立凱-KY (5227)-永豐金券商分點個股進出

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

立凱-KY

(5227)

股價
35.25
漲跌
▼0.20
漲幅
-0.56%
成交量
130張
產業
上櫃電子零組件類股
263人加入追蹤

立即追蹤
本地時間:14:30

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－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0.1	35.40	0	0.00	35.25	0.1	247	0.02%
2024/04/25	0.1	35.34	0	35.40	35.45	0.1	246	0.06%
2024/04/24	1.1	35.64	0	0.00	35.45	1.1	246	0.43%
2024/04/23	3.1	35.25	0	0.00	34.85	3.1	247	1.26%
2024/04/22	0.3	34.91	4	34.93	34.30	-3.7	246	-1.51%
2024/04/19	4.2	35.47	2	35.85	35.30	2.2	239	0.93%
2024/04/18	2.7	37.07	1	37.10	37.00	1.7	229	0.74%
2024/04/17	2.3	38.59	2	38.50	38.50	0.3	222	0.12%
2024/04/16	2.1	39.17	0	39.40	38.55	2.1	219	0.94%
2024/04/15	2	39.20	4.2	39.31	39.10	-2.2	217	-0.99%
2024/04/12	1.2	39.42	0	0.00	39.60	1.2	213	0.55%
2024/04/11	0.2	41.55	4	41.78	41.20	-3.8	206	-1.83%
2024/04/10	6.5	43.07	7	43.55	42.70	-0.5	205	-0.24%
2024/04/09	7.2	43.39	0	39.40	43.45	7.2	198	3.64%
2024/04/08	0.1	39.80	0	39.75	39.50	0.1	187	0.05%
2024/04/03	0	39.76	0	0.00	39.90	0	186	0.01%
2024/04/02	0.1	40.04	0	0.00	39.95	0.1	187	0.06%
2024/04/01	0	40.40	0	0.00	40.05	0	186	0.00%
2024/03/29	0.2	40.70	0	0.00	40.35	0.2	186	0.10%
2024/03/28	1.2	40.08	0	0.00	40.10	1.2	184	0.65%
2024/03/27	0	39.82	0	0.00	39.60	0	184	0.01%
2024/03/26	1.1	40.11	0	0.00	39.85	1.1	182	0.60%
2024/03/25	0	40.19	2	40.40	40.70	-2	180	-1.09%
2024/03/22	0.1	40.25	0	0.00	40.00	0.1	180	0.06%
2024/03/21	0.2	40.55	0	0.00	40.15	0.2	179	0.11%
2024/03/20	0.1	40.24	1	40.00	40.00	-0.9	180	-0.47%
2024/03/19	0	40.70	0	0.00	40.30	0	178	0.00%
2024/03/18	1	40.35	2.1	40.53	40.80	-1.1	179	-0.64%
2024/03/15	0	40.30	0	40.15	40.50	0	181	0.01%
2024/03/14	0.3	40.26	1	40.30	40.30	-0.7	180	-0.41%
2024/03/13	1.2	41.02	1	40.95	40.20	0.2	180	0.14%
2024/03/12	2.5	41.14	1	41.05	40.80	1.5	179	0.85%
2024/03/11	1.8	41.34	2.2	41.14	41.25	-0.4	181	-0.21%
2024/03/08	2.9	41.40	1	42.75	40.60	1.9	184	1.01%
2024/03/07	5.2	43.03	0	0.00	42.80	5.2	178	2.89%
2024/03/06	2.3	44.76	0	0.00	44.50	2.3	171	1.32%
2024/03/05	0.2	44.84	0	0.00	44.60	0.2	170	0.12%
2024/03/04	0	45.02	0	0.00	44.85	0	168	0.00%
2024/03/01	0.1	45.05	0	0.00	44.95	0.1	167	0.03%
2024/02/29	0.2	45.03	1	44.85	45.00	-0.8	166	-0.47%
2024/02/27	0.4	45.41	3	44.92	44.90	-2.6	167	-1.57%
2024/02/26	0.1	45.95	0	0.00	45.45	0.1	164	0.08%
2024/02/23	0.1	46.18	1	45.70	45.70	-0.9	166	-0.57%
2024/02/21	1.2	46.76	0	0.00	46.55	1.2	164	0.70%
2024/02/20	2.1	47.78	0	0.00	47.15	2.1	165	1.27%
2024/02/19	0	47.43	0	0.00	47.30	0	163	0.01%
2024/02/16	0.1	46.73	0	0.00	46.60	0.1	162	0.04%
2024/02/15	1.2	45.65	0	0.00	46.10	1.2	161	0.71%
2024/02/05	2.6	45.94	0	0.00	45.60	2.6	164	1.59%
2024/02/02	0.4	45.80	1	46.60	46.25	-0.6	165	-0.36%
2024/02/01	1.4	45.24	0	0.00	45.30	1.4	161	0.85%
2024/01/31	1.2	45.57	0	0.00	45.25	1.2	158	0.75%
2024/01/30	0.1	45.60	0	0.00	45.95	0.1	156	0.04%
2024/01/29	1	45.50	0.1	45.65	45.50	0.9	158	0.60%
2024/01/26	0	45.70	1	45.95	45.50	-1	159	-0.63%
2024/01/25	0.4	45.95	0	0.00	45.65	0.4	158	0.27%
2024/01/24	0.1	46.00	3	45.80	45.70	-2.9	158	-1.84%
2024/01/23	2.5	46.04	1	45.70	45.65	1.5	160	0.96%
2024/01/22	1	45.65	1	45.90	45.90	0	160	0.01%
2024/01/19	1.1	45.87	1	46.85	45.85	0.1	162	0.08%
2024/01/18	1.1	45.89	1	46.65	45.60	0.1	163	0.06%
2024/01/17	0	46.16	0	0.00	45.50	0	164	0.01%
2024/01/16	1	46.20	0	46.55	46.10	1	165	0.61%
2024/01/15	0	47.00	1	46.65	47.05	-1	170	-0.58%
2024/01/12	1	46.46	0	0.00	46.90	1	176	0.58%
2024/01/11	0.1	46.90	0	0.00	46.90	0.1	179	0.06%
2024/01/10	0	45.63	0	45.60	45.65	0	181	0.01%
2024/01/09	0	45.95	0	46.35	45.70	0	182	0.01%
2024/01/08	0	46.61	0	0.00	46.20	0	182	0.01%
2024/01/05	1	46.85	1	46.55	46.55	0	182	0.00%
2024/01/04	0.2	46.99	0	0.00	46.80	0.2	182	0.08%
2024/01/03	1.1	47.05	0	0.00	47.00	1.1	193	0.56%
2024/01/02	0	0.00	0	47.25	46.95	0	195	0.00%
2023/12/29	0	47.73	0	0.00	47.45	0	196	0.01%
2023/12/28	2	47.60	0.2	47.65	47.90	1.8	197	0.93%
2023/12/27	0	47.50	0	47.55	47.20	0	198	0.00%
2023/12/26	0.1	47.45	1	47.45	47.45	-0.9	202	-0.46%
2023/12/25	0	47.45	0	0.00	47.15	0	205	0.02%
2023/12/22	0.2	47.79	0	0.00	47.30	0.2	211	0.11%
2023/12/21	0	47.76	0	0.00	47.55	0	217	0.01%
2023/12/20	1	47.55	1.1	47.51	47.70	-0.1	218	-0.02%
2023/12/19	0.2	47.78	0	0.00	47.35	0.2	218	0.08%
2023/12/15	0.1	48.71	0	0.00	48.20	0.1	222	0.03%
2023/12/14	0	48.75	0	0.00	48.55	0	226	0.01%
2023/12/13	1	48.90	0	0.00	48.70	1	233	0.43%
2023/12/12	1	48.61	0	48.85	48.50	1	247	0.41%
2023/12/11	0	49.30	0	0.00	49.15	0	249	0.00%
2023/12/08	0	50.25	1	50.00	49.80	-1	259	-0.37%
2023/12/07	0	50.78	0	0.00	49.90	0	281	0.01%
2023/12/06	0.1	51.39	1	51.30	51.30	-0.9	298	-0.30%
2023/12/05	0	0.00	3	49.95	52.40	-3	294	-1.02%
2023/12/04	2	49.00	0	49.35	49.00	2	289	0.68%
2023/12/01	0.3	49.52	0	0.00	49.55	0.3	287	0.12%
2023/11/30	1	49.24	0	0.00	49.35	1	282	0.36%
2023/11/29	0.8	48.35	0.1	48.40	47.90	0.7	280	0.24%
2023/11/28	1.1	48.20	0	0.00	48.50	1.1	282	0.39%
2023/11/27	0.1	47.69	2	47.30	47.65	-1.9	283	-0.69%
2023/11/24	0.1	47.69	0	0.00	47.15	0.1	285	0.02%
2023/11/22	0	48.25	0	0.00	48.15	0	285	0.00%
2023/11/21	0.1	47.76	1	47.60	47.70	-0.9	290	-0.32%
2023/11/20	0.1	48.17	0	0.00	47.50	0.1	295	0.02%
2023/11/16	0	46.85	0	0.00	46.90	0	293	0.01%
2023/11/15	0.1	46.22	0	0.00	46.55	0.1	296	0.04%
2023/11/14	0.1	45.83	1	45.45	45.90	-0.9	299	-0.30%
2023/11/13	1.3	45.59	2.8	45.68	45.65	-1.4	300	-0.48%
2023/11/10	0.2	46.62	0	0.00	46.50	0.2	303	0.05%
