立凱-KY (5227)-元大-四維券商分點個股進出

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

立凱-KY

(5227)

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

立即追蹤
本地時間:14:30(已收盤)

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

立凱-KY (5227)籌碼相關－元大-四維券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-四維券商分點個股進出
元大-四維券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	1	39.50	0	0.00	39.60	1	284	0.35%
2024/12/11	4	39.40	0	0.00	39.50	4	287	1.39%
2024/12/10	1	40.30	0	0.00	39.50	1	287	0.35%
2024/12/09	2	41.83	0	0.00	41.30	2	285	0.70%
2024/12/02	0.5	42.15	0	0.00	41.65	0.5	290	0.17%
2024/11/28	0.4	40.60	0	0.00	40.80	0.4	283	0.13%
2024/11/26	0	42.90	0	0.00	41.95	0	264	0.00%
2024/11/22	0	40.20	0.1	40.20	40.65	-0.1	245	-0.02%
2024/11/21	0.4	39.90	0	0.00	39.55	0.4	241	0.18%
2024/11/15	0.1	39.35	0	0.00	38.80	0.1	222	0.05%
2024/11/14	0	0.00	2	42.50	42.50	-2	204	-0.98%
2024/11/12	0	39.10	0	0.00	39.50	0	186	0.00%
2024/11/08	0	0.00	0.2	38.95	38.95	-0.2	173	-0.11%
2024/11/06	0.5	36.30	0	0.00	36.00	0.5	171	0.29%
2024/11/04	1	35.10	0	0.00	34.65	1	170	0.59%
2024/10/30	0.2	38.90	0	0.00	37.50	0.2	168	0.11%
2024/10/29	5	39.32	0.3	41.50	41.50	4.7	156	3.01%
2024/10/24	1	32.35	0	0.00	32.50	1	134	0.74%
2024/10/15	0.5	32.55	0	0.00	32.45	0.5	149	0.35%
2024/10/08	0.7	33.99	0	0.00	33.80	0.7	152	0.45%
2024/10/07	0	0.00	1	34.00	34.05	-1	153	-0.65%
2024/10/04	0.1	34.00	0	0.00	34.10	0.1	153	0.06%
2024/10/01	1	34.15	0	0.00	33.85	1	154	0.65%
2024/09/27	0	33.75	0	0.00	33.95	0	156	0.00%
2024/09/26	0	33.90	0	0.00	33.70	0	159	0.00%
2024/09/20	1	32.80	0	32.80	32.70	1	164	0.59%
2024/09/16	0.9	33.74	0	0.00	33.25	0.9	159	0.58%
2024/09/04	2	27.88	0	0.00	28.00	2	158	1.27%
2024/09/02	0.4	29.30	0	0.00	29.20	0.4	157	0.28%
2024/08/30	1	29.05	0	0.00	29.50	1	158	0.63%
2024/08/27	0.2	30.00	0	0.00	29.95	0.2	165	0.14%
2024/08/23	0.1	29.35	0	0.00	29.00	0.1	192	0.05%
2024/08/22	0	0.00	0	30.15	29.95	0	208	0.00%
2024/08/21	0	30.45	0	0.00	30.20	0	212	0.01%
2024/08/19	0.3	30.45	0	30.60	30.45	0.3	226	0.12%
2024/08/15	0.4	30.54	0	0.00	30.40	0.4	227	0.19%
2024/08/12	0.1	29.70	1	29.60	29.60	-1	229	-0.41%
2024/08/09	1	29.80	0.2	30.15	29.60	0.8	230	0.36%
2024/08/08	0.1	30.10	0	0.00	29.65	0.1	232	0.04%
2024/08/06	0.2	29.95	0	0.00	29.70	0.2	234	0.06%
2024/08/05	0	31.95	0	0.00	31.60	0	230	0.00%
2024/08/01	0.3	35.91	0	0.00	36.15	0.3	225	0.13%
2024/07/30	4	36.25	0	0.00	36.25	4	228	1.75%
2024/07/29	0.1	34.75	0	0.00	34.60	0.1	231	0.04%
2024/07/23	0.1	35.43	0	0.00	35.30	0.1	245	0.02%
2024/07/22	1.2	34.57	0	0.00	34.60	1.2	246	0.47%
2024/07/19	1.1	35.99	0	0.00	35.50	1.1	244	0.43%
2024/07/18	1.2	36.03	0	0.00	35.95	1.2	245	0.51%
2024/07/17	0.1	36.61	0	0.00	36.40	0.1	244	0.04%
2024/07/16	0.1	36.70	0	0.00	36.70	0.1	249	0.03%
2024/07/15	1.5	36.88	0	0.00	36.70	1.5	257	0.58%
2024/07/09	0.1	37.00	0	0.00	37.10	0.1	272	0.04%
2024/07/08	0.1	38.05	0	0.00	37.70	0.1	277	0.04%
2024/06/28	1	37.55	0	0.00	37.55	1	294	0.34%
2024/06/25	0.1	37.00	0	0.00	37.00	0.1	296	0.03%
2024/06/21	0.2	37.73	0	0.00	37.95	0.2	298	0.07%
2024/06/12	1	38.50	0	0.00	38.50	1	297	0.34%
2024/06/06	1	39.00	0	0.00	38.85	1	304	0.33%
2024/06/05	0	0.00	1	39.80	39.55	-1	307	-0.32%
2024/06/04	0.1	40.30	0	0.00	40.05	0.1	315	0.04%
2024/06/03	1.4	41.82	0	0.00	40.65	1.4	326	0.43%
2024/05/30	0.1	41.25	1	41.20	41.05	-0.9	325	-0.28%
2024/05/29	1	42.00	1	42.90	42.40	0	321	0.00%
2024/05/28	1	39.10	1	40.85	41.50	0	297	0.00%
2024/05/23	0	0.00	3	37.20	37.80	-3	277	-1.08%
2024/05/15	2	37.20	0	0.00	37.10	2	274	0.73%
2024/05/14	0.4	37.13	1	36.35	37.60	-0.7	273	-0.24%
2024/05/13	2	37.15	0.1	36.30	37.30	2	271	0.72%
2024/05/10	0	0.00	0	35.05	35.00	0	265	-0.01%
2024/05/06	0.1	34.80	0	0.00	35.10	0.1	268	0.04%
2024/05/02	0.8	35.52	0	0.00	35.15	0.8	266	0.28%
2024/04/26	0.1	35.20	0	0.00	35.25	0.1	247	0.04%
2024/04/24	0	35.80	0	0.00	35.45	0	246	0.00%
2024/04/23	0	35.16	0	0.00	34.85	0	247	0.00%
2024/04/22	0.1	34.65	0	0.00	34.30	0.1	246	0.04%
2024/04/19	0.2	35.48	0	0.00	35.30	0.2	239	0.08%
2024/04/18	0.3	37.48	0	0.00	37.00	0.3	229	0.13%
2024/04/17	0.1	38.70	0	0.00	38.50	0.1	222	0.02%
2024/04/15	0.1	39.45	0	0.00	39.10	0.1	217	0.05%
2024/04/12	1	39.50	0	0.00	39.60	1	213	0.47%
2024/04/09	0.1	39.35	0	0.00	43.45	0.1	198	0.05%
2024/04/03	6	39.80	0	0.00	39.90	6	186	3.21%
2024/04/01	0.4	40.35	0	0.00	40.05	0.4	186	0.21%
2024/03/20	1	39.80	0	0.00	40.00	1	180	0.55%
2024/03/19	0.1	40.51	0	0.00	40.30	0.1	178	0.03%
2024/03/15	0.4	40.35	0	0.00	40.50	0.4	181	0.22%
2024/03/13	0	40.40	0	0.00	40.20	0	180	0.00%
2024/03/12	0.1	41.10	0	0.00	40.80	0.1	179	0.06%
2024/03/11	0.1	41.10	10	41.02	41.25	-9.9	181	-5.44%
2024/03/08	0.1	42.30	51	40.37	40.60	-50.9	184	-27.57%
2024/03/07	1	43.85	0	0.00	42.80	1	178	0.56%
2024/03/05	0.1	44.75	0	0.00	44.60	0.1	170	0.06%
2024/03/04	0.2	45.15	0	0.00	44.85	0.2	168	0.12%
2024/02/29	1	44.85	0	0.00	45.00	1	166	0.60%
2024/02/27	1	44.90	0	0.00	44.90	1	167	0.60%
2024/02/26	0.4	45.85	0	0.00	45.45	0.4	164	0.27%
2024/02/23	0	0.00	2	46.00	45.70	-2	166	-1.20%
2024/02/21	0	47.06	5	46.79	46.55	-5	164	-3.03%
2024/02/15	0.6	46.30	0	0.00	46.10	0.6	161	0.35%
2024/02/02	1	45.35	0	0.00	46.25	1	165	0.61%
2024/01/31	1.5	45.98	0	0.00	45.25	1.5	158	0.93%
2024/01/30	0	0.00	0.1	45.65	45.95	-0.1	156	-0.06%
2024/01/17	0.1	45.80	0	0.00	45.50	0.1	164	0.06%
2024/01/16	0.5	46.85	0	0.00	46.10	0.5	165	0.33%
2024/01/15	0	0.00	1	46.70	47.05	-1	170	-0.59%
2024/01/12	0	0.00	1	46.40	46.90	-1	176	-0.57%
2024/01/09	1	45.70	0	0.00	45.70	1	182	0.55%
2024/01/05	0.1	46.80	0	0.00	46.55	0.1	182	0.05%
2024/01/04	0	0.00	1	46.50	46.80	-1	182	-0.55%
2023/12/20	0	47.80	0	0.00	47.70	0	218	0.00%
2023/12/19	0.1	47.55	0	0.00	47.35	0.1	218	0.02%
2023/12/18	0.2	48.70	0	0.00	48.20	0.2	219	0.11%
2023/12/14	0.1	48.60	0.1	48.95	48.55	-0.1	226	-0.02%
