2	68.00	0	0.00	67.00	2	1,046	0.19%
2023/06/19	3	70.13	1	69.80	69.80	2	1,042	0.19%
2023/06/16	0.1	69.00	4	68.80	70.70	-4	1,047	-0.38%
2023/06/15	0	69.50	0	0.00	69.00	0	1,038	0.00%
2023/06/12	14	71.38	0	0.00	69.80	14	1,040	1.35%
2023/06/08	2	73.00	0	0.00	72.10	2	1,033	0.19%
2023/06/06	0	0.00	1	71.60	71.00	-1	1,039	-0.10%
2023/06/02	8	72.30	0	0.00	71.80	8	1,054	0.76%
2023/05/30	1	72.20	0	0.00	72.30	1	1,064	0.09%
2023/05/26	2	71.05	0	0.00	70.80	2	1,090	0.18%
2023/05/24	1	72.50	0	0.00	72.50	1	1,098	0.09%
2023/05/23	2	72.60	1	72.50	72.10	1	1,092	0.09%
2023/05/22	0	0.00	5	73.38	73.20	-5	1,084	-0.46%
2023/05/19	0	0.00	0.2	73.50	73.30	-0.2	1,083	-0.02%
2023/05/18	0	0.00	1	73.90	73.40	-1	1,082	-0.09%
2023/05/17	2	76.20	1	75.20	75.00	1	1,062	0.09%
2023/05/16	0	0.00	5	78.84	76.10	-5	1,034	-0.48%
2023/05/15	3	76.97	1	77.80	80.00	2	980	0.20%
2023/05/12	6	77.05	1	77.80	77.80	5	959	0.52%
2023/05/11	2	72.90	0	0.00	73.10	2	917	0.22%
2023/05/10	0	0.00	3	75.33	74.90	-3	893	-0.34%
2023/05/05	1	73.00	0.4	73.00	72.70	0.7	837	0.08%
2023/05/02	1	68.90	1	71.70	73.50	0	815	0.00%
2023/04/25	0.1	69.10	3	70.27	70.40	-2.9	756	-0.38%
2023/04/24	0	0.00	1	68.50	68.60	-1	737	-0.14%
2023/04/21	2	70.80	0	0.00	68.20	2	730	0.27%
2023/04/20	7	72.97	4	72.73	73.00	3	696	0.43%
2023/04/19	2	68.60	0	0.00	70.50	2	614	0.33%
2023/04/13	0	0.00	1	66.80	67.70	-1	586	-0.17%
2023/04/12	2	67.85	0	0.00	67.50	2	578	0.35%
2023/04/11	7	70.03	7	70.61	69.80	0	565	0.00%
2023/04/10	0	0.00	3	69.00	69.20	-3	548	-0.55%
2023/04/07	3	68.40	1	68.79	70.00	2	537	0.37%
2023/04/06	0	64.80	0	0.00	65.00	0	517	0.00%
2023/03/31	1	65.00	0	0.00	65.00	1	520	0.19%
2023/03/28	0	66.50	0	0.00	65.50	0	531	0.00%
2023/03/24	5	66.52	0	0.00	66.40	5	537	0.93%
2023/03/23	0	66.23	0	0.00	66.60	0	539	0.00%
2023/03/22	1	67.50	0	0.00	67.10	1	539	0.19%
2023/03/21	0	0.00	0	67.80	67.20	0	542	0.00%
2023/03/20	0	64.40	0	0.00	64.30	0	543	0.00%
2023/03/16	1.2	64.81	1	63.20	63.10	0.2	554	0.04%
2023/03/15	1	66.90	3	66.80	66.50	-2	568	-0.35%
2023/03/13	2.1	66.49	4	67.33	67.40	-1.9	595	-0.32%
2023/03/10	4.1	69.26	0	0.00	68.90	4.1	606	0.67%
2023/03/09	0	0.00	2	71.00	70.90	-2	606	-0.33%
2023/03/08	1	70.70	0	0.00	71.20	1	616	0.16%
2023/03/07	2	73.10	0	0.00	72.10	2	641	0.31%
2023/03/03	0	70.70	0	0.00	70.50	0	645	0.00%
2023/03/01	6	73.77	0	0.00	72.60	6	665	0.90%
2023/02/24	2	71.50	2	72.15	72.50	0	649	0.00%
2023/02/22	2.1	70.10	1	70.40	70.10	1.1	659	0.16%
2023/02/21	2.1	71.80	1	71.70	71.70	1.1	688	0.15%
2023/02/17	0	0.00	2	72.20	72.40	-2	715	-0.28%
2023/02/13	0.1	71.90	0	0.00	71.60	0.1	890	0.01%
2023/02/10	4.1	74.93	2.3	74.13	73.30	1.8	950	0.19%
2023/02/09	2	74.00	2	73.90	74.00	0	952	0.00%
2023/02/08	1	71.40	1	71.90	71.90	0	985	0.00%
2023/02/07	1	71.60	1	71.60	71.60	0	999	0.00%
2023/02/06	0	0.00	1	73.20	73.10	-1	1,021	-0.10%
2023/02/03	1	74.30	1	74.00	74.00	0	1,020	0.00%
2023/02/01	2	72.60	0	0.00	72.10	2	1,011	0.20%
2023/01/31	0	0.00	3	70.70	72.40	-3	1,014	-0.30%
2023/01/30	5	70.76	1	69.80	70.00	4	1,017	0.39%
2023/01/17	1	69.40	0	0.00	69.00	1	1,032	0.10%
2023/01/13	1	68.00	0	0.00	68.00	1	1,069	0.09%
2023/01/10	1	68.50	0	0.00	69.00	1	1,153	0.09%
2023/01/09	0	0.00	2	72.30	70.50	-2	1,192	-0.17%
2023/01/05	0	69.00	0	0.00	69.00	0	1,256	0.00%
2023/01/04	1	70.00	1	70.00	69.60	0	1,287	0.00%
2023/01/03	2	69.10	2	70.30	70.80	0	1,346	0.00%
2022/12/30	0	0.00	1	66.10	66.20	-1	1,367	-0.07%
2022/12/29	1	65.30	0	0.00	65.30	1	1,423	0.07%
2022/12/27	0	0.00	1	66.40	66.00	-1	1,468	-0.07%
2022/12/22	0	0.00	1	67.10	67.10	-1	1,534	-0.07%
2022/12/21	1	65.40	0	0.00	66.30	1	1,590	0.06%
2022/12/20	3	67.00	1	65.30	65.20	2	1,618	0.12%
2022/12/15	0	0.00	13	69.88	69.30	-13	1,729	-0.75%
2022/12/13	1	70.00	0	0.00	69.30	1	1,739	0.06%
2022/12/12	0	0.00	1	71.00	70.30	-1	1,735	-0.06%
2022/12/09	4	70.60	0	0.00	69.30	4	1,731	0.23%
2022/12/08	0	0.00	1	68.80	69.90	-1	1,726	-0.06%
2022/12/07	3	70.23	1	69.20	69.90	2	1,719	0.12%
2022/12/06	1	73.30	11	73.95	73.20	-10	1,697	-0.59%
2022/12/05	8	76.01	0	0.00	75.60	8	1,680	0.48%
2022/12/02	5	76.22	0	0.00	76.50	5	1,672	0.30%
2022/11/30	1	74.80	1	75.30	74.70	0	1,649	0.00%
2022/11/28	2	74.15	0	0.00	73.80	2	1,614	0.12%
2022/11/24	10	75.34	1	74.70	74.00	9	1,610	0.56%
2022/11/23	1	75.10	1	74.70	74.70	0	1,605	0.00%
2022/11/22	0	0.00	3	73.33	72.70	-3	1,589	-0.19%
2022/11/18	0	0.00	6	76.22	73.80	-6	1,585	-0.38%
2022/11/17	7	76.89	0	0.00	76.90	7	1,566	0.45%
2022/11/16	0	0.00	1	73.30	72.50	-1	1,535	-0.07%
2022/11/15	5	75.22	1	74.70	74.50	4	1,541	0.26%
2022/11/14	0	0.00	3	72.93	75.20	-3	1,527	-0.20%
2022/11/11	4	75.28	1	75.30	74.10	3	1,505	0.20%
2022/11/09	1.5	78.93	2	78.70	78.60	-0.5	1,402	-0.04%
2022/11/08	1	76.00	5.3	77.46	79.40	-4.3	1,354	-0.31%
2022/11/07	3	73.07	4	72.78	72.20	-1	1,288	-0.08%
2022/11/04	5	74.54	4	74.15	73.50	1	1,259	0.08%
2022/11/03	3	70.10	2	70.85	71.00	1	1,212	0.08%
2022/11/02	3	69.67	3	70.50	71.10	0	1,198	0.00%
2022/11/01	1	65.10	0	0.00	65.40	1	1,168	0.09%
2022/10/31	2	64.60	3	63.80	64.30	-1	1,164	-0.09%
2022/10/28	1	64.10	0	0.00	62.40	1	1,158	0.09%
2022/10/26	0	0.00	5	66.30	64.50	-5	1,142	-0.44%
2022/10/25	1	65.50	2	67.45	65.50	-1	1,135	-0.09%
2022/10/24	0	0.00	3	70.20	68.50	-3	1,116	-0.27%
2022/10/21	2	70.80	1	70.30	69.50	1	1,104	0.09%
2022/10/20	2	71.40	3	69.70	71.60	-1	1,080	-0.09%
2022/10/18	3	70.80	2	71.25	70.90	1	1,050	0.10%
2022/10/17	4	72.93	1	73.50	72.90	3	1,054	0.28%
2022/10/14	1	68.30	0	0.00	71.60	1	1,017	0.10%