2023/11/08	0	47.33	0	0.00	47.00	0	308	0.01%
2023/11/07	0	47.78	0	0.00	47.30	0	309	0.01%
2023/11/03	0.1	47.02	0	0.00	47.00	0.1	310	0.02%
2023/11/01	1	46.70	0	47.05	46.55	1	315	0.32%
2023/10/31	0.1	46.81	0	0.00	46.40	0.1	315	0.04%
2023/10/30	0	47.03	0	0.00	46.95	0	316	0.01%
2023/10/27	0	47.08	0	47.05	46.90	0	317	0.01%
2023/10/26	0	47.65	0	0.00	47.40	0	318	0.00%
2023/10/25	0.1	47.38	0	0.00	47.30	0.1	317	0.03%
2023/10/24	0	46.80	9	47.01	47.10	-9	316	-2.84%
2023/10/23	0	46.89	1	46.90	46.50	-1	315	-0.30%
2023/10/20	1.5	47.23	1	47.45	47.10	0.5	311	0.18%
2023/10/19	1.1	48.76	0	0.00	48.15	1.1	313	0.37%
2023/10/18	3.1	49.17	0	0.00	48.80	3.1	313	0.99%
2023/10/17	2.2	50.21	1	50.20	50.00	1.2	312	0.39%
2023/10/16	2.9	50.56	1	50.60	50.30	1.9	313	0.61%
2023/10/13	1	51.50	0	0.00	51.50	1	316	0.32%
2023/10/12	3.2	51.16	0	0.00	51.50	3.2	320	1.01%
2023/10/11	1.1	51.42	31	50.08	51.00	-29.9	323	-9.24%
2023/10/06	2	54.05	1	54.11	54.30	1	320	0.31%
2023/10/05	2	53.60	0	0.00	53.80	2	319	0.63%
2023/10/04	1.1	52.81	0	0.00	52.70	1.1	319	0.33%
2023/10/03	0	53.57	0	0.00	53.50	0	320	0.01%
2023/10/02	0.1	54.06	5	55.50	54.30	-5	321	-1.54%
2023/09/28	5.2	54.84	1	55.00	54.60	4.2	320	1.31%
2023/09/27	2	54.25	1	54.00	54.00	1	321	0.31%
2023/09/26	1.2	55.88	0	56.10	55.70	1.1	322	0.36%
2023/09/25	1.1	54.18	0	0.00	53.20	1.1	321	0.34%
2023/09/22	0	52.99	0	0.00	53.30	0	322	0.01%
2023/09/21	0	53.20	1	53.12	53.00	-1	324	-0.31%
2023/09/20	0	54.61	0	0.00	54.40	0	324	0.01%
2023/09/19	0.1	55.28	1	55.57	54.30	-1	326	-0.30%
2023/09/18	1	56.10	0	0.00	56.90	1	324	0.31%
2023/09/15	1	56.10	11.7	53.54	56.50	-10.7	319	-3.35%
2023/09/14	0	52.84	0	0.00	53.20	0	307	0.01%
2023/09/13	0	52.96	0	53.71	53.30	0	307	-0.01%
2023/09/12	10.2	52.00	46.1	52.49	54.00	-35.9	308	-11.64%
2023/09/11	30.3	46.99	7.1	46.98	49.15	23.2	292	7.92%
2023/09/08	0.1	50.58	0	0.00	50.20	0.1	275	0.04%
2023/09/07	0.2	50.72	0	0.00	50.40	0.2	278	0.07%
2023/09/06	0.1	51.23	0	0.00	50.70	0.1	289	0.02%
2023/09/04	0	51.70	0	0.00	51.10	0	303	0.01%
2023/09/01	0.1	50.71	1	50.80	50.20	-0.9	306	-0.30%
2023/08/31	0	50.85	5	51.50	50.70	-5	308	-1.62%
2023/08/30	0	51.00	0	0.00	51.00	0	310	0.01%
2023/08/29	1	50.00	0	0.00	50.30	1	313	0.32%
2023/08/28	0.1	49.28	2	48.83	49.00	-1.9	314	-0.62%
2023/08/25	1.1	49.66	0	49.85	49.25	1.1	313	0.36%
2023/08/24	0.1	51.90	0	0.00	51.10	0.1	309	0.04%
2023/08/23	0.1	53.06	1	52.70	52.70	-0.9	309	-0.29%
2023/08/22	0.1	53.42	0	0.00	53.00	0.1	321	0.02%
2023/08/21	0.1	53.64	0	0.00	53.30	0.1	326	0.03%
2023/08/18	0.1	53.06	0	0.00	51.50	0.1	336	0.03%
2023/08/17	2.1	53.50	5	53.00	53.40	-2.9	345	-0.84%
2023/08/16	1.1	53.13	0	0.00	54.00	1.1	350	0.33%
2023/08/15	0	58.90	0	0.00	58.00	0	354	0.00%
2023/08/14	0	0.00	0.1	60.00	59.00	-0.1	375	-0.03%
2023/08/11	1	61.30	0	0.00	61.20	1	404	0.25%
2023/08/09	0	60.80	0	0.00	60.30	0	515	0.00%
2023/08/08	0	62.00	0	0.00	61.90	0	574	0.00%
2023/08/07	1	62.90	0	0.00	62.90	1	604	0.17%
2023/08/04	1	58.70	1	59.00	59.40	0	652	0.00%
2023/08/02	0.3	59.73	5.2	59.77	59.30	-4.8	666	-0.73%
2023/08/01	1	60.10	0	0.00	60.10	1	683	0.15%
2023/07/31	0.1	60.78	0	0.00	60.20	0.1	701	0.02%
2023/07/28	4	61.30	0	0.00	61.00	4	716	0.56%
2023/07/27	0.2	61.80	0	0.00	61.80	0.2	737	0.03%
2023/07/25	0	0.00	33	60.38	61.20	-33	795	-4.15%
2023/07/24	0	62.20	0	0.00	60.00	0	799	0.00%
2023/07/21	0.1	62.80	0	0.00	62.10	0.1	800	0.01%
2023/07/20	1	62.90	0.1	62.81	63.00	1	819	0.12%
2023/07/19	1	63.60	0.2	63.90	63.10	0.8	827	0.10%
2023/07/18	2.1	64.76	0.1	64.90	63.90	2	864	0.23%
2023/07/14	17	65.99	0	0.00	65.80	17	980	1.73%
2023/07/13	0	0.00	1	65.60	65.20	-1	984	-0.10%
2023/07/12	0	68.00	0	0.00	67.00	0	981	0.00%
2023/07/10	0.1	67.90	0.7	67.80	67.50	-0.6	1,000	-0.06%
2023/07/07	0	0.00	0.1	67.80	67.80	-0.1	1,012	-0.01%
2023/07/06	2	67.00	0	0.00	66.90	2	1,029	0.19%
2023/07/05	0.1	67.60	0	0.00	67.50	0.1	1,037	0.01%
2023/07/04	4	67.08	0	0.00	67.10	4	1,056	0.38%
2023/06/28	2	67.10	0	0.00	67.00	2	1,047	0.19%
2023/06/27	2	67.50	1	68.00	67.00	1	1,046	0.10%
2023/06/26	1	68.61	0	0.00	68.10	1	1,044	0.10%
2023/06/20	1	69.70	0	0.00	69.50	1	1,041	0.10%
2023/06/19	1	70.99	0	0.00	69.80	1	1,042	0.10%
2023/06/16	0.1	68.80	15.1	68.72	70.70	-15	1,047	-1.43%
2023/06/15	2	69.15	0	0.00	69.00	2	1,038	0.19%
2023/06/14	0.1	69.90	0	0.00	69.70	0.1	1,033	0.01%
2023/06/13	0	70.40	0	70.40	69.80	0	1,042	0.00%
2023/06/12	0	71.29	5	70.90	69.80	-5	1,040	-0.48%
2023/06/08	1	72.60	0	73.02	72.10	1	1,033	0.09%
2023/06/07	0	0.00	5	71.30	71.20	-5	1,037	-0.48%
2023/06/05	0	71.85	0.1	72.10	71.80	-0.1	1,043	-0.01%
2023/06/01	0	72.00	0	0.00	71.60	0	1,055	0.00%
2023/05/31	0	0.00	3	72.50	72.10	-3	1,057	-0.28%
2023/05/29	0	71.20	0	0.00	71.20	0	1,083	0.00%
2023/05/26	3	71.37	3	71.33	70.80	0	1,090	0.00%
2023/05/25	4	72.55	0	0.00	72.20	4	1,094	0.37%
2023/05/24	1.2	72.43	1	73.50	72.50	0.2	1,098	0.02%
2023/05/23	3	72.40	0	72.70	72.10	3	1,092	0.28%
2023/05/22	10	73.40	7	73.50	73.20	3	1,084	0.28%
2023/05/19	2	73.40	3	73.24	73.30	-1	1,083	-0.10%
2023/05/18	4	74.11	0.2	73.93	73.40	3.8	1,082	0.35%
2023/05/17	15.1	76.92	8.9	75.48	75.00	6.2	1,062	0.59%
2023/05/16	29.2	77.89	3.1	78.71	76.10	26.1	1,034	2.52%
2023/05/15	4	76.50	26.9	77.63	80.00	-22.9	980	-2.34%
2023/05/12	50.2	76.02	31.4	75.34	77.80	18.8	959	1.97%
2023/05/11	7.3	73.66	1.5	73.20	73.10	5.8	917	0.63%
2023/05/10	15.1	74.84	2.3	74.94	74.90	12.8	893	1.43%
2023/05/09	3.9	72.53	3	72.90	72.50	0.9	852	0.10%
2023/05/08	16.1	72.84	10	72.69	72.40	6.1	843	0.72%