2023/12/12	0	48.80	0	0.00	48.50	0	247	0.00%
2023/12/05	1	49.15	2	49.88	52.40	-1	294	-0.34%
2023/12/04	1.2	49.21	3	49.07	49.00	-1.9	289	-0.64%
2023/12/01	2	49.45	0	0.00	49.55	2	287	0.70%
2023/11/29	0.1	47.95	0	0.00	47.90	0.1	280	0.02%
2023/11/24	0.2	47.45	0	0.00	47.15	0.2	285	0.07%
2023/11/17	0	47.50	0	0.00	47.85	0	294	0.01%
2023/11/16	0	46.90	0	0.00	46.90	0	293	0.00%
2023/11/15	0.3	46.55	0	0.00	46.55	0.3	296	0.10%
2023/10/31	1	46.46	0.3	46.75	46.40	0.7	315	0.23%
2023/10/26	5	47.80	1.1	47.95	47.40	3.9	318	1.23%
2023/10/25	1	47.05	0	0.00	47.30	1	317	0.32%
2023/10/23	1.1	47.00	0	0.00	46.50	1.1	315	0.35%
2023/10/20	1.1	46.91	1	47.60	47.10	0.1	311	0.03%
2023/10/19	5	49.30	0.2	49.47	48.15	4.9	313	1.55%
2023/10/18	0.2	49.28	0	0.00	48.80	0.2	313	0.05%
2023/10/17	0.3	50.40	0	0.00	50.00	0.3	312	0.10%
2023/10/16	0.1	50.58	0	0.00	50.30	0.1	313	0.02%
2023/10/13	1	51.40	1	52.40	51.50	0	316	0.00%
2023/10/12	2	51.20	0	0.00	51.50	2	320	0.62%
2023/10/11	4.1	52.17	0	0.00	51.00	4.1	323	1.28%
2023/10/06	3	53.90	0	0.00	54.30	3	320	0.93%
2023/10/05	7	53.34	0	0.00	53.80	7	319	2.19%
2023/10/04	0.2	53.20	0	0.00	52.70	0.2	319	0.06%
2023/10/02	1	53.80	0	0.00	54.30	1	321	0.31%
2023/09/27	1.1	54.12	2	54.00	54.00	-1	321	-0.30%
2023/09/26	2	56.10	0	0.00	55.70	2	322	0.62%
2023/09/25	0	0.00	1	54.30	53.20	-1	321	-0.31%
2023/09/22	2	53.00	0	0.00	53.30	2	322	0.62%
2023/09/21	1	53.50	0	0.00	53.00	1	324	0.31%
2023/09/18	1	56.80	1	57.60	56.90	0	324	0.00%
2023/09/15	0	0.00	1	55.90	56.50	-1	319	-0.31%
2023/09/14	0.2	53.19	0	0.00	53.20	0.2	307	0.07%
2023/09/13	1.1	53.20	0	0.00	53.30	1.1	307	0.34%
2023/09/12	0.1	51.10	3	52.13	54.00	-2.9	308	-0.95%
2023/09/11	1	49.78	0	0.00	49.15	1	292	0.35%
2023/09/06	5	51.20	2	50.75	50.70	3	289	1.04%
2023/09/05	1	51.20	0	0.00	51.50	1	293	0.34%
2023/09/04	0	0.00	1	52.00	51.10	-1	303	-0.33%
2023/09/01	0.1	50.50	0	0.00	50.20	0.1	306	0.02%
2023/08/29	0	50.21	0	0.00	50.30	0	313	0.01%
2023/08/28	5	48.80	0	0.00	49.00	5	314	1.59%
2023/08/25	1	49.90	1	49.65	49.25	0	313	0.00%
2023/08/24	0.5	51.40	0	0.00	51.10	0.5	309	0.16%
2023/08/23	0	52.70	0.2	53.00	52.70	-0.1	309	-0.04%
2023/08/22	0	53.80	0	53.50	53.00	0	321	0.00%
2023/08/18	5	51.74	0	0.00	51.50	5	336	1.49%
2023/08/16	2	53.70	0.8	54.44	54.00	1.2	350	0.34%
2023/08/15	0.1	58.50	0	0.00	58.00	0.1	354	0.03%
2023/08/14	0	0.00	1	59.50	59.00	-1	375	-0.27%
2023/08/11	0	0.00	1	61.80	61.20	-1	404	-0.25%
2023/08/10	1	60.20	0	0.00	59.60	1	465	0.21%
2023/08/08	1	62.20	0	0.00	61.90	1	574	0.17%
2023/08/07	0	0.00	2	62.65	62.90	-2	604	-0.33%
2023/08/04	0	0.00	1	58.80	59.40	-1	652	-0.15%
2023/08/01	1	60.30	10	60.30	60.10	-9	683	-1.32%
2023/07/31	0.1	60.50	0	0.00	60.20	0.1	701	0.01%
2023/07/27	1	61.10	2	61.55	61.80	-1	737	-0.14%
2023/07/24	1.1	60.15	0	0.00	60.00	1.1	799	0.14%
2023/07/19	0.1	63.55	0	0.00	63.10	0.1	827	0.01%
2023/07/18	1	63.80	0	0.00	63.90	1	864	0.12%
2023/07/17	0.1	65.60	0	0.00	65.20	0.1	953	0.01%
2023/07/13	1.1	65.85	0	0.00	65.20	1.1	984	0.11%
2023/07/12	0	0.00	1	67.00	67.00	-1	981	-0.10%
2023/07/10	0.1	67.80	0	0.00	67.50	0.1	1,000	0.01%
2023/07/07	0	0.00	1	67.60	67.80	-1	1,012	-0.10%
2023/07/06	0.1	67.10	0	0.00	66.90	0.1	1,029	0.01%
2023/07/03	3	67.77	2	68.05	67.50	1	1,050	0.10%
2023/06/27	2	67.00	0	0.00	67.00	2	1,046	0.19%
2023/06/26	1	68.60	0	0.00	68.10	1	1,044	0.10%
2023/06/21	0	69.30	5	69.30	69.20	-5	1,042	-0.48%
2023/06/20	1	69.50	0	0.00	69.50	1	1,041	0.10%
2023/06/16	2	68.70	1	70.80	70.70	1	1,047	0.10%
2023/06/15	3.1	69.10	0	0.00	69.00	3.1	1,038	0.29%
2023/06/14	1	69.80	1	70.50	69.70	0	1,033	0.00%
2023/06/13	2.1	69.81	0	0.00	69.80	2.1	1,042	0.20%
2023/06/09	1	71.70	1	72.30	72.30	0	1,029	0.00%
2023/06/08	5	72.50	3	72.53	72.10	2	1,033	0.19%
2023/06/07	0	0.00	0.5	71.30	71.20	-0.5	1,037	-0.05%
2023/06/06	1	71.29	0	0.00	71.00	1	1,039	0.10%
2023/06/05	0	71.50	1	71.80	71.80	-1	1,043	-0.09%
2023/06/02	0	0.00	1	72.30	71.80	-1	1,054	-0.09%
2023/06/01	1	71.70	1	71.70	71.60	0	1,055	0.00%
2023/05/30	0	0.00	1	72.30	72.30	-1	1,064	-0.09%
2023/05/26	1	71.60	3	71.00	70.80	-2	1,090	-0.18%
2023/05/24	0	0.00	2	72.50	72.50	-2	1,098	-0.18%
2023/05/23	1	72.30	0	0.00	72.10	1	1,092	0.09%
2023/05/18	1	73.80	1	75.90	73.40	0	1,082	0.00%
2023/05/17	2	75.40	0	0.00	75.00	2	1,062	0.19%
2023/05/16	0.4	78.51	3.3	78.79	76.10	-2.9	1,034	-0.28%
2023/05/15	0	0.00	0.2	77.60	80.00	-0.2	980	-0.02%
2023/05/12	1.3	76.96	3	75.91	77.80	-1.8	959	-0.18%
2023/05/11	2.5	73.48	3	73.50	73.10	-0.5	917	-0.05%
2023/05/10	4.1	74.97	2	74.35	74.90	2.1	893	0.23%
2023/05/08	1	73.40	2	73.50	72.40	-1	843	-0.12%
2023/05/04	2	72.60	0	0.00	72.80	2	838	0.24%
2023/05/03	2	72.05	2	72.25	72.00	0	829	0.00%
2023/05/02	1	69.40	0	0.00	73.50	1	815	0.12%
2023/04/28	0	0.00	1	70.10	70.70	-1	774	-0.13%
2023/04/27	3	69.43	1	69.40	69.10	2	767	0.26%
2023/04/25	0	0.00	2	70.70	70.40	-2	756	-0.26%
2023/04/24	1	68.40	1	69.20	68.60	0	737	0.00%
2023/04/21	2	69.60	0	0.00	68.20	2	730	0.27%
2023/04/20	9.1	72.88	4.5	73.18	73.00	4.6	696	0.66%
2023/04/19	5	68.74	3	69.23	70.50	2	614	0.33%
2023/04/18	6	66.85	0	0.00	66.90	6	585	1.03%
2023/04/14	0	66.90	0	0.00	66.60	0	582	0.01%
2023/04/13	0	0.00	1	67.80	67.70	-1	586	-0.17%
2023/04/12	3	68.00	0	0.00	67.50	3	578	0.52%
2023/04/11	2	70.55	2	69.80	69.80	0	565	0.00%
2023/04/10	0.2	68.70	1	69.70	69.20	-0.9	548	-0.16%
2023/04/07	1	69.40	2	68.20	70.00	-1	537	-0.19%
2023/04/06	0.7	65.00	0	0.00	65.00	0.7	517	0.13%
2023/03/31	1	64.60	0	0.00	65.00	1	520	0.19%
2023/03/27	0.1	65.70	0	0.00	66.30	0.1	532	0.01%
2023/03/24	0	66.60	0	0.00	66.40	0	537	0.01%
2023/03/21	0	0.00	1	65.80	67.20	-1	542	-0.18%
2023/03/17	0	0.00	1	64.60	63.40	-1	547	-0.18%
2023/03/16	1.3	63.70	0	0.00	63.10	1.3	554	0.23%
2023/03/13	2.1	66.59	1	67.50	67.40	1.1	595	0.18%
2023/03/10	1.1	68.93	0	0.00	68.90	1.1	606	0.18%
