立凱-KY (5227)-華南永昌-台中券商分點個股進出

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
35.45
漲跌
▲0.60
漲幅
+1.72%
成交量
165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:13:35(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－華南永昌-台中券商分點個股進出

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

華南永昌-台中券商分點個股進出
華南永昌-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	35.60	2	35.55	35.45	-2	246	-0.80%
2024/04/23	0.5	35.15	4	35.66	34.85	-3.5	247	-1.41%
2024/04/22	7.1	34.60	0	0.00	34.30	7.1	246	2.89%
2024/04/19	10.1	35.48	0	0.00	35.30	10.1	239	4.21%
2024/04/18	0.2	38.10	0	0.00	37.00	0.2	229	0.09%
2024/04/17	2.1	38.52	0	0.00	38.50	2.1	222	0.96%
2024/04/16	0.1	39.01	0	0.00	38.55	0.1	219	0.03%
2024/04/15	0.1	39.37	0	0.00	39.10	0.1	217	0.04%
2024/04/12	0.1	39.76	0	0.00	39.60	0.1	213	0.04%
2024/04/10	0.1	42.85	0	0.00	42.70	0.1	205	0.05%
2024/04/08	0.1	39.65	0	0.00	39.50	0.1	187	0.03%
2024/04/03	0.1	39.70	0	0.00	39.90	0.1	186	0.04%
2024/04/02	0.1	40.01	0	0.00	39.95	0.1	187	0.07%
2024/04/01	0.1	40.20	0	0.00	40.05	0.1	186	0.05%
2024/03/27	0.2	39.78	0	0.00	39.60	0.2	184	0.11%
2024/03/26	0	40.05	1	40.05	39.85	-1	182	-0.54%
2024/03/25	0	40.30	0	0.00	40.70	0	180	0.02%
2024/03/22	0.1	40.10	0	0.00	40.00	0.1	180	0.03%
2024/03/21	0	40.25	0	0.00	40.15	0	179	0.00%
2024/03/20	0.1	40.50	2	39.90	40.00	-2	180	-1.08%
2024/03/18	0	40.76	1	40.75	40.80	-1	179	-0.55%
2024/03/15	0	40.65	0	0.00	40.50	0	181	0.00%
2024/03/14	0	40.29	0	0.00	40.30	0	180	0.01%
2024/03/13	0.1	40.45	0	0.00	40.20	0.1	180	0.03%
2024/03/12	0	41.00	0	0.00	40.80	0	179	0.01%
2024/03/11	0	41.20	0	0.00	41.25	0	181	0.01%
2024/03/08	0.2	41.44	0	0.00	40.60	0.2	184	0.12%
2024/03/07	1.2	43.02	0	0.00	42.80	1.2	178	0.65%
2024/03/06	3.1	44.70	0	0.00	44.50	3.1	171	1.79%
2024/03/05	0.1	44.80	0	0.00	44.60	0.1	170	0.05%
2024/03/04	0	45.00	0.1	45.00	44.85	-0.1	168	-0.06%
2024/03/01	0	45.15	0	0.00	44.95	0	167	0.01%
2024/02/29	0	45.00	0	0.00	45.00	0	166	0.01%
2024/02/27	1.1	44.97	0	0.00	44.90	1.1	167	0.65%
2024/02/26	0.3	46.00	0	0.00	45.45	0.3	164	0.15%
2024/02/23	1	46.11	0	0.00	45.70	1	166	0.62%
2024/02/22	5	47.23	0	0.00	46.75	5	165	3.02%
2024/02/21	0.1	46.65	0	0.00	46.55	0.1	164	0.06%
2024/02/20	0	47.45	0	0.00	47.15	0	165	0.00%
2024/02/15	0	45.75	0	0.00	46.10	0	161	0.03%
2024/02/01	1	45.11	0	0.00	45.30	1	161	0.63%
2024/01/31	0	45.95	0	0.00	45.25	0	158	0.02%
2024/01/30	0	45.70	0	0.00	45.95	0	156	0.01%
2024/01/26	1	45.55	0	0.00	45.50	1	159	0.63%
2024/01/18	0	45.85	0	0.00	45.60	0	163	0.02%
2024/01/17	0.3	46.02	1	45.50	45.50	-0.7	164	-0.40%
2024/01/15	0.1	46.95	0	0.00	47.05	0.1	170	0.06%
2024/01/10	0	45.60	0	0.00	45.65	0	181	0.00%
2023/12/27	0	0.00	1	47.35	47.20	-1	198	-0.50%
2023/12/25	0.1	47.30	0	0.00	47.15	0.1	205	0.05%
2023/12/21	0	47.75	0	0.00	47.55	0	217	0.01%
2023/12/19	0.1	47.83	0	0.00	47.35	0.1	218	0.05%
2023/12/15	0.1	48.73	0	0.00	48.20	0.1	222	0.03%
2023/12/14	0.2	48.83	0	0.00	48.55	0.2	226	0.07%
2023/12/12	0.1	48.80	0	0.00	48.50	0.1	247	0.04%
2023/12/06	0	51.10	0	0.00	51.30	0	298	0.01%
2023/12/05	0	0.00	1	50.70	52.40	-1	294	-0.34%
2023/12/04	1	49.05	0	49.35	49.00	1	289	0.35%
2023/11/30	1	49.35	0	0.00	49.35	1	282	0.35%
2023/11/29	0.2	48.60	0	0.00	47.90	0.2	280	0.05%
2023/11/27	0	47.65	0	0.00	47.65	0	283	0.01%
2023/11/24	0	49.00	0	0.00	47.15	0	285	0.00%
2023/11/21	0	0.00	0	47.80	47.70	0	290	0.00%
2023/11/20	1	47.80	0	0.00	47.50	1	295	0.34%
2023/11/14	0.1	45.97	0	0.00	45.90	0.1	299	0.04%
2023/11/13	0	45.65	0	0.00	45.65	0	300	0.00%
2023/11/10	0	46.80	0	0.00	46.50	0	303	0.01%
2023/11/08	0.1	47.45	0	0.00	47.00	0.1	308	0.02%
2023/11/07	0.1	47.57	0	0.00	47.30	0.1	309	0.03%
2023/11/03	0	47.05	0	0.00	47.00	0	310	0.00%
2023/11/01	0	46.90	0	0.00	46.55	0	315	0.00%
2023/10/31	0	46.97	0	0.00	46.40	0	315	0.01%
2023/10/27	0	47.13	0	0.00	46.90	0	317	0.01%
2023/10/26	0	47.65	0	0.00	47.40	0	318	0.00%
2023/10/25	0	47.55	0	0.00	47.30	0	317	0.00%
2023/10/24	0.1	46.83	0	0.00	47.10	0.1	316	0.02%
2023/10/20	0	47.43	0	0.00	47.10	0	311	0.01%
2023/10/19	0.3	49.17	0	0.00	48.15	0.3	313	0.10%
2023/10/18	0	49.28	0	0.00	48.80	0	313	0.01%
2023/10/16	0	50.90	0	0.00	50.30	0	313	0.00%
2023/10/13	0	51.40	0	0.00	51.50	0	316	0.00%
2023/10/11	1	50.30	1	51.70	51.00	0	323	0.00%
2023/10/05	0.1	53.83	0	0.00	53.80	0.1	319	0.04%
2023/10/04	0	52.90	0	0.00	52.70	0	319	0.00%
2023/10/03	0	0.00	1	53.50	53.50	-1	320	-0.31%
2023/09/28	1	54.60	0	0.00	54.60	1	320	0.31%
2023/09/27	0	54.40	0	0.00	54.00	0	321	0.00%
2023/09/26	0	0.00	1	56.00	55.70	-1	322	-0.31%
2023/09/22	1	53.00	0	0.00	53.30	1	322	0.31%
2023/09/21	0	53.65	0	0.00	53.00	0	324	0.01%
2023/09/19	0	55.70	0.2	56.30	54.30	-0.1	326	-0.04%
2023/09/18	0	57.20	0	0.00	56.90	0	324	0.00%
2023/09/15	2.1	55.07	7	54.37	56.50	-4.9	319	-1.54%
2023/09/14	0	0.00	1	53.00	53.20	-1	307	-0.32%
2023/09/13	1.1	53.39	1	53.20	53.30	0.1	307	0.04%
2023/09/12	5.1	53.76	0	0.00	54.00	5.1	308	1.64%
2023/09/11	2.1	46.63	0	0.00	49.15	2.1	292	0.71%
2023/09/08	0.2	50.31	0	0.00	50.20	0.2	275	0.05%
2023/09/07	0.2	50.71	0	0.00	50.40	0.2	278	0.08%
2023/09/06	0	51.20	0	0.00	50.70	0	289	0.01%
2023/09/01	0	51.00	0	0.00	50.20	0	306	0.00%
2023/08/30	0	51.00	0	0.00	51.00	0	310	0.01%
2023/08/29	0.2	49.78	0	0.00	50.30	0.2	313	0.05%
2023/08/28	0.3	49.36	0	0.00	49.00	0.3	314	0.10%
2023/08/25	0.2	49.76	0	0.00	49.25	0.2	313	0.07%
2023/08/24	0.1	52.52	0	0.00	51.10	0.1	309	0.02%
2023/08/23	0.1	52.84	0	0.00	52.70	0.1	309	0.02%
2023/08/22	0	53.48	0	0.00	53.00	0	321	0.01%
2023/08/21	0.1	53.41	0	0.00	53.30	0.1	326	0.02%
2023/08/18	0	53.13	0	0.00	51.50	0	336	0.01%
2023/08/16	0.1	54.01	0	0.00	54.00	0.1	350	0.02%
2023/08/15	0	0.00	1	58.10	58.00	-1	354	-0.28%
2023/08/11	0	0.00	1	61.70	61.20	-1	404	-0.25%
2023/08/10	0	60.00	0	0.00	59.60	0	465	0.00%
2023/08/09	0	60.80	1	60.60	60.30	-1	515	-0.19%
2023/08/08	0	62.10	0	62.30	61.90	0	574	-0.01%
2023/08/07	1	61.10	0	0.00	62.90	1	604	0.17%
2023/08/02	0	59.50	0	0.00	59.30	0	666	0.00%
2023/08/01	0	60.50	0.3	60.50	60.10	-0.3	683	-0.04%
2023/07/31	0	60.60	0	0.00	60.20	0	701	0.00%
2023/07/26	0	60.50	1	60.50	60.30	-1	783	-0.13%
2023/07/25	0	0.00	0.3	61.10	61.20	-0.3	795	-0.04%