2022/10/13	6	67.55	3	66.50	65.10	3	979	0.31%
2022/10/12	1	70.90	2	70.55	70.90	-1	948	-0.11%
2022/10/11	28	72.08	8	71.26	72.80	20	922	2.17%
2022/10/07	6	67.95	9	70.00	69.70	-3	863	-0.35%
2022/10/06	15	69.35	5.5	69.25	69.80	9.5	832	1.14%
2022/10/05	7	64.00	2.2	61.90	63.80	4.8	783	0.61%
2022/10/04	2	61.80	1	61.80	62.00	1	771	0.13%
2022/10/03	5	60.26	0	0.00	60.30	5	767	0.65%
2022/09/30	0	0.00	3	60.17	62.30	-3	776	-0.39%
2022/09/29	2.5	62.90	5	64.34	62.90	-2.5	777	-0.32%
2022/09/28	12	65.30	7	65.64	62.90	5	773	0.65%
2022/09/27	6	62.23	14.3	61.93	64.30	-8.3	755	-1.09%
2022/09/26	8	61.85	13	61.52	58.50	-5	753	-0.66%
2022/09/23	24	62.25	3.3	59.77	64.10	20.7	756	2.74%
2022/09/22	3	58.33	15	57.88	60.60	-12	714	-1.68%
2022/09/21	24	53.87	0	0.00	55.10	24	676	3.55%
2022/09/20	5	51.52	0	0.00	51.80	5	677	0.74%
2022/09/19	9	52.09	0	0.00	51.40	9	699	1.29%
2022/09/16	2	52.50	0	0.00	52.40	2	709	0.28%
2022/09/14	5	51.88	0	0.00	52.00	5	767	0.65%
2022/09/12	2	52.00	1	52.80	52.00	1	798	0.13%
2022/09/08	1	51.20	0	0.00	51.00	1	825	0.12%
2022/09/07	2	52.30	0	0.00	51.20	2	881	0.23%
2022/09/06	1	51.40	2	51.50	51.00	-1	926	-0.11%
2022/09/05	1.1	55.43	0	0.00	53.50	1.1	944	0.11%
2022/09/01	0	0.00	0	56.40	57.10	0	945	0.00%
2022/08/30	5	55.70	0	0.00	55.00	5	946	0.53%
2022/08/29	0	0.00	8	52.60	53.00	-8	940	-0.85%
2022/08/25	0	0.00	0	54.30	53.30	0	945	0.00%
2022/08/24	0	0.00	1.1	56.11	54.60	-1.1	946	-0.11%
2022/08/23	0	54.80	0.1	54.69	54.30	-0.1	945	-0.01%
2022/08/22	1.2	55.78	0.1	55.70	55.80	1.1	948	0.12%
2022/08/19	0	0.00	0.1	53.80	53.60	-0.1	950	-0.01%
2022/08/18	0	0.00	0.1	53.50	53.80	-0.1	996	-0.01%
2022/08/17	0.1	54.50	0	54.40	54.40	0.1	1,036	0.01%
2022/08/16	0.1	54.00	0.1	53.40	53.20	0	1,070	0.00%
2022/08/15	0.1	53.40	0	0.00	53.70	0.1	1,112	0.01%
2022/08/12	1	52.10	0	0.00	52.00	1	1,135	0.09%
2022/08/09	0	0.00	0.1	51.20	50.80	-0.1	1,206	0.00%
2022/08/08	0	0.00	0	51.50	51.30	0	1,203	0.00%
2022/08/05	0	0.00	0	52.00	52.00	0	1,204	0.00%
2022/08/04	0	51.51	0	0.00	51.20	0	1,208	0.00%
2022/08/03	0	0.00	0.1	51.90	51.90	-0.1	1,209	-0.01%
2022/08/02	0.2	53.10	0	0.00	52.70	0.2	1,209	0.01%
2022/07/29	0	0.00	0.1	52.60	52.70	-0.1	1,213	-0.01%
2022/07/28	0.1	53.70	0	0.00	52.00	0.1	1,220	0.01%
2022/07/25	0	53.90	2	54.05	53.80	-2	1,216	-0.16%
2022/07/22	2	57.35	0.1	58.04	57.60	1.9	1,199	0.16%
2022/07/21	0.1	53.00	0	0.00	52.90	0.1	1,167	0.01%
2022/07/20	0	0.00	5.2	51.86	51.30	-5.2	1,164	-0.45%
2022/07/19	0	0.00	1	51.30	51.50	-1	1,169	-0.09%
2022/07/18	0	0.00	4	52.45	51.90	-4	1,177	-0.34%
2022/07/14	3.1	50.10	0	0.00	50.90	3.1	1,206	0.25%
2022/07/13	1.1	51.28	0	0.00	50.20	1.1	1,211	0.09%
2022/07/12	0.3	50.20	0.1	51.60	50.20	0.2	1,215	0.02%
2022/07/11	2.1	54.87	1	56.00	55.00	1.1	1,221	0.09%
2022/07/08	5	56.40	2.2	57.74	57.90	2.9	1,216	0.23%
2022/07/07	6.3	52.16	0	0.00	54.50	6.3	1,201	0.52%
2022/07/06	1	50.00	0.4	50.49	49.95	0.6	1,187	0.05%
2022/07/05	1.1	53.55	1	56.84	55.00	0.1	1,167	0.01%
2022/07/04	2	61.35	0	0.00	59.00	2	1,133	0.18%
2022/07/01	0	0.00	1	65.50	65.50	-1	1,109	-0.09%
2022/06/30	0.1	69.40	0	0.00	69.50	0.1	1,082	0.01%
2022/06/29	0.1	71.06	0	0.00	71.70	0.1	1,078	0.01%
2022/06/28	1	72.90	1	73.50	71.30	0	1,076	0.00%
2022/06/27	0	0.00	1.2	72.01	73.70	-1.2	1,068	-0.11%
2022/06/24	0	0.00	0.7	70.48	70.40	-0.7	1,053	-0.06%
2022/06/23	0	0.00	2	71.30	70.90	-2	1,058	-0.19%
2022/06/22	3	72.77	5.3	72.77	72.20	-2.3	1,055	-0.22%
2022/06/21	2	70.70	0	0.00	71.20	2	1,042	0.19%
2022/06/20	0	0.00	1.3	70.27	69.10	-1.3	1,045	-0.12%
2022/06/17	4	70.68	2.2	70.21	71.80	1.8	1,027	0.18%
2022/06/16	3	73.27	5	71.86	72.00	-2	1,010	-0.20%
2022/06/15	6	70.35	4	70.85	70.30	2	975	0.21%
2022/06/14	1.1	67.89	6	64.92	68.40	-5	954	-0.52%
2022/06/13	1	64.90	1.1	66.43	65.80	-0.1	945	-0.01%
2022/06/10	0	0.00	1	66.00	66.10	-1	959	-0.10%
2022/06/08	2	68.85	0	0.00	67.70	2	1,018	0.20%
2022/06/07	0	66.30	2	65.30	65.80	-2	1,039	-0.19%
2022/06/06	0	66.50	1	67.30	66.00	-1	1,041	-0.10%
2022/06/02	1	66.70	2	66.90	66.60	-1	1,044	-0.09%
2022/06/01	1	68.10	0	0.00	67.30	1	1,049	0.10%
2022/05/31	0	0.00	21	67.01	66.80	-21	1,049	-2.00%
2022/05/30	0	67.30	8	67.05	67.30	-8	1,059	-0.75%
2022/05/27	22	66.66	1.2	68.04	67.40	20.9	1,080	1.93%
2022/05/26	3	68.46	0.3	66.80	66.00	2.7	1,075	0.25%
2022/05/25	9	73.45	15	72.25	71.60	-6	1,036	-0.58%
2022/05/24	8	79.54	6	79.22	78.30	2	1,014	0.20%
2022/05/23	4	76.07	9.1	77.18	81.00	-5.1	980	-0.52%
2022/05/20	7.1	74.87	4	74.73	74.50	3.1	949	0.33%
2022/05/19	8.1	74.03	6.1	76.88	77.70	2	921	0.22%
2022/05/18	4	72.60	1	72.60	72.60	3	873	0.34%
2022/05/17	2	63.70	0	0.00	66.00	2	883	0.23%
2022/05/16	0	60.50	2	60.30	60.00	-2	882	-0.23%
2022/05/11	0	0.00	2	60.00	60.00	-2	899	-0.22%
2022/05/10	2	60.00	2	61.50	61.50	0	910	0.00%
2022/05/09	2	61.90	0	0.00	61.80	2	931	0.21%
2022/05/06	0	65.90	0	0.00	65.60	0	932	0.00%
2022/05/03	0	64.90	0	0.00	64.30	0	973	0.00%
2022/04/27	0	66.40	0	0.00	66.20	0	1,110	0.00%
2022/04/26	1	67.60	0	0.00	67.50	1	1,154	0.09%
2022/04/25	1	69.20	2	68.90	68.50	-1	1,172	-0.09%
2022/04/22	0	72.80	0	0.00	72.10	0	1,194	0.00%
2022/04/21	3	74.90	1	77.80	76.00	2	1,236	0.16%
2022/04/20	0	0.00	31	74.00	74.00	-31	1,222	-2.53%
2022/04/19	1	68.40	0	0.00	67.30	1	1,222	0.08%
2022/04/18	0	0.00	0.1	67.00	65.10	-0.1	1,236	-0.01%
2022/04/15	34	67.91	3	68.10	67.60	31	1,245	2.49%
2022/04/14	0	73.50	0	0.00	73.00	0	1,247	0.00%
2022/04/13	28	74.59	0	0.00	74.60	28	1,256	2.23%
2022/04/12	0	76.18	0	0.00	74.60	0	1,271	0.00%