2023/03/07	0	0.00	1	71.90	72.10	-1	641	-0.16%
2023/03/02	1	70.90	0	0.00	71.00	1	655	0.15%
2023/03/01	0.1	73.07	1	75.00	72.60	-0.9	665	-0.14%
2023/02/24	0	0.00	1	72.10	72.50	-1	649	-0.15%
2023/02/22	1.1	71.02	0	0.00	70.10	1.1	659	0.17%
2023/02/17	1	72.40	0	0.00	72.40	1	715	0.14%
2023/02/14	0	0.00	1	72.50	71.70	-1	835	-0.12%
2023/02/13	1	71.90	0	0.00	71.60	1	890	0.11%
2023/02/10	1	74.90	0	0.00	73.30	1	950	0.11%
2023/02/09	0	0.00	3	72.13	74.00	-3	952	-0.32%
2023/02/08	0	0.00	1	72.20	71.90	-1	985	-0.10%
2023/02/07	2	72.00	0	0.00	71.60	2	999	0.20%
2023/02/02	0	0.00	1.1	73.09	73.10	-1.1	1,015	-0.10%
2023/02/01	2	72.10	3	72.57	72.10	-1	1,011	-0.10%
2023/01/31	1	71.00	9	71.94	72.40	-8	1,014	-0.79%
2023/01/30	2	70.55	0	0.00	70.00	2	1,017	0.20%
2023/01/17	0	0.00	1	68.50	69.00	-1	1,032	-0.10%
2023/01/16	1	67.30	0	0.00	67.50	1	1,043	0.10%
2023/01/13	2	68.20	2	68.00	68.00	0	1,069	0.00%
2023/01/12	0.1	67.20	0	0.00	67.10	0.1	1,101	0.00%
2023/01/11	0.1	68.30	0	0.00	68.00	0.1	1,124	0.01%
2023/01/09	0.7	71.60	0	0.00	70.50	0.7	1,192	0.06%
2023/01/03	0	0.00	2	68.95	70.80	-2	1,346	-0.15%
2022/12/30	0.3	65.80	0.1	65.80	66.20	0.3	1,367	0.02%
2022/12/29	0	65.30	0	0.00	65.30	0	1,423	0.00%
2022/12/22	0	0.00	1	67.30	67.10	-1	1,534	-0.07%
2022/12/20	3.1	65.54	2	67.70	65.20	1.1	1,618	0.06%
2022/12/19	3	68.47	2	68.10	68.10	1	1,636	0.06%
2022/12/16	3.1	67.98	1	68.60	68.10	2.1	1,687	0.12%
2022/12/15	1	69.30	1	70.00	69.30	0	1,729	0.00%
2022/12/13	0	0.00	1	71.00	69.30	-1	1,739	-0.06%
2022/12/12	2.1	68.47	0	0.00	70.30	2.1	1,735	0.12%
2022/12/09	0	0.00	1	70.90	69.30	-1	1,731	-0.06%
2022/12/08	0.1	69.20	7	68.60	69.90	-6.9	1,726	-0.40%
2022/12/07	8.3	69.71	0	0.00	69.90	8.3	1,719	0.48%
2022/12/06	0.2	74.40	0	0.00	73.20	0.2	1,697	0.01%
2022/12/05	1.1	75.75	0	0.00	75.60	1.1	1,680	0.07%
2022/12/01	0.2	74.91	0	0.00	74.60	0.2	1,655	0.01%
2022/11/29	1	76.30	2	75.80	75.90	-1	1,639	-0.06%
2022/11/28	0.1	74.52	0	0.00	73.80	0.1	1,614	0.01%
2022/11/24	0	0.00	2	75.50	74.00	-2	1,610	-0.12%
2022/11/23	0	0.00	0.2	75.80	74.70	-0.2	1,605	-0.01%
2022/11/21	1.1	73.66	1	73.20	73.10	0.1	1,584	0.01%
2022/11/18	0.1	74.20	0	0.00	73.80	0.1	1,585	0.01%
2022/11/17	2.1	76.20	2.1	76.98	76.90	0	1,566	0.00%
2022/11/16	2.2	73.08	0	0.00	72.50	2.2	1,535	0.14%
2022/11/15	0.1	75.20	0	0.00	74.50	0.1	1,541	0.01%
2022/11/14	0.4	74.10	0	0.00	75.20	0.4	1,527	0.03%
2022/11/11	3.2	74.62	0	0.00	74.10	3.2	1,505	0.21%
2022/11/10	0.1	75.40	1	76.00	76.80	-0.9	1,460	-0.06%
2022/11/08	0.2	77.00	0.8	77.85	79.40	-0.6	1,354	-0.04%
2022/11/07	0.3	72.70	2	73.00	72.20	-1.7	1,288	-0.13%
2022/11/04	1.2	74.93	0.5	75.40	73.50	0.7	1,259	0.06%
2022/11/03	0.4	70.05	0.1	71.22	71.00	0.3	1,212	0.02%
2022/11/01	0.1	65.20	0	0.00	65.40	0.1	1,168	0.01%
2022/10/31	1.2	65.17	2	64.75	64.30	-0.8	1,164	-0.07%
2022/10/27	1	65.00	1	66.50	66.40	0	1,148	0.00%
2022/10/26	1.1	66.09	1.1	64.57	64.50	0	1,142	0.00%
2022/10/25	2.2	67.10	1	65.50	65.50	1.2	1,135	0.11%
2022/10/24	2.2	70.74	1	71.50	68.50	1.2	1,116	0.11%
2022/10/21	2.1	70.53	0	0.00	69.50	2.1	1,104	0.19%
2022/10/20	0	0.00	1.9	71.85	71.60	-1.9	1,080	-0.18%
2022/10/19	1.1	70.20	2	71.05	68.10	-0.9	1,054	-0.09%
2022/10/18	2	72.20	0	0.00	70.90	2	1,050	0.19%
2022/10/17	0	0.00	1	71.40	72.90	-1	1,054	-0.09%
2022/10/14	0.3	67.90	1	71.60	71.60	-0.7	1,017	-0.07%
2022/10/13	2	66.75	3	66.93	65.10	-1	979	-0.10%
2022/10/12	0.1	71.00	0	0.00	70.90	0.1	948	0.01%
2022/10/11	0.2	72.40	3	71.97	72.80	-2.8	922	-0.30%
2022/10/07	3	69.70	0	0.00	69.70	3	863	0.35%
2022/10/06	1	69.30	4	69.28	69.80	-3	832	-0.36%
2022/10/05	1	62.40	4	62.05	63.80	-3	783	-0.38%
2022/10/04	0.7	63.00	0	0.00	62.00	0.7	771	0.09%
2022/10/03	0.2	60.92	0	0.00	60.30	0.2	767	0.03%
2022/09/29	0.1	63.90	0	0.00	62.90	0.1	777	0.01%
2022/09/28	5.2	65.78	1.5	66.27	62.90	3.7	773	0.48%
2022/09/27	0	0.00	1	64.30	64.30	-1	755	-0.13%
2022/09/26	0.5	62.50	2	62.35	58.50	-1.5	753	-0.20%
2022/09/23	1	61.80	4	62.15	64.10	-3	756	-0.40%
2022/09/22	0	0.00	1	60.60	60.60	-1	714	-0.14%
2022/09/21	0	0.00	1	52.90	55.10	-1	676	-0.15%
2022/09/20	1	51.40	0	0.00	51.80	1	677	0.15%
2022/09/16	13.5	52.41	1	52.10	52.40	12.5	709	1.76%
2022/09/15	1	51.70	0	0.00	51.60	1	725	0.14%
2022/09/14	2	51.55	0.9	52.07	52.00	1.1	767	0.14%
2022/09/13	1	52.60	0	0.00	52.90	1	775	0.13%
2022/09/12	0	0.00	1	52.50	52.00	-1	798	-0.13%
2022/09/08	1	51.00	0	0.00	51.00	1	825	0.12%
2022/09/07	0	0.00	1	52.00	51.20	-1	881	-0.11%
2022/09/06	1.1	51.43	9	52.30	51.00	-8	926	-0.86%
2022/09/05	9.1	53.82	0	0.00	53.50	9.1	944	0.96%
2022/09/01	2	55.60	0	0.00	57.10	2	945	0.21%
2022/08/31	1	55.30	0	0.00	55.20	1	939	0.11%
2022/08/30	0	0.00	1	54.80	55.00	-1	946	-0.11%
2022/08/29	0.1	53.20	0	0.00	53.00	0.1	940	0.01%
2022/08/26	1	53.70	1	54.40	54.00	0	943	0.00%
2022/08/25	1.1	53.61	0	0.00	53.30	1.1	945	0.12%
2022/08/17	0	0.00	1	54.30	54.40	-1	1,036	-0.10%
2022/08/16	1.5	53.44	1	54.00	53.20	0.5	1,070	0.05%
2022/08/10	1	50.20	1	50.60	51.40	0	1,202	0.00%
2022/08/09	2.1	50.30	1	50.90	50.80	1.1	1,206	0.09%
2022/08/04	0	51.50	0	0.00	51.20	0	1,208	0.00%
2022/07/29	0	0.00	1	52.80	52.70	-1	1,213	-0.08%
2022/07/28	1	52.40	1	54.00	52.00	0	1,220	0.00%
2022/07/26	0	52.20	0	0.00	51.80	0	1,221	0.00%
2022/07/25	3	53.90	0	54.60	53.80	3	1,216	0.24%
2022/07/22	0	0.00	1	58.10	57.60	-1	1,199	-0.08%
2022/07/19	0.1	51.60	0	0.00	51.50	0.1	1,169	0.00%
2022/07/18	0.5	52.30	0	0.00	51.90	0.5	1,177	0.04%
2022/07/15	0	0.00	0.1	51.50	51.40	-0.1	1,197	0.00%
2022/07/14	1	51.40	0	0.00	50.90	1	1,206	0.08%
2022/07/12	1.1	50.43	0	0.00	50.20	1.1	1,215	0.09%
2022/07/11	0.1	55.15	0	0.00	55.00	0.1	1,221	0.01%
2022/07/08	0	0.00	0.1	57.80	57.90	-0.1	1,216	0.00%
2022/07/07	0.1	48.20	0	0.00	54.50	0.1	1,201	0.00%
2022/07/06	0.1	51.05	0	0.00	49.95	0.1	1,187	0.01%