2023/05/05	5	72.96	0	0.00	72.70	5	837	0.60%
2023/05/04	3	72.97	18.2	72.37	72.80	-15.2	838	-1.81%
2023/05/03	2	72.15	0	0.00	72.00	2	829	0.24%
2023/05/02	1.3	72.75	1.9	72.60	73.50	-0.6	815	-0.07%
2023/04/28	0	0.00	8	70.10	70.70	-8	774	-1.04%
2023/04/27	14	69.10	0.2	69.50	69.10	13.9	767	1.81%
2023/04/26	0	69.60	0	0.00	70.10	0	762	0.00%
2023/04/25	14	69.19	1.1	70.77	70.40	12.9	756	1.71%
2023/04/24	2.1	69.16	0	68.50	68.60	2.1	737	0.29%
2023/04/21	4	70.27	4	70.25	68.20	0	730	0.00%
2023/04/20	10.1	72.65	24.6	73.14	73.00	-14.5	696	-2.08%
2023/04/19	1.1	70.31	18	70.08	70.50	-17	614	-2.76%
2023/04/18	0	0.00	0	67.14	66.90	0	585	0.00%
2023/04/17	1	67.70	0.1	67.94	67.80	0.9	581	0.16%
2023/04/14	1.1	66.81	0	67.10	66.60	1.1	582	0.18%
2023/04/13	0.1	67.12	1.1	67.99	67.70	-1	586	-0.17%
2023/04/12	4.2	67.75	20	68.02	67.50	-15.8	578	-2.72%
2023/04/11	22.2	71.71	16	71.88	69.80	6.2	565	1.10%
2023/04/10	2	69.20	3	68.90	69.20	-1	548	-0.18%
2023/04/07	0	67.16	23	70.38	70.00	-23	537	-4.28%
2023/04/06	0	65.00	0	0.00	65.00	0	517	0.01%
2023/03/31	0	65.20	0	0.00	65.00	0	520	0.00%
2023/03/30	0	65.18	0	0.00	64.60	0	522	0.00%
2023/03/29	0	65.75	0	0.00	64.90	0	524	0.00%
2023/03/28	0	66.90	0	0.00	65.50	0	531	0.00%
2023/03/27	2	66.45	0	0.00	66.30	2	532	0.38%
2023/03/24	14	66.49	0	0.00	66.40	14	537	2.60%
2023/03/23	1	66.30	1	66.50	66.60	0	539	0.00%
2023/03/22	4	67.13	0	0.00	67.10	4	539	0.74%
2023/03/21	8	67.26	0	0.00	67.20	8	542	1.48%
2023/03/20	1	63.90	0.1	64.40	64.30	0.9	543	0.17%
2023/03/17	0.1	63.93	0	0.00	63.40	0.1	547	0.01%
2023/03/16	0.3	65.98	0	0.00	63.10	0.3	554	0.05%
2023/03/15	0	66.90	0	0.00	66.50	0	568	0.00%
2023/03/14	10	66.70	0	0.00	66.70	10	585	1.72%
2023/03/13	4.2	66.92	0	0.00	67.40	4.2	595	0.71%
2023/03/10	1.2	69.08	0	0.00	68.90	1.2	606	0.20%
2023/03/08	2.1	70.92	21	70.73	71.20	-18.9	616	-3.06%
2023/03/07	1	72.00	0	0.00	72.10	1	641	0.16%
2023/03/06	1	70.60	0	0.00	70.70	1	637	0.16%
2023/03/03	1	70.60	1	70.40	70.50	0	645	0.00%
2023/03/02	1	71.00	13	70.95	71.00	-12	655	-1.83%
2023/03/01	7	74.09	0	0.00	72.60	7	665	1.05%
2023/02/24	0	71.63	1.2	71.72	72.50	-1.2	649	-0.18%
2023/02/23	2.1	69.96	0	70.40	71.10	2.1	648	0.33%
2023/02/22	11	70.53	0	0.00	70.10	11	659	1.67%
2023/02/21	0	71.90	0	71.80	71.70	0	688	0.00%
2023/02/20	17	71.93	0	0.00	71.80	17	702	2.42%
2023/02/17	0	0.00	2	72.30	72.40	-2	715	-0.28%
2023/02/16	0	73.40	2	73.65	73.80	-2	733	-0.27%
2023/02/15	0.1	71.97	0	0.00	72.20	0.1	777	0.02%
2023/02/14	0	72.20	0	0.00	71.70	0	835	0.00%
2023/02/13	0.2	72.40	0	0.00	71.60	0.2	890	0.02%
2023/02/10	18.1	74.66	0	0.00	73.30	18.1	950	1.90%
2023/02/09	0	71.90	0	0.00	74.00	0	952	0.00%
2023/02/07	10	71.68	0	71.81	71.60	10	999	1.00%
2023/02/06	0.1	73.00	0	73.01	73.10	0	1,021	0.00%
2023/02/03	0	73.79	0	0.00	74.00	0	1,020	0.00%
2023/02/02	0.1	72.80	0.2	74.00	73.10	-0.1	1,015	0.00%
2023/02/01	0	0.00	1	72.10	72.10	-1	1,011	-0.10%
2023/01/31	0	70.60	0	0.00	72.40	0	1,014	0.00%
2023/01/30	0	0.00	5	70.00	70.00	-5	1,017	-0.49%
2023/01/17	6	68.67	0	69.10	69.00	6	1,032	0.58%
2023/01/16	5	67.50	2	67.65	67.50	3	1,043	0.29%
2023/01/13	2	68.40	0	0.00	68.00	2	1,069	0.19%
2023/01/12	0	68.10	4	67.20	67.10	-4	1,101	-0.36%
2023/01/11	0	68.50	0	0.00	68.00	0	1,124	0.00%
2023/01/10	4.2	68.71	0	0.00	69.00	4.2	1,153	0.36%
2023/01/06	0	0.00	1	69.20	69.70	-1	1,223	-0.08%
2023/01/05	0	69.60	0	0.00	69.00	0	1,256	0.00%
2023/01/04	5	69.60	0	0.00	69.60	5	1,287	0.39%
2023/01/03	0	0.00	0.1	68.80	70.80	-0.1	1,346	-0.01%
2022/12/28	0	68.80	0	0.00	66.10	0	1,452	0.00%
2022/12/27	1	66.20	0	0.00	66.00	1	1,468	0.07%
2022/12/26	0	0.00	0	66.30	66.00	0	1,483	0.00%
2022/12/23	0.1	66.20	0	0.00	66.10	0.1	1,506	0.00%
2022/12/22	0	0.00	0	67.60	67.10	0	1,534	0.00%
2022/12/21	0	0.00	0.1	66.40	66.30	-0.1	1,590	-0.01%
2022/12/20	1.1	65.28	0	0.00	65.20	1.1	1,618	0.07%
2022/12/16	0	0.00	0.4	68.50	68.10	-0.4	1,687	-0.02%
2022/12/15	0	70.35	0.3	70.30	69.30	-0.3	1,729	-0.02%
2022/12/09	0.1	69.70	1	70.20	69.30	-0.9	1,731	-0.05%
2022/12/08	0.2	69.70	0	0.00	69.90	0.2	1,726	0.01%
2022/12/07	1	69.70	8	70.56	69.90	-7	1,719	-0.41%
2022/12/06	0.3	73.93	17	73.72	73.20	-16.7	1,697	-0.98%
2022/12/05	0	75.70	15	75.82	75.60	-15	1,680	-0.89%
2022/12/02	30	77.00	1	75.51	76.50	29	1,672	1.73%
2022/12/01	2.2	74.77	35	74.93	74.60	-32.8	1,655	-1.98%
2022/11/30	2	75.50	30	74.70	74.70	-28	1,649	-1.70%
2022/11/29	93.2	76.92	17	76.03	75.90	76.2	1,639	4.65%
2022/11/28	20	75.12	1	73.80	73.80	19	1,614	1.18%
2022/11/25	3	74.30	52	72.75	72.60	-49	1,617	-3.03%
2022/11/24	2	75.54	0	0.00	74.00	2	1,610	0.13%
2022/11/23	17	75.39	1	75.20	74.70	16	1,605	1.00%
2022/11/22	5	73.30	0	74.00	72.70	5	1,589	0.31%
2022/11/21	0	0.00	11	73.36	73.10	-11	1,584	-0.70%
2022/11/18	2	74.55	5	76.51	73.80	-3	1,585	-0.19%
2022/11/17	24	76.18	38.2	76.58	76.90	-14.2	1,566	-0.90%
2022/11/16	2.1	73.25	1	72.50	72.50	1.1	1,535	0.07%
2022/11/15	6	74.50	22.4	75.24	74.50	-16.4	1,541	-1.06%
2022/11/14	8.1	74.76	23	72.69	75.20	-14.9	1,527	-0.98%
2022/11/11	57	74.35	0	0.00	74.10	57	1,505	3.79%
2022/11/10	75	76.00	62	77.05	76.80	13	1,460	0.89%
2022/11/09	23.1	78.34	1	78.00	78.60	22.1	1,402	1.57%
2022/11/08	31	77.62	39	76.54	79.40	-8	1,354	-0.59%
2022/11/07	15	73.14	1.3	72.67	72.20	13.7	1,288	1.07%
2022/11/04	36	73.30	34	72.53	73.50	2	1,259	0.16%
2022/11/03	6	70.60	0	0.00	71.00	6	1,212	0.49%
2022/11/02	11	70.85	14	68.80	71.10	-3	1,198	-0.25%
2022/11/01	2	65.20	1	65.40	65.40	1	1,168	0.09%
2022/10/31	14	64.25	0	0.00	64.30	14	1,164	1.20%