2022/04/11	0	78.40	2	77.95	77.70	-2	1,289	-0.16%
2022/04/06	2	79.50	28	80.25	80.10	-26	1,407	-1.85%
2022/04/01	0	79.86	0	0.00	79.50	0	1,508	0.00%
2022/03/31	2	80.20	1	81.50	80.10	1	1,587	0.06%
2022/03/30	2	82.00	1	81.90	81.60	1	1,665	0.06%
2022/03/29	0	83.10	0	0.00	81.60	0	1,707	0.00%
2022/03/28	0.3	82.49	0	0.00	81.70	0.3	1,711	0.02%
2022/03/25	0.1	84.70	5	84.82	84.40	-4.9	1,712	-0.29%
2022/03/24	3	87.37	0.3	85.00	87.10	2.7	1,716	0.16%
2022/03/23	0	0.00	1	86.90	86.10	-1	1,712	-0.06%
2022/03/21	0.2	85.35	3	85.57	85.10	-2.8	1,761	-0.16%
2022/03/18	5.1	85.81	0	0.00	85.50	5.1	1,845	0.28%
2022/03/17	0	0.00	1	86.31	88.50	-1	1,835	-0.05%
2022/03/16	2	85.10	1	84.40	84.20	1	1,867	0.05%
2022/03/15	1.2	83.28	3	87.50	86.00	-1.8	1,934	-0.09%
2022/03/14	1	89.00	2	88.95	87.10	-1	1,965	-0.05%
2022/03/11	4	89.13	4	90.50	89.50	0	1,998	0.00%
2022/03/10	4	88.20	14	88.07	88.50	-10	1,990	-0.50%
2022/03/09	1	80.49	0	0.00	80.50	1	1,995	0.05%
2022/03/08	1.1	78.18	0	79.41	78.00	1.1	2,020	0.05%
2022/03/07	0.1	80.00	0	0.00	80.00	0.1	2,053	0.00%
2022/03/04	0.1	85.00	13	85.05	83.50	-12.9	2,104	-0.61%
2022/03/03	4.1	86.47	1	85.60	85.00	3.1	2,186	0.14%
2022/03/02	6	88.08	4	87.20	86.80	2	2,236	0.09%
2022/03/01	1	82.40	0	83.93	85.30	1	2,317	0.04%
2022/02/24	4.5	77.14	3	75.80	75.00	1.5	2,423	0.06%
2022/02/23	1	80.80	5	80.10	80.30	-4	2,430	-0.16%
2022/02/22	0	80.20	0	0.00	79.50	0	2,464	0.00%
2022/02/21	0.1	82.80	1	82.60	82.20	-0.9	2,473	-0.04%
2022/02/18	1.2	83.60	5	83.22	84.10	-3.8	2,506	-0.15%
2022/02/17	4	87.68	4	86.45	85.50	0	2,531	0.00%
2022/02/16	6	83.70	1	83.50	83.50	5	2,560	0.20%
2022/02/15	4	84.40	0	0.00	82.80	4	2,622	0.15%
2022/02/14	0	81.80	0	0.00	81.70	0	2,718	0.00%
2022/02/11	0	0.00	1	84.70	85.10	-1	2,858	-0.03%
2022/02/10	0.1	87.70	1	87.00	86.10	-0.9	3,043	-0.03%
2022/02/09	6	84.10	0	89.05	87.70	6	3,228	0.19%
2022/02/08	0	0.00	2	82.25	82.90	-2	3,397	-0.06%
2022/02/07	1	80.80	9	80.63	81.80	-8	3,434	-0.23%
2022/01/26	1.5	84.40	0	0.00	83.50	1.5	3,518	0.04%
2022/01/25	2	88.10	1	85.10	85.00	1	3,528	0.03%
2022/01/24	9.6	89.17	4	89.53	89.50	5.6	3,551	0.16%
2022/01/21	5.1	92.66	5	93.98	92.00	0.1	3,545	0.00%
2022/01/20	9	98.94	8	98.36	96.20	1	3,563	0.03%
2022/01/19	4	92.35	4	85.43	93.20	0	3,557	0.00%
2022/01/18	7	82.51	0	0.00	84.80	7	3,530	0.20%
2022/01/17	2	77.94	4	82.64	83.00	-2	3,527	-0.06%
2022/01/14	5	85.68	17	83.22	83.10	-12	3,508	-0.34%
2022/01/11	1	88.00	0	0.00	88.00	1	3,473	0.03%
2022/01/10	3.2	89.86	1	91.00	90.30	2.2	3,459	0.06%
2022/01/07	11	94.19	1	96.00	93.80	10	3,447	0.29%
2022/01/06	0	0.00	2	99.50	98.00	-2	3,454	-0.06%
2022/01/05	3	98.43	3	99.60	98.10	0	3,464	0.00%
2022/01/04	4	99.43	3.1	98.83	99.00	0.9	3,445	0.03%
2022/01/03	0.3	94.40	4	98.08	94.10	-3.7	3,427	-0.11%
2021/12/30	3	97.50	0	0.00	98.00	3	3,412	0.09%
2021/12/29	2	98.45	6.2	97.28	96.10	-4.2	3,397	-0.12%
2021/12/28	19	97.91	3.7	94.17	100.00	15.3	3,331	0.46%
2021/12/27	3	85.70	4	87.48	91.30	-1	3,242	-0.03%
2021/12/24	3	83.23	17.7	80.31	83.00	-14.7	3,173	-0.46%
2021/12/23	0	0.00	87.3	77.50	77.50	-87.3	3,111	-2.81%
2021/12/21	0	0.00	1	70.30	71.60	-1	3,185	-0.03%
2021/12/20	1.7	68.96	1	72.30	70.90	0.7	3,191	0.02%
2021/12/17	1	70.80	0	0.00	70.10	1	3,180	0.03%
2021/12/16	0	0.00	2	71.95	73.00	-2	3,173	-0.06%
2021/12/15	1	75.50	2.6	76.03	76.00	-1.6	3,146	-0.05%
2021/12/14	4	78.40	5.6	77.80	80.00	-1.6	3,115	-0.05%
2021/12/13	0	0.00	0	73.40	73.40	0	3,029	0.00%
2021/12/01	2	41.63	13	43.17	43.50	-11	3,020	-0.36%
2021/11/30	2	44.70	125.1	43.73	43.05	-123.1	2,974	-4.14%	大賣/鉅額交易
2021/11/29	4	41.61	71	42.05	42.05	-67	2,922	-2.29%
2021/11/26	2.6	38.24	1	38.90	38.25	1.6	2,884	0.05%
2021/11/25	2	41.00	2	42.60	41.00	0	2,878	0.00%
2021/11/24	2.1	43.66	1	44.30	43.35	1.1	2,908	0.04%
2021/11/23	1	46.50	3	45.20	45.10	-2	3,023	-0.07%
2021/11/22	0	0.00	4	46.18	45.55	-4	3,110	-0.13%
2021/11/19	5	47.00	124	46.56	46.20	-119	3,092	-3.85%	大賣/鉅額交易
2021/11/18	10	48.66	3	48.85	48.50	7	3,059	0.23%
2021/11/17	2	48.05	3	46.77	46.80	-1	2,980	-0.03%
2021/11/16	9	48.66	5.6	48.20	48.60	3.4	2,934	0.12%
2021/11/15	5	50.28	3	49.70	50.60	2	2,867	0.07%
2021/11/12	2	45.25	1	43.70	46.00	1	2,783	0.04%
2021/11/10	2	42.23	6	41.50	42.45	-4	2,741	-0.15%
2021/11/09	7	44.66	3	44.00	44.00	4	2,730	0.15%
2021/11/08	1	44.90	0	0.00	43.70	1	2,778	0.04%
2021/11/05	30	45.28	2	45.20	45.00	28	2,744	1.02%
2021/11/04	34	45.09	9	44.91	44.50	25	2,715	0.92%
2021/11/03	35.1	43.61	0	0.00	45.55	35.1	2,817	1.25%
2021/11/02	32.4	43.90	8	45.55	42.85	24.4	2,884	0.85%
2021/11/01	11.4	47.36	30	47.50	47.55	-18.6	2,887	-0.64%
2021/10/29	50	43.85	123	42.46	45.95	-73	2,821	-2.59%	大賣/
2021/10/28	162	39.47	38.4	40.25	42.75	123.6	2,637	4.68%	大買/鉅額交易
2021/10/27	31	38.88	61.3	38.85	38.90	-30.3	2,445	-1.24%
2021/10/26	0	0.00	51.1	35.40	35.40	-51.1	2,259	-2.26%
2021/10/25	8	31.84	128	31.99	32.20	-120	2,222	-5.40%	大賣/鉅額交易
2021/10/22	2	29.45	4	29.36	29.30	-2	2,143	-0.09%
2021/10/21	5	29.61	13	29.26	29.75	-8	2,142	-0.37%
2021/10/20	5	28.70	7	28.79	28.60	-2	2,136	-0.09%
2021/10/19	6	28.75	4.2	28.88	29.40	1.8	2,137	0.08%
2021/10/18	9	29.02	7	29.04	29.05	2	2,120	0.09%
2021/10/15	2	24.35	1	26.45	26.45	1	2,104	0.05%
2021/10/14	3	25.18	3	25.37	24.05	0	2,106	0.00%
2021/10/12	0	0.00	2	26.15	26.50	-2	2,118	-0.09%
2021/10/08	3	27.35	9	27.53	27.20	-6	2,124	-0.28%
2021/10/07	2	27.28	4	27.44	27.75	-2	2,132	-0.09%
2021/10/06	7	25.93	1	27.10	25.25	6	2,151	0.28%
2021/10/05	6	26.00	0	0.00	26.50	6	2,183	0.27%