2023/07/21	0	62.70	0	0.00	62.10	0	800	0.00%
2023/07/19	0	64.10	0	0.00	63.10	0	827	0.00%
2023/07/17	1	65.70	1	65.50	65.20	0	953	0.00%
2023/07/13	0	0.00	7	65.16	65.20	-7	984	-0.71%
2023/07/12	2	68.00	0	0.00	67.00	2	981	0.20%
2023/07/06	0	0.00	0.1	67.30	66.90	-0.1	1,029	-0.01%
2023/07/05	6	67.68	0.1	67.50	67.50	5.9	1,037	0.57%
2023/07/03	0	0.00	4	67.50	67.50	-4	1,050	-0.38%
2023/06/16	0	0.00	0	69.10	70.70	0	1,047	0.00%
2023/06/15	3	69.00	0	0.00	69.00	3	1,038	0.29%
2023/06/13	0	0.00	0.3	70.58	69.80	-0.3	1,042	-0.03%
2023/06/05	0.8	72.20	0	0.00	71.80	0.8	1,043	0.08%
2023/06/01	0	0.00	1	71.80	71.60	-1	1,055	-0.09%
2023/05/30	0	71.60	0	0.00	72.30	0	1,064	0.00%
2023/05/29	0	0.00	0.2	71.50	71.20	-0.2	1,083	-0.02%
2023/05/26	3.6	71.63	3	71.40	70.80	0.6	1,090	0.06%
2023/05/25	1	72.70	1	73.50	72.20	0	1,094	0.00%
2023/05/24	0	0.00	3	71.40	72.50	-3	1,098	-0.27%
2023/05/23	6	72.50	4	72.33	72.10	2	1,092	0.18%
2023/05/22	1	73.50	0	0.00	73.20	1	1,084	0.09%
2023/05/19	1.3	73.61	1	74.00	73.30	0.3	1,083	0.03%
2023/05/18	3.7	73.79	43	74.08	73.40	-39.3	1,082	-3.63%
2023/05/17	3	76.00	4	75.40	75.00	-1	1,062	-0.09%
2023/05/16	4.4	77.31	15	77.78	76.10	-10.6	1,034	-1.02%
2023/05/15	4	78.28	2.3	78.32	80.00	1.8	980	0.18%
2023/05/12	3	76.30	3	74.90	77.80	0	959	0.00%
2023/05/11	6	73.22	8.3	73.51	73.10	-2.3	917	-0.25%
2023/05/10	12	74.68	4	74.95	74.90	8	893	0.90%
2023/05/09	2	72.75	0	0.00	72.50	2	852	0.23%
2023/05/08	0.1	73.30	0	72.78	72.40	0.1	843	0.01%
2023/05/05	1	73.00	0	73.00	72.70	1	837	0.12%
2023/05/04	0	0.00	3	72.30	72.80	-3	838	-0.36%
2023/05/03	1	71.90	1	72.30	72.00	0	829	0.00%
2023/05/02	1	69.20	2	72.75	73.50	-1	815	-0.12%
2023/04/28	0	0.00	4.1	70.84	70.70	-4.1	774	-0.52%
2023/04/26	1	70.30	1	69.11	70.10	0	762	0.00%
2023/04/25	4	69.38	2	69.90	70.40	2	756	0.26%
2023/04/24	0	0.00	1	68.60	68.60	-1	737	-0.14%
2023/04/21	5.2	70.10	5	70.36	68.20	0.2	730	0.03%
2023/04/20	50	73.03	22	72.66	73.00	28	696	4.02%
2023/04/19	1	69.90	4	69.50	70.50	-3	614	-0.49%
2023/04/18	1	67.60	2	67.30	66.90	-1	585	-0.17%
2023/04/17	3	68.10	0	0.00	67.80	3	581	0.52%
2023/04/14	1.1	66.82	0	0.00	66.60	1.1	582	0.19%
2023/04/13	0.1	67.50	0	0.00	67.70	0.1	586	0.02%
2023/04/12	2.2	68.00	0	0.00	67.50	2.2	578	0.38%
2023/04/11	1	70.00	0	0.00	69.80	1	565	0.18%
2023/04/10	1	68.31	0	0.00	69.20	1	548	0.18%
2023/04/07	0.3	65.80	1	68.70	70.00	-0.7	537	-0.13%
2023/04/06	0	66.22	0	0.00	65.00	0	517	0.00%
2023/03/30	0	65.30	0	0.00	64.60	0	522	0.00%
2023/03/29	0	65.00	0	0.00	64.90	0	524	0.00%
2023/03/28	0	65.92	0	0.00	65.50	0	531	0.00%
2023/03/27	0	65.80	0	0.00	66.30	0	532	0.00%
2023/03/22	0	0.00	2	67.20	67.10	-2	539	-0.37%
2023/03/21	1	67.40	0	0.00	67.20	1	542	0.18%
2023/03/20	0	64.43	1	64.30	64.30	-1	543	-0.18%
2023/03/17	0	64.05	0	0.00	63.40	0	547	0.00%
2023/03/16	0	65.08	2	65.95	63.10	-2	554	-0.36%
2023/03/15	1	67.20	0	0.00	66.50	1	568	0.18%
2023/03/14	0	0.00	2	67.20	66.70	-2	585	-0.34%
2023/03/13	0.2	67.60	2	66.85	67.40	-1.8	595	-0.30%
2023/03/08	2	71.15	0	0.00	71.20	2	616	0.32%
2023/03/07	2.1	73.05	2	71.80	72.10	0.1	641	0.02%
2023/03/06	0	0.00	0.1	71.00	70.70	-0.1	637	-0.02%
2023/03/03	1.1	71.25	2	70.70	70.50	-0.9	645	-0.14%
2023/03/02	2	71.00	0	0.00	71.00	2	655	0.31%
2023/03/01	3	73.80	1	73.10	72.60	2	665	0.30%
2023/02/24	0	0.00	4	71.68	72.50	-4	649	-0.62%
2023/02/23	0.1	69.90	2	72.00	71.10	-2	648	-0.30%
2023/02/22	4	70.55	0	0.00	70.10	4	659	0.61%
2023/02/20	2	71.90	0	0.00	71.80	2	702	0.28%
2023/02/17	0	0.00	1	73.00	72.40	-1	715	-0.14%
2023/02/16	0.1	72.80	2	73.00	73.80	-1.9	733	-0.27%
2023/02/15	0	0.00	3	72.07	72.20	-3	777	-0.39%
2023/02/14	2	72.00	0	0.00	71.70	2	835	0.24%
2023/02/13	3	72.50	0	0.00	71.60	3	890	0.34%
2023/02/10	4	73.75	0	0.00	73.30	4	950	0.42%
2023/02/09	1	74.00	3	74.00	74.00	-2	952	-0.21%
2023/02/08	1	71.60	0	0.00	71.90	1	985	0.10%
2023/02/07	4	72.18	0	0.00	71.60	4	999	0.40%
2023/02/06	2	73.10	0	0.00	73.10	2	1,021	0.20%
2023/02/03	2	74.15	1	74.30	74.00	1	1,020	0.10%
2023/02/02	1	72.30	3	73.53	73.10	-2	1,015	-0.20%
2023/02/01	0	0.00	2	73.50	72.10	-2	1,011	-0.20%
2023/01/31	0	0.00	11	70.42	72.40	-11	1,014	-1.08%
2023/01/30	2	70.45	1	70.20	70.00	1	1,017	0.10%
2023/01/17	4	69.00	0	69.00	69.00	4	1,032	0.39%
2023/01/16	1	67.30	1	67.50	67.50	0	1,043	0.00%
2023/01/13	1	67.80	0	0.00	68.00	1	1,069	0.09%
2023/01/12	0	69.00	0	0.00	67.10	0	1,101	0.00%
2023/01/11	1	68.20	0	0.00	68.00	1	1,124	0.09%
2023/01/10	5	69.38	0	0.00	69.00	5	1,153	0.43%
2023/01/09	8	71.41	0	0.00	70.50	8	1,192	0.67%
2023/01/06	0	69.00	0	0.00	69.70	0	1,223	0.00%
2023/01/04	0	0.00	2	69.70	69.60	-2	1,287	-0.16%
2023/01/03	2	68.50	3	69.60	70.80	-1	1,346	-0.07%
2022/12/28	0	0.00	2	66.40	66.10	-2	1,452	-0.14%
2022/12/26	0	0.00	1	66.50	66.00	-1	1,483	-0.07%
2022/12/23	0	0.00	0.5	66.10	66.10	-0.5	1,506	-0.03%
2022/12/21	0	0.00	1	66.20	66.30	-1	1,590	-0.06%
2022/12/20	2	68.50	1	66.00	65.20	1	1,618	0.06%
2022/12/19	1	68.40	0	0.00	68.10	1	1,636	0.06%
2022/12/16	0	68.30	1	68.10	68.10	-1	1,687	-0.06%
2022/12/09	4	70.55	0	0.00	69.30	4	1,731	0.23%
2022/12/08	1	70.10	1	68.50	69.90	0	1,726	0.00%
2022/12/07	4	70.23	0	0.00	69.90	4	1,719	0.23%
2022/12/06	2	73.35	7	74.11	73.20	-5	1,697	-0.29%
2022/12/05	8.2	75.72	0	0.00	75.60	8.2	1,680	0.49%
2022/12/02	0	0.00	5	76.30	76.50	-5	1,672	-0.30%
2022/12/01	2	75.00	0	0.00	74.60	2	1,655	0.12%
2022/11/30	1	74.80	3	75.67	74.70	-2	1,649	-0.12%
2022/11/29	3	76.53	8	76.53	75.90	-5	1,639	-0.30%
2022/11/25	0.1	74.40	0	0.00	72.60	0.1	1,617	0.01%
2022/11/24	5	74.70	4	74.95	74.00	1	1,610	0.06%
2022/11/23	1	75.00	0	0.00	74.70	1	1,605	0.06%
2022/11/22	4.1	72.96	0	0.00	72.70	4.1	1,589	0.26%
2022/11/21	0.1	73.51	3	73.90	73.10	-2.9	1,584	-0.18%
2022/11/18	5	74.52	5	74.40	73.80	0	1,585	0.00%
2022/11/17	10	75.86	2	77.00	76.90	8	1,566	0.51%
2022/11/16	0	0.00	1	72.60	72.50	-1	1,535	-0.07%
2022/11/14	1	75.10	0	0.00	75.20	1	1,527	0.07%
2022/11/11	8	76.72	1	75.80	74.10	7	1,505	0.47%
2022/11/10	0	0.00	8.2	76.99	76.80	-8.2	1,460	-0.56%
2022/11/09	6	78.37	4	78.62	78.60	2	1,402	0.14%
2022/11/08	5	76.98	13.1	78.13	79.40	-8.1	1,354	-0.60%