2022/10/28	1	64.00	24	62.86	62.40	-23	1,158	-1.98%
2022/10/27	13	65.86	4	65.55	66.40	9	1,148	0.78%
2022/10/26	1	66.60	0	0.00	64.50	1	1,142	0.09%
2022/10/25	0	0.00	20	66.04	65.50	-20	1,135	-1.76%
2022/10/24	3	70.03	10	71.65	68.50	-7	1,116	-0.63%
2022/10/21	9	71.84	19	70.89	69.50	-10	1,104	-0.91%
2022/10/20	27	70.90	9	71.16	71.60	18	1,080	1.67%
2022/10/19	5	70.52	30	69.00	68.10	-25	1,054	-2.37%
2022/10/18	5	72.02	4	71.68	70.90	1	1,050	0.10%
2022/10/17	21	71.44	8	71.91	72.90	13	1,054	1.23%
2022/10/14	21	69.44	5	70.82	71.60	16	1,017	1.57%
2022/10/13	1	68.50	12.4	66.08	65.10	-11.4	979	-1.17%
2022/10/12	13	70.47	0	0.00	70.90	13	948	1.37%
2022/10/11	47	72.13	39.2	72.62	72.80	7.8	922	0.85%
2022/10/07	19	70.04	16	69.38	69.70	3	863	0.35%
2022/10/06	64	69.15	70.7	68.69	69.80	-6.7	832	-0.81%
2022/10/05	2.2	62.20	5	62.10	63.80	-2.8	783	-0.36%
2022/10/04	11	62.35	0	0.00	62.00	11	771	1.43%
2022/10/03	0	0.00	2	60.60	60.30	-2	767	-0.26%
2022/09/30	1	60.00	61.1	59.98	62.30	-60.1	776	-7.74%
2022/09/29	66	63.25	4	62.98	62.90	62	777	7.97%
2022/09/28	56.1	64.96	111.1	65.83	62.90	-55	773	-7.11%	大賣/
2022/09/27	62	63.59	2	63.60	64.30	60	755	7.94%
2022/09/26	7.4	61.15	6	61.15	58.50	1.4	753	0.18%
2022/09/23	19	62.63	27	62.80	64.10	-8	756	-1.06%
2022/09/22	29	60.27	72	58.52	60.60	-43	714	-6.02%
2022/09/21	0.3	54.53	11	54.83	55.10	-10.7	676	-1.59%
2022/09/20	0	51.80	0	0.00	51.80	0	677	0.00%
2022/09/19	0.1	52.12	0	0.00	51.40	0.1	699	0.01%
2022/09/16	0	52.33	1.1	52.33	52.40	-1.1	709	-0.16%
2022/09/15	2.1	51.91	1.1	51.62	51.60	1.1	725	0.15%
2022/09/14	0.1	52.00	0.2	52.10	52.00	-0.2	767	-0.02%
2022/09/13	1.2	52.65	0	0.00	52.90	1.2	775	0.15%
2022/09/12	0.1	52.39	0	0.00	52.00	0.1	798	0.01%
2022/09/08	1.1	51.42	0	0.00	51.00	1.1	825	0.13%
2022/09/07	0.1	51.40	1	51.20	51.20	-0.9	881	-0.10%
2022/09/06	0.1	51.72	0	51.70	51.00	0.1	926	0.01%
2022/09/05	4.1	54.74	1	54.00	53.50	3.1	944	0.33%
2022/09/02	2.1	55.50	2	56.85	55.50	0.1	948	0.01%
2022/09/01	20.1	56.52	0	55.50	57.10	20	945	2.12%
2022/08/31	1.8	55.33	0.9	55.50	55.20	0.9	939	0.10%
2022/08/30	0	0.00	0.1	55.00	55.00	-0.1	946	-0.01%
2022/08/29	0.1	53.21	0	0.00	53.00	0.1	940	0.01%
2022/08/26	1.1	53.98	1	53.50	54.00	0.1	943	0.01%
2022/08/25	0	54.20	10	54.60	53.30	-10	945	-1.06%
2022/08/24	0.4	54.85	0	0.00	54.60	0.4	946	0.04%
2022/08/22	0.1	55.58	0	0.00	55.80	0.1	948	0.01%
2022/08/19	2	53.80	0	0.00	53.60	2	950	0.21%
2022/08/17	1	54.20	0	0.00	54.40	1	1,036	0.10%
2022/08/16	0.1	53.30	0	0.00	53.20	0.1	1,070	0.01%
2022/08/15	0	0.00	1	52.80	53.70	-1	1,112	-0.09%
2022/08/10	0.2	50.64	0	0.00	51.40	0.2	1,202	0.01%
2022/08/09	0	50.40	0	0.00	50.80	0	1,206	0.00%
2022/08/08	1.1	51.17	4.2	51.02	51.30	-3.1	1,203	-0.26%
2022/08/05	0	52.20	0	0.00	52.00	0	1,204	0.00%
2022/08/04	0	51.08	0	0.00	51.20	0	1,208	0.00%
2022/08/03	0	52.50	0	0.00	51.90	0	1,209	0.00%
2022/07/29	0	52.84	0	0.00	52.70	0	1,213	0.00%
2022/07/27	0.1	52.48	0.2	53.02	53.10	-0.1	1,220	-0.01%
2022/07/26	0.2	52.51	0	0.00	51.80	0.2	1,221	0.01%
2022/07/25	2.5	54.09	10	55.67	53.80	-7.5	1,216	-0.62%
2022/07/22	20	55.00	2	58.10	57.60	18	1,199	1.50%
2022/07/21	0	51.55	0	0.00	52.90	0	1,167	0.00%
2022/07/20	0	0.00	0	51.70	51.30	0	1,164	0.00%
2022/07/19	0.1	51.40	0	0.00	51.50	0.1	1,169	0.00%
2022/07/18	0	51.80	0	52.40	51.90	0	1,177	0.00%
2022/07/15	0	51.70	0	0.00	51.40	0	1,197	0.00%
2022/07/14	0	0.00	8	51.23	50.90	-8	1,206	-0.66%
2022/07/13	5.1	50.26	0	0.00	50.20	5.1	1,211	0.42%
2022/07/12	8	50.75	0	0.00	50.20	8	1,215	0.66%
2022/07/11	0	57.40	0	0.00	55.00	0	1,221	0.00%
2022/07/08	2.2	58.71	30	55.00	57.90	-27.8	1,216	-2.28%
2022/07/07	30.5	51.30	1.2	53.87	54.50	29.3	1,201	2.43%
2022/07/06	0.2	51.70	1.4	50.61	49.95	-1.2	1,187	-0.10%
2022/07/05	4.1	53.99	3	53.30	55.00	1.1	1,167	0.09%
2022/07/04	6	61.20	1	59.70	59.00	5	1,133	0.44%
2022/07/01	2.2	66.05	0	0.00	65.50	2.2	1,109	0.20%
2022/06/30	0	0.00	1.1	69.77	69.50	-1.1	1,082	-0.10%
2022/06/29	2	70.55	0	0.00	71.70	2	1,078	0.19%
2022/06/28	1	71.80	4	72.33	71.30	-3	1,076	-0.28%
2022/06/27	8.2	72.95	1	71.20	73.70	7.2	1,068	0.67%
2022/06/24	1	71.80	0	0.00	70.40	1	1,053	0.09%
2022/06/23	1	71.10	3	70.63	70.90	-2	1,058	-0.19%
2022/06/22	3	73.77	1	73.00	72.20	2	1,055	0.19%
2022/06/21	0.2	69.90	0	0.00	71.20	0.2	1,042	0.02%
2022/06/20	3	69.43	0	0.00	69.10	3	1,045	0.29%
2022/06/17	2	70.70	1	70.50	71.80	1	1,027	0.10%
2022/06/16	0	0.00	1.1	72.39	72.00	-1.1	1,010	-0.11%
2022/06/15	1	70.30	1.4	70.86	70.30	-0.4	975	-0.05%
2022/06/14	1.2	66.72	0	67.60	68.40	1.2	954	0.12%
2022/06/13	0	0.00	10	67.25	65.80	-10	945	-1.06%
2022/06/10	0.1	67.10	0	0.00	66.10	0.1	959	0.01%
2022/06/09	0	67.24	0	0.00	66.50	0	977	0.00%
2022/06/08	0.1	68.10	1	67.40	67.70	-0.9	1,018	-0.09%
2022/06/07	10.1	65.80	1	65.80	65.80	9.1	1,039	0.88%
2022/06/06	0.1	67.70	0	0.00	66.00	0.1	1,041	0.01%
2022/06/02	1	67.00	1.4	67.35	66.60	-0.4	1,044	-0.03%
2022/06/01	0.2	68.29	1	67.80	67.30	-0.8	1,049	-0.08%
2022/05/31	0.2	67.00	1	67.10	66.80	-0.8	1,049	-0.08%
2022/05/30	0.3	67.00	0	0.00	67.30	0.3	1,059	0.03%
2022/05/27	1	68.00	21	68.08	67.40	-20	1,080	-1.85%
2022/05/26	23.2	67.28	4	68.73	66.00	19.2	1,075	1.78%
2022/05/25	0.7	72.47	10	72.75	71.60	-9.3	1,036	-0.90%
2022/05/24	3.2	79.46	52	80.57	78.30	-48.8	1,014	-4.81%
2022/05/23	28	77.50	6	77.58	81.00	22	980	2.24%
2022/05/20	30.4	74.21	9	75.31	74.50	21.4	949	2.26%
2022/05/19	12	74.82	7.1	74.27	77.70	4.9	921	0.53%
2022/05/18	0	0.00	5	72.60	72.60	-5	873	-0.57%