2021/10/04	4	27.35	2	27.75	26.50	2	2,210	0.09%
2021/10/01	2	29.40	1	29.60	28.60	1	2,256	0.04%
2021/09/30	11	27.50	10	27.66	27.70	1	2,329	0.04%
2021/09/29	3	27.62	1	27.35	27.35	2	2,380	0.08%
2021/09/27	0.1	28.50	2	28.55	28.00	-2	2,393	-0.08%
2021/09/24	1	28.90	6	28.69	28.60	-5	2,402	-0.21%
2021/09/23	1	28.95	5	28.75	28.65	-4	2,401	-0.17%
2021/09/22	0	0.00	1	29.50	29.00	-1	2,401	-0.04%
2021/09/16	105	30.07	0	0.00	29.90	105	2,414	4.35%	大買/鉅額交易
2021/09/15	14	34.51	1	37.00	33.00	13	2,390	0.54%
2021/09/14	0	0.00	35	31.85	34.45	-35	2,322	-1.51%
2021/09/10	1	32.05	35	32.10	31.40	-34	2,364	-1.44%
2021/09/06	6	28.00	1	28.30	28.20	5	2,405	0.21%
2021/09/03	38	27.77	0	0.00	28.30	38	2,429	1.56%
2021/09/02	0	0.00	6	27.00	27.00	-6	2,422	-0.25%
2021/09/01	0.1	29.00	0	0.00	29.00	0.1	2,402	0.00%
2021/08/31	2	31.73	1	30.85	32.20	1	2,391	0.04%
2021/08/30	34	32.31	6	32.52	32.20	28	2,343	1.20%
2021/08/27	38.1	32.91	112	34.18	33.80	-73.9	2,273	-3.25%	大賣/
2021/08/26	23	31.22	19.1	30.31	31.55	3.9	2,125	0.18%
2021/08/25	0	0.00	1.2	28.70	28.70	-1.2	2,011	-0.06%
2021/08/20	0.1	23.00	3	23.10	23.65	-2.9	1,958	-0.15%
2021/08/19	9.2	23.18	0	0.00	22.80	9.2	1,949	0.47%
2021/08/18	1	25.30	0	0.00	25.30	1	1,923	0.05%
2021/08/17	37	28.85	0	0.00	28.10	37	1,929	1.92%
2021/08/13	2	28.40	1	28.55	28.70	1	1,948	0.05%
2021/08/12	1.1	29.55	59.3	28.26	30.50	-58.2	1,940	-3.00%
2021/08/11	0	0.00	3	31.10	31.10	-3	1,880	-0.16%
2021/08/09	35	38.63	16.9	38.50	38.35	18.1	1,894	0.96%
2021/08/06	9	34.76	6.4	32.92	35.20	2.6	1,755	0.15%
2021/08/05	18	31.78	10.1	31.76	32.00	7.9	1,647	0.48%
2021/08/04	3	29.13	3.2	29.15	29.15	-0.2	1,575	-0.01%
2021/07/30	35	24.78	0	0.00	24.50	35	1,517	2.31%
2021/07/29	0	24.35	0	0.00	25.10	0	1,523	0.00%
2021/07/27	2	25.10	2	26.00	25.60	0	1,536	0.00%
2021/07/26	7	26.31	4	26.29	25.50	3	1,529	0.20%
2021/07/23	1.1	27.93	0	0.00	27.75	1.1	1,503	0.07%
2021/07/22	2	28.18	5.1	28.82	28.50	-3.1	1,506	-0.21%
2021/07/21	6	29.46	5.3	28.65	29.50	0.7	1,490	0.05%
2021/07/19	2	27.20	0	0.00	27.20	2	1,468	0.14%
2021/07/16	0	24.75	0.6	24.90	24.75	-0.5	1,508	-0.03%
2021/07/15	0	0.00	0.5	24.20	25.50	-0.5	1,554	-0.03%
2021/07/13	1	27.00	3	27.00	25.45	-2	1,631	-0.12%
2021/07/12	3	27.00	1	27.00	27.00	2	1,617	0.12%
2021/07/09	2	24.20	3	25.08	24.55	-1	1,589	-0.06%
2021/07/08	1	25.50	6	23.86	24.65	-5	1,563	-0.32%
2021/07/07	6	24.11	5	23.66	24.40	1	1,497	0.07%
2021/07/06	6	22.14	0	0.00	22.20	6	1,407	0.43%
2021/07/02	2	17.88	0	0.00	18.40	2	1,341	0.15%
2021/07/01	0	0.00	0.1	17.60	16.75	-0.1	1,339	-0.01%
2021/06/29	0	0.00	12	18.60	18.20	-12	1,338	-0.90%
2021/06/28	13.4	19.29	2	19.20	19.00	11.4	1,348	0.84%
2021/06/11	6	10.70	1	10.90	10.90	5	1,393	0.36%
2021/06/09	0	0.00	14	11.00	11.00	-14	1,377	-1.02%
2021/06/07	0	0.00	1	10.05	10.05	-1	1,410	-0.07%
2021/06/04	1	10.30	0	0.00	10.25	1	1,487	0.07%
2021/06/03	20	11.05	5	10.97	10.60	15	1,506	1.00%
2021/06/02	4	10.80	1	10.35	11.05	3	1,460	0.21%
2021/05/28	3	9.77	0	0.00	9.95	3	1,445	0.21%
2021/05/20	2	9.26	0	0.00	9.28	2	1,458	0.14%
2021/05/19	0	0.00	6	9.55	9.48	-6	1,460	-0.41%
2021/05/17	0	0.00	4	9.30	8.86	-4	1,458	-0.27%
2021/05/14	6	10.15	2	10.10	9.80	4	1,440	0.28%
2021/05/12	2	10.00	2	10.08	9.91	0	1,409	0.00%
2021/05/11	0	0.00	2	10.35	10.40	-2	1,382	-0.14%
2021/05/10	10	10.80	0	0.00	10.90	10	1,362	0.73%
2021/05/07	0	0.00	4	10.30	10.65	-4	1,357	-0.29%
2021/05/06	0	0.00	35	10.36	10.35	-35	1,344	-2.60%
2021/05/03	3	11.05	0	0.00	11.05	3	1,322	0.23%
2021/04/28	0	0.00	9	11.04	11.00	-9	1,294	-0.70%
2021/04/23	5	10.65	0	0.00	10.90	5	1,294	0.39%
2021/04/22	5	11.06	5	11.14	11.00	0	1,301	0.00%
2021/04/21	1	11.30	1	11.25	11.30	0	1,304	0.00%
2021/04/20	7	11.47	0	0.00	11.40	7	1,293	0.54%
2021/04/16	10	11.65	0	0.00	11.70	10	1,271	0.79%
2021/04/15	0	0.00	2	12.00	12.15	-2	1,265	-0.16%
2021/04/14	2	12.35	6	12.00	12.25	-4	1,259	-0.32%
2021/04/13	7	13.10	52	12.82	12.75	-45	1,258	-3.58%
2021/04/12	16	12.59	0	0.00	12.75	16	1,215	1.32%
2021/04/09	0	0.00	27	11.61	11.60	-27	1,175	-2.30%
2021/04/08	37	12.05	4	12.20	12.15	33	1,175	2.81%
2021/04/07	0	0.00	0.9	11.40	11.40	-0.9	1,149	-0.08%
2021/04/06	0	0.00	3	10.40	10.40	-3	1,260	-0.24%
2021/04/01	12	10.25	0	0.00	10.30	12	1,315	0.91%
2021/03/30	0	0.00	6.5	10.41	10.40	-6.5	1,336	-0.49%
2021/03/29	0	10.55	0	0.00	10.45	0	1,333	0.00%
2021/03/26	2	10.45	3	10.49	10.50	-1	1,332	-0.08%
2021/03/25	2	10.45	1	10.45	10.40	1	1,335	0.07%
2021/03/24	21	10.65	0	0.00	10.65	21	1,330	1.58%
2021/03/23	0	0.00	3	10.45	10.45	-3	1,327	-0.23%
2021/03/22	1	11.00	1	10.90	10.95	0	1,312	0.00%
2021/03/19	0	0.00	1	11.60	11.50	-1	1,296	-0.08%
2021/03/18	3.4	11.79	0	0.00	11.50	3.4	1,285	0.26%
2021/03/17	18	12.00	22	12.10	12.10	-4	1,256	-0.32%
2021/03/16	1.1	10.87	1	11.15	11.35	0.1	1,205	0.00%
2021/03/15	0	10.35	4	10.30	10.35	-4	1,191	-0.34%
2021/03/12	3	10.10	3	10.25	10.15	0	1,207	0.00%
2021/03/11	1	10.20	1.3	10.21	10.10	-0.3	1,214	-0.03%
2021/03/10	26.1	10.30	5.5	10.70	10.55	20.5	1,184	1.73%
2021/03/09	0.1	10.40	5	10.40	10.40	-4.9	1,114	-0.44%
2021/03/08	0.1	11.55	0	0.00	11.55	0.1	1,105	0.01%
2021/03/05	0.2	12.80	34.1	12.80	12.80	-33.9	1,114	-3.04%
2021/03/04	1	14.25	2	14.20	14.20	-1	1,126	-0.09%
2021/03/03	1	14.15	0	0.00	14.20	1	1,159	0.09%
2021/03/02	3	14.53	4	14.55	14.40	-1	1,213	-0.08%
2021/02/26	5	14.47	0	0.00	14.50	5	1,334	0.37%
2021/02/23	1	14.65	0	0.00	14.70	1	1,388	0.07%
2021/02/22	4	14.50	41	14.37	14.50	-37	1,402	-2.64%
2021/02/19	7	14.60	0	0.00	14.55	7	1,410	0.50%
