立凱-KY (5227)-元大-中壢券商分點個股進出

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

立凱-KY

(5227)

股價
39.55
漲跌
▼1.45
漲幅
-3.54%
成交量
580張
產業
上櫃電子零組件類股
262人加入追蹤

立即追蹤
本地時間:13:30

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

立凱-KY (5227)籌碼相關－元大-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-中壢券商分點個股進出
元大-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	9	39.46	0	0.00	39.55	9	241	3.72%
2024/11/20	6	40.37	4	40.95	41.00	2	233	0.86%
2024/11/18	0	37.70	0	0.00	37.60	0	220	0.01%
2024/11/15	24	39.81	5	39.41	38.80	19	222	8.56%
2024/11/14	15	42.33	27.1	42.46	42.50	-12.1	204	-5.91%
2024/11/13	0	38.90	0	0.00	38.65	0	182	0.01%
2024/11/12	1	38.65	0	0.00	39.50	1	186	0.54%
2024/11/11	2	40.05	7	41.02	40.20	-5	186	-2.69%
2024/11/08	7	38.19	1.1	38.81	38.95	6	173	3.43%
2024/11/07	0	0.00	4	35.44	35.45	-4	169	-2.36%
2024/11/06	7	36.00	0	0.00	36.00	7	171	4.09%
2024/11/05	0	34.58	0	0.00	34.30	0	170	0.01%
2024/11/04	6.1	34.92	0	0.00	34.65	6.1	170	3.60%
2024/11/01	0	0.00	1	36.15	36.00	-1	168	-0.59%
2024/10/30	17.3	38.02	0	0.00	37.50	17.3	168	10.32%
2024/10/29	1	40.95	52.7	39.67	41.50	-51.7	156	-32.94%
2024/10/28	0	0.00	0	37.75	37.75	0	138	-0.02%
2024/10/22	0	32.80	0	0.00	32.60	0	138	0.01%
2024/10/21	0	32.75	0	0.00	32.60	0	139	0.01%
2024/10/18	0	32.68	0	0.00	32.65	0	140	0.01%
2024/10/17	0	32.70	0	0.00	32.95	0	143	0.01%
2024/10/16	0	32.65	0	0.00	32.95	0	146	0.00%
2024/10/15	0	0.00	0.8	32.55	32.45	-0.8	149	-0.55%
2024/10/14	0.2	32.70	0	0.00	32.65	0.2	150	0.16%
2024/10/09	0	33.15	0	0.00	32.95	0	151	0.01%
2024/10/04	0	34.15	0	0.00	34.10	0	153	0.02%
2024/10/01	0	33.95	0	0.00	33.85	0	154	0.00%
2024/09/30	2	33.90	0	0.00	33.85	2	155	1.29%
2024/09/27	0.2	33.80	1.1	34.08	33.95	-0.9	156	-0.56%
2024/09/26	0.2	33.85	0	0.00	33.70	0.2	159	0.11%
2024/09/25	0	33.75	0	0.00	33.75	0	162	0.00%
2024/09/20	1.1	32.53	0	0.00	32.70	1.1	164	0.65%
2024/09/18	0	33.35	0	0.00	33.00	0	161	0.00%
2024/09/16	0.1	33.40	3	33.00	33.25	-2.9	159	-1.84%
2024/09/04	1	27.81	0	0.00	28.00	1	158	0.66%
2024/09/03	0.1	29.10	0	0.00	28.95	0.1	155	0.06%
2024/08/30	0	0.00	0	30.00	29.50	0	158	0.00%
2024/08/29	0	0.00	0	30.08	29.90	0	158	0.00%
2024/08/28	0	0.00	0.1	29.95	30.10	-0.1	162	-0.07%
2024/08/27	0.1	30.04	0	30.30	29.95	0.1	165	0.03%
2024/08/23	0.1	29.40	0	0.00	29.00	0.1	192	0.05%
2024/08/20	0	30.67	0	0.00	30.50	0	215	0.01%
2024/08/19	0	0.00	0	30.60	30.45	0	226	0.00%
2024/08/14	0	0.00	0	29.70	29.75	0	227	0.00%
2024/08/13	0	0.00	0	29.73	29.65	0	227	0.00%
2024/08/12	0	0.00	0	29.90	29.60	0	229	0.00%
2024/08/08	0.3	30.14	0	0.00	29.65	0.3	232	0.11%
2024/08/07	0	31.38	0	31.40	31.20	0	235	0.00%
2024/08/06	0.1	29.76	0	0.00	29.70	0.1	234	0.02%
2024/08/05	0.2	32.20	0	0.00	31.60	0.2	230	0.07%
2024/08/02	0	35.08	0	0.00	34.75	0	226	0.01%
2024/07/31	0	35.85	0	0.00	35.70	0	226	0.01%
2024/07/30	0	35.30	0	0.00	36.25	0	228	0.01%
2024/07/26	0	35.05	0	0.00	34.85	0	243	0.00%
2024/07/23	0	35.50	0	0.00	35.30	0	245	0.00%
2024/07/22	0.2	35.33	0	0.00	34.60	0.2	246	0.08%
2024/07/19	0.1	35.73	0	0.00	35.50	0.1	244	0.03%
2024/07/18	0.2	36.03	1	36.05	35.95	-0.9	245	-0.35%
2024/07/17	1	36.60	0	0.00	36.40	1	244	0.41%
2024/07/16	0	36.75	0	0.00	36.70	0	249	0.00%
2024/07/15	0.1	37.00	0	0.00	36.70	0.1	257	0.02%
2024/07/12	0	37.50	0	0.00	37.35	0	263	0.01%
2024/07/11	0.1	37.10	0	0.00	37.00	0.1	265	0.04%
2024/07/10	0.2	37.38	0	0.00	37.10	0.2	269	0.07%
2024/07/09	0	37.30	0	0.00	37.10	0	272	0.01%
2024/07/08	0	38.05	0	0.00	37.70	0	277	0.00%
2024/07/05	0.1	38.43	0	0.00	38.60	0.1	276	0.03%
2024/07/03	0	37.50	0	0.00	37.15	0	293	0.00%
2024/07/02	0.1	37.15	0	0.00	37.15	0.1	294	0.03%
2024/07/01	0	37.35	0	0.00	37.20	0	293	0.00%
2024/06/28	0	0.00	1	37.90	37.55	-1	294	-0.34%
2024/06/25	0	37.00	0.2	37.15	37.00	-0.2	296	-0.07%
2024/06/24	1	37.60	0	0.00	37.40	1	297	0.34%
2024/06/21	0	38.00	0	0.00	37.95	0	298	0.01%
2024/06/19	1.1	38.81	0	0.00	38.75	1.1	296	0.37%
2024/06/18	1	39.50	0	0.00	39.55	1	295	0.34%
2024/06/17	0	0.00	0	39.30	39.45	0	297	0.00%
2024/06/05	0.1	39.57	0	0.00	39.55	0.1	307	0.04%
2024/06/04	1	40.70	1	40.85	40.05	0	315	0.00%
2024/06/03	0.2	41.64	0	0.00	40.65	0.2	326	0.05%
2024/05/30	0	41.25	0	0.00	41.05	0	325	0.00%
2024/05/29	1	42.45	1	42.65	42.40	0	321	0.00%
2024/05/28	15	41.48	2	41.47	41.50	13	297	4.37%
2024/05/24	1.1	36.55	0	0.00	37.05	1.1	279	0.39%
2024/05/23	0	0.00	0.1	38.90	37.80	-0.1	277	-0.02%
2024/05/20	0.5	36.43	0	0.00	36.05	0.5	270	0.18%
2024/05/15	0	0.00	1	37.50	37.10	-1	274	-0.36%
2024/05/14	1	36.75	0	0.00	37.60	1	273	0.37%
2024/05/13	3	37.30	3	37.47	37.30	0	271	0.00%
2024/05/09	0	0.00	1	35.60	35.30	-1	269	-0.37%
2024/05/07	0.2	34.90	0	0.00	35.00	0.2	268	0.09%
2024/05/06	0.3	34.89	0	0.00	35.10	0.3	268	0.09%
2024/05/02	0	35.25	0	0.00	35.15	0	266	0.01%
2024/04/30	0.1	36.46	0	0.00	36.80	0.1	262	0.05%
2024/04/29	0	0.00	1	35.40	35.45	-1	249	-0.40%
2024/04/25	0	35.30	0	0.00	35.45	0	246	0.00%
2024/04/23	0	35.30	0	0.00	34.85	0	247	0.00%
2024/04/22	0.1	34.61	0	0.00	34.30	0.1	246	0.02%
2024/04/19	3.6	35.98	0	0.00	35.30	3.6	239	1.51%
2024/04/18	1	37.35	0	0.00	37.00	1	229	0.43%
2024/04/17	4.1	38.59	0	0.00	38.50	4.1	222	1.84%
2024/04/16	1.1	38.63	0	0.00	38.55	1.1	219	0.49%
2024/04/15	0.1	39.26	0	0.00	39.10	0.1	217	0.05%
2024/04/12	0	39.30	1	39.50	39.60	-1	213	-0.45%
2024/04/10	0	43.45	1	42.60	42.70	-1	205	-0.48%
2024/04/09	0.2	39.85	1	39.42	43.45	-0.9	198	-0.43%
2024/04/08	0.4	39.84	0	0.00	39.50	0.4	187	0.24%
2024/04/03	0.3	39.81	0	0.00	39.90	0.3	186	0.18%
2024/04/01	0.1	40.25	1	40.25	40.05	-0.9	186	-0.47%
2024/03/29	1	40.50	0	0.00	40.35	1	186	0.54%
2024/03/27	0	39.70	0	0.00	39.60	0	184	0.02%
2024/03/26	0	0.00	0	40.50	39.85	0	182	0.00%
2024/03/25	0	40.15	0	0.00	40.70	0	180	0.00%
2024/03/22	0.4	40.24	0	0.00	40.00	0.4	180	0.22%
2024/03/21	0	40.25	0	0.00	40.15	0	179	0.00%
2024/03/20	0.2	40.22	0	0.00	40.00	0.2	180	0.11%
2024/03/18	0.2	40.88	1	40.75	40.80	-0.8	179	-0.44%
2024/03/15	0.1	40.17	0	0.00	40.50	0.1	181	0.07%
2024/03/14	0.3	40.29	0	0.00	40.30	0.3	180	0.14%
2024/03/13	0.1	40.73	0	0.00	40.20	0.1	180	0.04%
2024/03/11	0.5	41.20	0	0.00	41.25	0.5	181	0.27%
2024/03/08	0.2	42.15	1	43.00	40.60	-0.8	184	-0.45%
2024/03/07	2.1	43.76	0	0.00	42.80	2.1	178	1.17%
2024/03/06	0	44.95	0	0.00	44.50	0	171	0.03%
2024/03/05	1.1	44.51	0	0.00	44.60	1.1	170	0.62%
2024/03/04	0.2	45.05	0	0.00	44.85	0.2	168	0.12%
2024/03/01	0.1	45.13	0	0.00	44.95	0.1	167	0.04%
2024/02/29	0	45.05	0	0.00	45.00	0	166	0.01%
2024/02/27	0.1	45.24	7	45.32	44.90	-6.9	167	-4.13%
2024/02/26	0	45.63	0	0.00	45.45	0	164	0.02%
2024/02/22	0	0.00	1	46.65	46.75	-1	165	-0.60%
2024/02/21	1	46.81	0	0.00	46.55	1	164	0.62%
2024/02/20	0	47.73	9	47.59	47.15	-9	165	-5.43%
2024/02/16	0.1	46.98	3	46.52	46.60	-2.9	162	-1.78%