2022/05/17	1	64.60	0	0.00	66.00	1	883	0.11%
2022/05/13	1	59.50	4	59.90	59.90	-3	889	-0.34%
2022/05/12	1	60.00	0	0.00	59.50	1	898	0.11%
2022/05/06	1	65.00	0.1	65.58	65.60	0.9	932	0.10%
2022/05/05	1.1	67.59	0.1	67.50	67.20	1	946	0.11%
2022/05/04	0	0.00	1	64.90	65.30	-1	951	-0.11%
2022/05/03	0	65.30	1.2	64.30	64.30	-1.2	973	-0.12%
2022/04/29	0	0.00	1	65.60	65.60	-1	1,003	-0.10%
2022/04/28	0	0.00	1	65.70	65.60	-1	1,039	-0.10%
2022/04/27	1	64.81	0	0.00	66.20	1	1,110	0.09%
2022/04/26	0	68.62	0.1	68.00	67.50	0	1,154	0.00%
2022/04/25	0.1	68.43	0	0.00	68.50	0.1	1,172	0.01%
2022/04/22	3.1	72.85	1	73.40	72.10	2.1	1,194	0.18%
2022/04/21	0	75.13	145.3	73.03	76.00	-145.3	1,236	-11.75%	大賣/鉅額交易
2022/04/20	145	74.00	1	74.00	74.00	144	1,222	11.78%	大買/鉅額交易
2022/04/19	1.2	67.57	0	0.00	67.30	1.2	1,222	0.10%
2022/04/18	0	66.82	0	0.00	65.10	0	1,236	0.00%
2022/04/15	1	68.80	1	67.90	67.60	0	1,245	0.00%
2022/04/14	0	73.89	0	0.00	73.00	0	1,247	0.00%
2022/04/13	0	74.80	1	74.58	74.60	-1	1,256	-0.08%
2022/04/12	4	74.40	0	0.00	74.60	4	1,271	0.31%
2022/04/11	1.2	79.31	1	77.50	77.70	0.2	1,289	0.01%
2022/04/08	12	79.38	0	0.00	78.90	12	1,311	0.92%
2022/04/07	1	78.50	0	0.00	78.50	1	1,333	0.08%
2022/04/06	0	79.97	0	0.00	80.10	0	1,407	0.00%
2022/04/01	1	79.90	0	0.00	79.50	1	1,508	0.07%
2022/03/31	0	81.67	1	80.10	80.10	-1	1,587	-0.06%
2022/03/29	0	81.73	3	82.60	81.60	-3	1,707	-0.18%
2022/03/28	3	81.70	2	81.70	81.70	1	1,711	0.06%
2022/03/25	3	85.20	1	85.10	84.40	2	1,712	0.12%
2022/03/24	2	88.75	1.2	85.12	87.10	0.8	1,716	0.05%
2022/03/23	0	85.28	1.2	85.90	86.10	-1.1	1,712	-0.07%
2022/03/22	0	84.70	0.2	84.10	83.80	-0.2	1,732	-0.01%
2022/03/21	0.2	85.20	0	85.50	85.10	0.1	1,761	0.01%
2022/03/18	1.2	84.83	4.3	85.28	85.50	-3.1	1,845	-0.17%
2022/03/17	4.2	87.93	5.7	87.02	88.50	-1.5	1,835	-0.08%
2022/03/16	3	84.50	2	86.25	84.20	1	1,867	0.05%
2022/03/15	2	84.80	0	0.00	86.00	2	1,934	0.10%
2022/03/14	2	86.90	2	89.70	87.10	0	1,965	0.00%
2022/03/11	3	88.93	4	88.80	89.50	-1	1,998	-0.05%
2022/03/10	4	87.75	13	88.48	88.50	-9	1,990	-0.45%
2022/03/09	5	80.68	7.3	80.57	80.50	-2.3	1,995	-0.11%
2022/03/07	11	79.50	3	80.43	80.00	8	2,053	0.39%
2022/03/04	2	86.22	10	84.42	83.50	-8	2,104	-0.38%
2022/03/03	0	0.00	2	85.70	85.00	-2	2,186	-0.09%
2022/03/02	1	88.00	11	85.75	86.80	-10	2,236	-0.45%
2022/03/01	11	85.15	21.4	84.25	85.30	-10.4	2,317	-0.45%
2022/02/24	1.2	75.53	0	0.00	75.00	1.2	2,423	0.05%
2022/02/23	0	0.00	1	79.30	80.30	-1	2,430	-0.04%
2022/02/22	10	81.70	0	0.00	79.50	10	2,464	0.41%
2022/02/21	10	81.70	0	0.00	82.20	10	2,473	0.40%
2022/02/17	0.1	85.47	1	85.10	85.50	-0.9	2,531	-0.04%
2022/02/16	0	0.00	3	84.10	83.50	-3	2,560	-0.12%
2022/02/15	1	83.10	10	84.10	82.80	-9	2,622	-0.34%
2022/02/14	11	82.04	0	0.00	81.70	11	2,718	0.40%
2022/02/10	3	87.97	2	87.20	86.10	1	3,043	0.03%
2022/02/09	4.9	86.45	0	0.00	87.70	4.9	3,228	0.15%
2022/02/08	1	83.10	0	0.00	82.90	1	3,397	0.03%
2022/02/07	0.7	80.41	3	80.23	81.80	-2.3	3,434	-0.07%
2022/01/26	10	83.50	3	85.87	83.50	7	3,518	0.20%
2022/01/25	1	88.00	0	0.00	85.00	1	3,528	0.03%
2022/01/24	1	87.22	0	0.00	89.50	1	3,551	0.03%
2022/01/21	0	0.00	2	92.50	92.00	-2	3,545	-0.06%
2022/01/20	4.3	98.38	2.2	97.82	96.20	2.1	3,563	0.06%
2022/01/19	0	0.00	5.5	93.15	93.20	-5.5	3,557	-0.15%
2022/01/18	0	81.80	0	0.00	84.80	0	3,530	0.00%
2022/01/17	0.2	84.20	1.2	84.85	83.00	-1	3,527	-0.03%
2022/01/14	2.6	85.14	0	83.40	83.10	2.6	3,508	0.07%
2022/01/13	0	91.71	2.2	91.61	91.80	-2.2	3,463	-0.06%
2022/01/12	1	90.60	0	0.00	89.90	1	3,468	0.03%
2022/01/11	0	88.80	2	87.00	88.00	-2	3,473	-0.06%
2022/01/10	2	91.25	0.2	89.50	90.30	1.9	3,459	0.05%
2022/01/07	0.7	95.92	0	0.00	93.80	0.7	3,447	0.02%
2022/01/06	0	0.00	1.7	97.20	98.00	-1.7	3,454	-0.05%
2022/01/04	0	0.00	0.1	99.80	99.00	-0.1	3,445	0.00%
2022/01/03	0.2	95.60	1.7	97.82	94.10	-1.5	3,427	-0.04%
2021/12/30	2	99.00	2.3	95.34	98.00	-0.3	3,412	-0.01%
2021/12/29	3.2	93.41	16.7	95.55	96.10	-13.5	3,397	-0.40%
2021/12/28	12.2	99.55	5	90.32	100.00	7.2	3,331	0.22%
2021/12/27	5.2	89.66	8	84.06	91.30	-2.8	3,242	-0.09%
2021/12/24	15	80.83	63.7	77.69	83.00	-48.7	3,173	-1.53%
2021/12/23	53	77.50	0	77.50	77.50	53	3,111	1.70%
2021/12/22	0	0.00	2.5	71.71	70.50	-2.5	3,108	-0.08%
2021/12/21	10	71.35	1	70.10	71.60	9	3,185	0.28%
2021/12/20	1	71.60	8	69.74	70.90	-7	3,191	-0.22%
2021/12/17	0	0.00	0.5	71.20	70.10	-0.5	3,180	-0.02%
2021/12/16	1.1	72.17	3.4	75.36	73.00	-2.3	3,173	-0.07%
2021/12/15	0.3	75.90	0	75.88	76.00	0.3	3,146	0.01%
2021/12/14	2	77.40	3	77.00	80.00	-1	3,115	-0.03%
2021/12/13	0	73.40	1.3	73.40	73.40	-1.3	3,029	-0.04%
2021/12/01	2	42.75	5	41.08	43.50	-3	3,020	-0.10%
2021/11/30	17	43.64	2	43.31	43.05	15	2,974	0.50%
2021/11/29	6	39.32	0	0.00	42.05	6	2,922	0.21%
2021/11/26	1	38.20	2	38.42	38.25	-1	2,884	-0.03%
2021/11/25	2	42.08	0	0.00	41.00	2	2,878	0.07%
2021/11/24	6	43.91	12	43.30	43.35	-6	2,908	-0.21%
2021/11/23	2.1	45.83	28	45.23	45.10	-26	3,023	-0.86%
2021/11/22	1	45.55	1	45.55	45.55	0	3,110	0.00%
2021/11/19	0	46.62	0	0.00	46.20	0	3,092	0.00%
2021/11/18	13	49.45	3	48.82	48.50	10	3,059	0.33%
2021/11/17	3	47.30	10	47.00	46.80	-7	2,980	-0.24%
2021/11/16	9	48.05	0	0.00	48.60	9	2,934	0.31%
2021/11/15	38	50.12	1	47.07	50.60	37	2,867	1.29%
2021/11/12	3	44.70	1	45.05	46.00	2	2,783	0.07%
2021/11/11	1	43.40	0	0.00	42.80	1	2,756	0.04%
2021/11/10	1	41.50	0	41.91	42.45	1	2,741	0.03%
2021/11/08	0	0.00	30	44.70	43.70	-30	2,778	-1.08%