2022/11/07	1.1	72.97	1	72.20	72.20	0.1	1,288	0.01%
2022/11/04	3	73.30	4	72.43	73.50	-1	1,259	-0.08%
2022/11/03	2	69.60	0	0.00	71.00	2	1,212	0.16%
2022/11/02	1	71.39	3	70.50	71.10	-2	1,198	-0.17%
2022/10/31	0	0.00	0	65.00	64.30	0	1,164	0.00%
2022/10/27	0	0.00	3	65.50	66.40	-3	1,148	-0.26%
2022/10/26	2	65.50	0	0.00	64.50	2	1,142	0.17%
2022/10/25	9	67.36	7	67.91	65.50	2	1,135	0.18%
2022/10/24	4	71.13	2	68.90	68.50	2	1,116	0.18%
2022/10/21	7	71.64	1	69.50	69.50	6	1,104	0.54%
2022/10/20	3	71.07	24.2	71.39	71.60	-21.2	1,080	-1.96%
2022/10/19	2	69.60	1	68.80	68.10	1	1,054	0.09%
2022/10/18	2	71.55	4	71.10	70.90	-2	1,050	-0.19%
2022/10/17	2	72.15	5	71.88	72.90	-3	1,054	-0.28%
2022/10/14	6	70.15	4.1	70.17	71.60	1.9	1,017	0.19%
2022/10/13	7.1	66.83	3	67.87	65.10	4.1	979	0.41%
2022/10/12	2	69.70	2	70.75	70.90	0	948	0.00%
2022/10/11	8	71.63	21	71.66	72.80	-13	922	-1.41%
2022/10/07	2.1	67.79	4	69.42	69.70	-2	863	-0.23%
2022/10/06	8	66.85	4	69.20	69.80	4	832	0.48%
2022/10/05	11	63.28	1	64.00	63.80	10	783	1.28%
2022/10/03	2.2	60.39	0	0.00	60.30	2.2	767	0.29%
2022/09/30	0	0.00	2.1	60.63	62.30	-2.1	776	-0.27%
2022/09/29	1	64.20	4	63.05	62.90	-3	777	-0.39%
2022/09/28	3	65.73	4	65.63	62.90	-1	773	-0.13%
2022/09/27	4	61.42	4	62.68	64.30	0	755	0.00%
2022/09/26	1.2	58.83	3	61.17	58.50	-1.9	753	-0.25%
2022/09/23	5	61.70	6	62.12	64.10	-1	756	-0.13%
2022/09/22	8	58.16	2	60.20	60.60	6	714	0.84%
2022/09/21	1	55.10	0	0.00	55.10	1	676	0.15%
2022/09/14	0.1	52.00	0	0.00	52.00	0.1	767	0.01%
2022/09/13	0	52.90	0	0.00	52.90	0	775	0.00%
2022/09/08	1	51.50	0	0.00	51.00	1	825	0.12%
2022/09/06	0.1	51.70	0	0.00	51.00	0.1	926	0.01%
2022/09/01	0	0.00	5	57.30	57.10	-5	945	-0.53%
2022/08/30	0	0.00	0.5	55.00	55.00	-0.5	946	-0.05%
2022/08/29	0	0.00	2	52.60	53.00	-2	940	-0.21%
2022/08/26	0	53.60	0	0.00	54.00	0	943	0.00%
2022/08/25	0	53.83	0	0.00	53.30	0	945	0.00%
2022/08/24	0	0.00	2	54.45	54.60	-2	946	-0.21%
2022/08/22	2	56.40	0	0.00	55.80	2	948	0.21%
2022/08/18	0	53.60	0	0.00	53.80	0	996	0.00%
2022/08/17	1	53.90	1	55.00	54.40	0	1,036	0.00%
2022/08/16	0	0.00	1	54.00	53.20	-1	1,070	-0.09%
2022/08/15	1	53.70	4	53.82	53.70	-3	1,112	-0.27%
2022/08/09	0	50.60	0	0.00	50.80	0	1,206	0.00%
2022/08/08	0	51.10	0	0.00	51.30	0	1,203	0.00%
2022/08/05	2	51.95	0	0.00	52.00	2	1,204	0.17%
2022/08/04	0	51.50	0	0.00	51.20	0	1,208	0.00%
2022/08/02	1	52.30	3	52.50	52.70	-2	1,209	-0.16%
2022/08/01	0	52.60	1	52.10	52.30	-1	1,212	-0.08%
2022/07/29	0	52.90	1	52.80	52.70	-1	1,213	-0.08%
2022/07/28	1	52.30	0	0.00	52.00	1	1,220	0.08%
2022/07/26	3	52.17	1	52.40	51.80	2	1,221	0.17%
2022/07/25	1	53.51	1.1	53.89	53.80	-0.1	1,216	-0.01%
2022/07/22	3.7	56.76	3	56.70	57.60	0.7	1,199	0.06%
2022/07/21	1	52.30	2	53.00	52.90	-1	1,167	-0.09%
2022/07/20	0	0.00	1	52.00	51.30	-1	1,164	-0.09%
2022/07/19	0	51.80	0	0.00	51.50	0	1,169	0.00%
2022/07/15	0.1	51.60	8	51.20	51.40	-7.9	1,197	-0.66%
2022/07/13	3	50.67	0	0.00	50.20	3	1,211	0.25%
2022/07/12	18	50.83	0	0.00	50.20	18	1,215	1.48%
2022/07/11	2.5	55.92	4	55.73	55.00	-1.5	1,221	-0.12%
2022/07/08	1	57.70	3	57.70	57.90	-2	1,216	-0.16%
2022/07/07	5	51.98	3	49.63	54.50	2	1,201	0.17%
2022/07/06	1.2	50.92	4	51.91	49.95	-2.8	1,187	-0.23%
2022/07/05	2.1	54.14	2	54.60	55.00	0.1	1,167	0.01%
2022/07/04	1.1	63.44	15	61.39	59.00	-13.9	1,133	-1.23%
2022/07/01	6	69.37	3	68.93	65.50	3	1,109	0.27%
2022/06/30	0	0.00	49	70.54	69.50	-49	1,082	-4.53%
2022/06/28	4	72.53	2.1	72.53	71.30	1.9	1,076	0.18%
2022/06/27	1	71.20	1	72.50	73.70	0	1,068	0.00%
2022/06/24	2	71.25	2	72.20	70.40	0	1,053	0.00%
2022/06/23	3	71.17	2	71.30	70.90	1	1,058	0.09%
2022/06/22	4.1	72.83	3.2	73.37	72.20	1	1,055	0.09%
2022/06/21	2.1	70.63	1	70.90	71.20	1.1	1,042	0.10%
2022/06/20	3	71.83	1	72.60	69.10	2	1,045	0.19%
2022/06/17	53.1	71.72	1	70.50	71.80	52.1	1,027	5.07%
2022/06/16	5	72.62	53	72.56	72.00	-48	1,010	-4.75%
2022/06/15	57	70.99	2	72.00	70.30	55	975	5.64%
2022/06/14	3	64.27	1	64.90	68.40	2	954	0.21%
2022/06/13	1	66.70	0	66.10	65.80	1	945	0.11%
2022/06/09	1	66.60	0	0.00	66.50	1	977	0.10%
2022/06/08	2	68.50	1	68.50	67.70	1	1,018	0.10%
2022/06/07	0.1	66.00	0	0.00	65.80	0.1	1,039	0.00%
2022/06/01	0	0.00	1	68.80	67.30	-1	1,049	-0.10%
2022/05/31	1	66.90	0	0.00	66.80	1	1,049	0.10%
2022/05/30	1	67.30	1	67.40	67.30	0	1,059	0.00%
2022/05/26	1.2	66.65	0	0.00	66.00	1.2	1,075	0.11%
2022/05/25	2.4	71.91	2	73.50	71.60	0.4	1,036	0.04%
2022/05/24	3.1	80.23	0	0.00	78.30	3.1	1,014	0.31%
2022/05/23	2	76.10	25	77.50	81.00	-23	980	-2.35%
2022/05/20	2	75.50	0.1	74.20	74.50	1.9	949	0.20%
2022/05/19	1	77.70	6.1	74.02	77.70	-5.1	921	-0.56%
2022/05/18	1	72.60	2	72.60	72.60	-1	873	-0.11%
2022/05/16	1	60.00	0	0.00	60.00	1	882	0.11%
2022/05/13	1	59.60	2	59.80	59.90	-1	889	-0.11%
2022/05/12	1	60.00	0	0.00	59.50	1	898	0.11%
2022/05/11	0	0.00	0.1	60.42	60.00	-0.1	899	-0.01%
2022/05/10	0	61.10	0.1	61.55	61.50	-0.1	910	-0.01%
2022/05/09	0	63.20	2	63.20	61.80	-2	931	-0.21%
2022/05/05	0	0.00	0.5	67.50	67.20	-0.5	946	-0.05%
2022/05/03	0.6	64.30	1	64.60	64.30	-0.4	973	-0.04%
2022/04/29	0	0.00	3	66.00	65.60	-3	1,003	-0.30%
2022/04/28	0	0.00	1	65.60	65.60	-1	1,039	-0.10%
2022/04/27	0	66.20	0	0.00	66.20	0	1,110	0.00%
2022/04/26	0	68.16	0	0.00	67.50	0	1,154	0.00%
2022/04/25	0	68.69	1	68.70	68.50	-1	1,172	-0.08%
2022/04/22	1	72.60	0	0.00	72.10	1	1,194	0.08%
2022/04/21	2	73.80	15	75.53	76.00	-13	1,236	-1.05%
2022/04/20	0	0.00	2	72.85	74.00	-2	1,222	-0.16%
2022/04/19	2	67.85	5	68.36	67.30	-3	1,222	-0.24%
2022/04/18	2	65.60	0	0.00	65.10	2	1,236	0.16%
2022/04/15	4	68.55	4	68.88	67.60	0	1,245	0.00%
2022/04/14	0	73.90	0	0.00	73.00	0	1,247	0.00%
2022/04/13	2	74.80	1	74.50	74.60	1	1,256	0.08%
2022/04/12	5	75.12	3	75.50	74.60	2	1,271	0.16%
2022/04/11	0.1	78.20	2	78.70	77.70	-1.9	1,289	-0.15%
2022/04/07	2	79.55	1	81.00	78.50	1	1,333	0.08%
2022/04/06	0	80.50	4	79.01	80.10	-4	1,407	-0.29%
2022/04/01	3	79.50	0	0.00	79.50	3	1,508	0.20%
2022/03/31	0	80.87	2	80.85	80.10	-2	1,587	-0.12%
2022/03/30	3	82.53	1	83.40	81.60	2	1,665	0.12%
2022/03/29	2	81.75	1	81.70	81.60	1	1,707	0.06%
2022/03/28	1	82.50	1	81.80	81.70	0	1,711	0.00%