2021/02/18	0	0.00	40	14.24	14.40	-40	1,431	-2.80%
2021/02/05	11	13.76	0	0.00	13.75	11	1,462	0.75%
2021/02/04	1	13.85	0	0.00	13.85	1	1,491	0.07%
2021/02/03	0	14.15	0	0.00	13.80	0	1,531	0.00%
2021/02/02	2	13.90	5.4	14.00	13.95	-3.4	1,572	-0.22%
2021/01/22	0	0.00	2	13.95	13.95	-2	1,902	-0.11%
2021/01/21	0	0.00	39.6	13.95	13.85	-39.6	1,899	-2.09%
2021/01/20	20	14.55	63	14.76	14.30	-43	1,887	-2.28%
2021/01/19	5	15.09	5	15.15	15.15	0	1,875	0.00%
2021/01/18	3	15.00	3	15.35	15.30	0	1,877	0.00%
2021/01/15	1	15.70	4	16.20	15.75	-3	1,872	-0.16%
2021/01/14	11	16.02	7	16.23	16.65	4	1,854	0.22%
2021/01/13	0	0.00	1	15.75	15.60	-1	1,832	-0.05%
2021/01/11	20	15.70	4	15.86	15.70	16	1,828	0.87%
2021/01/08	5	16.10	0	0.00	16.00	5	1,828	0.27%
2021/01/07	0	0.00	6	15.93	15.80	-6	1,819	-0.33%
2021/01/04	10.3	16.15	2	16.20	16.10	8.3	1,785	0.46%
2020/12/31	0.2	16.40	7	16.26	16.10	-6.8	1,780	-0.38%
2020/12/30	2.2	17.14	19	17.00	16.65	-16.8	1,757	-0.96%
2020/12/29	36.5	17.75	25	17.16	17.90	11.5	1,702	0.68%
2020/12/28	15	16.39	10	17.10	17.10	5	1,571	0.32%
2020/12/25	3	15.50	0	0.00	15.55	3	1,514	0.20%
2020/12/24	7	15.59	18	15.71	15.60	-11	1,502	-0.73%
2020/12/21	1	15.50	0	0.00	15.20	1	1,528	0.07%
2020/12/18	2.1	15.55	2	15.35	15.20	0.1	1,545	0.01%
2020/12/17	0	0.00	2	15.00	15.00	-2	1,602	-0.12%
2020/12/11	2	15.40	2	15.30	15.40	0	1,697	0.00%
2020/12/10	2	15.60	8	15.20	15.20	-6	1,774	-0.34%
2020/12/09	2.5	15.85	6	16.08	15.65	-3.5	1,837	-0.19%
2020/12/08	12.5	15.93	18	15.92	15.90	-5.5	1,863	-0.30%
2020/12/07	0	0.00	1	15.40	15.20	-1	1,921	-0.05%
2020/12/04	2	15.85	10	15.76	15.70	-8	1,953	-0.41%
2020/12/02	1.5	15.94	7	16.10	15.85	-5.5	2,082	-0.27%
2020/12/01	8	16.30	0	0.00	16.20	8	2,238	0.36%
2020/11/30	2	16.55	0	0.00	16.10	2	2,320	0.09%
2020/11/27	0	0.00	2	16.75	16.70	-2	2,393	-0.08%
2020/11/26	12	16.88	9.3	16.68	16.65	2.7	2,397	0.11%
2020/11/25	19	17.27	12.1	17.08	17.20	6.9	2,353	0.29%
2020/11/24	12.7	15.37	8	15.45	16.00	4.7	2,235	0.21%
2020/11/20	0	0.00	3	15.17	15.20	-3	2,191	-0.14%
2020/11/19	0	0.00	1	15.40	15.35	-1	2,190	-0.05%
2020/11/17	2	15.45	0	0.00	15.40	2	2,171	0.09%
2020/11/13	0	0.00	10	15.00	15.00	-10	2,168	-0.46%
2020/11/12	0	0.00	3	15.40	15.30	-3	2,148	-0.14%
2020/11/11	4	16.18	1	16.15	15.85	3	2,126	0.14%
2020/11/10	2	15.83	0	0.00	15.65	2	2,116	0.09%
2020/11/09	11	16.44	10	16.56	16.45	1	2,082	0.05%
2020/11/06	7	15.26	4	15.25	16.00	3	2,006	0.15%
2020/11/05	0	0.00	4	14.96	15.00	-4	1,956	-0.20%
2020/11/04	4	15.16	5	14.88	15.00	-1	1,945	-0.05%
2020/11/03	1	14.30	0	0.00	14.10	1	2,000	0.05%
2020/11/02	14	14.75	17	14.86	14.70	-3	1,979	-0.15%
2020/10/30	1	14.35	7	13.55	14.20	-6	1,936	-0.31%
2020/10/29	7	13.09	0	0.00	13.05	7	1,905	0.37%
2020/10/27	0	0.00	1	13.50	13.40	-1	1,903	-0.05%
2020/10/26	1	13.70	0	0.00	13.65	1	1,908	0.05%
2020/10/23	4	13.86	0	0.00	13.90	4	1,910	0.21%
2020/10/22	1	14.05	0	0.00	13.95	1	1,915	0.05%
2020/10/21	0	0.00	8	14.13	14.10	-8	1,923	-0.42%
2020/10/20	0	0.00	2	14.25	14.30	-2	1,939	-0.10%
2020/10/19	1	14.20	0	0.00	14.05	1	1,952	0.05%
2020/10/16	4	14.26	0	0.00	14.25	4	1,951	0.20%
2020/10/15	2	14.10	0	0.00	14.10	2	1,941	0.10%
2020/10/14	3	14.10	0	0.00	14.30	3	1,934	0.16%
2020/10/13	2	13.70	5	13.85	13.80	-3	1,924	-0.16%
2020/10/08	2	14.15	4	14.06	14.05	-2	1,904	-0.10%
2020/10/05	0	0.00	4	14.00	14.05	-4	1,917	-0.21%
2020/09/29	0	0.00	10	14.26	14.15	-10	1,939	-0.52%
2020/09/28	8	14.18	5	14.10	14.10	3	1,953	0.15%
2020/09/25	36	14.00	5	14.05	14.10	31	1,946	1.59%
2020/09/23	4	14.36	1	14.55	14.35	3	1,911	0.16%
2020/09/22	44	14.80	6	14.82	14.80	38	1,893	2.01%
2020/09/21	3	15.87	6	16.12	15.85	-3	1,842	-0.16%
2020/09/18	4	16.55	0	0.00	16.45	4	1,818	0.22%
2020/09/17	0	0.00	2	16.60	16.55	-2	1,802	-0.11%
2020/09/16	5	17.25	1	17.20	16.70	4	1,791	0.22%
2020/09/15	9	16.87	10	17.14	17.20	-1	1,759	-0.06%
2020/09/14	13	16.70	5	16.46	16.80	8	1,698	0.47%
2020/09/11	2	15.43	5	15.60	15.30	-3	1,654	-0.18%
2020/09/10	11	16.98	0	0.00	16.05	11	1,638	0.67%
2020/09/09	1	15.80	0	0.00	16.80	1	1,558	0.06%
2020/09/08	4	15.31	9	15.60	16.00	-5	1,521	-0.33%
2020/09/07	8	16.59	15.1	16.74	16.50	-7.1	1,493	-0.47%
2020/09/04	12	16.14	67	16.38	17.05	-55	1,428	-3.85%
2020/09/03	11	15.39	24	15.30	15.50	-13	1,267	-1.03%
2020/09/02	5	13.90	0	0.00	14.10	5	1,228	0.41%
2020/09/01	15	12.89	5	12.45	12.85	10	1,140	0.88%
2020/08/27	6	12.13	4	12.20	12.00	2	1,118	0.18%
2020/08/25	2	12.20	0	0.00	12.20	2	1,114	0.18%
2020/08/24	5	11.70	1	11.60	11.80	4	1,109	0.36%
2020/08/20	0	0.00	2	11.30	11.40	-2	1,101	-0.18%
2020/08/19	0	0.00	1	12.40	12.40	-1	1,085	-0.09%
2020/08/18	1	12.25	0	0.00	12.25	1	1,079	0.09%
2020/08/14	7	12.24	0	0.00	12.75	7	1,073	0.65%
2020/08/10	3	12.50	2	12.68	12.60	1	1,034	0.10%
2020/08/07	2	12.80	3	12.92	12.80	-1	1,017	-0.10%
2020/08/06	0	0.00	2	14.15	14.10	-2	934	-0.21%
2020/07/31	10	14.30	0	0.00	14.20	10	996	1.00%
2020/07/30	2	14.10	0	0.00	14.30	2	997	0.20%
2020/07/29	4	13.53	0	0.00	13.50	4	988	0.40%
2020/07/28	1	13.60	0	0.00	13.50	1	979	0.10%
2020/07/27	6	14.40	0	0.00	14.15	6	979	0.61%
2020/07/24	18.6	15.81	0	0.00	15.65	18.6	966	1.93%
2020/07/23	3	17.35	53.6	16.95	16.85	-50.6	958	-5.28%
2020/07/17	2	16.65	0	0.00	16.45	2	968	0.21%
2020/07/16	0	0.00	38	16.51	16.50	-38	977	-3.89%
2020/07/13	0	0.00	4.8	16.76	17.45	-4.8	986	-0.48%
2020/07/10	16	16.71	21	16.46	16.45	-5	979	-0.51%
2020/07/09	1	16.55	2	16.55	16.15	-1	975	-0.10%
2020/07/08	2	16.85	0.3	17.10	16.90	1.7	965	0.18%
2020/07/03	0	0.00	4.1	16.51	16.35	-4.1	963	-0.42%