2022/07/05	0.2	54.55	1	54.00	55.00	-0.8	1,167	-0.07%
2022/07/04	2.8	61.91	2.1	61.22	59.00	0.7	1,133	0.06%
2022/07/01	1.1	65.90	0	0.00	65.50	1.1	1,109	0.09%
2022/06/30	1	70.70	2	69.40	69.50	-1	1,082	-0.09%
2022/06/28	1	72.30	2	72.55	71.30	-1	1,076	-0.09%
2022/06/27	0	0.00	1	73.60	73.70	-1	1,068	-0.09%
2022/06/24	1	71.80	0	0.00	70.40	1	1,053	0.09%
2022/06/23	1	72.00	0	0.00	70.90	1	1,058	0.09%
2022/06/22	3	73.27	0.1	72.40	72.20	2.9	1,055	0.27%
2022/06/21	0	0.00	0	70.00	71.20	0	1,042	0.00%
2022/06/20	0	0.00	1	71.80	69.10	-1	1,045	-0.10%
2022/06/17	1	71.30	0	0.00	71.80	1	1,027	0.10%
2022/06/16	1	73.00	1	72.40	72.00	0	1,010	0.00%
2022/06/15	1	71.00	0	0.00	70.30	1	975	0.10%
2022/06/14	0	64.40	0	0.00	68.40	0	954	0.00%
2022/06/10	0	66.00	0	0.00	66.10	0	959	0.00%
2022/06/09	0.5	67.30	1	66.80	66.50	-0.5	977	-0.05%
2022/06/08	0	0.00	1	67.70	67.70	-1	1,018	-0.10%
2022/06/06	0	0.00	1	66.00	66.00	-1	1,041	-0.10%
2022/06/01	0	0.00	1	68.20	67.30	-1	1,049	-0.10%
2022/05/30	0	0.00	4	67.30	67.30	-4	1,059	-0.38%
2022/05/27	3	67.75	0	0.00	67.40	3	1,080	0.28%
2022/05/26	4.1	67.56	0	0.00	66.00	4.1	1,075	0.38%
2022/05/25	1	73.10	1	72.30	71.60	0	1,036	0.00%
2022/05/24	0.1	78.80	0	0.00	78.30	0.1	1,014	0.00%
2022/05/23	1	77.20	1	77.00	81.00	0	980	0.00%
2022/05/20	1	75.19	0.1	75.50	74.50	0.9	949	0.10%
2022/05/19	0	0.00	1	74.60	77.70	-1	921	-0.11%
2022/05/17	0	0.00	5	66.00	66.00	-5	883	-0.57%
2022/05/11	0.1	60.10	0	0.00	60.00	0.1	899	0.01%
2022/05/10	0.1	60.60	0	0.00	61.50	0.1	910	0.01%
2022/05/09	0.1	62.85	0	0.00	61.80	0.1	931	0.01%
2022/05/06	0.1	65.80	0	0.00	65.60	0.1	932	0.01%
2022/05/04	5	65.00	0	0.00	65.30	5	951	0.53%
2022/05/03	0.1	65.10	0	0.00	64.30	0.1	973	0.01%
2022/04/27	0.1	65.30	0	0.00	66.20	0.1	1,110	0.00%
2022/04/25	1	68.70	0	0.00	68.50	1	1,172	0.09%
2022/04/22	0	0.00	1	72.10	72.10	-1	1,194	-0.08%
2022/04/21	0	0.00	2	75.55	76.00	-2	1,236	-0.16%
2022/04/20	3	73.33	0	0.00	74.00	3	1,222	0.25%
2022/04/19	1.1	68.90	0	0.00	67.30	1.1	1,222	0.09%
2022/04/18	0.2	66.05	0	0.00	65.10	0.2	1,236	0.01%
2022/04/15	1	68.40	0	0.00	67.60	1	1,245	0.08%
2022/04/14	0	0.00	0.7	73.60	73.00	-0.7	1,247	-0.06%
2022/04/13	1	74.60	0	0.00	74.60	1	1,256	0.08%
2022/04/12	2	74.50	0	0.00	74.60	2	1,271	0.16%
2022/04/11	1	79.00	0	0.00	77.70	1	1,289	0.08%
2022/04/08	1	79.30	0	0.00	78.90	1	1,311	0.08%
2022/04/01	2	79.40	0	0.00	79.50	2	1,508	0.13%
2022/03/31	0	81.22	0.1	81.90	80.10	0	1,587	0.00%
2022/03/30	4.1	82.05	2	81.60	81.60	2.1	1,665	0.12%
2022/03/29	2	82.40	2	81.60	81.60	0	1,707	0.00%
2022/03/28	2.1	82.20	0	0.00	81.70	2.1	1,711	0.12%
2022/03/25	1.1	84.60	0	0.00	84.40	1.1	1,712	0.06%
2022/03/23	1	86.89	0.4	85.60	86.10	0.6	1,712	0.03%
2022/03/22	0	84.00	0	0.00	83.80	0	1,732	0.00%
2022/03/21	0	85.30	1	85.10	85.10	-1	1,761	-0.06%
2022/03/18	4	85.25	4	85.50	85.50	0	1,845	0.00%
2022/03/17	0.1	86.00	0	0.00	88.50	0.1	1,835	0.01%
2022/03/15	0	0.00	1	87.20	86.00	-1	1,934	-0.05%
2022/03/14	2	89.80	2	87.10	87.10	0	1,965	0.00%
2022/03/11	0	0.00	7	88.00	89.50	-7	1,998	-0.35%
2022/03/10	1	82.60	0	0.00	88.50	1	1,990	0.05%
2022/03/08	1	80.00	0	0.00	78.00	1	2,020	0.05%
2022/03/04	0.1	83.50	1	85.00	83.50	-1	2,104	-0.05%
2022/03/02	2	88.00	0	88.00	86.80	2	2,236	0.09%
2022/03/01	0	79.60	0.1	85.30	85.30	-0.1	2,317	0.00%
2022/02/25	2	76.60	0	0.00	77.60	2	2,389	0.08%
2022/02/23	3	79.70	0	0.00	80.30	3	2,430	0.12%
2022/02/17	4	84.83	4	87.50	85.50	0	2,531	0.00%
2022/02/14	4.1	83.58	4	81.70	81.70	0.1	2,718	0.00%
2022/02/10	0.1	87.00	0	0.00	86.10	0.1	3,043	0.00%
2022/02/09	4	81.80	4	82.70	87.70	0	3,228	0.00%
2022/02/08	0.1	82.50	1	84.30	82.90	-0.9	3,397	-0.03%
2022/02/07	1	80.00	5	84.80	81.80	-4	3,434	-0.12%
2022/01/26	0.1	84.00	0	0.00	83.50	0.1	3,518	0.00%
2022/01/25	0.5	86.42	0	0.00	85.00	0.5	3,528	0.01%
2022/01/24	1	87.00	0	0.00	89.50	1	3,551	0.03%
2022/01/21	0	0.00	1.7	92.00	92.00	-1.7	3,545	-0.05%
2022/01/20	5	97.48	0	0.00	96.20	5	3,563	0.14%
2022/01/19	0	0.00	0.2	93.20	93.20	-0.2	3,557	0.00%
2022/01/18	0	82.10	0	0.00	84.80	0	3,530	0.00%
2022/01/17	4.1	77.56	3.9	84.82	83.00	0.2	3,527	0.01%
2022/01/14	4.9	87.36	0	0.00	83.10	4.9	3,508	0.14%
2022/01/13	0	91.10	0	0.00	91.80	0	3,463	0.00%
2022/01/12	0.4	88.11	0	0.00	89.90	0.4	3,468	0.01%
2022/01/11	0.1	90.28	0	0.00	88.00	0.1	3,473	0.00%
2022/01/10	0.2	92.00	0	0.00	90.30	0.2	3,459	0.00%
2022/01/07	0.1	95.40	0	0.00	93.80	0.1	3,447	0.00%
2022/01/06	0	0.00	1	99.50	98.00	-1	3,454	-0.03%
2022/01/05	2	100.00	0	0.00	98.10	2	3,464	0.06%
2022/01/04	1.2	98.95	0.1	98.80	99.00	1.1	3,445	0.03%
2021/12/30	0	0.00	0	97.00	98.00	0	3,412	0.00%
2021/12/29	0.1	97.31	2.7	95.31	96.10	-2.5	3,397	-0.07%
2021/12/28	3	96.50	0.1	99.30	100.00	2.9	3,331	0.09%
2021/12/27	3	90.20	0	0.00	91.30	3	3,242	0.09%
2021/12/24	0	0.00	5	81.56	83.00	-5	3,173	-0.16%
2021/12/23	0	0.00	5	76.90	77.50	-5	3,111	-0.16%
2021/12/21	5	71.50	1	69.60	71.60	4	3,185	0.13%
2021/12/17	0	70.10	0	0.00	70.10	0	3,180	0.00%
2021/12/16	0.7	75.67	0	72.20	73.00	0.7	3,173	0.02%
2021/12/13	1	73.40	2.3	73.40	73.40	-1.3	3,029	-0.04%
2021/12/01	0	41.65	0	0.00	43.50	0	3,020	0.00%
2021/11/29	2	38.60	2	39.90	42.05	0	2,922	0.00%
2021/11/26	1	38.55	0	0.00	38.25	1	2,884	0.03%
2021/11/25	1.1	41.00	0	0.00	41.00	1.1	2,878	0.04%
2021/11/24	1.1	43.32	0.2	43.50	43.35	0.9	2,908	0.03%
2021/11/23	3.1	45.73	3	45.10	45.10	0.1	3,023	0.00%
2021/11/22	2	45.65	0	0.00	45.55	2	3,110	0.06%
2021/11/19	8	47.74	9	46.33	46.20	-1	3,092	-0.03%
2021/11/18	2	49.08	3	49.37	48.50	-1	3,059	-0.03%
2021/11/17	2.5	48.20	0	0.00	46.80	2.5	2,980	0.08%
2021/11/16	6.6	48.07	4	47.75	48.60	2.6	2,934	0.09%
2021/11/15	1	48.80	0.2	50.28	50.60	0.8	2,867	0.03%
2021/11/12	0.5	44.65	0	0.00	46.00	0.5	2,783	0.02%
2021/11/10	0	0.00	2	42.98	42.45	-2	2,741	-0.07%
2021/11/08	0	0.00	1.1	43.21	43.70	-1.1	2,778	-0.04%