2022/03/25	2	84.60	7	84.84	84.40	-5	1,712	-0.29%
2022/03/24	6	87.35	1.7	87.83	87.10	4.4	1,716	0.25%
2022/03/23	5	86.14	6	85.63	86.10	-1	1,712	-0.06%
2022/03/22	4	84.18	0.1	84.00	83.80	3.9	1,732	0.22%
2022/03/21	0.1	85.34	5	86.20	85.10	-4.9	1,761	-0.28%
2022/03/18	9	85.63	2.6	87.14	85.50	6.4	1,845	0.35%
2022/03/17	4	88.13	3.1	87.45	88.50	0.9	1,835	0.05%
2022/03/16	2	84.45	2	87.45	84.20	0	1,867	0.00%
2022/03/15	4	85.10	3	86.40	86.00	1	1,934	0.05%
2022/03/14	6	88.32	7	89.47	87.10	-1	1,965	-0.05%
2022/03/11	5	89.44	4	89.00	89.50	1	1,998	0.05%
2022/03/10	1	85.00	10.2	87.76	88.50	-9.2	1,990	-0.46%
2022/03/09	1	80.00	0.1	80.80	80.50	1	1,995	0.05%
2022/03/07	1	80.70	0	0.00	80.00	1	2,053	0.05%
2022/03/04	0	85.00	0	0.00	83.50	0	2,104	0.00%
2022/03/03	1	85.00	0	0.00	85.00	1	2,186	0.05%
2022/03/02	10	86.66	1	85.00	86.80	9	2,236	0.40%
2022/03/01	0	79.60	1	85.00	85.30	-1	2,317	-0.04%
2022/02/25	0.1	77.00	2	78.00	77.60	-2	2,389	-0.08%
2022/02/24	1.4	78.19	11	77.89	75.00	-9.6	2,423	-0.39%
2022/02/23	1	80.20	0	0.00	80.30	1	2,430	0.04%
2022/02/21	1	82.50	0	0.00	82.20	1	2,473	0.04%
2022/02/18	4	83.48	0	0.00	84.10	4	2,506	0.16%
2022/02/17	6.1	87.00	4	87.25	85.50	2.1	2,531	0.08%
2022/02/16	1	83.40	0	0.00	83.50	1	2,560	0.04%
2022/02/15	2	83.30	0	0.00	82.80	2	2,622	0.08%
2022/02/14	1	82.00	12	82.35	81.70	-11	2,718	-0.40%
2022/02/11	1	85.60	0	0.00	85.10	1	2,858	0.03%
2022/02/10	4	86.50	0	0.00	86.10	4	3,043	0.13%
2022/02/09	0	0.00	25	82.79	87.70	-25	3,228	-0.77%
2022/02/08	20.1	82.40	18	82.67	82.90	2.1	3,397	0.06%
2022/02/07	0	0.00	3	81.37	81.80	-3	3,434	-0.09%
2022/01/25	2	85.25	1	85.10	85.00	1	3,528	0.03%
2022/01/24	10	89.50	20	88.90	89.50	-10	3,551	-0.28%
2022/01/21	14	92.45	6	93.42	92.00	8	3,545	0.23%
2022/01/20	26	97.04	16	97.94	96.20	10	3,563	0.28%
2022/01/19	1	85.40	8.1	87.72	93.20	-7.1	3,557	-0.20%
2022/01/18	41	81.93	12.2	84.67	84.80	28.8	3,530	0.82%
2022/01/17	15	82.90	11	77.84	83.00	4	3,527	0.11%
2022/01/14	10.2	82.98	13	83.52	83.10	-2.9	3,508	-0.08%
2022/01/13	1	91.80	0	0.00	91.80	1	3,463	0.03%
2022/01/11	19	91.04	8	93.11	88.00	11	3,473	0.32%
2022/01/10	6	92.27	7	89.49	90.30	-1	3,459	-0.03%
2022/01/07	5.1	95.84	1	94.30	93.80	4.1	3,447	0.12%
2022/01/06	2.1	98.30	3	99.50	98.00	-0.9	3,454	-0.03%
2022/01/05	10	99.80	11	100.73	98.10	-1	3,464	-0.03%
2022/01/04	4	100.00	8	98.38	99.00	-4	3,445	-0.12%
2022/01/03	15	95.50	1.1	95.44	94.10	13.9	3,427	0.40%
2021/12/30	7	98.36	2.7	98.13	98.00	4.3	3,412	0.13%
2021/12/29	1.1	96.16	9.8	98.13	96.10	-8.7	3,397	-0.26%
2021/12/28	15.4	97.75	3.4	94.82	100.00	12	3,331	0.36%
2021/12/27	1	90.90	12	88.28	91.30	-11	3,242	-0.34%
2021/12/24	14.2	81.77	3.1	81.16	83.00	11.1	3,173	0.35%
2021/12/23	0	0.00	27	76.30	77.50	-27	3,111	-0.87%
2021/12/22	4.1	71.85	41	71.66	70.50	-36.9	3,108	-1.19%
2021/12/21	1	69.70	1	71.50	71.60	0	3,185	0.00%
2021/12/20	41	68.45	1.7	71.37	70.90	39.3	3,191	1.23%
2021/12/17	21.2	70.49	2.2	71.10	70.10	18.9	3,180	0.60%
2021/12/16	3.3	72.92	7	72.50	73.00	-3.7	3,173	-0.12%
2021/12/15	1.1	76.06	6	75.77	76.00	-4.9	3,146	-0.15%
2021/12/14	16.2	76.26	3	78.34	80.00	13.3	3,115	0.43%
2021/12/13	0	73.40	5.2	73.40	73.40	-5.2	3,029	-0.17%
2021/12/01	2	41.00	0.5	42.30	43.50	1.5	3,020	0.05%
2021/11/30	2	42.85	5	43.67	43.05	-3	2,974	-0.10%
2021/11/29	3.2	36.26	53.3	39.95	42.05	-50.1	2,922	-1.71%
2021/11/26	9.1	38.75	9	38.01	38.25	0.1	2,884	0.00%
2021/11/25	20.3	42.71	4	43.31	41.00	16.3	2,878	0.57%
2021/11/24	29.2	43.66	2	43.63	43.35	27.2	2,908	0.94%
2021/11/23	10.1	45.46	6	46.16	45.10	4.1	3,023	0.13%
2021/11/22	4	46.58	23	46.94	45.55	-19	3,110	-0.61%
2021/11/19	22	46.94	19.7	46.97	46.20	2.3	3,092	0.07%
2021/11/18	8	48.39	37	46.68	48.50	-29	3,059	-0.95%
2021/11/17	4.2	47.32	6	48.48	46.80	-1.8	2,980	-0.06%
2021/11/16	13	47.56	8.3	48.45	48.60	4.7	2,934	0.16%
2021/11/15	45	48.74	13.3	49.29	50.60	31.7	2,867	1.11%
2021/11/12	10	43.78	8	44.23	46.00	2	2,783	0.07%
2021/11/11	3	43.50	2	43.90	42.80	1	2,756	0.04%
2021/11/10	8	41.91	9	42.37	42.45	-1	2,741	-0.04%
2021/11/09	10	44.25	1.1	44.20	44.00	8.9	2,730	0.33%
2021/11/08	1	43.70	0.7	44.30	43.70	0.3	2,778	0.01%
2021/11/05	1.7	45.29	7	45.32	45.00	-5.3	2,744	-0.19%
2021/11/04	2	45.70	13	44.61	44.50	-11	2,715	-0.41%
2021/11/03	3	44.50	8.6	42.92	45.55	-5.6	2,817	-0.20%
2021/11/02	6	45.30	10.5	45.56	42.85	-4.5	2,884	-0.16%
2021/11/01	36	47.23	44.1	46.69	47.55	-8.1	2,887	-0.28%
2021/10/29	51.5	44.27	20.2	43.78	45.95	31.3	2,821	1.11%
2021/10/28	20	40.41	26.1	40.48	42.75	-6.1	2,637	-0.23%
2021/10/27	35	38.44	34.7	38.78	38.90	0.3	2,445	0.01%
2021/10/26	0	0.00	6	35.40	35.40	-6	2,259	-0.27%
2021/10/25	22	31.59	7	29.72	32.20	15	2,222	0.67%
2021/10/22	3	29.18	3	29.37	29.30	0	2,143	0.00%
2021/10/21	18	29.28	19	30.62	29.75	-1	2,142	-0.05%
2021/10/20	4	28.75	1	28.85	28.60	3	2,136	0.14%
2021/10/19	8.1	28.45	5	29.20	29.40	3.1	2,137	0.15%
2021/10/18	6	28.72	17	28.72	29.05	-11	2,120	-0.52%
2021/10/15	1	24.95	1	25.55	26.45	0	2,104	0.00%
2021/10/08	2	27.48	1	28.40	27.20	1	2,124	0.05%
2021/10/07	0.1	26.00	2	27.07	27.75	-1.9	2,132	-0.09%
2021/10/06	1	25.60	2	26.00	25.25	-1	2,151	-0.05%
2021/10/05	2	25.80	0	0.00	26.50	2	2,183	0.09%
2021/10/04	4	27.05	5	27.33	26.50	-1	2,210	-0.05%
2021/10/01	5	28.62	19	28.80	28.60	-14	2,256	-0.62%
2021/09/30	0	0.00	1	27.55	27.70	-1	2,329	-0.04%
2021/09/29	1	27.90	0	0.00	27.35	1	2,380	0.04%
2021/09/28	1	27.52	1	27.75	28.40	0	2,395	0.00%
2021/09/27	1	28.40	1	28.80	28.00	0	2,393	0.00%
2021/09/24	1	29.00	1	29.40	28.60	0	2,402	0.00%
2021/09/22	0.4	29.00	1	29.00	29.00	-0.6	2,401	-0.02%
2021/09/17	6	29.41	6	30.23	30.15	0	2,414	0.00%
2021/09/16	3	31.10	0	0.00	29.90	3	2,414	0.12%
2021/09/15	22.1	34.46	16.6	35.34	33.00	5.5	2,390	0.23%
2021/09/14	0	0.00	15	33.50	34.45	-15	2,322	-0.65%
2021/09/09	0	0.00	2	29.25	29.25	-2	2,352	-0.09%
2021/09/08	0	27.85	1	29.05	28.50	-1	2,355	-0.04%
2021/09/06	1	28.20	6	28.43	28.20	-5	2,405	-0.21%
2021/09/03	0	28.42	1	28.30	28.30	-1	2,429	-0.04%
2021/09/02	6	27.38	2	27.35	27.00	4	2,422	0.17%
2021/09/01	12	29.01	0	0.00	29.00	12	2,402	0.50%
2021/08/31	3.1	31.31	9.5	31.94	32.20	-6.4	2,391	-0.27%
2021/08/30	15	32.16	7	32.99	32.20	8	2,343	0.34%