2020/07/02	3	17.18	0	0.00	16.80	3	969	0.31%
2020/07/01	0.9	16.20	0	16.20	16.15	0.8	968	0.09%
2020/06/30	1	16.50	9	16.60	16.65	-8	969	-0.83%
2020/06/24	0.1	17.40	1.1	17.12	17.40	-1	998	-0.10%
2020/06/23	2	17.20	3	17.85	17.15	-1	1,017	-0.10%
2020/06/22	0.2	17.90	0	0.00	17.90	0.2	1,014	0.02%
2020/06/10	17	10.08	5	10.15	10.00	12	1,015	1.18%
2020/06/09	8	10.75	1	10.80	10.30	7	1,027	0.68%
2020/06/08	9	10.54	0	0.00	10.30	9	1,029	0.87%
2020/06/05	6	10.89	0	0.00	10.85	6	1,021	0.59%
2020/06/04	10	10.90	0	0.00	10.85	10	1,048	0.95%
2020/06/02	2	10.20	0	0.00	11.15	2	1,064	0.19%
2020/06/01	2	10.25	4	10.20	10.15	-2	1,059	-0.19%
2020/05/29	2	10.40	0	0.00	10.40	2	1,094	0.18%
2020/05/27	0	0.00	2	9.93	9.93	-2	1,123	-0.18%
2020/05/26	1	9.00	1	9.08	9.03	0	1,187	0.00%
2020/05/25	6	9.12	13	9.07	9.01	-7	1,310	-0.53%
2020/05/22	2	9.05	0	0.00	9.21	2	1,405	0.14%
2020/05/21	0	0.00	1	9.12	9.15	-1	1,442	-0.07%
2020/05/20	4	9.02	0	0.00	9.02	4	1,505	0.27%
2020/05/19	1	9.14	10	9.15	9.15	-9	1,600	-0.56%
2020/05/18	1	9.02	0	0.00	9.13	1	1,679	0.06%
2020/05/15	3	9.30	2	9.10	9.13	1	1,679	0.06%
2020/05/14	1	9.52	0	0.00	9.23	1	1,679	0.06%
2020/05/13	5	9.45	10	9.26	9.50	-5	1,670	-0.30%
2020/05/11	26	8.99	0	0.00	9.20	26	1,663	1.56%
2020/05/08	1	9.62	0	0.00	9.65	1	1,641	0.06%
2020/05/07	1	9.60	4	9.62	9.66	-3	1,641	-0.18%
2020/05/05	0	0.00	3	9.31	9.35	-3	1,638	-0.18%
2020/05/04	0	0.00	5	9.15	9.18	-5	1,634	-0.31%
2020/04/30	13	9.83	2	9.82	9.75	11	1,625	0.68%
2020/04/29	5	8.95	2	9.50	9.50	3	1,592	0.19%
2020/04/28	0	0.00	2	8.64	8.64	-2	1,571	-0.13%
2020/04/27	1	8.43	0	0.00	8.50	1	1,585	0.06%
2020/04/21	1	8.32	0	0.00	8.20	1	1,581	0.06%
2020/04/17	6	8.95	0	0.00	8.64	6	1,583	0.38%
2020/04/16	0	0.00	1	8.90	8.88	-1	1,573	-0.06%
2020/04/14	22	8.78	0	0.00	8.70	22	1,577	1.39%
2020/04/13	6	9.06	3	9.13	8.80	3	1,598	0.19%
2020/04/10	3	9.48	2	9.06	9.53	1	1,585	0.06%
2020/03/24	0	0.00	4	7.54	7.36	-4	1,535	-0.26%
2020/03/23	0	0.00	1	7.13	7.12	-1	1,530	-0.07%
2020/03/20	4	7.27	0	0.00	7.01	4	1,519	0.26%
2020/03/19	2	7.35	0	0.00	7.34	2	1,489	0.13%
2020/03/17	0	0.00	1	9.57	9.05	-1	1,455	-0.07%
2020/03/16	2	9.98	20	10.05	9.60	-18	1,444	-1.25%
2020/03/13	1	9.64	11	9.57	9.80	-10	1,434	-0.70%
2020/03/12	17	10.81	0	0.00	10.60	17	1,415	1.20%
2020/03/11	3	11.80	2	12.15	11.75	1	1,377	0.07%
2020/03/10	105	11.37	0	0.00	11.85	105	1,356	7.74%	大買/鉅額交易
2020/03/09	2	12.55	30	12.15	12.15	-28	1,319	-2.12%
2020/03/06	8	13.56	0	0.00	13.40	8	1,275	0.63%
2020/03/05	0	0.00	22	13.81	13.90	-22	1,255	-1.75%
2020/03/04	37	13.61	0	0.00	13.95	37	1,234	3.00%
2020/03/03	5.5	14.43	0	0.00	14.20	5.5	1,187	0.47%
2020/03/02	1	14.60	0	0.00	14.60	1	1,105	0.09%
2020/02/27	35	16.20	5	16.20	16.20	30	1,090	2.75%
2020/02/26	15	18.33	12	18.26	17.95	3	1,004	0.30%
2020/02/25	53	16.46	33	17.63	17.65	20	873	2.29%
2020/02/24	0	0.00	0.5	16.20	16.05	-0.5	772	-0.06%
2020/02/21	1	17.15	7	17.13	16.80	-6	734	-0.82%
2020/02/20	6	17.41	14	16.84	17.05	-8	670	-1.19%
2020/02/19	7	16.25	10	16.25	16.25	-3	569	-0.53%
2020/02/18	43	14.62	0	0.00	14.80	43	499	8.61%
2020/02/17	0	0.00	2	14.60	14.60	-2	502	-0.40%
2020/02/11	98	14.63	0	0.00	14.50	98	545	17.95%
2020/02/10	2	14.50	0	0.00	14.45	2	545	0.37%
2020/02/06	2	14.90	0	0.00	15.00	2	561	0.36%
2020/02/03	0	0.00	1	13.85	14.10	-1	584	-0.17%
2020/01/31	6	14.58	0	0.00	14.70	6	588	1.02%
2020/01/30	1	14.75	7	14.52	14.60	-6	628	-0.95%
2020/01/20	50	15.90	0	0.00	15.85	50	722	6.92%
2020/01/14	4	15.85	2	15.80	15.60	2	775	0.26%
2020/01/10	2	15.85	0	0.00	15.70	2	768	0.26%
2020/01/09	0	0.00	1	15.80	15.70	-1	773	-0.13%
2020/01/08	4	15.61	2	15.55	15.55	2	772	0.26%
2020/01/02	0	0.00	4	15.80	15.85	-4	777	-0.51%
2019/12/31	0.1	15.45	6	15.45	15.45	-5.9	767	-0.77%
2019/12/30	0	0.00	1	15.05	15.00	-1	764	-0.13%
2019/12/23	0	0.00	5	14.73	14.75	-5	807	-0.62%
2019/12/19	4	15.10	1	15.00	15.10	3	841	0.36%
2019/12/18	0	0.00	4	14.95	14.90	-4	840	-0.48%
2019/12/16	0	0.00	2	14.63	14.75	-2	840	-0.24%
2019/12/09	2	14.78	0	0.00	14.90	2	884	0.23%
2019/12/06	1	14.50	0	0.00	14.40	1	911	0.11%
2019/12/05	2	14.45	0	0.00	14.60	2	927	0.22%
2019/11/29	0	0.00	1	14.60	14.60	-1	1,062	-0.09%
2019/11/27	0	0.00	5	14.80	14.80	-5	1,099	-0.45%
2019/11/26	0	0.00	20	14.85	14.85	-20	1,129	-1.77%
2019/11/22	0	0.00	1	14.90	14.90	-1	1,142	-0.09%
2019/11/21	5	14.90	0	0.00	14.85	5	1,161	0.43%
2019/11/13	0	0.00	0	15.50	14.90	0	1,414	0.00%
2019/11/12	0	0.00	1.7	15.19	15.00	-1.7	1,409	-0.12%
2019/11/11	5.2	15.06	6	14.93	14.85	-0.8	1,409	-0.06%
2019/11/08	0	0.00	5.8	15.59	16.20	-5.8	1,391	-0.41%
2019/11/07	5	15.65	0	0.00	15.45	5	1,384	0.36%
2019/11/06	1	15.50	0	0.00	15.50	1	1,406	0.07%
2019/11/05	1	15.80	0	0.00	15.45	1	1,437	0.07%
2019/11/04	0	0.00	6	15.94	15.90	-6	1,427	-0.42%
2019/11/01	0	0.00	5	15.95	16.10	-5	1,425	-0.35%
2019/10/30	0	0.00	12	16.00	15.95	-12	1,407	-0.85%
2019/10/29	0	0.00	6	16.45	15.95	-6	1,391	-0.43%
2019/10/28	26	16.71	5	16.73	16.80	21	1,343	1.56%
2019/10/25	2	14.90	0	0.00	16.00	2	1,231	0.16%
2019/10/24	4	14.58	0	0.00	14.55	4	1,170	0.34%
2019/10/22	0	0.00	5	14.57	14.50	-5	1,177	-0.42%
2019/10/21	1	14.50	1	14.55	14.50	0	1,179	0.00%
2019/10/18	1	14.50	0	0.00	14.55	1	1,183	0.08%
2019/10/17	0	0.00	1	14.45	14.40	-1	1,181	-0.08%
2019/10/16	2	14.45	4	14.45	14.35	-2	1,174	-0.17%
2019/10/15	20	14.90	0	0.00	14.50	20	1,169	1.71%
2019/10/14	0	0.00	11	14.71	14.70	-11	1,154	-0.95%
2019/10/07	8	15.20	4	15.15	15.15	4	1,117	0.36%
2019/10/03	0	0.00	6	15.22	15.15	-6	1,114	-0.54%