2024/02/05	1.1	45.91	0	0.00	45.60	1.1	164	0.64%
2024/01/31	2	45.40	0	0.00	45.25	2	158	1.26%
2024/01/29	0	0.00	1	46.00	45.50	-1	158	-0.63%
2024/01/19	0	0.00	2	46.10	45.85	-2	162	-1.23%
2024/01/17	0	0.00	0.1	46.05	45.50	-0.1	164	-0.06%
2024/01/16	0	46.93	13	46.27	46.10	-13	165	-7.86%
2024/01/12	0	0.00	0.1	46.55	46.90	-0.1	176	-0.03%
2024/01/10	0.1	45.70	0	0.00	45.65	0.1	181	0.03%
2024/01/08	0	0.00	1	46.30	46.20	-1	182	-0.55%
2024/01/03	0	47.13	0	0.00	47.00	0	193	0.02%
2024/01/02	0	47.27	0	0.00	46.95	0	195	0.02%
2023/12/29	0	47.90	0	0.00	47.45	0	196	0.00%
2023/12/28	0	47.50	0.1	47.50	47.90	-0.1	197	-0.03%
2023/12/26	5	47.45	0	0.00	47.45	5	202	2.47%
2023/12/25	0.1	47.43	0	0.00	47.15	0.1	205	0.03%
2023/12/22	0	47.85	0	0.00	47.30	0	211	0.00%
2023/12/21	0	0.00	1	47.60	47.55	-1	217	-0.46%
2023/12/19	1	47.35	0	0.00	47.35	1	218	0.46%
2023/12/14	0	48.80	0	0.00	48.55	0	226	0.00%
2023/12/12	2	48.53	0	0.00	48.50	2	247	0.81%
2023/12/11	2	49.35	0	0.00	49.15	2	249	0.80%
2023/12/08	0	50.20	0	0.00	49.80	0	259	0.01%
2023/12/07	2	49.98	6	50.38	49.90	-4	281	-1.42%
2023/12/05	6.1	49.96	0	0.00	52.40	6.1	294	2.05%
2023/12/04	0	0.00	2	49.15	49.00	-2	289	-0.69%
2023/12/01	0.1	49.55	6	48.87	49.55	-6	287	-2.07%
2023/11/30	6	49.28	1.1	47.91	49.35	5	282	1.75%
2023/11/29	1	47.90	1	48.10	47.90	0	280	0.00%
2023/11/24	1	47.06	0	0.00	47.15	1	285	0.35%
2023/11/22	0.1	48.53	0	0.00	48.15	0.1	285	0.04%
2023/11/21	0	47.70	1	47.70	47.70	-1	290	-0.33%
2023/11/20	0	48.00	0	0.00	47.50	0	295	0.01%
2023/11/17	0	47.70	0	0.00	47.85	0	294	0.01%
2023/11/14	0.1	46.00	0	0.00	45.90	0.1	299	0.03%
2023/11/13	1	45.60	0	0.00	45.65	1	300	0.33%
2023/11/10	0	46.75	0	0.00	46.50	0	303	0.01%
2023/11/08	1	47.01	0	0.00	47.00	1	308	0.33%
2023/11/07	0	47.65	0	0.00	47.30	0	309	0.01%
2023/11/03	0	47.05	0	0.00	47.00	0	310	0.01%
2023/11/02	0	47.55	0	0.00	47.05	0	310	0.01%
2023/11/01	0	46.81	0	0.00	46.55	0	315	0.01%
2023/10/31	1.1	46.42	0	0.00	46.40	1.1	315	0.34%
2023/10/30	1	46.85	0.2	46.90	46.95	0.8	316	0.25%
2023/10/25	1	47.30	0	0.00	47.30	1	317	0.32%
2023/10/24	0.1	47.05	0	0.00	47.10	0.1	316	0.02%
2023/10/23	10	46.62	1	46.60	46.50	9	315	2.86%
2023/10/20	0	47.82	0	0.00	47.10	0	311	0.01%
2023/10/18	2	48.80	0	0.00	48.80	2	313	0.64%
2023/10/17	0	50.10	1	50.11	50.00	-1	312	-0.32%
2023/10/16	0	51.00	0	0.00	50.30	0	313	0.01%
2023/10/11	5.2	50.38	0.2	50.50	51.00	5	323	1.56%
2023/10/05	0.2	53.86	2	53.70	53.80	-1.8	319	-0.56%
2023/10/04	1	52.61	0	0.00	52.70	1	319	0.32%
2023/10/03	4	53.45	0.2	53.70	53.50	3.8	320	1.19%
2023/09/28	0.2	55.05	0	0.00	54.60	0.2	320	0.06%
2023/09/27	1	54.10	0.1	54.70	54.00	0.9	321	0.28%
2023/09/26	3	55.50	0	0.00	55.70	3	322	0.93%
2023/09/21	0	0.00	9.1	53.34	53.00	-9.1	324	-2.81%
2023/09/20	9	55.00	0	0.00	54.40	9	324	2.77%
2023/09/19	8.1	54.99	15	55.29	54.30	-6.9	326	-2.11%
2023/09/18	8	57.64	0	57.10	56.90	8	324	2.46%
2023/09/15	2	56.80	1.1	56.71	56.50	0.9	319	0.27%
2023/09/14	0	52.80	0	0.00	53.20	0	307	0.01%
2023/09/13	13	53.43	0	0.00	53.30	13	307	4.23%
2023/09/12	10.1	52.19	3.1	53.08	54.00	7	308	2.28%
2023/09/11	0	0.00	1	47.05	49.15	-1	292	-0.34%
2023/09/08	0	50.23	0	50.20	50.20	0	275	0.00%
2023/09/07	0	50.70	0	0.00	50.40	0	278	0.01%
2023/09/04	2	51.90	30	50.80	51.10	-28	303	-9.22%
2023/08/31	10	51.30	0	0.00	50.70	10	308	3.25%
2023/08/30	10	50.65	0	0.00	51.00	10	310	3.22%
2023/08/29	10	49.93	0.5	49.80	50.30	9.5	313	3.03%
2023/08/28	0.1	49.05	0	0.00	49.00	0.1	314	0.03%
2023/08/25	0.1	48.90	0	0.00	49.25	0.1	313	0.03%
2023/08/23	0	52.77	0	0.00	52.70	0	309	0.01%
2023/08/21	0.1	53.40	0	0.00	53.30	0.1	326	0.02%
2023/08/18	1	52.69	0	0.00	51.50	1	336	0.30%
2023/08/16	1.2	53.66	0	0.00	54.00	1.2	350	0.33%
2023/08/15	1	58.30	0	0.00	58.00	1	354	0.28%
2023/08/11	0	0.00	1	61.90	61.20	-1	404	-0.25%
2023/08/09	1	61.20	0	0.00	60.30	1	515	0.19%
2023/08/07	3	62.80	0	0.00	62.90	3	604	0.50%
2023/08/04	0	59.40	0	0.00	59.40	0	652	0.00%
2023/08/02	0	0.00	10	59.39	59.30	-10	666	-1.50%
2023/08/01	0	0.00	3	60.20	60.10	-3	683	-0.44%
2023/07/31	0.1	60.83	0	0.00	60.20	0.1	701	0.01%
2023/07/28	0	61.25	0	0.00	61.00	0	716	0.00%
2023/07/21	1	62.50	0	0.00	62.10	1	800	0.12%
2023/07/20	0	63.40	0	0.00	63.00	0	819	0.00%
2023/07/18	1	64.30	5	65.14	63.90	-4	864	-0.46%
2023/07/17	1	65.20	0	0.00	65.20	1	953	0.10%
2023/07/14	0	0.00	4	65.50	65.80	-4	980	-0.41%
2023/07/11	0	0.00	2	68.00	67.70	-2	992	-0.20%
2023/07/10	0	0.00	2	67.90	67.50	-2	1,000	-0.20%
2023/07/06	1	66.92	3	67.10	66.90	-2	1,029	-0.19%
2023/07/04	0	0.00	4	67.40	67.10	-4	1,056	-0.38%
2023/06/26	1	68.50	0	0.00	68.10	1	1,044	0.10%
2023/06/21	1	69.40	2	69.50	69.20	-1	1,042	-0.10%
2023/06/20	0	0.00	4	69.70	69.50	-4	1,041	-0.38%
2023/06/19	1	69.90	3.1	70.32	69.80	-2.1	1,042	-0.20%
2023/06/16	9	70.82	1	70.80	70.70	8	1,047	0.76%
2023/06/14	0	0.00	2	69.70	69.70	-2	1,033	-0.19%
2023/06/12	2	71.15	4	71.40	69.80	-2	1,040	-0.19%
2023/06/09	4	72.20	1	72.20	72.30	3	1,029	0.29%
2023/06/08	0.1	73.00	4	72.50	72.10	-4	1,033	-0.38%
2023/06/07	4	71.30	4	71.20	71.20	0	1,037	0.00%
2023/06/06	1	71.70	0	0.00	71.00	1	1,039	0.10%
2023/06/05	0	72.10	1	71.90	71.80	-1	1,043	-0.10%
2023/06/02	1	72.00	4	72.00	71.80	-3	1,054	-0.28%
2023/06/01	0	0.00	5	71.94	71.60	-5	1,055	-0.47%
2023/05/31	4	72.33	10	72.51	72.10	-6	1,057	-0.57%
2023/05/30	6	72.62	3	72.23	72.30	3	1,064	0.28%
2023/05/26	3	71.60	4.1	71.53	70.80	-1.1	1,090	-0.10%
2023/05/25	1	72.80	0	0.00	72.20	1	1,094	0.09%
2023/05/24	7	71.81	1	73.50	72.50	6	1,098	0.55%
2023/05/23	0	0.00	0.1	72.31	72.10	-0.1	1,092	-0.01%
2023/05/22	0	0.00	0.1	73.70	73.20	-0.1	1,084	-0.01%
2023/05/19	4	73.53	2	73.30	73.30	2	1,083	0.18%
2023/05/18	5.1	74.55	5	75.12	73.40	0.1	1,082	0.01%
2023/05/17	11.1	76.37	15	75.33	75.00	-3.9	1,062	-0.37%
2023/05/16	20	77.35	5	78.28	76.10	15	1,034	1.45%
2023/05/15	5	75.58	0	0.00	80.00	5	980	0.51%
2023/05/12	2.1	75.00	5.5	74.26	77.80	-3.4	959	-0.36%
2023/05/11	5.1	72.91	0.1	73.20	73.10	5	917	0.54%
2023/05/10	3.3	74.06	6.1	75.24	74.90	-2.8	893	-0.31%
2023/05/09	2	72.50	1	72.30	72.50	1	852	0.12%
2023/05/05	2	72.80	2	72.90	72.70	0	837	0.00%
2023/05/04	5	72.70	0	0.00	72.80	5	838	0.60%
2023/05/03	3	72.03	0	0.00	72.00	3	829	0.36%
2023/05/02	1	72.90	5	68.98	73.50	-4	815	-0.49%
2023/04/28	0	0.00	1	70.00	70.70	-1	774	-0.13%
2023/04/27	0	0.00	2	69.00	69.10	-2	767	-0.26%
2023/04/25	0.2	71.00	10	70.40	70.40	-9.8	756	-1.30%
2023/04/21	1	70.90	4.1	69.79	68.20	-3.1	730	-0.42%
2023/04/20	10.3	72.67	8.4	72.33	73.00	1.9	696	0.27%
2023/04/19	3	70.40	0.8	70.16	70.50	2.2	614	0.36%
2023/04/18	0	0.00	3.3	67.27	66.90	-3.3	585	-0.56%
2023/04/17	1	67.50	3	67.50	67.80	-2	581	-0.34%
2023/04/14	0	67.00	0	0.00	66.60	0	582	0.00%