2021/08/27	10.1	34.24	23.3	31.72	33.80	-13.2	2,273	-0.58%
2021/08/26	25	28.62	9.2	29.40	31.55	15.8	2,125	0.75%
2021/08/25	3	28.40	0.2	28.70	28.70	2.8	2,011	0.14%
2021/08/24	2	24.93	0	0.00	26.10	2	1,994	0.10%
2021/08/19	1	22.80	1	23.35	22.80	0	1,949	0.00%
2021/08/13	2	27.95	6	28.20	28.70	-4	1,948	-0.21%
2021/08/12	0	0.00	5	28.12	30.50	-5	1,940	-0.26%
2021/08/11	0	0.00	1	31.10	31.10	-1	1,880	-0.05%
2021/08/10	5	34.55	0	0.00	34.55	5	1,892	0.26%
2021/08/09	25.1	38.12	18.9	38.37	38.35	6.2	1,894	0.33%
2021/08/06	12	32.76	14	33.86	35.20	-2	1,755	-0.11%
2021/08/05	4	31.40	0.6	31.75	32.00	3.4	1,647	0.21%
2021/08/04	12	28.83	7	29.06	29.15	5	1,575	0.32%
2021/07/30	0.1	24.65	0	0.00	24.50	0.1	1,517	0.01%
2021/07/29	1	24.15	1	24.85	25.10	0	1,523	0.00%
2021/07/27	1	25.80	4	25.98	25.60	-3	1,536	-0.20%
2021/07/26	9	26.44	1	26.95	25.50	8	1,529	0.52%
2021/07/23	9	27.53	1	28.40	27.75	8	1,503	0.53%
2021/07/22	1	28.70	6	29.30	28.50	-5	1,506	-0.33%
2021/07/21	5	29.12	2	28.50	29.50	3	1,490	0.20%
2021/07/20	0	0.00	1	26.65	26.85	-1	1,455	-0.07%
2021/07/19	2.2	26.09	4	26.15	27.20	-1.8	1,468	-0.12%
2021/07/16	0	0.00	2	25.20	24.75	-2	1,508	-0.13%
2021/07/15	0	0.00	1	25.40	25.50	-1	1,554	-0.06%
2021/07/14	0	0.00	4.2	23.96	24.20	-4.2	1,567	-0.27%
2021/07/13	5.1	27.76	6	25.56	25.45	-0.9	1,631	-0.06%
2021/07/12	1	25.50	12.1	26.10	27.00	-11.1	1,617	-0.69%
2021/07/09	2	23.55	10.9	24.70	24.55	-8.9	1,589	-0.56%
2021/07/08	9	24.28	5	24.15	24.65	4	1,563	0.26%
2021/07/07	19.9	23.96	4	24.33	24.40	15.9	1,497	1.06%
2021/07/06	5	22.20	3	22.19	22.20	2	1,407	0.14%
2021/07/05	8	20.20	0	0.00	20.20	8	1,358	0.59%
2021/07/02	0.1	18.40	1.3	18.40	18.40	-1.2	1,341	-0.09%
2021/06/30	0.2	18.00	1	18.20	17.85	-0.8	1,330	-0.06%
2021/06/29	1	18.65	0	0.00	18.20	1	1,338	0.07%
2021/06/28	0.1	19.05	7.2	19.29	19.00	-7.1	1,348	-0.52%
2021/06/16	1	10.70	0	10.84	10.70	1	1,332	0.07%
2021/06/15	0	0.00	1	10.95	10.85	-1	1,347	-0.07%
2021/06/11	0.6	10.80	2.2	10.77	10.90	-1.5	1,393	-0.11%
2021/06/10	10	11.21	0.7	10.80	10.80	9.3	1,410	0.66%
2021/06/09	0	0.00	1	11.00	11.00	-1	1,377	-0.07%
2021/06/03	2	10.55	0	0.00	10.60	2	1,506	0.13%
2021/06/02	0.6	10.30	6	10.58	11.05	-5.4	1,460	-0.37%
2021/06/01	0	0.00	2	10.18	10.05	-2	1,451	-0.14%
2021/05/28	0	0.00	4	10.00	9.95	-4	1,445	-0.28%
2021/05/25	0.3	9.69	0	0.00	9.53	0.3	1,450	0.02%
2021/05/24	3	9.38	0	0.00	9.40	3	1,454	0.21%
2021/05/21	7	9.30	0	0.00	9.39	7	1,457	0.48%
2021/05/20	0	0.00	16	9.45	9.28	-16	1,458	-1.10%
2021/05/19	2	9.46	0	0.00	9.48	2	1,460	0.14%
2021/05/18	2	9.31	2	9.60	9.57	0	1,462	0.00%
2021/05/14	1	10.15	0	0.00	9.80	1	1,440	0.07%
2021/05/13	1	9.24	1	10.25	10.15	0	1,423	0.00%
2021/05/06	0.1	10.45	3	10.52	10.35	-2.9	1,344	-0.21%
2021/05/05	0	0.00	5	10.40	10.40	-5	1,339	-0.37%
2021/05/04	1	10.60	24	10.30	10.45	-23	1,337	-1.72%
2021/05/03	0.1	11.35	5	11.24	11.05	-4.9	1,322	-0.37%
2021/04/28	0	11.20	3.5	11.02	11.00	-3.5	1,294	-0.27%
2021/04/26	0	0.00	3.1	11.20	11.15	-3.1	1,298	-0.24%
2021/04/23	1	10.85	2	10.80	10.90	-1	1,294	-0.08%
2021/04/20	2	11.48	1	11.50	11.40	1	1,293	0.08%
2021/04/16	0	0.00	2	11.73	11.70	-2	1,271	-0.16%
2021/04/14	4	11.78	0	0.00	12.25	4	1,259	0.32%
2021/04/13	10	13.30	6	12.79	12.75	4	1,258	0.32%
2021/04/12	0	0.00	5	12.40	12.75	-5	1,215	-0.41%
2021/04/09	1.1	11.65	2	11.95	11.60	-0.9	1,175	-0.08%
2021/04/08	13.9	12.22	3	12.22	12.15	10.9	1,175	0.93%
2021/04/07	0.1	11.40	2.5	11.32	11.40	-2.5	1,149	-0.22%
2021/04/06	1.1	10.41	0	0.00	10.40	1.1	1,260	0.09%
2021/04/01	5	10.21	0	0.00	10.30	5	1,315	0.38%
2021/03/31	2	10.28	0	0.00	10.30	2	1,321	0.15%
2021/03/29	1	10.40	0	0.00	10.45	1	1,333	0.08%
2021/03/26	0	10.80	0	0.00	10.50	0	1,332	0.00%
2021/03/23	5	10.55	0	0.00	10.45	5	1,327	0.38%
2021/03/22	4	10.96	22.6	11.14	10.95	-18.6	1,312	-1.41%
2021/03/19	3	11.65	21	11.61	11.50	-18	1,296	-1.39%
2021/03/18	2	11.50	0	0.00	11.50	2	1,285	0.16%
2021/03/17	1	11.80	1	12.00	12.10	0	1,256	0.00%
2021/03/16	1.1	11.12	2	10.68	11.35	-0.9	1,205	-0.07%
2021/03/15	14.3	10.35	3	10.20	10.35	11.3	1,191	0.94%
2021/03/12	2	10.08	2.1	10.30	10.15	-0.1	1,207	-0.01%
2021/03/11	5.5	10.16	1	10.15	10.10	4.5	1,214	0.37%
2021/03/10	9.1	10.39	10	10.12	10.55	-0.9	1,184	-0.08%
2021/03/09	4.6	10.43	0	0.00	10.40	4.6	1,114	0.41%
2021/03/08	10	11.55	0	0.00	11.55	10	1,105	0.91%
2021/03/05	5	12.80	0	0.00	12.80	5	1,114	0.45%
2021/03/03	0	14.50	0	0.00	14.20	0	1,159	0.00%
2021/02/25	2	14.60	0	0.00	14.40	2	1,377	0.15%
2021/02/24	0	14.60	0	0.00	14.50	0	1,384	0.00%
2021/02/19	0	14.47	1	14.45	14.55	-1	1,410	-0.07%
2021/02/04	1	13.80	0	0.00	13.85	1	1,491	0.07%
2021/02/03	0.1	14.11	0	0.00	13.80	0.1	1,531	0.00%
2021/02/01	1	13.70	11	13.50	13.60	-10	1,666	-0.60%
2021/01/29	0	13.95	0.1	13.85	13.75	-0.1	1,742	-0.01%
2021/01/28	0.1	14.00	0	0.00	13.90	0.1	1,773	0.01%
2021/01/27	1	14.45	1	14.40	14.25	0	1,813	0.00%
2021/01/26	1	14.00	1	14.35	14.15	0	1,835	0.00%
2021/01/25	3	13.55	0	0.00	13.90	3	1,879	0.16%
2021/01/22	3	13.98	1	13.95	13.95	2	1,902	0.11%
2021/01/21	6	14.34	5	13.95	13.85	1	1,899	0.05%
2021/01/20	1	14.75	1	15.20	14.30	0	1,887	0.00%
2021/01/19	1	15.00	0	0.00	15.15	1	1,875	0.05%
2021/01/18	1	15.33	0	0.00	15.30	1	1,877	0.05%
2021/01/15	0	0.00	6	15.58	15.75	-6	1,872	-0.32%
2021/01/14	4.5	16.26	21	16.53	16.65	-16.5	1,854	-0.89%
2021/01/13	11	15.69	1	15.65	15.60	10	1,832	0.55%
2021/01/12	4	15.63	0	0.00	15.35	4	1,834	0.22%
2021/01/11	19	15.81	0	0.00	15.70	19	1,828	1.04%
2021/01/08	1	16.25	1	16.20	16.00	0	1,828	0.00%
2021/01/07	8	15.89	0	0.00	15.80	8	1,819	0.44%
2021/01/06	4	15.80	0	0.00	15.85	4	1,825	0.22%
2021/01/05	4	16.50	0	0.00	16.55	4	1,799	0.22%
2021/01/04	0.1	16.15	2	16.15	16.10	-1.9	1,785	-0.10%
2020/12/31	1	16.30	0	0.00	16.10	1	1,780	0.06%
2020/12/30	13	16.95	1	16.90	16.65	12	1,757	0.68%
2020/12/29	12.2	17.06	5	17.20	17.90	7.2	1,702	0.42%
2020/12/25	12	15.58	0	0.00	15.55	12	1,514	0.79%
2020/12/24	1	15.15	20	15.75	15.60	-19	1,502	-1.26%
2020/12/23	1.4	15.05	1	14.95	14.95	0.4	1,484	0.03%
2020/12/22	5	15.00	1	15.15	15.05	4	1,508	0.27%
2020/12/21	5	15.35	11	15.22	15.20	-6	1,528	-0.39%
2020/12/18	1	15.30	0	0.00	15.20	1	1,545	0.06%