2021/11/05	0	0.00	2	45.20	45.00	-2	2,744	-0.07%
2021/11/04	2	46.29	0.1	44.30	44.50	2	2,715	0.07%
2021/11/03	0	44.87	67	42.55	45.55	-67	2,817	-2.38%
2021/11/02	67	44.95	9	44.84	42.85	58	2,884	2.01%
2021/11/01	32	46.61	84	45.03	47.55	-52	2,887	-1.80%
2021/10/29	7	44.63	10	45.01	45.95	-3	2,821	-0.11%
2021/10/28	85	39.62	17.1	39.23	42.75	68	2,637	2.58%
2021/10/27	12	38.74	8	38.70	38.90	4	2,445	0.16%
2021/10/26	1	35.40	0	0.00	35.40	1	2,259	0.04%
2021/10/25	3.1	31.55	3	31.90	32.20	0.1	2,222	0.00%
2021/10/22	1.1	29.30	1	29.30	29.30	0.1	2,143	0.00%
2021/10/21	0	28.65	3.3	29.18	29.75	-3.2	2,142	-0.15%
2021/10/20	1	29.50	0	0.00	28.60	1	2,136	0.05%
2021/10/19	2	29.00	1	28.50	29.40	1	2,137	0.05%
2021/10/18	0	28.75	4	29.05	29.05	-4	2,120	-0.19%
2021/10/15	1	24.70	0	0.00	26.45	1	2,104	0.05%
2021/10/14	0.4	24.92	0	0.00	24.05	0.4	2,106	0.02%
2021/10/13	2.2	26.49	0	0.00	25.25	2.2	2,119	0.10%
2021/10/12	0	26.51	0	0.00	26.50	0	2,118	0.00%
2021/10/06	0	25.82	0	0.00	25.25	0	2,151	0.00%
2021/10/05	0.1	25.89	0	0.00	26.50	0.1	2,183	0.00%
2021/10/04	0.2	26.38	101	26.27	26.50	-100.8	2,210	-4.56%	大賣/
2021/10/01	0	0.00	6	29.06	28.60	-6	2,256	-0.27%
2021/09/30	8	27.47	0	0.00	27.70	8	2,329	0.34%
2021/09/28	1.1	27.33	64	27.54	28.40	-62.9	2,395	-2.62%
2021/09/24	1	28.60	5	28.45	28.60	-4	2,402	-0.17%
2021/09/23	1.2	28.94	0	0.00	28.65	1.2	2,401	0.05%
2021/09/22	3	29.00	0	29.14	29.00	3	2,401	0.12%
2021/09/17	0.1	29.98	1	30.00	30.15	-0.9	2,414	-0.04%
2021/09/16	0.1	31.60	0	30.50	29.90	0.1	2,414	0.00%
2021/09/15	13	34.01	2.1	35.20	33.00	10.9	2,390	0.46%
2021/09/10	0	0.00	1	32.10	31.40	-1	2,364	-0.04%
2021/09/07	0.3	28.50	0	0.00	28.50	0.3	2,362	0.01%
2021/09/06	0	28.35	0	0.00	28.20	0	2,405	0.00%
2021/09/03	1	28.50	0	0.00	28.30	1	2,429	0.04%
2021/08/31	6.1	31.70	4	31.50	32.20	2.1	2,391	0.09%
2021/08/30	9	32.38	3	32.80	32.20	6	2,343	0.26%
2021/08/27	167	33.94	5	33.67	33.80	162	2,273	7.12%	大買/鉅額交易
2021/08/26	4.1	28.89	30	28.68	31.55	-25.9	2,125	-1.22%
2021/08/25	1	27.80	0.2	28.70	28.70	0.8	2,011	0.04%
2021/08/24	0	0.00	4	25.64	26.10	-4	1,994	-0.20%
2021/08/23	34	23.68	0	0.00	23.75	34	1,968	1.73%
2021/08/16	0	0.00	5	27.90	28.60	-5	1,931	-0.26%
2021/08/13	0.4	28.65	0	0.00	28.70	0.4	1,948	0.02%
2021/08/12	0.3	28.80	2.1	28.06	30.50	-1.8	1,940	-0.09%
2021/08/09	8	38.15	1.1	38.47	38.35	6.9	1,894	0.37%
2021/08/06	1.1	31.03	6.1	33.66	35.20	-5	1,755	-0.28%
2021/08/05	6.1	32.00	31	29.01	32.00	-25	1,647	-1.51%
2021/08/04	30.2	29.15	1	29.13	29.15	29.2	1,575	1.85%
2021/08/03	0	0.00	5	26.50	26.50	-5	1,508	-0.33%
2021/08/02	0	24.44	1	24.40	24.10	-1	1,512	-0.06%
2021/07/30	0	0.00	6	24.73	24.50	-6	1,517	-0.40%
2021/07/29	6	24.56	0	0.00	25.10	6	1,523	0.40%
2021/07/28	0.1	23.78	1	24.00	23.85	-0.9	1,531	-0.06%
2021/07/27	6.1	26.14	4	26.40	25.60	2.1	1,536	0.14%
2021/07/26	0.1	26.36	0	0.00	25.50	0.1	1,529	0.01%
2021/07/23	1	27.05	0	0.00	27.75	1	1,503	0.07%
2021/07/22	1	29.60	8	28.86	28.50	-7	1,506	-0.46%
2021/07/20	1	26.85	0	0.00	26.85	1	1,455	0.07%
2021/07/19	0	24.75	1	27.20	27.20	-1	1,468	-0.07%
2021/07/16	0	24.91	0	0.00	24.75	0	1,508	0.00%
2021/07/15	0	24.20	2	25.00	25.50	-2	1,554	-0.13%
2021/07/14	0	0.00	1	24.05	24.20	-1	1,567	-0.06%
2021/07/13	1	25.20	0	0.00	25.45	1	1,631	0.06%
2021/07/12	0	24.05	1	27.00	27.00	-1	1,617	-0.06%
2021/07/09	0	23.80	1.1	23.57	24.55	-1	1,589	-0.07%
2021/07/08	4	23.89	1.9	24.56	24.65	2.1	1,563	0.14%
2021/07/07	2.2	24.11	1.9	24.19	24.40	0.3	1,497	0.02%
2021/07/06	4.1	22.15	0.2	22.20	22.20	3.9	1,407	0.28%
2021/07/05	0	0.00	1	20.20	20.20	-1	1,358	-0.07%
2021/07/02	0.1	16.90	0.4	18.40	18.40	-0.3	1,341	-0.03%
2021/07/01	1.1	17.57	0	0.00	16.75	1.1	1,339	0.08%
2021/06/30	6.1	18.03	0	0.00	17.85	6.1	1,330	0.46%
2021/06/28	12.3	19.87	20.1	18.75	19.00	-7.8	1,348	-0.58%
2021/06/11	1	10.60	0	0.00	10.90	1	1,393	0.07%
2021/06/10	3	11.12	0	0.00	10.80	3	1,410	0.21%
2021/06/08	0	0.00	3.2	10.00	10.00	-3.2	1,374	-0.23%
2021/06/07	0	10.26	0	0.00	10.05	0	1,410	0.00%
2021/06/04	1	10.35	0	0.00	10.25	1	1,487	0.07%
2021/06/03	2	10.88	0	0.00	10.60	2	1,506	0.13%
2021/06/01	3	10.13	0	0.00	10.05	3	1,451	0.21%
2021/05/31	4	10.16	0	0.00	9.99	4	1,448	0.28%
2021/05/28	3	9.82	0	0.00	9.95	3	1,445	0.21%
2021/05/26	0	9.60	0	0.00	9.64	0	1,447	0.00%
2021/05/25	10	9.64	0	0.00	9.53	10	1,450	0.69%
2021/05/24	10	9.41	0	0.00	9.40	10	1,454	0.69%
2021/05/21	0	9.43	0	0.00	9.39	0	1,457	0.00%
2021/05/17	1.2	9.02	0	0.00	8.86	1.2	1,458	0.08%
2021/05/14	0	0.00	6	9.84	9.80	-6	1,440	-0.42%
2021/05/13	0.2	9.55	0	0.00	10.15	0.2	1,423	0.01%
2021/05/12	1.3	9.94	0	0.00	9.91	1.3	1,409	0.09%
2021/05/07	1.1	10.35	0	0.00	10.65	1.1	1,357	0.08%
2021/05/04	5	11.00	0	0.00	10.45	5	1,337	0.37%
2021/04/26	0	0.00	1	11.00	11.15	-1	1,298	-0.08%
2021/04/23	1	10.75	2	10.93	10.90	-1	1,294	-0.08%
2021/04/22	2.1	11.21	4	11.20	11.00	-1.9	1,301	-0.14%
2021/04/21	9	11.30	1	11.45	11.30	8	1,304	0.61%
2021/04/20	1	11.35	3	11.53	11.40	-2	1,293	-0.15%
2021/04/19	3.3	11.22	8	11.52	11.20	-4.7	1,289	-0.37%
2021/04/16	7	11.68	2	11.78	11.70	5	1,271	0.39%
2021/04/15	3	11.78	3	11.92	12.15	0	1,265	0.00%
2021/04/14	4	11.98	1	11.80	12.25	3	1,259	0.24%
2021/04/13	1	13.05	0	0.00	12.75	1	1,258	0.08%
2021/04/12	0	0.00	1	12.75	12.75	-1	1,215	-0.08%
2021/04/09	0	0.00	2	11.80	11.60	-2	1,175	-0.17%
2021/04/08	2	12.28	0	0.00	12.15	2	1,175	0.17%
2021/04/07	0	0.00	1	11.40	11.40	-1	1,149	-0.09%
2021/04/06	0	0.00	1	10.45	10.40	-1	1,260	-0.08%
2021/04/01	2	10.20	3	10.23	10.30	-1	1,315	-0.08%