2023/04/13	4	67.75	0	0.00	67.70	4	586	0.68%
2023/04/12	1	68.20	4	67.83	67.50	-3	578	-0.52%
2023/04/11	11.1	70.22	0	0.00	69.80	11.1	565	1.96%
2023/04/10	0	0.00	7	68.97	69.20	-7	548	-1.28%
2023/04/07	7.2	66.29	3	69.07	70.00	4.2	537	0.78%
2023/04/06	0	65.05	0	0.00	65.00	0	517	0.00%
2023/03/31	0	65.50	0	0.00	65.00	0	520	0.00%
2023/03/29	0	65.20	0	0.00	64.90	0	524	0.00%
2023/03/28	0	66.45	3	66.67	65.50	-3	531	-0.56%
2023/03/23	2	66.50	0	0.00	66.60	2	539	0.37%
2023/03/21	4.1	67.42	0	0.00	67.20	4.1	542	0.75%
2023/03/20	2	63.20	2	63.70	64.30	0	543	0.00%
2023/03/17	0	64.07	0	0.00	63.40	0	547	0.00%
2023/03/16	0	64.48	0	0.00	63.10	0	554	0.00%
2023/03/09	0	0.00	4	71.00	70.90	-4	606	-0.66%
2023/03/08	0	0.00	2	71.10	71.20	-2	616	-0.32%
2023/03/07	6	72.83	3	73.33	72.10	3	641	0.47%
2023/03/03	2	70.55	0	0.00	70.50	2	645	0.31%
2023/03/02	1	71.30	0	0.00	71.00	1	655	0.15%
2023/03/01	1.1	73.15	3.3	74.21	72.60	-2.2	665	-0.33%
2023/02/23	0	0.00	7	69.70	71.10	-7	648	-1.08%
2023/02/21	1.2	71.88	3	71.77	71.70	-1.8	688	-0.26%
2023/02/20	1	71.90	6	72.03	71.80	-5	702	-0.71%
2023/02/16	6	73.28	1	73.30	73.80	5	733	0.68%
2023/02/15	3	71.80	0	0.00	72.20	3	777	0.39%
2023/02/13	0.1	72.50	0	0.00	71.60	0.1	890	0.01%
2023/02/10	9	75.04	10	75.16	73.30	-1	950	-0.11%
2023/02/02	1	73.10	12	73.93	73.10	-11	1,015	-1.08%
2023/01/31	0	0.00	9	70.70	72.40	-9	1,014	-0.89%
2023/01/30	7	70.27	0	0.00	70.00	7	1,017	0.69%
2023/01/17	2	68.60	0	0.00	69.00	2	1,032	0.19%
2023/01/09	0	72.10	1	72.20	70.50	-1	1,192	-0.08%
2023/01/06	1	69.40	1.2	68.82	69.70	-0.2	1,223	-0.02%
2023/01/05	1	70.10	2	70.20	69.00	-1	1,256	-0.08%
2023/01/04	2	70.30	2	69.70	69.60	0	1,287	0.00%
2023/01/03	2	70.60	0	69.23	70.80	2	1,346	0.15%
2022/12/29	0	65.40	0	0.00	65.30	0	1,423	0.00%
2022/12/27	0	66.50	0	0.00	66.00	0	1,468	0.00%
2022/12/23	0	0.00	4	66.00	66.10	-4	1,506	-0.27%
2022/12/22	2	66.70	1	67.10	67.10	1	1,534	0.07%
2022/12/20	2	69.10	0	0.00	65.20	2	1,618	0.12%
2022/12/16	0	0.00	8	68.11	68.10	-8	1,687	-0.47%
2022/12/13	7	70.51	0	0.00	69.30	7	1,739	0.40%
2022/12/12	0	0.00	1	70.00	70.30	-1	1,735	-0.06%
2022/12/08	5	68.90	0	0.00	69.90	5	1,726	0.29%
2022/12/07	0	0.00	8	69.40	69.90	-8	1,719	-0.47%
2022/12/06	3	73.73	1.1	73.36	73.20	1.9	1,697	0.11%
2022/12/05	10	76.85	2	76.70	75.60	8	1,680	0.48%
2022/12/02	2	75.40	8	74.95	76.50	-6	1,672	-0.36%
2022/12/01	1.1	75.17	4	74.98	74.60	-2.9	1,655	-0.18%
2022/11/30	3	75.07	5	75.22	74.70	-2	1,649	-0.12%
2022/11/29	4	75.93	10	76.62	75.90	-6	1,639	-0.37%
2022/11/28	7	74.30	3	73.67	73.80	4	1,614	0.25%
2022/11/25	4	74.03	0	0.00	72.60	4	1,617	0.25%
2022/11/24	3	75.03	17	74.85	74.00	-14	1,610	-0.87%
2022/11/23	7	74.26	8	74.74	74.70	-1	1,605	-0.06%
2022/11/22	4	73.40	2	73.20	72.70	2	1,589	0.13%
2022/11/21	4	74.05	3	73.13	73.10	1	1,584	0.06%
2022/11/18	7	75.49	2	75.55	73.80	5	1,585	0.32%
2022/11/17	7	75.17	5	77.02	76.90	2	1,566	0.13%
2022/11/16	2	73.30	4	73.45	72.50	-2	1,535	-0.13%
2022/11/15	16	75.36	5	74.94	74.50	11	1,541	0.71%
2022/11/14	3	74.20	2	74.95	75.20	1	1,527	0.07%
2022/11/11	11	75.12	13	75.02	74.10	-2	1,505	-0.13%
2022/11/10	9	74.88	9	77.12	76.80	0	1,460	0.00%
2022/11/09	16	78.39	4	78.80	78.60	12	1,402	0.86%
2022/11/08	8	76.68	18	78.59	79.40	-10	1,354	-0.74%
2022/11/07	11.8	72.79	2.1	73.38	72.20	9.7	1,288	0.75%
2022/11/04	4.1	73.28	21.1	72.32	73.50	-17	1,259	-1.35%
2022/11/03	7	69.59	0	0.00	71.00	7	1,212	0.58%
2022/11/02	5	67.96	2	69.20	71.10	3	1,198	0.25%
2022/11/01	1	64.00	0	0.00	65.40	1	1,168	0.09%
2022/10/31	1	63.90	2	64.15	64.30	-1	1,164	-0.09%
2022/10/28	3	65.07	2	66.05	62.40	1	1,158	0.09%
2022/10/27	2	65.40	4	65.10	66.40	-2	1,148	-0.17%
2022/10/26	6	65.95	3	66.17	64.50	3	1,142	0.26%
2022/10/25	5	66.36	5	67.42	65.50	0	1,135	0.00%
2022/10/24	13	69.84	3	70.20	68.50	10	1,116	0.90%
2022/10/21	7	71.47	9	71.13	69.50	-2	1,104	-0.18%
2022/10/20	8	70.43	10	67.81	71.60	-2	1,080	-0.19%
2022/10/19	7	69.60	18	69.67	68.10	-11	1,054	-1.04%
2022/10/18	12	72.32	3	71.30	70.90	9	1,050	0.86%
2022/10/17	12	72.60	5.1	72.18	72.90	6.9	1,054	0.65%
2022/10/14	7	68.87	2	70.80	71.60	5	1,017	0.49%
2022/10/13	3.1	66.40	3.1	66.73	65.10	0	979	0.00%
2022/10/12	1	71.00	1	70.60	70.90	0	948	0.00%
2022/10/11	2.1	70.63	5	71.18	72.80	-3	922	-0.32%
2022/10/07	4	68.33	16	68.31	69.70	-12	863	-1.39%
2022/10/06	18.1	66.89	9	67.46	69.80	9	832	1.08%
2022/10/05	14	63.28	7	62.00	63.80	7	783	0.89%
2022/10/04	10	61.53	2.1	61.05	62.00	7.9	771	1.02%
2022/10/03	1	61.30	5	61.00	60.30	-4	767	-0.52%
2022/09/30	6.1	60.75	8	60.51	62.30	-1.9	776	-0.24%
2022/09/29	9	63.63	2	64.40	62.90	7	777	0.90%
2022/09/28	16.1	63.78	8.8	65.59	62.90	7.3	773	0.94%
2022/09/27	4	61.65	2.2	64.15	64.30	1.8	755	0.24%
2022/09/26	4.2	61.37	2	61.25	58.50	2.2	753	0.29%
2022/09/23	1.7	62.32	4.1	63.15	64.10	-2.5	756	-0.33%
2022/09/22	4	59.33	12	58.56	60.60	-8	714	-1.12%
2022/09/21	4	53.90	5.2	54.34	55.10	-1.2	676	-0.18%
2022/09/19	0	52.00	0	0.00	51.40	0	699	0.00%
2022/09/16	0.1	52.70	1	52.40	52.40	-0.9	709	-0.13%
2022/09/15	0	0.00	1	52.70	51.60	-1	725	-0.14%
2022/09/14	0	0.00	1	52.00	52.00	-1	767	-0.13%
2022/09/13	1	53.20	0	0.00	52.90	1	775	0.13%
2022/09/06	7	51.33	0	0.00	51.00	7	926	0.76%
2022/09/05	0	0.00	2	54.35	53.50	-2	944	-0.21%
2022/09/02	1	55.50	6	55.87	55.50	-5	948	-0.53%
2022/09/01	5	55.54	6	56.08	57.10	-1	945	-0.11%
2022/08/30	2	55.30	0	0.00	55.00	2	946	0.21%
2022/08/29	0	0.00	1	52.80	53.00	-1	940	-0.11%
2022/08/26	0	0.00	1	53.30	54.00	-1	943	-0.11%
2022/08/25	4	53.98	2	55.00	53.30	2	945	0.21%
2022/08/24	4	55.62	0	0.00	54.60	4	946	0.42%
2022/08/23	0	0.00	2.4	54.71	54.30	-2.4	945	-0.25%
2022/08/22	5.1	55.96	3	55.80	55.80	2.1	948	0.22%
2022/08/19	1	54.00	0	0.00	53.60	1	950	0.11%
2022/08/18	0	0.00	3	53.60	53.80	-3	996	-0.30%
2022/08/17	2	54.60	15	54.23	54.40	-13	1,036	-1.25%
2022/08/16	2	53.90	1	53.50	53.20	1	1,070	0.09%
2022/08/15	0	0.00	2	53.70	53.70	-2	1,112	-0.18%
2022/08/11	0	0.00	1	52.00	51.90	-1	1,194	-0.08%
2022/08/10	3	51.67	0	0.00	51.40	3	1,202	0.25%
2022/08/09	1	50.30	0	0.00	50.80	1	1,206	0.08%
2022/08/08	0	0.00	1	50.70	51.30	-1	1,203	-0.08%
2022/08/05	1	52.00	3	51.83	52.00	-2	1,204	-0.17%
2022/08/04	1	51.40	1	50.70	51.20	0	1,208	0.00%
2022/08/03	2	52.85	5	52.16	51.90	-3	1,209	-0.25%
2022/08/02	3	52.83	2	51.80	52.70	1	1,209	0.08%
2022/07/29	0	0.00	1	52.60	52.70	-1	1,213	-0.08%
2022/07/28	1	54.00	0	0.00	52.00	1	1,220	0.08%
2022/07/27	1	52.20	0	0.00	53.10	1	1,220	0.08%
2022/07/26	0	0.00	12	52.23	51.80	-12	1,221	-0.98%
2022/07/25	20.4	54.86	2	54.40	53.80	18.4	1,216	1.51%
2022/07/22	10	56.94	2.1	55.77	57.60	7.9	1,199	0.66%
2022/07/21	1	53.00	0	0.00	52.90	1	1,167	0.09%
2022/07/20	0	0.00	5	52.10	51.30	-5	1,164	-0.43%
2022/07/19	3	51.83	1	51.50	51.50	2	1,169	0.17%