2020/12/17	6	14.99	0	0.00	15.00	6	1,602	0.37%
2020/12/16	1	15.20	0	0.00	15.15	1	1,625	0.06%
2020/12/11	0	0.00	14	15.40	15.40	-14	1,697	-0.82%
2020/12/10	5	15.26	0	0.00	15.20	5	1,774	0.28%
2020/12/09	1	16.20	0	0.00	15.65	1	1,837	0.05%
2020/12/08	7	16.06	0	0.00	15.90	7	1,863	0.38%
2020/12/07	14	15.20	0	0.00	15.20	14	1,921	0.73%
2020/12/04	20	15.90	0	0.00	15.70	20	1,953	1.02%
2020/12/03	4	15.95	0	0.00	15.60	4	2,009	0.20%
2020/12/02	0	0.00	1	16.00	15.85	-1	2,082	-0.05%
2020/11/30	1	16.12	2	16.50	16.10	-1	2,320	-0.04%
2020/11/27	4	16.79	10	16.75	16.70	-6	2,393	-0.25%
2020/11/26	4	16.54	2	16.93	16.65	2	2,397	0.08%
2020/11/25	12	16.32	25	16.47	17.20	-13	2,353	-0.55%
2020/11/24	10	15.45	0	0.00	16.00	10	2,235	0.45%
2020/11/23	0	0.00	1	15.05	15.10	-1	2,193	-0.05%
2020/11/19	12	15.39	1	15.45	15.35	11	2,190	0.50%
2020/11/18	2	15.30	0	0.00	15.25	2	2,174	0.09%
2020/11/17	0	0.00	2	15.35	15.40	-2	2,171	-0.09%
2020/11/13	1	14.90	0	0.00	15.00	1	2,168	0.05%
2020/11/12	0	0.00	1	15.35	15.30	-1	2,148	-0.05%
2020/11/11	1	16.35	6	16.14	15.85	-5	2,126	-0.24%
2020/11/10	4	16.03	2	16.05	15.65	2	2,116	0.09%
2020/11/09	6	16.61	5	16.40	16.45	1	2,082	0.05%
2020/11/06	13	15.76	2	15.70	16.00	11	2,006	0.55%
2020/11/05	2	14.70	2	15.00	15.00	0	1,956	0.00%
2020/11/04	2	14.40	12	15.33	15.00	-10	1,945	-0.51%
2020/11/03	0.5	14.50	0	0.00	14.10	0.5	2,000	0.03%
2020/11/02	10	14.75	4	14.80	14.70	6	1,979	0.30%
2020/10/30	1	14.30	6	14.25	14.20	-5	1,936	-0.26%
2020/10/27	1	13.30	0	0.00	13.40	1	1,903	0.05%
2020/10/26	2	13.70	0	0.00	13.65	2	1,908	0.10%
2020/10/22	1	13.95	0	0.00	13.95	1	1,915	0.05%
2020/10/20	1	14.15	1	14.15	14.30	0	1,939	0.00%
2020/10/16	1	14.30	0	0.00	14.25	1	1,951	0.05%
2020/10/13	4	13.75	0	0.00	13.80	4	1,924	0.21%
2020/10/08	5	14.08	0	0.00	14.05	5	1,904	0.26%
2020/09/28	2	14.10	0	0.00	14.10	2	1,953	0.10%
2020/09/25	1	14.10	0	0.00	14.10	1	1,946	0.05%
2020/09/24	1	13.90	0	0.00	13.85	1	1,925	0.05%
2020/09/23	1	14.35	0	0.00	14.35	1	1,911	0.05%
2020/09/22	0	0.00	2	15.00	14.80	-2	1,893	-0.11%
2020/09/21	0	0.00	89	16.28	15.85	-89	1,842	-4.83%
2020/09/18	14	16.51	0	0.00	16.45	14	1,818	0.77%
2020/09/17	0	0.00	7	16.81	16.55	-7	1,802	-0.39%
2020/09/16	60	17.36	3	16.70	16.70	57	1,791	3.18%
2020/09/15	8.2	17.11	17	16.80	17.20	-8.8	1,759	-0.50%
2020/09/14	15	16.42	5	16.80	16.80	10	1,698	0.59%
2020/09/11	1	15.55	11	15.70	15.30	-10	1,654	-0.60%
2020/09/10	5	16.50	18	16.42	16.05	-13	1,638	-0.79%
2020/09/09	4	16.69	1	16.50	16.80	3	1,558	0.19%
2020/09/08	7	15.89	1	15.40	16.00	6	1,521	0.39%
2020/09/07	7	17.35	10	16.90	16.50	-3	1,493	-0.20%
2020/09/04	8	15.50	100	16.61	17.05	-92	1,428	-6.44%
2020/09/03	9	14.77	10	14.30	15.50	-1	1,267	-0.08%
2020/09/02	104	13.73	10	14.10	14.10	94	1,228	7.65%	大買/
2020/09/01	14	12.67	1	12.40	12.85	13	1,140	1.14%
2020/08/31	2	12.15	0	0.00	12.10	2	1,124	0.18%
2020/08/27	1	12.10	0	0.00	12.00	1	1,118	0.09%
2020/08/20	3	11.45	10	12.30	11.40	-7	1,101	-0.64%
2020/08/19	10	12.53	0	0.00	12.40	10	1,085	0.92%
2020/08/17	0	0.00	10	12.30	12.40	-10	1,078	-0.93%
2020/08/14	10	12.60	1	12.50	12.75	9	1,073	0.84%
2020/08/12	3	12.35	0	0.00	12.25	3	1,068	0.28%
2020/08/11	0	0.00	2	12.00	12.05	-2	1,053	-0.19%
2020/08/10	0.3	12.90	1	12.65	12.60	-0.7	1,034	-0.07%
2020/08/07	22	13.17	27	13.05	12.80	-5	1,017	-0.49%
2020/08/06	3	14.12	0	0.00	14.10	3	934	0.32%
2020/08/05	0	0.00	10	14.00	14.20	-10	971	-1.03%
2020/07/28	0	0.00	8	13.65	13.50	-8	979	-0.82%
2020/07/27	1	14.40	0	0.00	14.15	1	979	0.10%
2020/07/24	14	16.03	0	0.00	15.65	14	966	1.45%
2020/07/23	1	16.90	10	16.85	16.85	-9	958	-0.94%
2020/07/20	0	0.00	0.1	16.10	16.00	-0.1	950	-0.01%
2020/07/16	2	16.58	0	0.00	16.50	2	977	0.20%
2020/07/14	10	16.78	0	0.00	16.55	10	989	1.01%
2020/07/13	6	16.80	0	0.00	17.45	6	986	0.61%
2020/07/10	6	15.91	12	16.56	16.45	-6	979	-0.61%
2020/07/09	5	16.30	6	16.67	16.15	-1	975	-0.10%
2020/07/08	2	17.03	6	16.85	16.90	-4	965	-0.41%
2020/07/07	5	16.40	0	0.00	18.05	5	946	0.53%
2020/07/06	1	16.60	10	16.55	16.45	-9	948	-0.95%
2020/07/03	10	16.46	0	0.00	16.35	10	963	1.04%
2020/07/02	0.2	16.80	10	16.80	16.80	-9.8	969	-1.01%
2020/07/01	10	16.35	0	0.00	16.15	10	968	1.03%
2020/06/29	9	17.14	0	0.00	16.95	9	988	0.91%
2020/06/24	2.1	17.33	0	0.00	17.40	2.1	998	0.21%
2020/06/23	14.1	17.23	11	17.14	17.15	3.1	1,017	0.30%
2020/06/10	6	10.05	10	10.15	10.00	-4	1,015	-0.40%
2020/06/08	0.4	10.40	5	10.69	10.30	-4.6	1,029	-0.45%
2020/06/05	1	10.85	4	11.04	10.85	-3	1,021	-0.29%
2020/06/04	17	10.92	1	11.00	10.85	16	1,048	1.53%
2020/06/03	5	11.25	5	11.14	11.25	0	1,078	0.00%
2020/06/02	1	10.05	13	10.81	11.15	-12	1,064	-1.13%
2020/06/01	5	10.14	2	10.28	10.15	3	1,059	0.28%
2020/05/29	5	10.50	18	10.49	10.40	-13	1,094	-1.19%
2020/05/26	0	0.00	3	9.05	9.03	-3	1,187	-0.25%
2020/05/25	5	9.06	4	9.01	9.01	1	1,310	0.08%
2020/05/20	2	9.14	0	0.00	9.02	2	1,505	0.13%
2020/05/18	2	9.10	0.9	9.40	9.13	1.1	1,679	0.07%
2020/05/15	1	9.12	0	0.00	9.13	1	1,679	0.06%
2020/05/14	2	9.54	0	0.00	9.23	2	1,679	0.12%
2020/05/13	3	9.08	0	0.00	9.50	3	1,670	0.18%
2020/05/12	1	9.00	10	9.11	9.26	-9	1,667	-0.54%
2020/05/11	10	9.01	11	8.93	9.20	-1	1,663	-0.06%
2020/05/08	10	9.68	0	0.00	9.65	10	1,641	0.61%
2020/05/07	5	9.60	5	9.65	9.66	0	1,641	0.00%
2020/05/06	1	9.55	12	9.49	9.56	-11	1,640	-0.67%
2020/05/05	13	9.38	1	9.34	9.35	12	1,638	0.73%
2020/05/04	1	9.20	7	9.20	9.18	-6	1,634	-0.37%
2020/04/30	14	9.83	2	9.90	9.75	12	1,625	0.74%
2020/04/28	1	8.73	0	0.00	8.64	1	1,571	0.06%
2020/04/24	2	8.23	2	8.29	8.30	0	1,587	0.00%
2020/04/23	0	0.00	0	8.30	8.19	0	1,582	0.00%
2020/04/22	3	8.06	0	0.00	8.10	3	1,580	0.19%
2020/04/16	1	8.93	0	0.00	8.88	1	1,573	0.06%
2020/04/15	0	0.00	2	8.95	8.80	-2	1,576	-0.13%
2020/04/14	4	8.75	0	0.00	8.70	4	1,577	0.25%
2020/04/10	4	9.42	0	0.00	9.53	4	1,585	0.25%
2020/04/09	2	8.81	0	0.00	8.67	2	1,582	0.13%
2020/03/31	0	0.00	1	8.03	7.80	-1	1,584	-0.06%
2020/03/30	1	7.68	0	0.00	7.79	1	1,580	0.06%
2020/03/27	2	8.81	0	0.00	8.22	2	1,574	0.13%
2020/03/26	0	0.00	2	7.98	8.55	-2	1,557	-0.13%
2020/03/25	1	7.98	11	7.90	7.78	-10	1,542	-0.65%
2020/03/24	10	7.42	0	0.00	7.36	10	1,535	0.65%