2021/11/05	3	45.20	3.2	45.00	45.00	-0.2	2,744	-0.01%
2021/11/04	0	0.00	0.3	44.70	44.50	-0.3	2,715	-0.01%
2021/11/03	0	0.00	1	43.00	45.55	-1	2,817	-0.04%
2021/11/02	1	47.80	1.3	45.32	42.85	-0.3	2,884	-0.01%
2021/11/01	3.8	47.05	7.6	48.16	47.55	-3.8	2,887	-0.13%
2021/10/29	10	43.15	4	44.08	45.95	6	2,821	0.21%
2021/10/28	2	39.10	6.6	39.69	42.75	-4.6	2,637	-0.17%
2021/10/27	3	38.87	13.2	38.75	38.90	-10.2	2,445	-0.42%
2021/10/26	0	0.00	2.5	35.40	35.40	-2.5	2,259	-0.11%
2021/10/25	3	30.97	3	32.03	32.20	0	2,222	0.00%
2021/10/21	0	0.00	7	30.00	29.75	-7	2,142	-0.33%
2021/10/20	6	29.07	0	0.00	28.60	6	2,136	0.28%
2021/10/18	0	0.00	5	29.05	29.05	-5	2,120	-0.24%
2021/10/15	0	0.00	1	26.45	26.45	-1	2,104	-0.05%
2021/10/14	4.1	24.55	0	0.00	24.05	4.1	2,106	0.19%
2021/10/13	5.4	25.53	0	0.00	25.25	5.4	2,119	0.26%
2021/10/12	0.1	26.55	0	0.00	26.50	0.1	2,118	0.00%
2021/10/08	0	0.00	1	27.55	27.20	-1	2,124	-0.05%
2021/10/06	0.1	25.80	0	0.00	25.25	0.1	2,151	0.00%
2021/10/04	1.2	26.57	3	27.07	26.50	-1.8	2,210	-0.08%
2021/10/01	3	28.65	0	0.00	28.60	3	2,256	0.13%
2021/09/28	1	27.30	0	0.00	28.40	1	2,395	0.04%
2021/09/23	1	29.50	0	0.00	28.65	1	2,401	0.04%
2021/09/15	2	35.58	1	37.20	33.00	1	2,390	0.04%
2021/09/10	0	0.00	4	31.05	31.40	-4	2,364	-0.17%
2021/09/06	1	28.30	0	0.00	28.20	1	2,405	0.04%
2021/09/01	2	29.05	0	0.00	29.00	2	2,402	0.08%
2021/08/31	5	31.00	1	31.50	32.20	4	2,391	0.17%
2021/08/30	7	33.19	3.9	32.54	32.20	3.1	2,343	0.13%
2021/08/27	1	32.70	9	33.73	33.80	-8	2,273	-0.35%
2021/08/26	6	29.57	0.2	31.25	31.55	5.9	2,125	0.28%
2021/08/25	0	0.00	3	28.70	28.70	-3	2,011	-0.15%
2021/08/24	0	0.00	1	26.10	26.10	-1	1,994	-0.05%
2021/08/23	0.1	23.35	0	0.00	23.75	0.1	1,968	0.01%
2021/08/19	1.3	22.94	5	22.80	22.80	-3.7	1,949	-0.19%
2021/08/18	6	25.30	0	0.00	25.30	6	1,923	0.31%
2021/08/17	1	28.50	5	29.40	28.10	-4	1,929	-0.21%
2021/08/13	5	28.20	0	0.00	28.70	5	1,948	0.26%
2021/08/12	0	0.00	2	28.60	30.50	-2	1,940	-0.10%
2021/08/09	4	38.23	0	0.00	38.35	4	1,894	0.21%
2021/08/06	0	0.00	19.5	34.98	35.20	-19.5	1,755	-1.11%
2021/08/05	1	31.65	19.1	31.77	32.00	-18.1	1,647	-1.10%
2021/08/04	0.4	29.15	2.1	29.15	29.15	-1.7	1,575	-0.11%
2021/07/29	2	24.65	1.2	24.96	25.10	0.8	1,523	0.06%
2021/07/28	0.2	24.00	0	0.00	23.85	0.2	1,531	0.01%
2021/07/26	10	26.31	0	0.00	25.50	10	1,529	0.65%
2021/07/23	1	27.50	0	0.00	27.75	1	1,503	0.07%
2021/07/22	8	28.42	1	29.60	28.50	7	1,506	0.46%
2021/07/21	6.1	27.30	0	0.00	29.50	6.1	1,490	0.41%
2021/07/20	1.4	26.50	0	0.00	26.85	1.4	1,455	0.09%
2021/07/19	0	0.00	5	25.20	27.20	-5	1,468	-0.34%
2021/07/16	1	25.00	1	25.25	24.75	0	1,508	0.00%
2021/07/14	0	25.25	0	0.00	24.20	0	1,567	0.00%
2021/07/13	5	27.00	0	0.00	25.45	5	1,631	0.31%
2021/07/12	0	0.00	6	24.50	27.00	-6	1,617	-0.37%
2021/07/08	2	24.68	0	0.00	24.65	2	1,563	0.13%
2021/07/07	8	23.44	17	24.36	24.40	-9	1,497	-0.60%
2021/07/06	0	0.00	0	22.20	22.20	0	1,407	0.00%
2021/07/05	1	20.20	0.2	20.20	20.20	0.8	1,358	0.06%
2021/07/01	7.1	17.10	0	0.00	16.75	7.1	1,339	0.53%
2021/06/30	0	0.00	2	18.10	17.85	-2	1,330	-0.15%
2021/06/29	0.2	18.53	1.7	18.65	18.20	-1.5	1,338	-0.11%
2021/06/28	6	18.80	2	19.38	19.00	4	1,348	0.30%
2021/06/15	3	10.88	0	0.00	10.85	3	1,347	0.22%
2021/06/10	1	11.25	26	11.01	10.80	-25	1,410	-1.77%
2021/06/07	1.1	10.06	0	0.00	10.05	1.1	1,410	0.08%
2021/06/04	2.1	10.28	0	0.00	10.25	2.1	1,487	0.14%
2021/06/03	9	10.73	0	0.00	10.60	9	1,506	0.60%
2021/06/02	0	0.00	4.1	10.50	11.05	-4.1	1,460	-0.28%
2021/06/01	0	0.00	1	10.10	10.05	-1	1,451	-0.07%
2021/05/24	2	9.42	0	0.00	9.40	2	1,454	0.14%
2021/05/14	1	9.71	0.7	9.82	9.80	0.3	1,440	0.02%
2021/05/12	7.1	10.00	0	0.00	9.91	7.1	1,409	0.50%
2021/05/06	2	10.35	0	0.00	10.35	2	1,344	0.15%
2021/05/04	0	0.00	10	10.80	10.45	-10	1,337	-0.75%
2021/05/03	10	11.00	0	0.00	11.05	10	1,322	0.76%
2021/04/28	0.1	11.15	0.1	11.15	11.00	0	1,294	0.00%
2021/04/22	0	0.00	2	11.05	11.00	-2	1,301	-0.15%
2021/04/19	0.1	11.25	0	0.00	11.20	0.1	1,289	0.01%
2021/04/16	0.2	11.80	2.7	11.70	11.70	-2.5	1,271	-0.20%
2021/04/15	0.1	12.05	0	0.00	12.15	0.1	1,265	0.01%
2021/04/14	0.1	12.40	3	12.03	12.25	-2.9	1,259	-0.23%
2021/04/13	2	12.93	1	12.95	12.75	1	1,258	0.08%
2021/04/12	2	12.15	1	12.25	12.75	1	1,215	0.08%
2021/04/09	1	11.65	0	0.00	11.60	1	1,175	0.09%
2021/04/08	3	12.07	3	12.08	12.15	0	1,175	0.00%
2021/04/07	0	0.00	2.7	11.34	11.40	-2.7	1,149	-0.23%
2021/03/31	0.2	10.38	0	0.00	10.30	0.2	1,321	0.02%
2021/03/26	0.6	10.50	0	0.00	10.50	0.6	1,332	0.05%
2021/03/25	0.4	10.60	0	0.00	10.40	0.4	1,335	0.03%
2021/03/24	1	10.60	1	10.85	10.65	0	1,330	0.00%
2021/03/23	1	10.45	0	0.00	10.45	1	1,327	0.08%
2021/03/22	4	11.00	10	11.11	10.95	-6	1,312	-0.46%
2021/03/19	2	11.65	1	11.75	11.50	1	1,296	0.08%
2021/03/18	2	11.55	0	0.00	11.50	2	1,285	0.16%
2021/03/17	1	11.40	1	11.80	12.10	0	1,256	0.00%
2021/03/16	0	0.00	2	11.00	11.35	-2	1,205	-0.17%
2021/03/15	1	10.20	0	0.00	10.35	1	1,191	0.08%
2021/03/12	0.1	10.30	0	0.00	10.15	0.1	1,207	0.01%
2021/03/11	1.1	10.20	0	0.00	10.10	1.1	1,214	0.09%
2021/03/10	20.4	10.51	33.7	10.35	10.55	-13.3	1,184	-1.12%
2021/03/09	0.1	10.50	0	0.00	10.40	0.1	1,114	0.01%
2021/03/08	1	11.55	0	0.00	11.55	1	1,105	0.09%
2021/03/05	0	0.00	0.5	12.80	12.80	-0.5	1,114	-0.05%
2021/03/03	1	14.00	0	0.00	14.20	1	1,159	0.09%
2021/03/02	1	14.55	100	14.60	14.40	-99	1,213	-8.16%
2021/02/26	0	0.00	1	14.50	14.50	-1	1,334	-0.07%
2021/02/25	1	14.40	0	0.00	14.40	1	1,377	0.07%
2021/02/24	90.1	14.50	0	0.00	14.50	90.1	1,384	6.51%
2021/02/22	0	14.50	0	0.00	14.50	0	1,402	0.00%
2021/02/18	10	14.50	0	0.00	14.40	10	1,431	0.70%
2021/02/05	2	13.80	0	0.00	13.75	2	1,462	0.14%
2021/02/01	1	13.65	0	0.00	13.60	1	1,666	0.06%
2021/01/28	15	13.90	0	0.00	13.90	15	1,773	0.85%
2021/01/26	5	14.00	3	14.20	14.15	2	1,835	0.11%