2022/07/18	2	52.75	0	0.00	51.90	2	1,177	0.17%
2022/07/15	0.1	51.50	0	0.00	51.40	0.1	1,197	0.00%
2022/07/14	1	51.10	1	50.50	50.90	0	1,206	0.00%
2022/07/13	2	50.70	0	0.00	50.20	2	1,211	0.17%
2022/07/12	0.1	50.93	2	51.25	50.20	-1.9	1,215	-0.16%
2022/07/11	3.1	55.10	2	56.05	55.00	1.1	1,221	0.09%
2022/07/08	3.2	56.81	2.2	57.16	57.90	1	1,216	0.08%
2022/07/07	3	53.47	4.3	52.72	54.50	-1.3	1,201	-0.10%
2022/07/06	3.1	51.82	0	0.00	49.95	3.1	1,187	0.26%
2022/07/05	3.2	55.00	1	55.58	55.00	2.2	1,167	0.19%
2022/07/04	2.1	60.82	2	63.05	59.00	0.1	1,133	0.01%
2022/07/01	4.5	69.27	9	69.59	65.50	-4.5	1,109	-0.41%
2022/06/30	1.2	69.92	2	69.90	69.50	-0.8	1,082	-0.07%
2022/06/29	1	71.51	2	71.30	71.70	-1	1,078	-0.09%
2022/06/28	5.5	71.50	4	72.75	71.30	1.5	1,076	0.14%
2022/06/27	5	71.74	1	71.30	73.70	4	1,068	0.37%
2022/06/24	4.2	70.90	8	71.34	70.40	-3.8	1,053	-0.36%
2022/06/23	2	71.20	2	70.50	70.90	0	1,058	0.00%
2022/06/22	5	73.20	3.2	73.43	72.20	1.8	1,055	0.17%
2022/06/21	1	70.60	6	70.37	71.20	-5	1,042	-0.48%
2022/06/20	9	72.20	6.3	71.96	69.10	2.7	1,045	0.26%
2022/06/17	5	71.44	4.2	70.82	71.80	0.8	1,027	0.08%
2022/06/16	4	71.73	19.5	72.06	72.00	-15.5	1,010	-1.53%
2022/06/15	9.1	70.09	4.1	70.65	70.30	4.9	975	0.51%
2022/06/14	12	66.50	3	66.57	68.40	9	954	0.94%
2022/06/13	4	67.03	3.8	66.58	65.80	0.3	945	0.03%
2022/06/10	0	0.00	6	66.70	66.10	-6	959	-0.63%
2022/06/09	1	67.10	0	0.00	66.50	1	977	0.10%
2022/06/08	6	69.08	5	68.14	67.70	1	1,018	0.10%
2022/06/07	0	66.25	0	0.00	65.80	0	1,039	0.00%
2022/06/06	0.5	66.70	1	66.50	66.00	-0.5	1,041	-0.05%
2022/06/02	2.5	66.88	0	0.00	66.60	2.5	1,044	0.24%
2022/06/01	2	68.20	4	68.30	67.30	-2	1,049	-0.19%
2022/05/31	2	67.20	1	67.30	66.80	1	1,049	0.10%
2022/05/30	1	67.00	2	67.45	67.30	-1	1,059	-0.09%
2022/05/27	6	67.07	5	66.32	67.40	1	1,080	0.09%
2022/05/26	12.2	68.50	7	68.40	66.00	5.2	1,075	0.48%
2022/05/25	7.5	72.32	8.3	71.57	71.60	-0.8	1,036	-0.08%
2022/05/24	7.1	79.81	5.1	79.85	78.30	2.1	1,014	0.20%
2022/05/23	6.3	78.43	10	78.42	81.00	-3.8	980	-0.39%
2022/05/20	1	75.30	3	74.97	74.50	-2	949	-0.21%
2022/05/19	13.1	74.16	3.4	74.25	77.70	9.6	921	1.04%
2022/05/18	2	72.60	3	72.60	72.60	-1	873	-0.12%
2022/05/12	0	0.00	1	59.80	59.50	-1	898	-0.11%
2022/05/11	0	60.40	1	60.60	60.00	-1	899	-0.11%
2022/05/09	0	63.40	8	62.80	61.80	-8	931	-0.86%
2022/05/04	0.1	64.80	0	0.00	65.30	0.1	951	0.01%
2022/04/28	0	65.80	0	0.00	65.60	0	1,039	0.00%
2022/04/27	1	64.92	0	0.00	66.20	1	1,110	0.09%
2022/04/26	2	67.60	0	0.00	67.50	2	1,154	0.17%
2022/04/25	0	68.72	0	0.00	68.50	0	1,172	0.00%
2022/04/22	0	73.07	6	73.30	72.10	-6	1,194	-0.50%
2022/04/21	5.1	75.31	5	75.81	76.00	0	1,236	0.00%
2022/04/19	4	67.98	2	67.70	67.30	2	1,222	0.16%
2022/04/18	0	0.00	3	65.77	65.10	-3	1,236	-0.24%
2022/04/15	1.1	70.00	6	68.37	67.60	-4.9	1,245	-0.39%
2022/04/14	0	73.60	1	73.80	73.00	-1	1,247	-0.08%
2022/04/13	2	74.65	0	0.00	74.60	2	1,256	0.16%
2022/04/12	3	74.85	7	76.70	74.60	-4	1,271	-0.31%
2022/04/11	3	80.43	9	78.22	77.70	-6	1,289	-0.47%
2022/04/08	3	79.83	0	0.00	78.90	3	1,311	0.23%
2022/04/07	0.1	80.66	0	0.00	78.50	0.1	1,333	0.01%
2022/04/06	0	80.50	0	0.00	80.10	0	1,407	0.00%
2022/04/01	0	80.10	0.1	79.80	79.50	-0.1	1,508	0.00%
2022/03/30	2	82.54	0.4	82.00	81.60	1.6	1,665	0.10%
2022/03/29	0.4	82.10	3.5	82.19	81.60	-3.1	1,707	-0.18%
2022/03/28	4	82.03	6	82.77	81.70	-2	1,711	-0.12%
2022/03/25	8	86.48	3	85.34	84.40	5	1,712	0.29%
2022/03/24	4.5	87.87	5	86.74	87.10	-0.5	1,716	-0.03%
2022/03/23	4	84.85	0	0.00	86.10	4	1,712	0.23%
2022/03/22	1	84.20	0	0.00	83.80	1	1,732	0.06%
2022/03/21	1	86.20	0	0.00	85.10	1	1,761	0.06%
2022/03/18	7	86.31	2	85.59	85.50	5	1,845	0.27%
2022/03/17	3	88.40	4	87.00	88.50	-1	1,835	-0.05%
2022/03/16	4	85.15	7	83.89	84.20	-3	1,867	-0.16%
2022/03/15	2	84.78	3	85.63	86.00	-1	1,934	-0.05%
2022/03/14	1	90.00	4	88.00	87.10	-3	1,965	-0.15%
2022/03/11	11	88.58	2	88.50	89.50	9	1,998	0.45%
2022/03/10	5	84.60	7	86.73	88.50	-2	1,990	-0.10%
2022/03/09	2	80.20	1	80.40	80.50	1	1,995	0.05%
2022/03/08	1	79.60	1	79.10	78.00	0	2,020	0.00%
2022/03/07	0	0.00	3	80.47	80.00	-3	2,053	-0.15%
2022/03/04	5	84.40	1	86.20	83.50	4	2,104	0.19%
2022/03/03	3	85.73	1	86.70	85.00	2	2,186	0.09%
2022/03/02	10	86.87	1	88.00	86.80	9	2,236	0.40%
2022/03/01	7	83.37	4	81.38	85.30	3	2,317	0.13%
2022/02/25	2	77.30	0.7	77.00	77.60	1.3	2,389	0.05%
2022/02/24	0	75.00	21	74.75	75.00	-21	2,423	-0.87%
2022/02/23	0	0.00	2	80.30	80.30	-2	2,430	-0.08%
2022/02/22	3.1	81.96	1	81.80	79.50	2.1	2,464	0.08%
2022/02/21	0	0.00	2	82.81	82.20	-2	2,473	-0.08%
2022/02/18	2	83.30	2	83.40	84.10	0	2,506	0.00%
2022/02/17	1	87.30	2	87.45	85.50	-1	2,531	-0.04%
2022/02/16	3	83.97	4	84.13	83.50	-1	2,560	-0.04%
2022/02/15	4	84.15	3	84.00	82.80	1	2,622	0.04%
2022/02/14	3	83.00	3	83.00	81.70	0	2,718	0.00%
2022/02/11	2	86.80	9	86.53	85.10	-7	2,858	-0.24%
2022/02/10	4	88.13	4	87.60	86.10	0	3,043	0.00%
2022/02/09	5	85.26	4	83.78	87.70	1	3,228	0.03%
2022/02/08	5	83.16	1	82.70	82.90	4	3,397	0.12%
2022/02/07	1.1	81.17	3	81.93	81.80	-2	3,434	-0.06%
2022/01/26	3	84.13	6	84.00	83.50	-3	3,518	-0.09%
2022/01/25	5.2	85.87	3	88.20	85.00	2.2	3,528	0.06%
2022/01/24	21.1	89.38	3.1	88.16	89.50	18	3,551	0.51%
2022/01/21	2	94.75	13	92.56	92.00	-11	3,545	-0.31%
2022/01/20	15.2	97.05	194	98.06	96.20	-178.9	3,563	-5.02%	大賣/鉅額交易
2022/01/19	186.1	92.99	3	90.43	93.20	183.1	3,557	5.15%	大買/鉅額交易
2022/01/18	0	0.00	2.2	81.52	84.80	-2.2	3,530	-0.06%
2022/01/17	6	81.33	2	78.50	83.00	4	3,527	0.11%
2022/01/14	4	86.53	6	83.75	83.10	-2	3,508	-0.06%
2022/01/13	3	91.63	4	91.35	91.80	-1	3,463	-0.03%
2022/01/12	3	88.97	0.1	88.50	89.90	2.9	3,468	0.08%
2022/01/11	6.1	90.08	3.5	90.11	88.00	2.6	3,473	0.07%
2022/01/10	6.4	92.20	7	88.90	90.30	-0.6	3,459	-0.02%
2022/01/07	0.1	94.50	2	97.99	93.80	-2	3,447	-0.06%
2022/01/06	3.1	98.16	9.1	99.30	98.00	-6	3,454	-0.17%
2022/01/05	2.1	100.02	7	98.00	98.10	-4.9	3,464	-0.14%
2022/01/04	4.1	97.58	4	97.55	99.00	0.1	3,445	0.00%
2022/01/03	1.1	95.94	3	96.53	94.10	-1.9	3,427	-0.05%
2021/12/30	2.7	97.88	2.2	97.94	98.00	0.5	3,412	0.02%
2021/12/29	14.6	98.58	7.6	96.46	96.10	7	3,397	0.21%
2021/12/28	4	95.30	156.7	93.35	100.00	-152.7	3,331	-4.58%	大賣/鉅額交易
2021/12/27	162	91.00	10.3	88.07	91.30	151.7	3,242	4.68%	大買/鉅額交易
2021/12/24	13	78.65	5.3	80.77	83.00	7.7	3,173	0.24%
2021/12/23	7	75.06	8.5	76.91	77.50	-1.5	3,111	-0.05%
2021/12/22	0	70.50	0	0.00	70.50	0	3,108	0.00%
2021/12/21	3	71.23	0	0.00	71.60	3	3,185	0.09%
2021/12/20	3.7	71.27	0.2	71.00	70.90	3.5	3,191	0.11%
2021/12/17	1	72.75	2.8	70.92	70.10	-1.8	3,180	-0.06%
2021/12/16	3.1	73.57	1	72.10	73.00	2.1	3,173	0.06%
2021/12/15	2.8	75.39	8.3	76.03	76.00	-5.4	3,146	-0.17%
2021/12/14	15.5	76.19	15.7	79.22	80.00	-0.2	3,115	-0.01%