2020/03/23	1	6.51	0	0.00	7.12	1	1,530	0.07%
2020/03/20	4	7.24	3	7.11	7.01	1	1,519	0.07%
2020/03/19	1	7.34	17	7.37	7.34	-16	1,489	-1.07%
2020/03/18	1	9.01	0	0.00	8.15	1	1,477	0.07%
2020/03/16	6	10.10	2	9.66	9.60	4	1,444	0.28%
2020/03/13	5	9.58	0	0.00	9.80	5	1,434	0.35%
2020/03/12	0	0.00	5	10.70	10.60	-5	1,415	-0.35%
2020/03/11	6	12.01	2	12.10	11.75	4	1,377	0.29%
2020/03/10	6	11.45	24	11.56	11.85	-18	1,356	-1.33%
2020/03/09	5	12.54	13	12.69	12.15	-8	1,319	-0.61%
2020/03/04	11	13.49	7	13.70	13.95	4	1,234	0.32%
2020/03/03	8	14.54	4	14.33	14.20	4	1,187	0.34%
2020/03/02	1	14.60	0	0.00	14.60	1	1,105	0.09%
2020/02/27	3	16.22	9	16.20	16.20	-6	1,090	-0.55%
2020/02/26	23	18.08	2	18.70	17.95	21	1,004	2.09%
2020/02/25	1	16.25	20	16.28	17.65	-19	873	-2.17%
2020/02/24	2	16.10	3	16.28	16.05	-1	772	-0.13%
2020/02/21	4	16.96	14	16.90	16.80	-10	734	-1.36%
2020/02/20	9.8	16.71	6	16.98	17.05	3.8	670	0.57%
2020/02/19	17	16.25	15	16.20	16.25	2	569	0.35%
2020/02/17	1	14.60	0	0.00	14.60	1	502	0.20%
2020/02/14	1	14.65	0	0.00	14.65	1	504	0.20%
2020/02/13	2	14.70	0	0.00	14.50	2	510	0.39%
2020/02/10	2	14.45	0	0.00	14.45	2	545	0.37%
2020/02/07	5	14.70	2	14.78	14.65	3	548	0.55%
2020/02/06	6	14.91	0	0.00	15.00	6	561	1.07%
2020/02/05	5	14.65	0	0.00	14.65	5	569	0.88%
2020/02/03	5	13.79	0	0.00	14.10	5	584	0.86%
2020/01/31	7	14.62	0	0.00	14.70	7	588	1.19%
2020/01/30	1	14.80	0	0.00	14.60	1	628	0.16%
2020/01/14	0	0.00	2	15.80	15.60	-2	775	-0.26%
2020/01/10	0	0.00	4	15.80	15.70	-4	768	-0.52%
2020/01/09	5	15.70	2	15.60	15.70	3	773	0.39%
2020/01/08	5	15.55	0	0.00	15.55	5	772	0.65%
2020/01/07	1	16.05	0	0.00	15.80	1	780	0.13%
2020/01/03	4	15.50	0	0.00	15.50	4	763	0.52%
2020/01/02	5	15.90	2	15.85	15.85	3	777	0.39%
2019/12/31	0	0.00	2	15.60	15.45	-2	767	-0.26%
2019/12/23	0	0.00	1	14.85	14.75	-1	807	-0.12%
2019/12/20	0	0.00	2	15.05	14.95	-2	818	-0.24%
2019/12/19	0	0.00	2	14.90	15.10	-2	841	-0.24%
2019/12/16	0	0.00	2	14.65	14.75	-2	840	-0.24%
2019/12/13	1	14.75	0	0.00	14.75	1	843	0.12%
2019/12/03	0	0.00	7	14.60	14.50	-7	965	-0.73%
2019/11/27	7	14.80	0	0.00	14.80	7	1,099	0.64%
2019/11/14	5	14.70	0	0.00	14.75	5	1,420	0.35%
2019/11/13	3	14.97	50	15.06	14.90	-47	1,414	-3.32%
2019/11/11	5	15.04	2	15.03	14.85	3	1,409	0.21%
2019/11/08	3	16.20	1	16.30	16.20	2	1,391	0.14%
2019/11/07	10	15.50	1	15.60	15.45	9	1,384	0.65%
2019/11/05	2	15.50	0	0.00	15.45	2	1,437	0.14%
2019/11/04	10	16.15	0	0.00	15.90	10	1,427	0.70%
2019/10/30	21	15.95	0	0.00	15.95	21	1,407	1.49%
2019/10/29	1	16.30	0	0.00	15.95	1	1,391	0.07%
2019/10/28	23.2	16.80	10	16.25	16.80	13.2	1,343	0.98%
2019/10/25	10	15.00	2	15.95	16.00	8	1,231	0.65%
2019/10/18	3	14.45	0	0.00	14.55	3	1,183	0.25%
2019/10/17	1	14.25	0	0.00	14.40	1	1,181	0.08%
2019/10/15	1	14.75	0	0.00	14.50	1	1,169	0.09%
2019/10/09	1	14.75	17	14.69	14.65	-16	1,153	-1.39%
2019/10/08	16	15.27	0	0.00	15.05	16	1,144	1.40%
2019/10/04	1	15.00	0	0.00	15.05	1	1,110	0.09%
2019/10/03	0	0.00	1	15.15	15.15	-1	1,114	-0.09%
2019/09/27	3	14.82	3	14.75	14.70	0	1,120	0.00%
2019/09/26	1	14.80	0	0.00	14.80	1	1,113	0.09%
2019/09/25	6	14.98	2.2	14.91	14.80	3.8	1,107	0.34%
2019/09/12	0	0.00	1	14.80	14.80	-1	1,029	-0.10%
2019/09/11	1	15.15	0	0.00	15.15	1	1,015	0.10%
2019/09/05	1	14.65	0	0.00	14.65	1	916	0.11%
2019/09/04	9	14.77	0	0.00	14.70	9	896	1.00%
2019/09/03	1	14.00	0	0.00	14.85	1	843	0.12%
2019/09/02	2	14.10	0	0.00	14.15	2	800	0.25%
2019/08/30	0	0.00	2	13.55	13.65	-2	778	-0.26%
2019/08/29	0	0.00	1	13.25	13.70	-1	764	-0.13%
2019/08/28	2	13.15	1	13.20	13.30	1	731	0.14%
2019/08/22	0	0.00	1	13.70	13.55	-1	677	-0.15%
2019/08/21	2	13.30	3	13.38	13.30	-1	639	-0.16%
2019/08/20	12	13.46	3	13.33	13.45	9	599	1.50%
2019/08/16	1	14.45	0	0.00	14.60	1	416	0.24%
2019/08/15	1	14.05	1	14.05	14.35	0	414	0.00%
2019/08/14	1	14.40	24	14.63	14.40	-23	415	-5.54%
2019/08/13	1	14.70	0	0.00	14.80	1	414	0.24%
2019/08/12	10	14.90	13	15.14	15.05	-3	410	-0.73%
2019/08/08	23	15.14	0	0.00	15.45	23	405	5.67%
2019/08/06	5	14.15	6	13.78	14.00	-1	345	-0.29%
2019/08/05	7	14.83	0	0.00	14.60	7	340	2.05%
2019/08/02	1	15.70	0	0.00	15.60	1	336	0.30%
2019/08/01	1	16.40	0	0.00	16.35	1	339	0.29%
2019/07/25	3	17.05	0	0.00	17.20	3	373	0.80%
2019/07/24	1	16.45	0	0.00	16.45	1	375	0.27%
2019/07/16	1	16.80	0	0.00	16.85	1	524	0.19%
2019/07/12	1	17.00	0	0.00	16.95	1	564	0.18%
2019/07/11	2	17.25	0	0.00	17.25	2	607	0.33%
2019/07/08	1	18.00	0	0.00	17.65	1	688	0.15%
2019/06/24	0	0.00	2	18.20	18.25	-2	768	-0.26%
2019/06/19	2	18.05	0	0.00	18.10	2	774	0.26%
2019/06/11	0	0.00	3	18.30	18.60	-3	789	-0.38%
2019/06/10	2	17.80	6	17.93	17.80	-4	783	-0.51%
2019/05/29	1	17.50	0	0.00	17.55	1	825	0.12%
2019/05/24	0	0.00	1	16.85	16.95	-1	874	-0.11%
2019/05/23	3	16.63	0	0.00	16.60	3	881	0.34%
2019/05/20	1	17.15	1	16.95	17.05	0	885	0.00%
2019/05/17	0	0.00	3	17.75	17.10	-3	881	-0.34%
2019/05/15	2	18.75	0	0.00	18.60	2	892	0.22%
2019/05/14	1	18.50	0	0.00	18.55	1	891	0.11%
2019/05/09	0	0.00	1	19.30	18.70	-1	886	-0.11%
2019/05/03	2	20.30	2	20.40	20.40	0	874	0.00%
2019/04/30	4	19.90	1	19.50	19.90	3	880	0.34%
2019/04/29	0	0.00	37	19.59	19.40	-37	889	-4.16%
2019/04/26	12	20.08	3	19.90	19.90	9	878	1.02%
2019/04/25	1	21.00	29	21.29	20.55	-28	866	-3.23%
2019/04/24	9	20.87	4	21.60	21.00	5	852	0.59%
2019/04/23	1	21.15	19	21.24	21.30	-18	840	-2.14%
2019/04/22	0	0.00	5	20.45	21.90	-5	820	-0.61%
2019/04/19	2	20.00	10	20.30	19.95	-8	771	-1.04%
2019/04/18	15	20.12	0	0.00	20.00	15	772	1.94%
2019/04/17	17	20.96	40	21.28	21.10	-23	748	-3.07%
2019/04/16	11	20.78	10	19.71	20.70	1	708	0.14%
2019/04/11	3	19.08	1	18.05	18.90	2	653	0.31%
2019/04/10	0	0.00	5	18.50	18.15	-5	661	-0.76%
2019/04/09	5	18.35	0	0.00	18.35	5	640	0.78%
2019/04/02	6	16.30	0	0.00	16.75	6	655	0.91%
2019/03/26	0	0.00	3	15.67	15.50	-3	785	-0.38%
2019/03/25	0	0.00	3	15.63	15.65	-3	796	-0.38%
2019/03/19	4	16.44	0	0.00	16.20	4	876	0.46%
2019/03/15	0	16.95	0	0.00	16.45	0	950	0.00%
2019/03/12	0	0.00	10	16.20	16.10	-10	976	-1.02%
2019/03/07	2	16.43	0	0.00	16.70	2	970	0.21%
2019/03/04	0	0.00	1	18.40	18.10	-1	949	-0.11%
2019/02/27	0	0.00	10	18.60	18.60	-10	940	-1.06%