2021/01/25	2	13.50	31	13.62	13.90	-29	1,879	-1.54%
2021/01/22	2	14.15	0	0.00	13.95	2	1,902	0.11%
2021/01/21	0	14.00	10	14.30	13.85	-10	1,899	-0.53%
2021/01/20	1	14.65	0	0.00	14.30	1	1,887	0.05%
2021/01/13	0	0.00	1	15.70	15.60	-1	1,832	-0.05%
2021/01/06	0.1	16.56	0	0.00	15.85	0.1	1,825	0.01%
2021/01/05	1	16.55	0	0.00	16.55	1	1,799	0.06%
2021/01/04	4	16.30	1	16.15	16.10	3	1,785	0.17%
2020/12/31	0	16.70	0	0.00	16.10	0	1,780	0.00%
2020/12/30	20	17.08	0	0.00	16.65	20	1,757	1.14%
2020/12/29	6	17.85	7	17.90	17.90	-1	1,702	-0.06%
2020/12/28	1	17.05	0	0.00	17.10	1	1,571	0.06%
2020/12/24	0	0.00	1	15.65	15.60	-1	1,502	-0.07%
2020/12/23	1	15.00	0	0.00	14.95	1	1,484	0.07%
2020/12/11	0	0.00	3	15.45	15.40	-3	1,697	-0.18%
2020/12/08	3	16.00	0	0.00	15.90	3	1,863	0.16%
2020/12/04	0	0.00	2.5	15.67	15.70	-2.5	1,953	-0.13%
2020/12/03	0	0.00	1	16.05	15.60	-1	2,009	-0.05%
2020/12/01	0.2	16.20	0	0.00	16.20	0.2	2,238	0.01%
2020/11/27	0.1	16.75	0	0.00	16.70	0.1	2,393	0.01%
2020/11/26	6	16.82	0	0.00	16.65	6	2,397	0.25%
2020/11/25	2	17.00	3.1	16.77	17.20	-1.1	2,353	-0.05%
2020/11/12	2	15.90	4	15.44	15.30	-2	2,148	-0.09%
2020/11/10	5	16.04	3	15.90	15.65	2	2,116	0.09%
2020/11/09	13	16.68	1	16.60	16.45	12	2,082	0.58%
2020/11/06	0	0.00	1	15.55	16.00	-1	2,006	-0.05%
2020/11/05	0	0.00	6.2	14.81	15.00	-6.2	1,956	-0.32%
2020/11/04	7	14.76	1	14.85	15.00	6	1,945	0.31%
2020/11/03	2	14.20	3	14.15	14.10	-1	2,000	-0.05%
2020/11/02	14	14.19	4	14.50	14.70	10	1,979	0.51%
2020/10/30	0	0.00	3	13.57	14.20	-3	1,936	-0.15%
2020/10/28	0	0.00	2	13.60	13.40	-2	1,902	-0.11%
2020/10/27	2	13.45	0	0.00	13.40	2	1,903	0.11%
2020/10/26	1	13.70	0	0.00	13.65	1	1,908	0.05%
2020/10/23	3	13.92	0	0.00	13.90	3	1,910	0.16%
2020/10/15	1	14.10	1	14.10	14.10	0	1,941	0.00%
2020/10/14	0	0.00	1	14.10	14.30	-1	1,934	-0.05%
2020/10/13	0	0.00	2	13.98	13.80	-2	1,924	-0.10%
2020/10/12	3	13.80	0	0.00	13.60	3	1,917	0.16%
2020/10/06	0.5	14.20	0	0.00	14.15	0.5	1,911	0.02%
2020/09/30	1	14.05	0	0.00	14.20	1	1,926	0.05%
2020/09/25	0	0.00	1	14.50	14.10	-1	1,946	-0.05%
2020/09/24	1	14.05	1	14.00	13.85	0	1,925	0.00%
2020/09/23	0	0.00	3	14.43	14.35	-3	1,911	-0.16%
2020/09/22	1	14.80	10	14.80	14.80	-9	1,893	-0.48%
2020/09/21	10	16.90	0	0.00	15.85	10	1,842	0.54%
2020/09/16	10	16.80	0	0.00	16.70	10	1,791	0.56%
2020/09/15	1	16.75	1	16.85	17.20	0	1,759	0.00%
2020/09/11	0	0.00	7	15.49	15.30	-7	1,654	-0.42%
2020/09/10	13	16.83	12	16.20	16.05	1	1,638	0.06%
2020/09/09	0	0.00	0.2	16.80	16.80	-0.2	1,558	-0.01%
2020/09/08	2	15.90	20	15.68	16.00	-18	1,521	-1.18%
2020/09/07	4	17.35	7	16.65	16.50	-3	1,493	-0.20%
2020/09/04	7	17.05	10	16.22	17.05	-3	1,428	-0.21%
2020/09/03	15	14.30	2	15.25	15.50	13	1,267	1.03%
2020/09/02	13	13.15	10	14.10	14.10	3	1,228	0.24%
2020/09/01	0	0.00	2	12.88	12.85	-2	1,140	-0.18%
2020/08/27	2	12.20	0	0.00	12.00	2	1,118	0.18%
2020/08/25	0	0.00	22	12.35	12.20	-22	1,114	-1.97%
2020/08/24	0	0.00	0.7	12.00	11.80	-0.7	1,109	-0.06%
2020/08/21	2	11.50	0.2	11.90	11.70	1.8	1,109	0.16%
2020/08/20	20	11.70	0	0.00	11.40	20	1,101	1.82%
2020/08/19	6.2	12.40	0	0.00	12.40	6.2	1,085	0.57%
2020/08/17	0	0.00	0.4	12.70	12.40	-0.4	1,078	-0.03%
2020/08/14	0	0.00	11	12.47	12.75	-11	1,073	-1.02%
2020/08/11	11	12.03	0.6	12.40	12.05	10.4	1,053	0.99%
2020/08/10	10	12.60	0	0.00	12.60	10	1,034	0.97%
2020/08/07	1	12.85	2	13.18	12.80	-1	1,017	-0.10%
2020/07/31	0	0.00	1	14.20	14.20	-1	996	-0.10%
2020/07/27	1	14.65	0	0.00	14.15	1	979	0.10%
2020/07/24	2.4	15.87	0	0.00	15.65	2.4	966	0.25%
2020/07/23	1	16.90	1	17.00	16.85	0	958	0.00%
2020/07/20	1	15.80	0	0.00	16.00	1	950	0.11%
2020/07/14	1	16.55	0	0.00	16.55	1	989	0.10%
2020/07/13	0	0.00	2	17.23	17.45	-2	986	-0.20%
2020/07/10	0	0.00	15	16.10	16.45	-15	979	-1.53%
2020/07/09	3	16.40	0	0.00	16.15	3	975	0.31%
2020/07/08	4	17.11	0	0.00	16.90	4	965	0.41%
2020/07/07	0	0.00	2	17.65	18.05	-2	946	-0.21%
2020/07/03	1	16.40	0	0.00	16.35	1	963	0.10%
2020/07/02	0	0.00	1	17.20	16.80	-1	969	-0.10%
2020/06/30	1	16.55	0	0.00	16.65	1	969	0.10%
2020/06/24	0	0.00	1	17.30	17.40	-1	998	-0.10%
2020/06/22	1	18.05	0	0.00	17.90	1	1,014	0.10%
2020/06/10	5	10.09	0	0.00	10.00	5	1,015	0.49%
2020/06/09	1	10.50	1	11.05	10.30	0	1,027	0.00%
2020/06/08	4	10.38	1	10.55	10.30	3	1,029	0.29%
2020/06/05	1	10.85	2	10.90	10.85	-1	1,021	-0.10%
2020/06/04	0	0.00	3	10.90	10.85	-3	1,048	-0.29%
2020/06/02	0	0.00	1	10.75	11.15	-1	1,064	-0.09%
2020/06/01	10	10.40	0	0.00	10.15	10	1,059	0.94%
2020/05/29	0.8	10.60	1	10.45	10.40	-0.2	1,094	-0.02%
2020/05/27	1	9.93	0	0.00	9.93	1	1,123	0.09%
2020/05/25	2	8.91	0	0.00	9.01	2	1,310	0.15%
2020/05/11	1	8.93	0	0.00	9.20	1	1,663	0.06%
2020/04/29	0	0.00	2	8.80	9.50	-2	1,592	-0.13%
2020/04/22	1	7.82	1	8.08	8.10	0	1,580	0.00%
2020/04/21	2	8.21	0	0.00	8.20	2	1,581	0.13%
2020/03/25	0	0.00	2	7.95	7.78	-2	1,542	-0.13%
2020/03/23	1	6.37	0	0.00	7.12	1	1,530	0.07%
2020/03/20	1	7.10	0	0.00	7.01	1	1,519	0.07%
2020/03/19	1	7.34	0	0.00	7.34	1	1,489	0.07%
2020/03/18	2	8.58	0	0.00	8.15	2	1,477	0.14%
2020/03/09	0	0.00	2	12.85	12.15	-2	1,319	-0.15%
2020/03/06	1	13.50	1	13.60	13.40	0	1,275	0.00%
2020/03/03	1	14.30	26	14.33	14.20	-25	1,187	-2.11%
2020/03/02	5	14.60	0	0.00	14.60	5	1,105	0.45%
2020/02/27	0	0.00	4	16.20	16.20	-4	1,090	-0.37%
2020/02/26	2	17.45	0	0.00	17.95	2	1,004	0.20%
2020/02/25	0	0.00	16	16.84	17.65	-16	873	-1.83%
2020/02/24	38	16.35	0	0.00	16.05	38	772	4.92%
2020/02/21	22	16.90	0	0.00	16.80	22	734	3.00%
2020/02/20	1	16.85	6	16.93	17.05	-5	670	-0.75%
2020/02/19	0	0.00	1	16.25	16.25	-1	569	-0.18%
2020/02/06	6	14.90	0	0.00	15.00	6	561	1.07%
2020/01/30	1	14.50	0	0.00	14.60	1	628	0.16%
2020/01/16	1	15.80	0	0.00	15.80	1	776	0.13%
2020/01/08	0	0.00	3	15.75	15.55	-3	772	-0.39%
2020/01/06	1	15.40	0	0.00	15.35	1	755	0.13%