2019/10/01	16	15.08	0	0.00	15.05	16	1,117	1.43%
2019/09/24	9	14.96	1	15.00	15.15	8	1,096	0.73%
2019/09/23	3	14.70	1	14.70	14.65	2	1,071	0.19%
2019/09/19	50	14.75	0	0.00	14.75	50	1,061	4.71%
2019/09/16	1	14.60	3	14.68	14.50	-2	1,042	-0.19%
2019/09/12	1	15.25	0	0.00	14.80	1	1,029	0.10%
2019/09/11	10	15.15	15	15.17	15.15	-5	1,015	-0.49%
2019/09/10	13	15.36	3	15.50	15.40	10	1,002	1.00%
2019/09/04	1	14.60	3	14.80	14.70	-2	896	-0.22%
2019/09/03	10	14.29	2	14.30	14.85	8	843	0.95%
2019/09/02	0	0.00	3	14.08	14.15	-3	800	-0.37%
2019/08/30	0.2	13.80	0	0.00	13.65	0.2	778	0.02%
2019/08/29	2	13.63	1	13.70	13.70	1	764	0.13%
2019/08/28	1	13.15	1	13.30	13.30	0	731	0.00%
2019/08/27	0	0.00	1	13.15	13.10	-1	721	-0.14%
2019/08/22	1	13.55	2	13.70	13.55	-1	677	-0.15%
2019/08/21	3	13.40	0	0.00	13.30	3	639	0.47%
2019/08/20	39.6	13.27	3	13.48	13.45	36.6	599	6.09%
2019/08/19	0	0.00	2	14.85	14.70	-2	414	-0.48%
2019/08/16	0	0.00	2	14.60	14.60	-2	416	-0.48%
2019/08/14	3	14.38	0	0.00	14.40	3	415	0.72%
2019/08/12	0	0.00	3	15.08	15.05	-3	410	-0.73%
2019/08/08	1	15.40	33	15.19	15.45	-32	405	-7.89%
2019/08/07	6	15.40	100	15.40	15.40	-94	379	-24.78%
2019/08/02	2	15.80	0	0.00	15.60	2	336	0.60%
2019/08/01	0	0.00	20	16.43	16.35	-20	339	-5.89%
2019/07/23	0	0.00	1	16.55	16.40	-1	382	-0.26%
2019/07/15	0	0.00	5	16.95	16.90	-5	536	-0.93%
2019/07/12	0	0.00	4	17.20	16.95	-4	564	-0.71%
2019/07/10	2	17.23	0	0.00	17.15	2	647	0.31%
2019/07/08	0	0.00	5	17.90	17.65	-5	688	-0.73%
2019/07/04	1	18.10	0	0.00	18.65	1	719	0.14%
2019/07/03	0	0.00	5	18.15	18.05	-5	746	-0.67%
2019/07/02	0	0.00	5	18.25	18.15	-5	748	-0.67%
2019/07/01	1	18.25	1	18.20	18.30	0	756	0.00%
2019/06/28	0	0.00	2	18.45	18.25	-2	765	-0.26%
2019/06/24	0	0.00	5	18.30	18.25	-5	768	-0.65%
2019/06/13	2	18.10	0	0.00	18.05	2	785	0.25%
2019/06/12	0	0.00	8	18.30	18.30	-8	788	-1.01%
2019/06/11	3	18.60	5	18.50	18.60	-2	789	-0.25%
2019/06/06	5	18.80	0	0.00	18.40	5	787	0.64%
2019/06/05	6	18.19	0	0.00	18.10	6	785	0.76%
2019/06/04	0	0.00	1	17.70	18.10	-1	789	-0.13%
2019/05/31	0	0.00	2	17.75	17.70	-2	809	-0.25%
2019/05/30	3	17.70	0	0.00	17.70	3	814	0.37%
2019/05/28	9	17.34	0	0.00	17.40	9	833	1.08%
2019/05/27	0	0.00	1	17.00	17.10	-1	847	-0.12%
2019/05/20	0	0.00	10	17.00	17.05	-10	885	-1.13%
2019/05/17	0	0.00	12	18.01	17.10	-12	881	-1.36%
2019/05/15	20	18.62	0	0.00	18.60	20	892	2.24%
2019/05/14	1	18.65	1	19.00	18.55	0	891	0.00%
2019/05/09	8	19.10	0	0.00	18.70	8	886	0.90%
2019/05/02	5	19.95	0	0.00	20.30	5	881	0.57%
2019/04/30	1	19.75	0	0.00	19.90	1	880	0.11%
2019/04/29	2	20.00	0	0.00	19.40	2	889	0.22%
2019/04/26	4	20.08	1	20.05	19.90	3	878	0.34%
2019/04/24	0	0.00	6	21.13	21.00	-6	852	-0.70%
2019/04/23	3	21.22	12	21.44	21.30	-9	840	-1.07%
2019/04/22	9	21.43	27	21.42	21.90	-18	820	-2.19%
2019/04/19	3	20.15	0	0.00	19.95	3	771	0.39%
2019/04/18	4	20.25	15	20.55	20.00	-11	772	-1.42%
2019/04/17	3	21.15	0	0.00	21.10	3	748	0.40%
2019/04/16	0	0.00	3	20.43	20.70	-3	708	-0.42%
2019/04/15	1	18.90	3	19.10	18.95	-2	676	-0.30%
2019/04/12	34	19.59	3	19.73	19.50	31	675	4.59%
2019/04/11	9	19.12	6	19.23	18.90	3	653	0.46%
2019/04/10	6	18.25	5	18.20	18.15	1	661	0.15%
2019/04/09	5	18.35	8	18.35	18.35	-3	640	-0.47%
2019/04/08	0	0.00	10	16.35	16.70	-10	621	-1.61%
2019/04/03	0	0.00	24	16.45	16.50	-24	637	-3.76%
2019/04/02	2	16.75	0	0.00	16.75	2	655	0.30%
2019/03/19	6	16.53	0	0.00	16.20	6	876	0.68%
2019/03/15	2	16.50	0	0.00	16.45	2	950	0.21%
2019/03/14	0	0.00	12	16.25	16.40	-12	971	-1.24%
2019/03/13	0	0.00	2	16.15	16.10	-2	974	-0.21%
2019/03/11	0	18.15	0	0.00	16.55	0	973	0.00%
2019/03/06	0	0.00	4	18.00	18.15	-4	958	-0.42%
2019/03/04	0	0.00	10	18.10	18.10	-10	949	-1.05%
2019/02/26	3	18.92	3	18.87	18.80	0	935	0.00%
2019/02/25	25	19.29	0	0.00	19.45	25	921	2.71%
2019/02/21	12	18.15	13	18.20	18.10	-1	891	-0.11%
2019/02/20	2	18.25	2	18.25	18.05	0	890	0.00%
2019/02/19	0	0.00	1	17.95	18.00	-1	884	-0.11%
2019/02/18	3	18.15	0	0.00	18.05	3	882	0.34%
2019/02/15	0	0.00	2	18.10	18.05	-2	881	-0.23%
2019/02/12	0	0.00	3	17.85	17.95	-3	858	-0.35%
2019/01/29	5	17.83	0	0.00	17.85	5	848	0.59%
2019/01/28	4	17.60	0	0.00	17.55	4	844	0.47%
2019/01/25	0	0.00	1	17.75	17.50	-1	843	-0.12%
2019/01/24	7	17.99	8	17.83	17.95	-1	835	-0.12%
2019/01/23	4	18.30	0	0.00	18.30	4	827	0.48%
2019/01/22	0	0.00	12	17.40	17.50	-12	816	-1.47%
2019/01/21	9	17.75	3	17.65	17.65	6	808	0.74%
2019/01/17	5	18.55	2	18.65	18.60	3	790	0.38%
2019/01/16	1	19.10	1	18.95	18.95	0	781	0.00%
2019/01/15	16	18.70	3	18.73	18.75	13	773	1.68%
2019/01/14	0	0.00	22	19.10	19.10	-22	759	-2.90%
2019/01/11	3	19.90	0	0.00	19.40	3	755	0.40%
2019/01/10	12	19.35	3	19.10	19.10	9	736	1.22%
2019/01/09	14	18.92	3	18.83	18.85	11	721	1.53%
2019/01/07	0	0.00	1	19.00	18.85	-1	704	-0.14%
2019/01/04	8	18.90	8	18.43	18.90	0	697	0.00%
2019/01/03	20	19.20	4	19.20	19.15	16	694	2.30%
2019/01/02	11	19.63	20	19.93	19.65	-9	676	-1.33%
2018/12/27	0	0.00	7	18.56	18.55	-7	643	-1.09%
2018/12/26	2	18.90	13	18.84	18.60	-11	626	-1.76%
2018/12/25	1	19.25	18	18.99	19.20	-17	608	-2.79%
2018/12/24	5	19.35	11	19.25	19.50	-6	581	-1.03%
2018/12/22	68	19.59	0	0.00	19.95	68	548	12.39%
2018/12/21	3	17.95	8	17.80	18.55	-5	487	-1.03%
2018/12/20	8	17.14	3	17.75	16.90	5	482	1.04%
2018/12/19	5	17.08	0	0.00	17.35	5	488	1.02%
2018/12/18	0	0.00	13	17.45	17.60	-13	481	-2.70%
2018/12/17	0	0.00	8	17.30	17.60	-8	477	-1.68%
2018/12/14	1	17.50	5	17.39	17.30	-4	477	-0.84%
2018/12/13	2	18.05	1	17.55	18.05	1	454	0.22%