2021/12/13	0.8	73.40	7.2	73.40	73.40	-6.5	3,029	-0.21%
2021/12/01	7	42.04	4	42.85	43.50	3	3,020	0.10%
2021/11/30	7	43.35	325	43.75	43.05	-318	2,974	-10.69%	大賣/鉅額交易
2021/11/29	327	42.02	1.2	38.88	42.05	325.8	2,922	11.15%	大買/鉅額交易
2021/11/26	3.2	38.55	3.1	38.89	38.25	0.1	2,884	0.00%
2021/11/25	5.7	42.50	1.1	41.16	41.00	4.7	2,878	0.16%
2021/11/24	2.7	43.79	5	43.78	43.35	-2.3	2,908	-0.08%
2021/11/23	3	45.60	0	0.00	45.10	3	3,023	0.10%
2021/11/22	2.1	46.01	16	45.41	45.55	-13.9	3,110	-0.45%
2021/11/19	6	46.42	2	47.08	46.20	4	3,092	0.13%
2021/11/18	8	49.38	14.4	48.59	48.50	-6.4	3,059	-0.21%
2021/11/17	16	47.27	30	47.89	46.80	-14	2,980	-0.47%
2021/11/16	35	48.60	25	48.53	48.60	10	2,934	0.34%
2021/11/15	27	48.54	13.5	49.89	50.60	13.5	2,867	0.47%
2021/11/12	4	44.88	0.3	43.95	46.00	3.7	2,783	0.13%
2021/11/11	9	43.36	0.1	42.95	42.80	8.9	2,756	0.32%
2021/11/10	0.2	41.60	2	41.50	42.45	-1.8	2,741	-0.07%
2021/11/08	7	45.60	10.3	45.54	43.70	-3.3	2,778	-0.12%
2021/11/05	1.3	45.25	2	45.00	45.00	-0.7	2,744	-0.02%
2021/11/04	4.3	45.79	7	44.60	44.50	-2.7	2,715	-0.10%
2021/11/03	1	44.05	14.2	43.06	45.55	-13.2	2,817	-0.47%
2021/11/02	22.5	44.33	4.2	45.19	42.85	18.3	2,884	0.64%
2021/11/01	10	47.05	9.1	45.72	47.55	1	2,887	0.03%
2021/10/29	25.1	43.62	13.1	43.19	45.95	12	2,821	0.43%
2021/10/28	19.1	39.63	17.2	39.49	42.75	1.8	2,637	0.07%
2021/10/27	27.6	38.50	25	38.75	38.90	2.6	2,445	0.11%
2021/10/26	1	35.40	334.2	35.40	35.40	-333.2	2,259	-14.75%	大賣/鉅額交易
2021/10/25	341	32.18	15.9	31.73	32.20	325.1	2,222	14.63%	大買/鉅額交易
2021/10/22	2	29.50	2	29.30	29.30	0	2,143	0.00%
2021/10/21	1.9	29.59	4	29.13	29.75	-2.1	2,142	-0.10%
2021/10/20	1	28.75	6	28.99	28.60	-5	2,136	-0.23%
2021/10/19	14	28.91	414.1	28.68	29.40	-400.1	2,137	-18.72%	大賣/鉅額交易
2021/10/18	416	29.04	434	27.98	29.05	-18	2,120	-0.85%	大買/大賣/
2021/10/15	432	26.44	0	0.00	26.45	432	2,104	20.53%	大買/鉅額交易
2021/10/14	2	25.40	0	0.00	24.05	2	2,106	0.09%
2021/10/08	0	0.00	4	27.58	27.20	-4	2,124	-0.19%
2021/10/07	4	27.20	1	26.85	27.75	3	2,132	0.14%
2021/10/04	0	0.00	2	27.95	26.50	-2	2,210	-0.09%
2021/10/01	8	28.92	2.1	28.65	28.60	5.9	2,256	0.26%
2021/09/29	0	0.00	5	27.65	27.35	-5	2,380	-0.21%
2021/09/27	2	28.10	0	0.00	28.00	2	2,393	0.08%
2021/09/17	0	0.00	1	30.40	30.15	-1	2,414	-0.04%
2021/09/16	4	31.05	2	30.95	29.90	2	2,414	0.08%
2021/09/15	8	34.44	13	34.23	33.00	-5	2,390	-0.21%
2021/09/14	1	31.45	2	34.45	34.45	-1	2,322	-0.04%
2021/09/09	0	0.00	3	29.15	29.25	-3	2,352	-0.13%
2021/09/08	3	29.05	0	0.00	28.50	3	2,355	0.13%
2021/09/03	3	27.75	0	0.00	28.30	3	2,429	0.12%
2021/09/02	0	0.00	5	26.60	27.00	-5	2,422	-0.21%
2021/09/01	3	29.17	0	0.00	29.00	3	2,402	0.12%
2021/08/31	6	32.25	9.2	31.00	32.20	-3.2	2,391	-0.13%
2021/08/30	6	32.44	313.3	32.67	32.20	-307.3	2,343	-13.12%	大賣/鉅額交易
2021/08/27	327	34.47	360.8	33.29	33.80	-33.8	2,273	-1.49%	大買/大賣/
2021/08/26	359.8	31.51	11	30.83	31.55	348.8	2,125	16.41%	大買/鉅額交易
2021/08/24	1	25.65	4.1	25.33	26.10	-3.1	1,994	-0.16%
2021/08/23	1	23.65	0	0.00	23.75	1	1,968	0.05%
2021/08/20	0	0.00	1.2	21.89	23.65	-1.2	1,958	-0.06%
2021/08/19	2	23.50	6	23.35	22.80	-4	1,949	-0.21%
2021/08/18	1.1	25.30	0	0.00	25.30	1.1	1,923	0.06%
2021/08/17	3	28.33	1.1	28.87	28.10	1.9	1,929	0.10%
2021/08/16	2	28.00	0	0.00	28.60	2	1,931	0.10%
2021/08/13	1	27.95	0	0.00	28.70	1	1,948	0.05%
2021/08/12	6	28.42	1.1	31.37	30.50	4.9	1,940	0.25%
2021/08/10	0	0.00	5	34.55	34.55	-5	1,892	-0.26%
2021/08/09	23.3	38.32	365.7	37.23	38.35	-342.4	1,894	-18.07%	大賣/鉅額交易
2021/08/06	367.2	35.10	17.9	31.58	35.20	349.3	1,755	19.90%	大買/鉅額交易
2021/08/05	7	31.17	10.3	31.17	32.00	-3.3	1,647	-0.20%
2021/08/04	12.1	29.06	6.3	29.15	29.15	5.8	1,575	0.37%
2021/08/02	4.1	24.64	4	24.20	24.10	0.1	1,512	0.01%
2021/07/30	0	24.80	6	24.77	24.50	-6	1,517	-0.39%
2021/07/29	0	0.00	5	24.25	25.10	-5	1,523	-0.33%
2021/07/28	0	25.30	1	24.35	23.85	-1	1,531	-0.06%
2021/07/27	5.3	26.35	1	25.70	25.60	4.3	1,536	0.28%
2021/07/26	0.2	25.83	0	0.00	25.50	0.2	1,529	0.01%
2021/07/23	1	27.70	2	28.05	27.75	-1	1,503	-0.07%
2021/07/22	1.3	28.59	2	29.25	28.50	-0.7	1,506	-0.05%
2021/07/21	2	29.45	2.5	28.04	29.50	-0.5	1,490	-0.03%
2021/07/20	0	0.00	3	26.60	26.85	-3	1,455	-0.21%
2021/07/19	5	26.71	4.4	26.20	27.20	0.6	1,468	0.04%
2021/07/16	1	24.50	1	25.30	24.75	0	1,508	0.00%
2021/07/15	1	25.00	3	25.40	25.50	-2	1,554	-0.13%
2021/07/14	0	0.00	1	24.00	24.20	-1	1,567	-0.06%
2021/07/13	0.5	25.20	15	26.67	25.45	-14.5	1,631	-0.89%
2021/07/12	9.5	25.62	9	26.46	27.00	0.5	1,617	0.03%
2021/07/09	1	25.20	1	24.40	24.55	0	1,589	0.00%
2021/07/08	1.4	25.14	5	25.12	24.65	-3.6	1,563	-0.23%
2021/07/07	17.1	24.05	4.7	24.22	24.40	12.4	1,497	0.83%
2021/07/06	2	22.18	14.7	22.15	22.20	-12.7	1,407	-0.90%
2021/07/05	0	0.00	1.2	20.20	20.20	-1.2	1,358	-0.08%
2021/07/02	0	0.00	4	18.40	18.40	-4	1,341	-0.30%
2021/07/01	12	17.28	0	0.00	16.75	12	1,339	0.90%
2021/06/29	3	18.50	2	18.90	18.20	1	1,338	0.07%
2021/06/28	17.8	19.77	0.6	19.00	19.00	17.3	1,348	1.28%
2021/06/15	1	10.95	5	10.90	10.85	-4	1,347	-0.30%
2021/06/11	1	10.60	0	0.00	10.90	1	1,393	0.07%
2021/06/10	2	11.25	0	0.00	10.80	2	1,410	0.14%
2021/06/09	0	0.00	5	11.00	11.00	-5	1,377	-0.36%
2021/06/04	0	0.00	1	10.35	10.25	-1	1,487	-0.07%
2021/06/03	1.1	10.61	6	11.34	10.60	-4.9	1,506	-0.33%
2021/06/02	0	0.00	2	10.50	11.05	-2	1,460	-0.14%
2021/05/31	0	0.00	4	9.98	9.99	-4	1,448	-0.28%
2021/05/28	0.1	9.80	6	9.86	9.95	-6	1,445	-0.41%
2021/05/27	0	0.00	9	9.64	9.70	-9	1,445	-0.62%
2021/05/26	0	0.00	0	9.59	9.64	0	1,447	0.00%
2021/05/25	1	9.64	0	0.00	9.53	1	1,450	0.07%
2021/05/21	1	9.38	0	0.00	9.39	1	1,457	0.07%
2021/05/19	4	9.50	0	0.00	9.48	4	1,460	0.27%
2021/05/18	1	9.45	0	0.00	9.57	1	1,462	0.07%
2021/05/17	1	9.03	10	9.20	8.86	-9	1,458	-0.62%
2021/05/14	2	9.93	0	0.00	9.80	2	1,440	0.14%
2021/05/13	7	10.05	0	0.00	10.15	7	1,423	0.49%
2021/05/12	1	9.90	1	9.99	9.91	0	1,409	0.00%
2021/05/11	3.2	10.48	0	0.00	10.40	3.2	1,382	0.23%
2021/05/07	2	10.50	0	0.00	10.65	2	1,357	0.15%
2021/05/05	9	10.44	0	0.00	10.40	9	1,339	0.67%
2021/05/04	1	10.45	7	10.25	10.45	-6	1,337	-0.45%
2021/04/29	1.1	10.85	0	0.00	10.80	1.1	1,295	0.08%
2021/04/28	1.1	11.06	0	0.00	11.00	1.1	1,294	0.08%
2021/04/27	0.1	11.35	0	0.00	11.15	0.1	1,302	0.01%
2021/04/26	0	0.00	0.2	11.20	11.15	-0.2	1,298	-0.02%
2021/04/23	2	10.95	6.1	10.87	10.90	-4.1	1,294	-0.32%
2021/04/22	6	11.17	0.3	11.20	11.00	5.7	1,301	0.44%
2021/04/21	5.1	11.30	6	11.30	11.30	-1	1,304	-0.07%
2021/04/19	8	11.38	9	11.37	11.20	-1	1,289	-0.08%
2021/04/16	0	0.00	21.1	11.80	11.70	-21.1	1,271	-1.66%
2021/04/15	5	11.84	1	11.85	12.15	4	1,265	0.32%
2021/04/14	9	11.93	3	12.12	12.25	6	1,259	0.48%
2021/04/13	11	12.83	21	13.21	12.75	-10	1,258	-0.79%