2020/01/03	0	0.00	1	15.60	15.50	-1	763	-0.13%
2019/12/31	0	0.00	1	15.20	15.45	-1	767	-0.13%
2019/12/17	0	0.00	0.2	14.80	14.80	-0.2	837	-0.03%
2019/12/13	0	0.00	1	14.75	14.75	-1	843	-0.12%
2019/12/12	0	0.00	1	14.75	14.70	-1	850	-0.12%
2019/12/10	0	0.00	1	14.85	14.85	-1	874	-0.11%
2019/12/09	0	0.00	1	14.90	14.90	-1	884	-0.11%
2019/12/03	0	0.00	3	14.70	14.50	-3	965	-0.31%
2019/12/02	0	0.00	3	14.80	14.35	-3	1,019	-0.29%
2019/11/29	0	0.00	5	14.60	14.60	-5	1,062	-0.47%
2019/11/28	1	14.65	3	14.70	14.60	-2	1,087	-0.18%
2019/11/27	0	0.00	1	14.90	14.80	-1	1,099	-0.09%
2019/11/26	1	14.85	3	15.00	14.85	-2	1,129	-0.18%
2019/11/25	1	14.85	3	15.00	14.80	-2	1,137	-0.18%
2019/11/22	0	0.00	10	14.99	14.90	-10	1,142	-0.88%
2019/11/21	1	14.90	4	14.96	14.85	-3	1,161	-0.26%
2019/11/20	0	0.00	13	14.95	14.75	-13	1,175	-1.11%
2019/11/18	3	15.05	4	15.29	15.10	-1	1,245	-0.08%
2019/11/13	1	15.00	0	0.00	14.90	1	1,414	0.07%
2019/11/12	3	15.05	2	15.10	15.00	1	1,409	0.07%
2019/11/11	0	0.00	12	15.00	14.85	-12	1,409	-0.85%
2019/11/08	0	0.00	3	15.70	16.20	-3	1,391	-0.22%
2019/11/05	4	15.51	3	15.85	15.45	1	1,437	0.07%
2019/11/04	7	16.06	0	0.00	15.90	7	1,427	0.49%
2019/11/01	1	16.15	2	16.20	16.10	-1	1,425	-0.07%
2019/10/30	2	16.05	3	16.17	15.95	-1	1,407	-0.07%
2019/10/29	23	15.95	1	16.15	15.95	22	1,391	1.58%
2019/10/28	0	0.00	24	16.69	16.80	-24	1,343	-1.79%
2019/10/25	0	0.00	1	15.10	16.00	-1	1,231	-0.08%
2019/10/18	0	0.00	2	14.60	14.55	-2	1,183	-0.17%
2019/10/17	0	0.00	1	14.40	14.40	-1	1,181	-0.08%
2019/10/16	2	14.35	0	0.00	14.35	2	1,174	0.17%
2019/10/15	1	14.60	0	0.00	14.50	1	1,169	0.09%
2019/10/09	1	14.65	13	14.80	14.65	-12	1,153	-1.04%
2019/10/03	6	15.35	0	0.00	15.15	6	1,114	0.54%
2019/10/01	5	14.93	3	14.85	15.05	2	1,117	0.18%
2019/09/27	0	0.00	5	14.70	14.70	-5	1,120	-0.45%
2019/09/24	10	15.03	0	0.00	15.15	10	1,096	0.91%
2019/09/18	1	14.75	0	0.00	14.70	1	1,056	0.09%
2019/09/16	1	15.00	4	14.90	14.50	-3	1,042	-0.29%
2019/09/11	0	0.00	3	15.08	15.15	-3	1,015	-0.30%
2019/09/10	5	15.44	0.2	15.40	15.40	4.8	1,002	0.48%
2019/09/05	10	14.69	0	0.00	14.65	10	916	1.09%
2019/09/02	0	0.00	4	14.05	14.15	-4	800	-0.50%
2019/08/30	0.3	13.80	1	13.50	13.65	-0.7	778	-0.09%
2019/08/29	1	13.25	3	13.35	13.70	-2	764	-0.26%
2019/08/26	3	13.15	1	13.20	13.15	2	714	0.28%
2019/08/22	35	13.65	3	13.50	13.55	32	677	4.72%
2019/08/21	42	13.30	0	0.00	13.30	42	639	6.57%
2019/08/20	108	13.25	7	13.49	13.45	101	599	16.83%	大買/鉅額交易
2019/08/16	0	0.00	4	14.55	14.60	-4	416	-0.96%
2019/08/15	0	0.00	2	14.30	14.35	-2	414	-0.48%
2019/08/14	3	14.35	4	14.71	14.40	-1	415	-0.24%
2019/08/13	1	14.75	0	0.00	14.80	1	414	0.24%
2019/08/12	2	15.00	1	15.20	15.05	1	410	0.24%
2019/08/08	8	15.45	2	15.25	15.45	6	405	1.48%
2019/08/07	0	0.00	7	15.40	15.40	-7	379	-1.85%
2019/08/06	2	13.50	2	13.80	14.00	0	345	0.00%
2019/08/05	2	15.00	2	14.90	14.60	0	340	0.00%
2019/08/02	3	15.65	3	15.60	15.60	0	336	0.00%
2019/07/31	0	0.00	2	16.60	16.60	-2	346	-0.58%
2019/07/25	0	0.00	2	16.80	17.20	-2	373	-0.54%
2019/07/24	2	16.40	0	0.00	16.45	2	375	0.53%
2019/07/12	3	17.05	1	17.10	16.95	2	564	0.35%
2019/07/09	1	17.25	0	0.00	17.20	1	658	0.15%
2019/07/08	2	17.95	5	17.94	17.65	-3	688	-0.44%
2019/07/05	4	18.90	0	0.00	18.80	4	697	0.57%
2019/07/04	3	18.20	3	18.45	18.65	0	719	0.00%
2019/06/21	6	18.20	0	0.00	18.15	6	768	0.78%
2019/06/10	6	17.95	0	0.00	17.80	6	783	0.77%
2019/06/04	13	17.85	0	0.00	18.10	13	789	1.65%
2019/06/03	2	17.43	0	0.00	17.45	2	806	0.25%
2019/05/31	1	17.80	0	0.00	17.70	1	809	0.12%
2019/05/30	4	17.80	0	0.00	17.70	4	814	0.49%
2019/05/29	5	17.65	0	0.00	17.55	5	825	0.61%
2019/05/28	0	0.00	13	17.35	17.40	-13	833	-1.56%
2019/05/24	0	0.00	3	16.95	16.95	-3	874	-0.34%
2019/05/23	3	16.80	0	0.00	16.60	3	881	0.34%
2019/05/20	0	0.00	2	17.00	17.05	-2	885	-0.23%
2019/05/15	18	18.63	3	18.80	18.60	15	892	1.68%
2019/05/14	2	18.55	2	18.85	18.55	0	891	0.00%
2019/05/13	15	19.00	3	19.05	18.95	12	889	1.35%
2019/05/10	3	18.80	3	19.30	19.00	0	887	0.00%
2019/05/09	4	19.09	0	0.00	18.70	4	886	0.45%
2019/05/07	15	19.95	0	0.00	19.85	15	873	1.72%
2019/05/06	2	19.50	2	19.80	19.75	0	876	0.00%
2019/04/30	0	0.00	2	19.85	19.90	-2	880	-0.23%
2019/04/29	3	19.50	0	0.00	19.40	3	889	0.34%
2019/04/26	4	20.13	2	20.95	19.90	2	878	0.23%
2019/04/25	3	20.63	2	20.85	20.55	1	866	0.12%
2019/04/23	2	21.05	0	0.00	21.30	2	840	0.24%
2019/04/22	0	0.00	74	21.18	21.90	-74	820	-9.02%
2019/04/19	2	19.85	2	20.10	19.95	0	771	0.00%
2019/04/18	3	20.30	0	0.00	20.00	3	772	0.39%
2019/04/17	6	20.93	10	21.30	21.10	-4	748	-0.53%
2019/04/16	0	0.00	2	20.75	20.70	-2	708	-0.28%
2019/04/12	6	19.43	6	19.50	19.50	0	675	0.00%
2019/04/11	2	18.60	4	18.98	18.90	-2	653	-0.31%
2019/04/09	0	0.00	2	18.35	18.35	-2	640	-0.31%
2019/04/08	1	16.80	1	17.45	16.70	0	621	0.00%
2019/04/02	2	16.45	2	16.10	16.75	0	655	0.00%
2019/04/01	2	15.45	0	0.00	15.25	2	677	0.30%
2019/03/26	2	15.50	0	0.00	15.50	2	785	0.25%
2019/03/25	2	15.60	2	15.95	15.65	0	796	0.00%
2019/03/18	1	16.35	1	16.70	16.50	0	914	0.00%
2019/03/15	0	0.00	1	16.70	16.45	-1	950	-0.11%
2019/03/14	1	16.30	0	0.00	16.40	1	971	0.10%
2019/03/07	2	16.80	0	0.00	16.70	2	970	0.21%
2019/02/27	2	18.55	0	0.00	18.60	2	940	0.21%
2019/02/25	0	0.00	2	18.80	19.45	-2	921	-0.22%
2019/02/13	0	0.00	1	17.95	17.95	-1	861	-0.12%
2019/01/30	0	0.00	3	18.05	18.00	-3	854	-0.35%
2019/01/29	4	17.70	1	17.85	17.85	3	848	0.35%
2019/01/28	0	0.00	1	17.85	17.55	-1	844	-0.12%
2019/01/25	2	17.55	0	0.00	17.50	2	843	0.24%
2019/01/23	10	18.20	2	17.90	18.30	8	827	0.97%
2019/01/22	12	17.49	2	17.95	17.50	10	816	1.23%
2019/01/21	2	17.80	0	0.00	17.65	2	808	0.25%
2019/01/18	11	18.70	0	0.00	18.70	11	789	1.39%
2019/01/17	2	18.50	2	18.85	18.60	0	790	0.00%
2019/01/16	2	18.80	2	19.20	18.95	0	781	0.00%
2019/01/15	5	18.71	0	0.00	18.75	5	773	0.65%