2018/12/11	1	17.50	20	18.00	17.50	-19	401	-4.73%
2018/12/10	14	17.45	0	0.00	17.50	14	360	3.88%
2018/12/07	17	15.93	96	15.94	15.95	-79	324	-24.35%
2018/12/06	1	14.60	0	0.00	14.50	1	300	0.33%
2018/12/03	20	14.70	1	14.60	14.70	19	295	6.44%
2018/11/30	1	14.50	0	0.00	14.35	1	298	0.33%
2018/11/29	3	14.95	0	0.00	14.55	3	297	1.01%
2018/11/09	28	13.80	0	0.00	13.80	28	362	7.73%
2018/11/08	27	13.80	0	0.00	13.80	27	370	7.30%
2018/10/15	0	0.00	4	14.00	14.20	-4	389	-1.03%
2018/10/12	4	13.20	30	14.09	14.25	-26	391	-6.64%
2018/10/11	51	14.85	48	14.75	14.45	3	396	0.76%
2018/10/09	4	16.35	4	16.03	16.00	0	390	0.00%
2018/10/08	110	16.70	1	16.45	16.40	109	389	27.98%	大買/鉅額交易
2018/10/05	29	16.87	0	0.00	17.25	29	384	7.54%
2018/10/04	23	17.09	48	17.16	17.00	-25	375	-6.66%
2018/09/27	1	18.80	1	18.75	18.45	0	365	0.00%
2018/09/26	6	19.66	8	19.04	19.25	-2	350	-0.57%
2018/09/25	5	18.17	0	0.00	18.30	5	332	1.50%
2018/09/21	4	17.60	7	18.17	18.05	-3	329	-0.91%
2018/09/20	11	17.77	0	0.00	17.70	11	323	3.40%
2018/09/19	0	0.00	2	16.85	16.85	-2	309	-0.65%
2018/09/13	0	0.00	20	15.20	15.30	-20	324	-6.17%
2018/09/10	5	15.76	0	0.00	15.80	5	331	1.51%
2018/09/03	5	17.16	4	17.09	17.25	1	325	0.31%
2018/08/31	24	17.32	8	17.40	17.70	16	318	5.02%
2018/08/30	2	15.60	0	0.00	16.10	2	299	0.67%
2018/08/27	1	15.00	0	0.00	15.10	1	309	0.32%
2018/08/21	0	0.00	20	14.75	15.30	-20	312	-6.40%
2018/08/20	6	15.42	13	15.33	15.05	-7	309	-2.26%
2018/08/17	5	16.00	0	0.00	16.00	5	294	1.70%
2018/08/16	21	16.74	0	0.00	16.45	21	287	7.31%
2018/08/15	21	17.82	51	18.53	17.60	-30	279	-10.73%
2018/08/14	0	0.00	8	18.79	18.70	-8	271	-2.94%
2018/08/07	1	19.85	0	0.00	19.90	1	262	0.38%
2018/08/06	20	20.30	0	0.00	19.95	20	263	7.60%
2018/08/02	0	0.00	1	20.50	20.05	-1	261	-0.38%
2018/08/01	0	0.00	6	20.30	20.20	-6	260	-2.30%
2018/07/30	0	0.00	8	20.45	20.35	-8	262	-3.05%
2018/07/24	5	20.10	0	0.00	20.10	5	273	1.83%
2018/07/20	0	0.00	1	20.25	20.20	-1	278	-0.36%
2018/07/18	1	20.80	0	0.00	20.70	1	274	0.36%
2018/07/11	0	0.00	3	19.63	19.60	-3	274	-1.09%
2018/07/10	1	19.85	2	19.65	19.70	-1	275	-0.36%
2018/07/04	17	20.03	0	0.00	20.10	17	290	5.84%
2018/06/26	20	20.16	0	0.00	20.20	20	314	6.37%
2018/06/25	4	20.90	0	0.00	20.60	4	314	1.27%
2018/06/22	15	20.58	0	0.00	20.90	15	315	4.76%
2018/06/20	20	20.73	0	0.00	21.00	20	325	6.14%
2018/06/19	0	0.00	5	21.20	21.10	-5	334	-1.50%
2018/06/15	52	21.34	1	21.40	21.35	51	342	14.88%
2018/06/14	10	21.30	0	0.00	21.30	10	350	2.85%
2018/06/13	0	0.00	15	21.60	21.45	-15	358	-4.18%
2018/06/12	0	0.00	10	21.50	21.50	-10	373	-2.68%
2018/06/11	5	21.55	0	0.00	21.55	5	379	1.32%
2018/06/06	2	22.35	3	22.60	22.35	-1	407	-0.25%
2018/06/05	8	22.68	1	22.65	22.55	7	421	1.66%
2018/06/04	0	0.00	1	21.55	21.55	-1	436	-0.23%
2018/06/01	5	21.05	0	0.00	21.30	5	500	1.00%
2018/05/30	21	21.04	0	0.00	21.05	21	590	3.55%
2018/05/29	2	21.60	0	0.00	21.40	2	671	0.30%
2018/05/23	1	21.65	0	0.00	21.50	1	698	0.14%
2018/05/15	0	0.00	50	22.02	21.85	-50	718	-6.96%
2018/05/14	6	22.87	0	0.00	22.50	6	730	0.82%
2018/05/10	5	23.00	2	23.20	22.55	3	733	0.41%
2018/05/07	8	22.50	0	0.00	22.55	8	733	1.09%
2018/05/04	4	22.60	0	0.00	22.65	4	737	0.54%
2018/05/03	10	22.86	0	0.00	22.85	10	738	1.35%
2018/05/02	10	23.38	7	23.69	23.40	3	737	0.41%
2018/04/30	6	22.92	4	22.65	23.35	2	729	0.27%
2018/04/27	3	21.25	0	0.00	21.25	3	727	0.41%
2018/04/26	2	21.00	0	0.00	21.00	2	728	0.27%
2018/04/25	5	21.25	0	0.00	21.20	5	729	0.69%
2018/04/24	5	21.50	5	21.65	21.50	0	733	0.00%
2018/04/16	1	22.80	5	22.90	22.50	-4	747	-0.53%
2018/04/13	11	22.65	15	22.50	22.50	-4	764	-0.52%
2018/04/12	12	22.58	0	0.00	22.60	12	785	1.53%
2018/04/11	20	22.75	0	0.00	22.80	20	786	2.54%
2018/04/10	1	22.70	5	23.25	22.65	-4	789	-0.51%
2018/04/02	10	23.25	0	0.00	23.10	10	781	1.28%
2018/03/31	3	24.10	0	0.00	24.00	3	770	0.39%
2018/03/30	5	24.45	0	0.00	24.35	5	772	0.65%
2018/03/28	0	26.55	0	0.00	25.15	0	767	0.00%
2018/03/27	2	25.15	0	0.00	25.00	2	765	0.26%
2018/03/23	1	24.65	0	0.00	24.65	1	765	0.13%
2018/03/22	2	25.20	8	25.38	25.20	-6	760	-0.79%
2018/03/21	5	26.00	0	0.00	25.75	5	755	0.66%
2018/03/20	3	25.45	0	0.00	25.35	3	752	0.40%
2018/03/19	4	25.88	8	25.83	25.75	-4	773	-0.52%
2018/03/16	9	25.97	11	26.03	26.00	-2	763	-0.26%
2018/03/15	2	26.20	18	26.32	26.20	-16	749	-2.13%
2018/03/14	3	26.63	12	26.58	26.50	-9	745	-1.21%
2018/03/13	1	26.95	10	26.75	26.95	-9	737	-1.22%
2018/03/12	5	26.95	22	26.90	26.80	-17	730	-2.33%
2018/03/09	1	27.60	4	27.38	27.60	-3	718	-0.42%
2018/03/08	3	27.45	16	27.60	27.30	-13	710	-1.83%
2018/03/07	62	29.03	2	28.40	27.70	60	691	8.67%
2018/03/06	43	28.36	3	26.82	28.75	40	634	6.30%
2018/03/05	0	0.00	26	26.84	26.80	-26	582	-4.46%
2018/03/02	33	27.75	1	27.50	27.50	32	554	5.77%
2018/02/27	0	0.00	1	24.05	23.50	-1	457	-0.22%
2018/02/26	1	24.15	3	24.30	24.10	-2	470	-0.43%
2018/02/21	1	21.60	0	0.00	22.50	1	472	0.21%
2018/02/07	1	21.85	0	0.00	21.75	1	489	0.20%
2018/02/06	1	22.00	0	0.00	21.30	1	501	0.20%
2018/02/05	2	23.80	0	0.00	23.60	2	496	0.40%
2018/01/31	1	24.50	0	0.00	24.50	1	518	0.19%
2018/01/25	5	24.85	0	0.00	24.80	5	552	0.90%
2018/01/24	1	24.55	0	0.00	24.55	1	567	0.18%
2018/01/22	5	24.95	5	24.85	24.85	0	601	0.00%
2018/01/18	2	25.30	0	0.00	25.00	2	618	0.32%
2018/01/15	4	25.15	0	0.00	25.10	4	691	0.58%
2018/01/11	1	25.10	0	0.00	25.05	1	711	0.14%
2018/01/10	0	0.00	3	26.10	25.55	-3	720	-0.42%
2018/01/08	5	24.91	0	0.00	24.80	5	748	0.67%
2018/01/05	1	26.25	0	0.00	26.25	1	735	0.14%