2019/02/26	1	18.85	0	0.00	18.80	1	935	0.11%
2019/02/25	1	19.30	10	19.25	19.45	-9	921	-0.98%
2019/02/14	10	18.35	10	18.40	18.40	0	876	0.00%
2019/02/13	0	0.00	2	17.98	17.95	-2	861	-0.23%
2019/02/12	1	18.00	2	18.10	17.95	-1	858	-0.12%
2019/01/30	1	17.85	0	0.00	18.00	1	854	0.12%
2019/01/29	10	17.80	0	0.00	17.85	10	848	1.18%
2019/01/25	1	17.70	0	0.00	17.50	1	843	0.12%
2019/01/24	1	17.85	0	0.00	17.95	1	835	0.12%
2019/01/17	10	18.65	0	0.00	18.60	10	790	1.27%
2019/01/15	0	0.00	8	18.73	18.75	-8	773	-1.03%
2019/01/11	5	19.54	22	19.66	19.40	-17	755	-2.25%
2019/01/10	10	19.20	2	18.80	19.10	8	736	1.09%
2019/01/08	0	0.00	1	19.00	19.00	-1	713	-0.14%
2019/01/04	5	18.90	0	0.00	18.90	5	697	0.72%
2019/01/03	5	19.20	0	0.00	19.15	5	694	0.72%
2018/12/27	0	0.00	1	18.60	18.55	-1	643	-0.16%
2018/12/26	21	19.25	1	18.80	18.60	20	626	3.19%
2018/12/24	4	19.31	0	0.00	19.50	4	581	0.69%
2018/12/22	3	19.65	15	19.87	19.95	-12	548	-2.19%
2018/12/14	2	17.10	0	0.00	17.30	2	477	0.42%
2018/12/13	3	17.90	135	17.76	18.05	-132	454	-29.07%	大賣/鉅額交易
2018/12/12	6	17.35	65	17.73	17.85	-59	422	-13.98%
2018/12/11	208	18.01	0	0.00	17.50	208	401	51.77%	大買/鉅額交易
2018/12/10	0	0.00	2	17.50	17.50	-2	360	-0.55%
2018/11/29	0	0.00	1	14.60	14.55	-1	297	-0.34%
2018/11/27	0.1	14.10	0	0.00	14.05	0.1	302	0.04%
2018/11/23	0	15.90	0	0.00	14.15	0	328	0.00%
2018/11/20	0	0.00	1	14.45	14.60	-1	327	-0.31%
2018/11/19	0	0.00	2	14.13	14.40	-2	325	-0.61%
2018/11/13	1	13.90	0	0.00	14.05	1	347	0.29%
2018/11/09	1	13.90	0	0.00	13.80	1	362	0.28%
2018/10/24	5	14.90	15	15.07	14.70	-10	380	-2.63%
2018/10/18	4	14.60	0	0.00	14.50	4	383	1.04%
2018/10/11	6	14.80	0	0.00	14.45	6	396	1.51%
2018/10/05	0	0.00	1	16.95	17.25	-1	384	-0.26%
2018/10/01	1	18.35	0	0.00	18.35	1	368	0.27%
2018/09/25	0	0.00	2	18.30	18.30	-2	332	-0.60%
2018/09/21	0	0.00	6	18.30	18.05	-6	329	-1.82%
2018/09/20	3	17.95	8	18.00	17.70	-5	323	-1.55%
2018/09/19	0	0.00	5	16.85	16.85	-5	309	-1.62%
2018/09/17	5	15.70	0	0.00	15.45	5	315	1.58%
2018/09/13	5	15.30	0	0.00	15.30	5	324	1.54%
2018/09/12	1	15.60	0	0.00	15.45	1	323	0.31%
2018/09/11	3	15.80	0	0.00	15.60	3	328	0.91%
2018/09/07	2	16.90	0	0.00	17.00	2	327	0.61%
2018/09/06	1	18.00	9	18.15	17.80	-8	325	-2.46%
2018/09/04	2	17.00	0	0.00	17.05	2	322	0.62%
2018/09/03	5	17.00	0	0.00	17.25	5	325	1.54%
2018/08/31	1	17.00	7	17.67	17.70	-6	318	-1.88%
2018/08/29	4	14.64	0	0.00	14.65	4	299	1.33%
2018/08/28	3	15.00	0	0.00	15.00	3	307	0.98%
2018/08/20	0.2	16.00	0	0.00	15.05	0.2	309	0.06%
2018/08/17	1	16.05	0	0.00	16.00	1	294	0.34%
2018/08/16	6	16.56	1	16.80	16.45	5	287	1.74%
2018/08/15	6	17.72	2	17.98	17.60	4	279	1.43%
2018/08/02	0	0.00	3	20.08	20.05	-3	261	-1.15%
2018/07/26	0	0.00	4	20.35	20.30	-4	260	-1.54%
2018/07/24	3	20.05	0	0.00	20.10	3	273	1.10%
2018/07/16	1	19.75	0	0.00	20.00	1	265	0.38%
2018/07/12	1	19.40	0	0.00	19.65	1	270	0.37%
2018/07/10	1	19.80	0	0.00	19.70	1	275	0.36%
2018/07/05	1	20.05	0	0.00	19.60	1	282	0.35%
2018/06/28	0	0.00	2	20.70	20.70	-2	309	-0.65%
2018/06/26	7	20.24	0	0.00	20.20	7	314	2.23%
2018/06/19	0.1	21.40	0	0.00	21.10	0.1	334	0.02%
2018/06/12	0	0.00	1	21.30	21.50	-1	373	-0.27%
2018/06/08	4	22.06	4	21.90	21.85	0	385	0.00%
2018/06/07	0	0.00	1	22.35	22.30	-1	392	-0.25%
2018/06/05	5	22.63	0	0.00	22.55	5	421	1.19%
2018/06/01	2	21.35	0	0.00	21.30	2	500	0.40%
2018/05/31	6	21.06	3	21.18	21.05	3	557	0.54%
2018/05/30	0	0.00	2	21.08	21.05	-2	590	-0.34%
2018/05/18	0	0.00	2	21.60	21.65	-2	707	-0.28%
2018/05/15	0	0.00	1	22.50	21.85	-1	718	-0.14%
2018/05/14	7	22.59	0	0.00	22.50	7	730	0.96%
2018/05/10	0.1	22.80	0	0.00	22.55	0.1	733	0.01%
2018/05/09	3	22.72	2	23.20	22.80	1	735	0.14%
2018/05/07	3	22.50	2	22.50	22.55	1	733	0.14%
2018/05/04	2	22.65	1	23.00	22.65	1	737	0.14%
2018/05/03	0.3	23.40	0	0.00	22.85	0.3	738	0.04%
2018/05/02	15	23.13	0	0.00	23.40	15	737	2.03%
2018/04/26	0	0.00	6	21.20	21.00	-6	728	-0.82%
2018/04/20	1.1	21.53	0	0.00	21.95	1.1	735	0.15%
2018/04/19	0	0.00	2	21.65	21.60	-2	737	-0.27%
2018/04/16	4	22.80	0	0.00	22.50	4	747	0.53%
2018/04/12	0	24.00	10	22.53	22.60	-10	785	-1.27%
2018/04/11	0	23.00	0	0.00	22.80	0	786	0.00%
2018/04/10	10	22.82	4	22.83	22.65	6	789	0.76%
2018/04/09	0	23.80	0	0.00	23.70	0	783	0.00%
2018/04/03	0	0.00	2	22.85	23.25	-2	783	-0.26%
2018/04/02	3	23.43	3	23.32	23.10	0	781	0.00%
2018/03/30	17	24.77	4	24.40	24.35	13	772	1.68%
2018/03/29	4	24.71	5	24.89	24.85	-1	769	-0.13%
2018/03/28	3	25.00	0	0.00	25.15	3	767	0.39%
2018/03/27	1	25.00	0	0.00	25.00	1	765	0.13%
2018/03/22	10	25.21	0	0.00	25.20	10	760	1.32%
2018/03/21	3	25.90	1	26.00	25.75	2	755	0.26%
2018/03/20	0	0.00	9	25.59	25.35	-9	752	-1.20%
2018/03/19	0.2	26.00	3	25.95	25.75	-2.8	773	-0.36%
2018/03/16	2	26.20	0	0.00	26.00	2	763	0.26%
2018/03/15	1.1	26.41	1	26.40	26.20	0.1	749	0.01%
2018/03/14	7	26.74	0	0.00	26.50	7	745	0.94%
2018/03/13	0	28.90	0	0.00	26.95	0	737	0.00%
2018/03/12	3.3	26.77	0	0.00	26.80	3.3	730	0.45%
2018/03/09	0	0.00	4	27.64	27.60	-4	718	-0.56%
2018/03/08	2	27.85	1	28.15	27.30	1	710	0.14%
2018/03/07	25	28.79	9	28.50	27.70	16	691	2.31%
2018/03/06	6	27.02	9	27.24	28.75	-3	634	-0.47%
2018/03/05	5	27.20	1	27.40	26.80	4	582	0.69%
2018/03/02	20	27.54	5	27.35	27.50	15	554	2.71%
2018/03/01	2	24.05	2	24.53	25.85	0	474	0.00%
2018/02/27	1	24.00	0	0.00	23.50	1	457	0.22%
2018/02/23	1	23.50	0	0.00	23.45	1	468	0.21%
2018/02/21	1	21.50	0	0.00	22.50	1	472	0.21%
2018/02/09	4	19.86	0	0.00	21.00	4	478	0.84%
2018/02/06	1	22.90	10	21.40	21.30	-9	501	-1.79%
2018/02/05	0	0.00	1	23.90	23.60	-1	496	-0.20%
2018/01/30	0	0.00	4	24.40	24.35	-4	523	-0.76%
2018/01/24	1	24.55	10	24.50	24.55	-9	567	-1.59%
2018/01/23	0	0.00	3	24.75	24.60	-3	578	-0.52%
2018/01/19	0.2	24.90	20	24.93	24.65	-19.8	613	-3.22%
2018/01/18	3	25.10	2	25.10	25.00	1	618	0.16%
2018/01/16	0.1	25.70	5	25.27	25.30	-4.9	652	-0.75%
2018/01/15	0	0.00	13	25.13	25.10	-13	691	-1.88%
2018/01/11	2	25.08	0	0.00	25.05	2	711	0.28%
2018/01/10	2	25.75	0	0.00	25.55	2	720	0.28%
2018/01/09	7	24.79	1	26.15	26.35	6	733	0.82%
2018/01/08	8	24.94	0	0.00	24.80	8	748	1.07%
2018/01/05	2	26.13	0	0.00	26.25	2	735	0.27%
2018/01/04	1	26.25	5	26.10	26.20	-4	745	-0.54%