2021/04/12	22	12.66	0	0.00	12.75	22	1,215	1.81%
2021/04/09	1	11.60	0	0.00	11.60	1	1,175	0.09%
2021/04/08	14	12.23	6	12.08	12.15	8	1,175	0.68%
2021/04/07	0	0.00	6.2	10.87	11.40	-6.2	1,149	-0.54%
2021/04/06	1	10.40	0.1	10.40	10.40	0.9	1,260	0.07%
2021/04/01	2	10.20	0	0.00	10.30	2	1,315	0.15%
2021/03/30	4.1	10.45	0	0.00	10.40	4.1	1,336	0.31%
2021/03/29	2	10.50	1	10.45	10.45	1	1,333	0.07%
2021/03/25	2	10.40	1	10.45	10.40	1	1,335	0.07%
2021/03/24	0	0.00	1	10.60	10.65	-1	1,330	-0.08%
2021/03/23	3	10.50	0	0.00	10.45	3	1,327	0.23%
2021/03/22	2	11.00	0	0.00	10.95	2	1,312	0.15%
2021/03/19	1	11.70	2	11.50	11.50	-1	1,296	-0.08%
2021/03/18	2	11.55	1.1	11.54	11.50	0.9	1,285	0.07%
2021/03/17	8.1	11.97	60	12.00	12.10	-52	1,256	-4.14%
2021/03/16	63.1	11.31	10	10.60	11.35	53.1	1,205	4.40%
2021/03/11	11	10.15	0.5	10.30	10.10	10.5	1,214	0.86%
2021/03/10	7	10.55	3	10.12	10.55	4	1,184	0.34%
2021/03/09	2.5	10.42	0.6	10.50	10.40	1.9	1,114	0.17%
2021/03/08	0	0.00	124.9	11.55	11.55	-124.9	1,105	-11.30%	大賣/鉅額交易
2021/03/05	0	0.00	70.5	12.80	12.80	-70.5	1,114	-6.33%
2021/03/04	0	14.40	0	0.00	14.20	0	1,126	0.00%
2021/03/02	0	0.00	1	14.50	14.40	-1	1,213	-0.08%
2021/02/23	1	14.60	20	14.64	14.70	-19	1,388	-1.37%
2021/02/18	0	0.00	1	14.40	14.40	-1	1,431	-0.07%
2021/02/17	0	0.00	2	14.00	14.00	-2	1,438	-0.14%
2021/02/05	0	14.10	2	13.90	13.75	-2	1,462	-0.14%
2021/02/04	0	14.10	0	0.00	13.85	0	1,491	0.00%
2021/02/01	10	13.58	0	0.00	13.60	10	1,666	0.60%
2021/01/29	0	0.00	4	13.90	13.75	-4	1,742	-0.23%
2021/01/28	1.1	13.91	0	0.00	13.90	1.1	1,773	0.06%
2021/01/27	4	14.28	0	0.00	14.25	4	1,813	0.22%
2021/01/26	2	14.15	9	14.14	14.15	-7	1,835	-0.38%
2021/01/25	23	13.55	3.1	13.78	13.90	19.9	1,879	1.06%
2021/01/22	10	13.95	20	13.95	13.95	-10	1,902	-0.53%
2021/01/21	2	13.90	5	14.60	13.85	-3	1,899	-0.16%
2021/01/20	2	15.15	15	14.89	14.30	-13	1,887	-0.69%
2021/01/19	4	15.33	0	0.00	15.15	4	1,875	0.21%
2021/01/18	3	15.25	14	15.34	15.30	-11	1,877	-0.59%
2021/01/15	12	16.07	0	0.00	15.75	12	1,872	0.64%
2021/01/14	3	15.70	13	16.33	16.65	-10	1,854	-0.54%
2021/01/13	2	15.55	10	15.68	15.60	-8	1,832	-0.44%
2021/01/12	3	15.67	0	0.00	15.35	3	1,834	0.16%
2021/01/11	3.4	15.78	1	15.75	15.70	2.4	1,828	0.13%
2021/01/08	3	15.98	4	16.26	16.00	-1	1,828	-0.05%
2021/01/07	12	15.99	0	0.00	15.80	12	1,819	0.66%
2021/01/06	13	16.41	14	15.83	15.85	-1	1,825	-0.05%
2021/01/05	11	16.10	5	16.73	16.55	6	1,799	0.33%
2021/01/04	2	16.03	3	16.22	16.10	-1	1,785	-0.06%
2020/12/31	4	16.33	11	16.43	16.10	-7	1,780	-0.39%
2020/12/30	2	17.03	7	16.93	16.65	-5	1,757	-0.28%
2020/12/29	26	17.87	16.6	17.47	17.90	9.4	1,702	0.55%
2020/12/28	6	16.38	14	16.79	17.10	-8	1,571	-0.51%
2020/12/25	2	15.63	3	15.85	15.55	-1	1,514	-0.07%
2020/12/24	2	15.60	8	15.47	15.60	-6	1,502	-0.40%
2020/12/23	1	14.95	0	0.00	14.95	1	1,484	0.07%
2020/12/22	2	15.10	0	0.00	15.05	2	1,508	0.13%
2020/12/21	2	15.28	2	15.55	15.20	0	1,528	0.00%
2020/12/18	0	0.00	9	15.27	15.20	-9	1,545	-0.58%
2020/12/16	2	15.13	0	0.00	15.15	2	1,625	0.12%
2020/12/15	2	15.35	5	15.40	15.10	-3	1,638	-0.18%
2020/12/11	1	15.15	7	15.15	15.40	-6	1,697	-0.35%
2020/12/10	0	0.00	72	15.24	15.20	-72	1,774	-4.06%
2020/12/09	14	15.97	3	16.23	15.65	11	1,837	0.60%
2020/12/08	74	16.33	10	16.08	15.90	64	1,863	3.43%
2020/12/07	2.6	15.17	78	15.57	15.20	-75.4	1,921	-3.92%
2020/12/04	4	15.69	4	15.90	15.70	0	1,953	0.00%
2020/12/03	5.5	15.92	3	15.90	15.60	2.5	2,009	0.12%
2020/12/02	4	16.03	4	16.09	15.85	0	2,082	0.00%
2020/12/01	3	16.20	1	16.30	16.20	2	2,238	0.09%
2020/11/30	12.1	16.51	7	16.56	16.10	5.1	2,320	0.22%
2020/11/27	2	16.80	15	16.89	16.70	-13	2,393	-0.54%
2020/11/26	12	16.73	3	17.00	16.65	9	2,397	0.38%
2020/11/25	89	17.23	14.9	16.95	17.20	74.1	2,353	3.15%
2020/11/24	4	15.66	22	15.78	16.00	-18	2,235	-0.81%
2020/11/23	6	15.11	4	15.19	15.10	2	2,193	0.09%
2020/11/20	6.7	15.18	0	0.00	15.20	6.7	2,191	0.31%
2020/11/19	2	15.40	4	15.55	15.35	-2	2,190	-0.09%
2020/11/18	3	15.27	0	0.00	15.25	3	2,174	0.14%
2020/11/17	0	0.00	9	15.31	15.40	-9	2,171	-0.41%
2020/11/16	2	14.98	0	0.00	14.85	2	2,165	0.09%
2020/11/13	4	15.11	0	0.00	15.00	4	2,168	0.18%
2020/11/12	6	15.58	4	15.60	15.30	2	2,148	0.09%
2020/11/11	1	15.85	3	16.22	15.85	-2	2,126	-0.09%
2020/11/10	6	16.11	1	16.25	15.65	5	2,116	0.24%
2020/11/09	5	16.54	13	16.60	16.45	-8	2,082	-0.38%
2020/11/06	8	15.60	17	15.82	16.00	-9	2,006	-0.45%
2020/11/05	14	14.73	13	15.05	15.00	1	1,956	0.05%
2020/11/04	13	15.16	24	14.84	15.00	-11	1,945	-0.57%
2020/11/03	8	14.48	2	14.65	14.10	6	2,000	0.30%
2020/11/02	15	14.13	18	14.50	14.70	-3	1,979	-0.15%
2020/10/30	14	13.97	9	14.34	14.20	5	1,936	0.26%
2020/10/29	4	13.08	6	13.15	13.05	-2	1,905	-0.10%
2020/10/28	0	0.00	5	13.42	13.40	-5	1,902	-0.26%
2020/10/27	2	13.25	1	13.55	13.40	1	1,903	0.05%
2020/10/26	8	13.68	0	0.00	13.65	8	1,908	0.42%
2020/10/22	2	14.00	0	0.00	13.95	2	1,915	0.10%
2020/10/20	2	14.20	2	14.45	14.30	0	1,939	0.00%
2020/10/19	21	14.18	0	0.00	14.05	21	1,952	1.08%
2020/10/16	11	14.34	19	14.40	14.25	-8	1,951	-0.41%
2020/10/14	7	14.06	2	14.43	14.30	5	1,934	0.26%
2020/10/13	0	0.00	6	13.85	13.80	-6	1,924	-0.31%
2020/10/12	6	13.90	1	13.60	13.60	5	1,917	0.26%
2020/10/08	2	14.10	3	14.17	14.05	-1	1,904	-0.05%
2020/10/07	5	14.14	0	0.00	14.10	5	1,901	0.26%
2020/10/06	1	14.15	1	14.35	14.15	0	1,911	0.00%
2020/09/28	13	14.12	1	14.40	14.10	12	1,953	0.61%
2020/09/25	1	14.60	7	14.08	14.10	-6	1,946	-0.31%
2020/09/24	9	13.93	7	13.88	13.85	2	1,925	0.10%
2020/09/23	5	14.42	11	14.39	14.35	-6	1,911	-0.31%
2020/09/22	27	14.77	18	14.77	14.80	9	1,893	0.48%
2020/09/21	9	15.99	0	0.00	15.85	9	1,842	0.49%
2020/09/18	4	16.43	1	16.45	16.45	3	1,818	0.16%
2020/09/17	8	16.66	1	17.00	16.55	7	1,802	0.39%
2020/09/16	24	17.18	10	17.06	16.70	14	1,791	0.78%
2020/09/15	33	17.10	10	17.13	17.20	23	1,759	1.31%
2020/09/14	0	0.00	17	16.47	16.80	-17	1,698	-1.00%
2020/09/11	5	15.60	0	0.00	15.30	5	1,654	0.30%
2020/09/10	8	16.36	2	17.10	16.05	6	1,638	0.37%
2020/09/09	8	15.73	14	15.85	16.80	-6	1,558	-0.38%
2020/09/08	14	15.51	9	15.70	16.00	5	1,521	0.33%
2020/09/07	33	16.93	4	17.18	16.50	29	1,493	1.94%
2020/09/04	10	15.90	23	16.48	17.05	-13	1,428	-0.91%
2020/09/03	7	14.93	19	15.29	15.50	-12	1,267	-0.95%
2020/09/02	2	13.45	31	13.84	14.10	-29	1,228	-2.36%
2020/09/01	6	12.44	3	12.80	12.85	3	1,140	0.26%
2020/08/31	5	12.15	0.3	12.20	12.10	4.7	1,124	0.42%
2020/08/27	0	0.00	1	12.15	12.00	-1	1,118	-0.09%
2020/08/26	1	12.20	2	12.45	12.25	-1	1,120	-0.09%
2020/08/25	2	12.20	1	11.75	12.20	1	1,114	0.09%
2020/08/21	2	11.50	2	11.50	11.70	0	1,109	0.00%
2020/08/20	2	12.05	1	11.70	11.40	1	1,101	0.09%
2020/08/19	3.8	12.35	7	12.46	12.40	-3.2	1,085	-0.29%
2020/08/17	18	12.47	0	0.00	12.40	18	1,078	1.67%