2021/03/31	3	10.35	0	0.00	10.30	3	1,321	0.23%
2021/03/30	1	10.50	0	0.00	10.40	1	1,336	0.07%
2021/03/25	0.1	10.60	0	0.00	10.40	0.1	1,335	0.00%
2021/03/24	0	0.00	1	10.60	10.65	-1	1,330	-0.08%
2021/03/23	0	0.00	4	10.93	10.45	-4	1,327	-0.30%
2021/03/22	5	11.03	4	11.18	10.95	1	1,312	0.08%
2021/03/19	4	11.74	3	11.60	11.50	1	1,296	0.08%
2021/03/18	3	11.58	51	11.51	11.50	-48	1,285	-3.73%
2021/03/17	51	11.81	90	11.80	12.10	-39	1,256	-3.10%
2021/03/16	90	11.35	0	0.00	11.35	90	1,205	7.46%
2021/03/15	1	10.21	2	10.25	10.35	-1	1,191	-0.08%
2021/03/12	3	10.18	8	10.11	10.15	-5	1,207	-0.41%
2021/03/11	1	10.11	0	0.00	10.10	1	1,214	0.09%
2021/03/10	0.1	10.40	0	0.00	10.55	0.1	1,184	0.00%
2021/03/09	1.4	10.41	0	0.00	10.40	1.4	1,114	0.13%
2021/03/08	0.1	11.60	0	0.00	11.55	0.1	1,105	0.00%
2021/03/05	0.1	12.80	0	0.00	12.80	0.1	1,114	0.01%
2021/02/03	1	13.95	0	0.00	13.80	1	1,531	0.07%
2021/01/29	1	13.90	0	0.00	13.75	1	1,742	0.06%
2021/01/27	2	14.15	0	0.00	14.25	2	1,813	0.11%
2021/01/22	0	0.00	0	14.00	13.95	0	1,902	0.00%
2021/01/21	1	13.70	0	0.00	13.85	1	1,899	0.05%
2021/01/14	0	16.10	0	0.00	16.65	0	1,854	0.00%
2021/01/13	0.5	15.60	0	0.00	15.60	0.5	1,832	0.03%
2021/01/08	0	0.00	2	15.90	16.00	-2	1,828	-0.11%
2021/01/07	1	15.86	2	16.05	15.80	-1	1,819	-0.05%
2021/01/06	2	15.98	1	16.65	15.85	1	1,825	0.05%
2021/01/05	1	16.05	2	16.15	16.55	-1	1,799	-0.06%
2021/01/04	2	16.13	5	16.28	16.10	-3	1,785	-0.17%
2020/12/31	5	16.26	5	16.55	16.10	0	1,780	0.00%
2020/12/30	9	16.98	1	17.20	16.65	8	1,757	0.46%
2020/12/29	4	16.64	7	16.97	17.90	-3	1,702	-0.18%
2020/12/28	2	15.83	0	0.00	17.10	2	1,571	0.13%
2020/12/11	0	0.00	4	15.25	15.40	-4	1,697	-0.24%
2020/12/09	0	0.00	0.4	15.65	15.65	-0.4	1,837	-0.02%
2020/12/08	4	15.90	5	16.30	15.90	-1	1,863	-0.05%
2020/12/07	0	0.00	3	15.15	15.20	-3	1,921	-0.16%
2020/12/04	0	0.00	16	15.63	15.70	-16	1,953	-0.82%
2020/11/26	1	16.85	0	0.00	16.65	1	2,397	0.04%
2020/11/25	10	17.35	1	17.50	17.20	9	2,353	0.38%
2020/11/24	6	15.73	7	15.51	16.00	-1	2,235	-0.04%
2020/11/23	2	15.08	2.5	15.12	15.10	-0.5	2,193	-0.02%
2020/11/20	2	15.18	12	15.33	15.20	-10	2,191	-0.46%
2020/11/19	1	15.35	5	15.49	15.35	-4	2,190	-0.18%
2020/11/18	6	15.35	0.5	15.58	15.25	5.5	2,174	0.25%
2020/11/17	1	14.90	5	15.10	15.40	-4	2,171	-0.18%
2020/11/16	3	15.02	1	15.00	14.85	2	2,165	0.09%
2020/11/13	7	15.02	5	15.13	15.00	2	2,168	0.09%
2020/11/12	11	15.65	5	15.81	15.30	6	2,148	0.28%
2020/11/11	5	16.08	9	16.12	15.85	-4	2,126	-0.19%
2020/11/10	11	15.90	4	16.01	15.65	7	2,116	0.33%
2020/11/09	7	16.49	4	16.71	16.45	3	2,082	0.14%
2020/11/06	3	15.58	8	15.49	16.00	-5	2,006	-0.25%
2020/11/05	8	14.73	0	0.00	15.00	8	1,956	0.41%
2020/11/04	0	0.00	13	14.73	15.00	-13	1,945	-0.67%
2020/11/03	13	14.46	0	0.00	14.10	13	2,000	0.65%
2020/11/02	3	13.80	0	0.00	14.70	3	1,979	0.15%
2020/10/20	0	0.00	1	14.40	14.30	-1	1,939	-0.05%
2020/10/15	0	0.00	1	14.30	14.10	-1	1,941	-0.05%
2020/10/08	0	0.00	1	14.05	14.05	-1	1,904	-0.05%
2020/10/07	0	0.00	1	14.20	14.10	-1	1,901	-0.05%
2020/10/06	1	14.20	3	14.25	14.15	-2	1,911	-0.10%
2020/10/05	3.2	14.13	2.6	14.22	14.05	0.6	1,917	0.03%
2020/09/30	2	14.15	150	14.07	14.20	-148	1,926	-7.68%	大賣/鉅額交易
2020/09/29	1	14.20	4	14.33	14.15	-3	1,939	-0.15%
2020/09/28	4	14.09	2	14.38	14.10	2	1,953	0.10%
2020/09/25	2	13.88	5	13.96	14.10	-3	1,946	-0.15%
2020/09/24	5	13.96	9	14.00	13.85	-4	1,925	-0.21%
2020/09/23	12	14.38	7	14.52	14.35	5	1,911	0.26%
2020/09/22	9.3	14.90	6	14.90	14.80	3.3	1,893	0.17%
2020/09/21	8	16.34	4	16.39	15.85	4	1,842	0.22%
2020/09/18	6	16.49	7	16.61	16.45	-1	1,818	-0.05%
2020/09/17	5	16.78	4	16.83	16.55	1	1,802	0.06%
2020/09/16	5	17.04	4	17.06	16.70	1	1,791	0.06%
2020/09/15	6	16.94	4	17.08	17.20	2	1,759	0.11%
2020/09/14	4	16.30	12	16.31	16.80	-8	1,698	-0.47%
2020/09/11	7	15.48	4	15.68	15.30	3	1,654	0.18%
2020/09/10	10	16.45	3	16.73	16.05	7	1,638	0.43%
2020/09/09	4	15.68	2	15.93	16.80	2	1,558	0.13%
2020/09/08	2	15.53	3	15.60	16.00	-1	1,521	-0.07%
2020/09/07	3	16.83	0	0.00	16.50	3	1,493	0.20%
2020/09/03	0	0.00	51	15.50	15.50	-51	1,267	-4.02%
2020/09/02	0	0.00	14	13.10	14.10	-14	1,228	-1.14%
2020/09/01	14	12.47	0	0.00	12.85	14	1,140	1.23%
2020/08/27	1	12.10	0	0.00	12.00	1	1,118	0.09%
2020/08/17	1	12.75	0	0.00	12.40	1	1,078	0.09%
2020/08/14	0	0.00	1	12.50	12.75	-1	1,073	-0.09%
2020/08/10	0	0.00	1	12.60	12.60	-1	1,034	-0.10%
2020/08/07	0	0.00	1	12.95	12.80	-1	1,017	-0.10%
2020/08/06	0	0.00	3	14.15	14.10	-3	934	-0.32%
2020/08/04	1	13.90	0	13.90	13.85	1	991	0.10%
2020/07/30	0	0.00	2	13.45	14.30	-2	997	-0.20%
2020/07/24	1	15.75	0	0.00	15.65	1	966	0.10%
2020/07/08	2	17.05	0	0.00	16.90	2	965	0.21%
2020/07/07	0	0.00	1	17.70	18.05	-1	946	-0.11%
2020/06/30	1	16.65	0	0.00	16.65	1	969	0.10%
2020/06/23	1	17.15	0.5	17.25	17.15	0.5	1,017	0.05%
2020/06/02	0	0.00	1	10.25	11.15	-1	1,064	-0.09%
2020/05/29	1	10.55	3	10.57	10.40	-2	1,094	-0.18%
2020/05/27	1	9.93	0	0.00	9.93	1	1,123	0.09%
2020/04/30	4	9.76	0	0.00	9.75	4	1,625	0.25%
2020/03/13	0	0.00	2	9.54	9.80	-2	1,434	-0.14%
2020/03/12	0	0.00	5.2	10.66	10.60	-5.2	1,415	-0.37%
2020/03/11	1	12.15	0	0.00	11.75	1	1,377	0.07%
2020/03/09	0	0.00	0.2	12.50	12.15	-0.2	1,319	-0.02%
2020/03/06	0	0.00	29	13.53	13.40	-29	1,275	-2.27%
2020/03/05	0	0.00	1	13.95	13.90	-1	1,255	-0.08%
2020/03/03	8.2	14.74	1	14.90	14.20	7.2	1,187	0.61%
2020/02/27	2.2	16.20	2	16.20	16.20	0.2	1,090	0.02%
2020/02/26	4	18.19	10.2	18.22	17.95	-6.2	1,004	-0.61%
2020/02/25	11	16.60	0	0.00	17.65	11	873	1.26%