2019/01/14	3	19.20	0	0.00	19.10	3	759	0.39%
2019/01/11	2	19.55	2	19.95	19.40	0	755	0.00%
2019/01/10	3	19.20	2	19.20	19.10	1	736	0.14%
2019/01/09	2	18.90	0	0.00	18.85	2	721	0.28%
2019/01/07	0	0.00	2	19.00	18.85	-2	704	-0.28%
2019/01/04	10	18.80	0	0.00	18.90	10	697	1.43%
2019/01/02	22	19.80	5	19.97	19.65	17	676	2.51%
2018/12/27	3	18.60	0	0.00	18.55	3	643	0.47%
2018/12/26	0	0.00	2	19.13	18.60	-2	626	-0.32%
2018/12/25	3	18.92	1	19.25	19.20	2	608	0.33%
2018/12/24	3	19.27	0	0.00	19.50	3	581	0.52%
2018/12/22	0	0.00	9	19.66	19.95	-9	548	-1.64%
2018/12/21	0	0.00	2	18.55	18.55	-2	487	-0.41%
2018/12/20	4	17.35	5	17.54	16.90	-1	482	-0.21%
2018/12/14	7	17.21	90	17.35	17.30	-83	477	-17.37%
2018/12/13	1	17.55	2	17.75	18.05	-1	454	-0.22%
2018/12/12	2	17.45	1	17.40	17.85	1	422	0.24%
2018/12/11	1	18.05	5	18.08	17.50	-4	401	-1.00%
2018/12/10	3	16.30	4	17.23	17.50	-1	360	-0.28%
2018/12/07	0	0.00	4	15.16	15.95	-4	324	-1.23%
2018/12/06	2	14.50	0	0.00	14.50	2	300	0.67%
2018/12/05	0	0.00	4	14.00	14.40	-4	295	-1.36%
2018/12/04	0	0.00	1	14.65	14.35	-1	294	-0.34%
2018/11/29	2	14.40	2	14.75	14.55	0	297	0.00%
2018/11/19	1	14.80	0	0.00	14.40	1	325	0.31%
2018/11/13	0	0.00	1	13.85	14.05	-1	347	-0.29%
2018/11/12	2	14.05	2	14.40	14.10	0	354	0.00%
2018/11/09	0	0.00	2	13.95	13.80	-2	362	-0.55%
2018/11/08	2	13.80	0	0.00	13.80	2	370	0.54%
2018/11/06	2	14.25	0	0.00	14.20	2	375	0.53%
2018/11/05	0	0.00	2	14.55	14.45	-2	377	-0.53%
2018/11/02	2	14.23	1	14.50	14.25	1	378	0.26%
2018/10/30	1	14.00	0	0.00	13.60	1	380	0.26%
2018/10/29	0	0.00	1	14.20	14.05	-1	379	-0.26%
2018/10/24	1	15.00	2	15.10	14.70	-1	380	-0.26%
2018/10/12	3	13.20	3	13.95	14.25	0	391	0.00%
2018/10/11	4	14.70	0	0.00	14.45	4	396	1.01%
2018/10/08	1	16.55	0	0.00	16.40	1	389	0.26%
2018/10/05	2	17.25	0	0.00	17.25	2	384	0.52%
2018/10/04	23	17.09	0	0.00	17.00	23	375	6.13%
2018/09/27	2	18.80	1	18.70	18.45	1	365	0.27%
2018/09/26	1	19.50	5	19.47	19.25	-4	350	-1.14%
2018/09/25	5	18.20	0	0.00	18.30	5	332	1.50%
2018/09/20	4	17.95	4	17.95	17.70	0	323	0.00%
2018/09/17	2	15.55	2	15.90	15.45	0	315	0.00%
2018/09/14	2	15.30	2	15.55	15.40	0	321	0.00%
2018/09/12	2	15.45	0	0.00	15.45	2	323	0.62%
2018/09/06	0	0.00	1	18.00	17.80	-1	325	-0.31%
2018/09/05	1	17.15	0	0.00	17.05	1	320	0.31%
2018/08/31	0	0.00	3	17.23	17.70	-3	318	-0.94%
2018/08/30	1	15.95	10	16.10	16.10	-9	299	-3.01%
2018/08/29	15	14.80	0	0.00	14.65	15	299	5.00%
2018/08/24	3	15.65	3	16.15	15.50	0	310	0.00%
2018/08/23	1	15.35	1	15.35	15.60	0	312	0.00%
2018/08/22	2	15.58	0	0.00	15.55	2	313	0.64%
2018/08/21	1	14.75	0	0.00	15.30	1	312	0.32%
2018/08/16	2	16.50	0	0.00	16.45	2	287	0.70%
2018/08/14	1	18.75	0	0.00	18.70	1	271	0.37%
2018/08/13	119	19.00	4	19.33	18.75	115	271	42.28%	大買/鉅額交易
2018/08/08	2	19.90	2	20.15	19.90	0	263	0.00%
2018/08/07	2	19.95	0	0.00	19.90	2	262	0.76%
2018/08/01	0	0.00	1	20.25	20.20	-1	260	-0.38%
2018/07/26	2	20.25	2	20.50	20.30	0	260	0.00%
2018/07/25	0	0.00	2	20.05	20.05	-2	267	-0.75%
2018/07/24	2	20.20	2	20.50	20.10	0	273	0.00%
2018/07/18	10	20.88	4	21.43	20.70	6	274	2.19%
2018/07/16	0	0.00	1	19.95	20.00	-1	265	-0.38%
2018/07/13	0	0.00	1	19.95	19.80	-1	267	-0.37%
2018/07/11	2	19.65	2	19.95	19.60	0	274	0.00%
2018/07/09	2	19.65	0	0.00	19.70	2	278	0.72%
2018/07/02	1	20.55	1	20.95	20.25	0	297	0.00%
2018/06/28	1	20.05	2	20.55	20.70	-1	309	-0.32%
2018/06/27	2	20.03	1	20.40	20.00	1	314	0.32%
2018/06/25	6	21.00	3	21.40	20.60	3	314	0.95%
2018/06/22	1	20.70	2	20.75	20.90	-1	315	-0.32%
2018/06/21	2	20.80	0	0.00	20.90	2	316	0.63%
2018/06/20	0	0.00	8	21.00	21.00	-8	325	-2.46%
2018/06/14	0	0.00	2	21.25	21.30	-2	350	-0.57%
2018/06/12	0	0.00	8	21.44	21.50	-8	373	-2.14%
2018/06/11	3	21.50	0	0.00	21.55	3	379	0.79%
2018/06/06	2	22.70	2	23.00	22.35	0	407	0.00%
2018/06/05	0	0.00	3	21.92	22.55	-3	421	-0.71%
2018/06/04	1	21.50	0	0.00	21.55	1	436	0.23%
2018/05/21	2	21.85	0	0.00	21.65	2	704	0.28%
2018/05/10	2	22.85	2	23.20	22.55	0	733	0.00%
2018/05/09	2	22.80	2	23.20	22.80	0	735	0.00%
2018/04/27	0	0.00	5	21.30	21.25	-5	727	-0.69%
2018/04/26	1	21.10	1	21.45	21.00	0	728	0.00%
2018/04/17	1	22.00	0	0.00	22.15	1	743	0.13%
2018/04/16	1	22.60	1	23.10	22.50	0	747	0.00%
2018/04/11	3	22.70	1	22.90	22.80	2	786	0.25%
2018/03/31	3	24.10	1	24.20	24.00	2	770	0.26%
2018/03/30	0	0.00	1	24.40	24.35	-1	772	-0.13%
2018/03/29	1	24.70	0	0.00	24.85	1	769	0.13%
2018/03/28	1	25.15	0	0.00	25.15	1	767	0.13%
2018/03/26	4	24.70	0	0.00	24.70	4	765	0.52%
2018/03/23	0	0.00	1	24.50	24.65	-1	765	-0.13%
2018/03/22	3	25.40	0	0.00	25.20	3	760	0.39%
2018/03/20	0	0.00	3	26.10	25.35	-3	752	-0.40%
2018/03/19	7	25.56	3	26.10	25.75	4	773	0.52%
2018/03/16	45	25.82	0	0.00	26.00	45	763	5.89%
2018/03/12	3	26.80	1	27.20	26.80	2	730	0.27%
2018/03/09	1	27.85	0	0.00	27.60	1	718	0.14%
2018/03/08	4	27.73	50	28.13	27.30	-46	710	-6.48%
2018/03/07	8	28.53	3	29.45	27.70	5	691	0.72%
2018/03/06	0	0.00	4	27.10	28.75	-4	634	-0.63%
2018/03/05	7	27.24	0	0.00	26.80	7	582	1.20%
2018/03/02	1	26.90	12	27.56	27.50	-11	554	-1.98%
2018/03/01	0	0.00	4	25.85	25.85	-4	474	-0.84%
2018/02/26	3	24.05	3	24.45	24.10	0	470	0.00%
2018/02/22	0	0.00	3	22.55	23.25	-3	471	-0.64%
2018/02/21	2	21.45	4	21.88	22.50	-2	472	-0.42%
2018/02/09	3	19.30	3	20.25	21.00	0	478	0.00%
2018/02/08	2	21.05	0	0.00	21.00	2	481	0.42%
2018/02/07	3	21.85	0	0.00	21.75	3	489	0.61%
2018/02/05	3	23.70	0	0.00	23.60	3	496	0.60%
2018/01/29	0	0.00	9	24.55	24.40	-9	527	-1.71%
2018/01/24	3	24.60	0	0.00	24.55	3	567	0.53%
2018/01/19	1	24.65	0	0.00	24.65	1	613	0.16%
2018/01/18	0	0.00	1	25.20	25.00	-1	618	-0.16%
2018/01/09	0	0.00	3	25.30	26.35	-3	733	-0.41%
2018/01/08	3	24.85	0	0.00	24.80	3	748	0.40%
2018/01/05	1	26.30	1	26.30	26.25	0	735	0.00%
2018/01/03	0	0.00	1	26.50	26.10	-1	772	-0.13%
2018/01/02	0	0.00	4	26.00	26.10	-4	858	-0.47%