2020/08/14	0	0.00	2	12.35	12.75	-2	1,073	-0.19%
2020/08/13	5	12.20	1	12.20	12.10	4	1,073	0.37%
2020/08/12	6	12.16	1	12.05	12.25	5	1,068	0.47%
2020/08/11	3	12.00	1	12.30	12.05	2	1,053	0.19%
2020/08/10	3	12.48	8	12.56	12.60	-5	1,034	-0.48%
2020/08/07	24	13.06	4	13.05	12.80	20	1,017	1.97%
2020/08/05	2	13.80	0	0.00	14.20	2	971	0.21%
2020/08/04	0	0.00	4	13.90	13.85	-4	991	-0.40%
2020/08/03	3	13.95	0	0.00	14.00	3	992	0.30%
2020/07/31	5	14.25	3	14.40	14.20	2	996	0.20%
2020/07/30	8	13.77	7	13.97	14.30	1	997	0.10%
2020/07/29	3	13.68	3.2	13.68	13.50	-0.2	988	-0.02%
2020/07/28	4	14.08	4	14.03	13.50	0	979	0.00%
2020/07/27	5	14.50	0	0.00	14.15	5	979	0.51%
2020/07/24	10	16.00	2	16.40	15.65	8	966	0.83%
2020/07/23	8	17.02	10	17.14	16.85	-2	958	-0.21%
2020/07/22	5	16.03	1	16.30	16.20	4	942	0.42%
2020/07/21	1	16.10	1.6	16.19	15.95	-0.6	945	-0.06%
2020/07/20	3.1	16.08	0	0.00	16.00	3.1	950	0.33%
2020/07/17	2	16.70	3	16.95	16.45	-1	968	-0.10%
2020/07/16	1	16.50	0	0.00	16.50	1	977	0.10%
2020/07/15	0	0.00	2	16.70	16.55	-2	985	-0.20%
2020/07/14	6.1	16.58	18	16.76	16.55	-11.9	989	-1.20%
2020/07/13	1.1	16.71	15	17.04	17.45	-13.9	986	-1.41%
2020/07/10	6	16.15	8	16.24	16.45	-2	979	-0.20%
2020/07/09	3.1	16.34	0	0.00	16.15	3.1	975	0.31%
2020/07/08	35.2	17.04	6	17.15	16.90	29.2	965	3.02%
2020/07/07	3	16.90	9	17.22	18.05	-6	946	-0.63%
2020/07/06	3	16.60	1	16.60	16.45	2	948	0.21%
2020/07/03	3	16.38	2	16.70	16.35	1	963	0.10%
2020/07/02	9.8	16.91	0	0.00	16.80	9.8	969	1.01%
2020/06/29	1	16.90	1	17.15	16.95	0	988	0.00%
2020/06/24	2.5	17.26	2	17.55	17.40	0.5	998	0.05%
2020/06/23	1	17.95	3.2	17.34	17.15	-2.2	1,017	-0.22%
2020/06/22	5	17.80	3	19.33	17.90	2	1,014	0.20%
2020/06/10	4	10.25	0	0.00	10.00	4	1,015	0.39%
2020/06/09	6	10.50	11	10.69	10.30	-5	1,027	-0.49%
2020/06/05	0	0.00	6	11.28	10.85	-6	1,021	-0.59%
2020/06/04	12	11.07	0	0.00	10.85	12	1,048	1.14%
2020/06/03	5	10.85	23	11.37	11.25	-18	1,078	-1.67%
2020/06/02	2	10.15	23	11.08	11.15	-21	1,064	-1.97%
2020/06/01	6	10.30	0	0.00	10.15	6	1,059	0.57%
2020/05/29	18	10.64	12	10.73	10.40	6	1,094	0.55%
2020/05/28	10	10.90	6	10.90	10.90	4	1,123	0.36%
2020/05/27	0	0.00	6	9.78	9.93	-6	1,123	-0.53%
2020/05/25	4	9.13	0	0.00	9.01	4	1,310	0.31%
2020/05/22	5	9.12	4	9.22	9.21	1	1,405	0.07%
2020/05/21	0	0.00	2	9.16	9.15	-2	1,442	-0.14%
2020/05/20	2	9.06	0	0.00	9.02	2	1,505	0.13%
2020/05/18	2	9.07	0	0.00	9.13	2	1,679	0.12%
2020/05/15	7	9.13	8	9.30	9.13	-1	1,679	-0.06%
2020/05/14	0	0.00	3	9.51	9.23	-3	1,679	-0.18%
2020/05/13	2	9.45	0	0.00	9.50	2	1,670	0.12%
2020/05/12	2	9.10	4	9.23	9.26	-2	1,667	-0.12%
2020/05/11	11	9.00	0	0.00	9.20	11	1,663	0.66%
2020/05/08	4	9.70	0	0.00	9.65	4	1,641	0.24%
2020/05/07	2	9.58	0	0.00	9.66	2	1,641	0.12%
2020/05/06	0	0.00	4	9.52	9.56	-4	1,640	-0.24%
2020/05/05	6	9.39	5	9.37	9.35	1	1,638	0.06%
2020/05/04	3	9.15	0	0.00	9.18	3	1,634	0.18%
2020/04/30	16	9.90	20	9.88	9.75	-4	1,625	-0.25%
2020/04/29	2	8.65	22	9.13	9.50	-20	1,592	-1.26%
2020/04/28	2	8.59	2	8.60	8.64	0	1,571	0.00%
2020/04/27	2	8.43	2	8.49	8.50	0	1,585	0.00%
2020/04/24	2	8.36	2	8.25	8.30	0	1,587	0.00%
2020/04/23	4	8.13	2	8.10	8.19	2	1,582	0.13%
2020/04/22	2	7.94	2	8.05	8.10	0	1,580	0.00%
2020/04/21	4	8.54	0	0.00	8.20	4	1,581	0.25%
2020/04/20	0	0.00	2	8.88	8.81	-2	1,580	-0.13%
2020/04/17	10	8.83	7	8.95	8.64	3	1,583	0.19%
2020/04/16	14	8.89	9	8.96	8.88	5	1,573	0.32%
2020/04/15	6	8.75	9	8.88	8.80	-3	1,576	-0.19%
2020/04/14	13	8.66	8	8.78	8.70	5	1,577	0.32%
2020/04/13	12	9.05	2	9.34	8.80	10	1,598	0.63%
2020/04/10	2	8.69	3	9.23	9.53	-1	1,585	-0.06%
2020/04/09	0	0.00	2	8.64	8.67	-2	1,582	-0.13%
2020/03/31	0	0.00	2	7.70	7.80	-2	1,584	-0.13%
2020/03/30	4	7.69	4	7.86	7.79	0	1,580	0.00%
2020/03/27	12	8.83	0	0.00	8.22	12	1,574	0.76%
2020/03/26	0	0.00	8	7.91	8.55	-8	1,557	-0.51%
2020/03/25	1	7.80	15	7.87	7.78	-14	1,542	-0.91%
2020/03/24	0	0.00	4	7.50	7.36	-4	1,535	-0.26%
2020/03/23	3	6.39	0	0.00	7.12	3	1,530	0.20%
2020/03/20	4	7.17	5	7.13	7.01	-1	1,519	-0.07%
2020/03/16	12	9.67	0	0.00	9.60	12	1,444	0.83%
2020/03/13	6	9.56	2	9.66	9.80	4	1,434	0.28%
2020/03/12	6	10.87	29	11.05	10.60	-23	1,415	-1.63%
2020/03/11	18	12.03	8	12.09	11.75	10	1,377	0.73%
2020/03/10	15	11.53	5	11.68	11.85	10	1,356	0.74%
2020/03/09	7	12.62	3	12.58	12.15	4	1,319	0.30%
2020/03/06	3	13.50	5	13.58	13.40	-2	1,275	-0.16%
2020/03/05	0	0.00	13	13.95	13.90	-13	1,255	-1.04%
2020/03/04	16	13.82	0	0.00	13.95	16	1,234	1.30%
2020/03/03	18	14.53	13	14.35	14.20	5	1,187	0.42%
2020/03/02	0	0.00	1	14.60	14.60	-1	1,105	-0.09%
2020/02/27	19	16.56	3	16.20	16.20	16	1,090	1.47%
2020/02/26	88	17.76	64	18.57	17.95	24	1,004	2.39%
2020/02/25	4	17.13	2	16.78	17.65	2	873	0.23%
2020/02/24	3	16.03	0	0.00	16.05	3	772	0.39%
2020/02/21	3	16.68	5	16.90	16.80	-2	734	-0.27%
2020/02/20	5	16.60	1	17.30	17.05	4	670	0.60%
2020/02/19	0	0.00	24	15.90	16.25	-24	569	-4.21%
2020/02/13	1	14.60	0	0.00	14.50	1	510	0.20%
2020/02/12	1	14.65	0	0.00	14.70	1	534	0.19%
2020/02/10	1	14.45	0	0.00	14.45	1	545	0.18%
2020/02/07	3	14.75	0	0.00	14.65	3	548	0.55%
2020/02/06	0	0.00	2	14.95	15.00	-2	561	-0.36%
2020/02/04	0	0.00	3	14.45	14.55	-3	575	-0.52%
2020/02/03	4	13.85	3	13.93	14.10	1	584	0.17%
2020/01/31	0	0.00	1	14.95	14.70	-1	588	-0.17%
2020/01/30	5	14.73	0	0.00	14.60	5	628	0.80%
2020/01/20	2	15.80	1	15.90	15.85	1	722	0.14%
2020/01/14	0	0.00	9	15.99	15.60	-9	775	-1.16%
2020/01/13	2	15.65	0	0.00	15.60	2	768	0.26%
2020/01/10	0	0.00	2	15.85	15.70	-2	768	-0.26%
2020/01/09	2	15.75	1	15.65	15.70	1	773	0.13%
2020/01/08	1	15.50	0	0.00	15.55	1	772	0.13%
2020/01/07	17	15.95	0	0.00	15.80	17	780	2.18%
2020/01/06	0	0.00	1	15.40	15.35	-1	755	-0.13%
2020/01/03	2	15.40	0	0.00	15.50	2	763	0.26%
2020/01/02	2	15.80	0	0.00	15.85	2	777	0.26%
2019/12/30	0	0.00	17	15.02	15.00	-17	764	-2.22%
2019/12/26	8	14.85	0	0.00	14.85	8	781	1.02%
2019/12/13	10	14.70	1	14.75	14.75	9	843	1.07%
2019/12/12	11	14.75	0	0.00	14.70	11	850	1.29%
2019/12/11	5	14.74	0	0.00	14.70	5	862	0.58%
2019/12/09	0	0.00	1	14.85	14.90	-1	884	-0.11%
2019/11/28	2	14.65	0	0.00	14.60	2	1,087	0.18%
2019/11/27	0	0.00	1	14.80	14.80	-1	1,099	-0.09%
2019/11/25	0	0.00	2	14.85	14.80	-2	1,137	-0.18%
2019/11/22	2	14.90	1	15.10	14.90	1	1,142	0.09%
2019/11/21	0	0.00	1.1	14.86	14.85	-1.1	1,161	-0.10%
2019/11/20	11	14.80	0	0.00	14.75	11	1,175	0.94%
2019/11/19	1	15.00	0	0.00	15.00	1	1,210	0.08%
2019/11/15	0	0.00	6	15.18	15.15	-6	1,428	-0.42%
2019/11/14	4	14.78	0	0.00	14.75	4	1,420	0.28%
2019/11/13	8	14.98	0	0.00	14.90	8	1,414	0.57%
2019/11/11	1	15.10	9	15.08	14.85	-8	1,409	-0.57%
2019/11/08	5	16.20	4	15.99	16.20	1	1,391	0.07%
2019/11/07	4	15.50	0	0.00	15.45	4	1,384	0.29%
2019/11/06	0.2	15.60	0	0.00	15.50	0.2	1,406	0.01%
2019/11/05	6	15.38	0	0.00	15.45	6	1,437	0.42%
2019/11/04	1.1	15.91	1	16.30	15.90	0.1	1,427	0.01%
2019/10/31	0	0.00	2	16.20	16.05	-2	1,422	-0.14%
2019/10/30	3	15.92	4	16.05	15.95	-1	1,407	-0.07%
2019/10/29	10	15.93	1	16.20	15.95	9	1,391	0.65%
2019/10/28	5	16.70	19	16.66	16.80	-14	1,343	-1.04%
2019/10/25	5	15.34	0	0.00	16.00	5	1,231	0.41%
2019/10/15	2	14.68	0	0.00	14.50	2	1,169	0.17%
2019/10/14	0	0.00	3	14.77	14.70	-3	1,154	-0.26%
2019/10/09	0	0.00	1	14.70	14.65	-1	1,153	-0.09%
2019/10/08	2	15.20	2	15.25	15.05	0	1,144	0.00%
2019/10/04	0	0.00	10	15.00	15.05	-10	1,110	-0.90%
2019/10/03	5.6	15.11	0	0.00	15.15	5.6	1,114	0.50%
2019/10/02	1	14.90	0	0.00	14.95	1	1,110	0.09%
2019/09/27	0	0.00	1	14.80	14.70	-1	1,120	-0.09%
2019/09/26	0	0.00	7	14.89	14.80	-7	1,113	-0.63%
2019/09/25	11	14.90	2	14.80	14.80	9	1,107	0.81%
2019/09/24	2	14.88	25	15.02	15.15	-23	1,096	-2.10%
2019/09/20	1	14.60	0	0.00	14.75	1	1,065	0.09%
2019/09/18	10	14.70	0	0.00	14.70	10	1,056	0.95%
2019/09/17	0	0.00	14	14.78	14.80	-14	1,053	-1.33%
2019/09/16	1	14.80	0	0.00	14.50	1	1,042	0.10%
2019/09/12	4	14.88	2	14.90	14.80	2	1,029	0.19%
2019/09/11	1	15.05	7	15.16	15.15	-6	1,015	-0.59%
2019/09/10	7	15.43	30	15.42	15.40	-23	1,002	-2.30%
2019/09/09	13	14.89	10	14.76	15.00	3	957	0.31%
2019/09/06	2	14.50	10	14.40	14.65	-8	939	-0.85%
2019/09/05	16	14.67	1	14.65	14.65	15	916	1.64%
2019/09/04	31	14.96	1	14.95	14.70	30	896	3.35%
2019/09/03	0	0.00	2	14.80	14.85	-2	843	-0.24%
2019/09/02	0	0.00	10	14.15	14.15	-10	800	-1.25%
2019/08/26	1	13.00	67	12.91	13.15	-66	714	-9.24%
2019/08/22	68	13.59	1	13.65	13.55	67	677	9.88%
2019/08/21	20	13.30	0	0.00	13.30	20	639	3.13%
2019/08/20	4	13.53	3	13.45	13.45	1	599	0.17%
2019/08/19	0	0.00	1	14.80	14.70	-1	414	-0.24%
2019/08/14	1	14.50	0	0.00	14.40	1	415	0.24%
2019/08/08	2	15.43	0	0.00	15.45	2	405	0.49%
2019/08/05	1	14.80	0	0.00	14.60	1	340	0.29%
2019/07/19	0	0.00	4	16.70	16.90	-4	414	-0.97%
2019/07/18	2	17.00	0	0.00	16.90	2	434	0.46%
2019/07/12	2	17.25	0	0.00	16.95	2	564	0.35%
2019/06/13	0	0.00	4	18.08	18.05	-4	785	-0.51%
2019/06/11	4	18.35	0	0.00	18.60	4	789	0.51%
2019/06/04	0	0.00	3	17.45	18.10	-3	789	-0.38%
2019/05/23	3	16.72	3	16.85	16.60	0	881	0.00%
2019/05/10	4	18.93	0	0.00	19.00	4	887	0.45%
2019/04/29	0	0.00	1	19.65	19.40	-1	889	-0.11%
2019/04/25	1	20.65	0	0.00	20.55	1	866	0.12%
2019/04/24	1	20.90	23	21.20	21.00	-22	852	-2.58%
2019/04/23	0	0.00	1	21.40	21.30	-1	840	-0.12%
2019/04/22	9	20.57	2	20.95	21.90	7	820	0.85%
2019/04/18	1	20.35	0	0.00	20.00	1	772	0.13%
2019/04/17	15	21.46	0	0.00	21.10	15	748	2.00%
2019/04/16	0	0.00	2	20.80	20.70	-2	708	-0.28%
2019/04/12	0	0.00	8	19.74	19.50	-8	675	-1.18%
2019/04/11	2	19.30	9	18.89	18.90	-7	653	-1.07%
2019/04/10	10	18.12	0	0.00	18.15	10	661	1.51%
2019/04/09	0	0.00	3	18.35	18.35	-3	640	-0.47%
2019/04/08	0	0.00	1	16.50	16.70	-1	621	-0.16%
2019/04/03	1	16.30	0	0.00	16.50	1	637	0.16%
2019/03/19	1	16.35	0	0.00	16.20	1	876	0.11%
2019/03/18	2	16.30	0	0.00	16.50	2	914	0.22%
2019/03/12	2	16.20	0	0.00	16.10	2	976	0.20%
2019/03/08	1	16.55	2	16.70	16.55	-1	973	-0.10%
2019/03/07	0	0.00	1	16.90	16.70	-1	970	-0.10%
2019/03/04	1	18.10	0	0.00	18.10	1	949	0.11%
2019/02/27	0	0.00	9	18.55	18.60	-9	940	-0.96%
2019/02/26	0	0.00	3	19.03	18.80	-3	935	-0.32%
2019/02/25	1	19.30	5	19.41	19.45	-4	921	-0.43%
2019/02/22	12	18.17	0	0.00	18.20	12	896	1.34%
2019/02/21	0	0.00	1	18.10	18.10	-1	891	-0.11%
2019/02/20	5	18.20	0	0.00	18.05	5	890	0.56%
2019/02/18	15	18.07	0	0.00	18.05	15	882	1.70%
2019/02/15	2	18.20	3	18.10	18.05	-1	881	-0.11%
2019/02/14	2	18.35	0	0.00	18.40	2	876	0.23%
2019/01/29	0	0.00	2	17.85	17.85	-2	848	-0.24%
2019/01/25	2	17.55	0	0.00	17.50	2	843	0.24%
2019/01/23	0	0.00	1	18.30	18.30	-1	827	-0.12%
2019/01/22	10	17.45	0	0.00	17.50	10	816	1.23%
2019/01/21	1	17.55	3	17.90	17.65	-2	808	-0.25%
2019/01/15	0	0.00	20	18.70	18.75	-20	773	-2.59%
2019/01/11	0	0.00	2	19.70	19.40	-2	755	-0.26%
2019/01/09	0	0.00	10	18.73	18.85	-10	721	-1.39%
2019/01/07	0	0.00	1	19.00	18.85	-1	704	-0.14%
2019/01/03	4	19.23	1	19.25	19.15	3	694	0.43%
2019/01/02	0	0.00	6	19.70	19.65	-6	676	-0.89%
2018/12/28	8	18.76	0	0.00	18.95	8	645	1.24%
2018/12/27	1	18.50	1	18.50	18.55	0	643	0.00%
2018/12/26	10	19.40	0	0.00	18.60	10	626	1.60%
2018/12/25	2	18.85	1	19.30	19.20	1	608	0.16%
2018/12/24	6	19.26	3	19.30	19.50	3	581	0.52%
2018/12/22	9	19.56	1	19.10	19.95	8	548	1.46%
2018/12/21	0	0.00	1	18.55	18.55	-1	487	-0.21%
2018/12/20	1	17.50	10	17.20	16.90	-9	482	-1.87%
2018/12/14	12	17.59	0	0.00	17.30	12	477	2.51%
2018/12/11	0	0.00	5	17.85	17.50	-5	401	-1.24%
2018/12/04	5	14.60	0	0.00	14.35	5	294	1.70%
2018/11/21	10	14.40	0	0.00	14.25	10	327	3.05%
2018/10/05	0	0.00	1	16.85	17.25	-1	384	-0.26%
2018/09/28	1	18.55	0	0.00	18.55	1	367	0.27%
2018/09/21	0	0.00	3	18.30	18.05	-3	329	-0.91%
2018/09/17	0.2	15.70	0	0.00	15.45	0.2	315	0.06%
2018/08/23	2	15.40	0	0.00	15.60	2	312	0.64%
2018/08/20	0	0.00	5	15.00	15.05	-5	309	-1.62%
2018/08/16	0	0.00	2	17.20	16.45	-2	287	-0.70%
2018/06/13	0	0.00	3	21.58	21.45	-3	358	-0.84%
2018/06/12	0	0.00	3	21.60	21.50	-3	373	-0.80%
2018/05/31	1	21.00	0	0.00	21.05	1	557	0.18%
2018/05/29	0.1	21.50	0	0.00	21.40	0.1	671	0.01%
2018/05/28	0	0.00	2	21.50	21.55	-2	690	-0.29%
2018/05/25	0.1	21.35	0	0.00	21.25	0.1	690	0.01%
2018/05/14	0	0.00	7	22.76	22.50	-7	730	-0.96%
2018/05/07	0	0.00	2	22.35	22.55	-2	733	-0.27%
2018/04/30	4	22.50	0	0.00	23.35	4	729	0.55%
2018/04/16	0	0.00	6	22.70	22.50	-6	747	-0.80%
2018/04/11	0	0.00	3	22.85	22.80	-3	786	-0.38%
2018/04/02	1	23.15	0	0.00	23.10	1	781	0.13%
2018/03/30	1	24.70	0	0.00	24.35	1	772	0.13%
2018/03/23	1	24.80	0	0.00	24.65	1	765	0.13%
2018/03/22	2	25.40	0	0.00	25.20	2	760	0.26%
2018/03/20	5	25.45	0	0.00	25.35	5	752	0.66%
2018/03/16	0	0.00	3	26.10	26.00	-3	763	-0.39%
2018/03/15	2	26.40	0	0.00	26.20	2	749	0.27%
2018/03/14	2	26.70	0	0.00	26.50	2	745	0.27%
2018/03/13	4	27.01	0	0.00	26.95	4	737	0.54%
2018/03/09	0	0.00	1	27.35	27.60	-1	718	-0.14%
2018/03/08	2	27.70	0	0.00	27.30	2	710	0.28%
2018/03/07	2	29.50	1	28.65	27.70	1	691	0.14%
2018/03/06	0	0.00	7	26.80	28.75	-7	634	-1.10%
2018/03/05	2	26.95	8	27.04	26.80	-6	582	-1.03%
2018/03/02	9	27.26	0	0.00	27.50	9	554	1.62%
2018/02/26	4	24.10	2	24.15	24.10	2	470	0.43%
2018/02/23	3	23.50	0	0.00	23.45	3	468	0.64%
2018/01/30	0	0.00	12	24.40	24.35	-12	523	-2.29%
2018/01/29	2	24.50	5	24.50	24.40	-3	527	-0.57%
2018/01/22	2	24.90	0	0.00	24.85	2	601	0.33%
2018/01/19	0	0.00	4	24.95	24.65	-4	613	-0.65%
2018/01/18	1	25.00	0	0.00	25.00	1	618	0.16%
2018/01/10	2	25.80	0	0.00	25.55	2	720	0.28%
2018/01/09	0	0.00	15	24.67	26.35	-15	733	-2.05%
2018/01/08	2	25.05	0	0.00	24.80	2	748	0.27%
2018/01/03	2	26.38	1	26.10	26.10	1	772	0.13%