2020/02/20	0.2	17.05	1	16.75	17.05	-0.8	670	-0.12%
2020/02/19	1	15.85	3	16.25	16.25	-2	569	-0.35%
2020/02/18	0	0.00	2	14.80	14.80	-2	499	-0.40%
2020/02/11	0	0.00	1	14.55	14.50	-1	545	-0.18%
2020/02/10	3	14.50	0	0.00	14.45	3	545	0.55%
2020/01/30	2	14.65	0	0.00	14.60	2	628	0.32%
2020/01/09	1	15.85	0	0.00	15.70	1	773	0.13%
2019/11/26	2	14.90	0	0.00	14.85	2	1,129	0.18%
2019/11/06	0	0.00	1	15.50	15.50	-1	1,406	-0.07%
2019/10/28	0	0.00	4	16.25	16.80	-4	1,343	-0.30%
2019/10/25	4	15.48	1	15.95	16.00	3	1,231	0.24%
2019/10/17	1	14.50	0	0.00	14.40	1	1,181	0.08%
2019/10/09	0	0.00	3	14.75	14.65	-3	1,153	-0.26%
2019/10/04	0	0.00	5	15.05	15.05	-5	1,110	-0.45%
2019/10/03	0	0.00	1	15.15	15.15	-1	1,114	-0.09%
2019/09/11	0	0.00	3	15.18	15.15	-3	1,015	-0.30%
2019/09/10	2	15.40	1	15.35	15.40	1	1,002	0.10%
2019/09/09	2	15.00	0	0.00	15.00	2	957	0.21%
2019/09/06	0	0.00	1	14.50	14.65	-1	939	-0.11%
2019/09/04	1	14.85	2	15.05	14.70	-1	896	-0.11%
2019/09/03	1	14.85	1	14.65	14.85	0	843	0.00%
2019/09/02	4	14.15	4	13.71	14.15	0	800	0.00%
2019/08/30	3	13.70	0	0.00	13.65	3	778	0.39%
2019/08/29	1	13.70	0	0.00	13.70	1	764	0.13%
2019/08/28	0.8	13.40	0	0.00	13.30	0.8	731	0.11%
2019/08/22	0	0.00	1	13.40	13.55	-1	677	-0.15%
2019/08/20	4	13.51	501	13.44	13.45	-497	599	-82.84%	大賣/鉅額交易
2019/08/07	1	15.40	0	0.00	15.40	1	379	0.26%
2019/07/15	1	16.80	0	0.00	16.90	1	536	0.19%
2019/07/11	0	0.00	1	17.30	17.25	-1	607	-0.16%
2019/07/10	0	0.00	3	17.15	17.15	-3	647	-0.46%
2019/07/08	4	17.95	0	0.00	17.65	4	688	0.58%
2019/07/03	0	0.00	5	18.05	18.05	-5	746	-0.67%
2019/07/02	0	0.00	2	18.30	18.15	-2	748	-0.27%
2019/07/01	2	18.00	2	18.35	18.30	0	756	0.00%
2019/06/28	2	18.28	2	18.45	18.25	0	765	0.00%
2019/06/27	1	18.25	0	0.00	18.25	1	765	0.13%
2019/06/26	1	18.40	2	18.20	18.20	-1	766	-0.13%
2019/05/29	0	0.00	3	17.50	17.55	-3	825	-0.36%
2019/05/08	0	0.00	3	19.63	19.30	-3	879	-0.34%
2019/05/07	2	19.90	2	19.85	19.85	0	873	0.00%
2019/05/06	1	19.50	3	20.08	19.75	-2	876	-0.23%
2019/05/03	3	20.15	0	0.00	20.40	3	874	0.34%
2019/05/02	0	0.00	1	19.90	20.30	-1	881	-0.11%
2019/04/30	1	19.80	1	19.55	19.90	0	880	0.00%
2019/04/29	1	19.55	2	19.40	19.40	-1	889	-0.11%
2019/04/26	2	20.15	2	20.35	19.90	0	878	0.00%
2019/04/25	2	21.10	4	21.30	20.55	-2	866	-0.23%
2019/04/24	4	21.11	9	21.53	21.00	-5	852	-0.59%
2019/04/23	31	21.32	2	21.33	21.30	29	840	3.45%
2019/04/22	6	21.16	7	20.91	21.90	-1	820	-0.12%
2019/04/19	3	20.12	3	20.07	19.95	0	771	0.00%
2019/04/18	5	20.65	5	20.88	20.00	0	772	0.00%
2019/04/17	6	20.83	23	21.10	21.10	-17	748	-2.27%
2019/04/16	6	20.42	4	19.31	20.70	2	708	0.28%
2019/04/15	4	18.96	3	18.97	18.95	1	676	0.15%
2019/04/12	3	19.43	2	19.58	19.50	1	675	0.15%
2019/04/11	3	18.35	3	18.23	18.90	0	653	0.00%
2019/04/10	3	18.27	0	0.00	18.15	3	661	0.45%
2019/04/09	3	18.35	2	18.35	18.35	1	640	0.16%
2019/04/08	2	16.38	1	17.00	16.70	1	621	0.16%
2019/04/03	1	16.25	0	0.00	16.50	1	637	0.16%
2019/03/27	1	15.40	0	0.00	15.40	1	774	0.13%
2019/03/19	0	0.00	1	16.60	16.20	-1	876	-0.11%
2019/03/18	0	0.00	1	16.55	16.50	-1	914	-0.11%
2019/03/15	2	16.55	0	0.00	16.45	2	950	0.21%
2019/03/08	0	0.00	10	16.45	16.55	-10	973	-1.03%
2019/03/07	0	0.00	7	16.70	16.70	-7	970	-0.72%
2019/02/27	0	0.00	2	18.70	18.60	-2	940	-0.21%
2019/02/25	2	19.40	1	19.30	19.45	1	921	0.11%
2019/02/19	0	0.00	5	18.00	18.00	-5	884	-0.57%
2019/01/16	2	19.10	0	0.00	18.95	2	781	0.26%
2019/01/15	10	18.75	0	0.00	18.75	10	773	1.29%
2019/01/14	5	19.10	0	0.00	19.10	5	759	0.66%
2019/01/09	5	18.86	0	0.00	18.85	5	721	0.69%
2019/01/07	1	19.25	0	0.00	18.85	1	704	0.14%
2019/01/02	0	0.00	1	20.00	19.65	-1	676	-0.15%
2018/12/28	0	0.00	1	18.75	18.95	-1	645	-0.15%
2018/12/27	1	18.50	0	0.00	18.55	1	643	0.16%
2018/12/26	3	19.15	0	0.00	18.60	3	626	0.48%
2018/12/22	1	19.50	0	0.00	19.95	1	548	0.18%
2018/12/12	0	0.00	2	17.40	17.85	-2	422	-0.47%
2018/12/11	2	18.13	0	0.00	17.50	2	401	0.50%
2018/11/21	0	0.00	1	14.55	14.25	-1	327	-0.31%
2018/11/20	1	14.35	0	0.00	14.60	1	327	0.31%
2018/11/05	0	0.00	5	14.50	14.45	-5	377	-1.32%
2018/10/15	0	0.00	4	14.13	14.20	-4	389	-1.03%
2018/10/12	2	14.10	2	14.20	14.25	0	391	0.00%
2018/10/11	2	14.88	14	14.73	14.45	-12	396	-3.03%
2018/10/09	3	16.17	2	16.00	16.00	1	390	0.26%
2018/10/08	2	16.55	1	16.80	16.40	1	389	0.26%
2018/10/05	1	17.00	6	17.05	17.25	-5	384	-1.30%
2018/10/04	4	17.38	3	17.18	17.00	1	375	0.27%
2018/10/03	4	18.00	1	18.15	17.65	3	371	0.81%
2018/10/02	1	18.30	2	18.45	18.25	-1	367	-0.27%
2018/10/01	3	18.05	1	18.75	18.35	2	368	0.54%
2018/09/28	5	18.43	3	18.95	18.55	2	367	0.54%
2018/09/27	7	18.78	0	0.00	18.45	7	365	1.91%
2018/09/26	5	19.00	0	0.00	19.25	5	350	1.43%
2018/09/17	0	0.00	1	15.70	15.45	-1	315	-0.32%
2018/09/14	1	15.35	3	15.48	15.40	-2	321	-0.62%
2018/09/13	3	15.30	4	15.44	15.30	-1	324	-0.31%
2018/09/12	3	15.55	0	0.00	15.45	3	323	0.93%
2018/09/11	1	15.60	4	15.78	15.60	-3	328	-0.91%
2018/09/10	4	16.43	2	15.63	15.80	2	331	0.60%
2018/09/07	2	17.00	0	0.00	17.00	2	327	0.61%
2018/09/06	0	0.00	1	17.15	17.80	-1	325	-0.31%
2018/09/05	1	17.10	2	17.18	17.05	-1	320	-0.31%
2018/09/04	2	17.05	5	17.08	17.05	-3	322	-0.93%
2018/09/03	6	17.37	2	17.30	17.25	4	325	1.23%
2018/08/31	2	16.95	1	17.05	17.70	1	318	0.31%
2018/08/30	0	0.00	2	15.60	16.10	-2	299	-0.67%
2018/08/29	3	14.70	2	14.85	14.65	1	299	0.33%
2018/08/28	2	15.08	2	15.00	15.00	0	307	0.00%
2018/08/27	2	15.20	0	0.00	15.10	2	309	0.65%
2018/08/22	0	0.00	1	15.65	15.55	-1	313	-0.32%
2018/08/21	1	15.20	4	15.08	15.30	-3	312	-0.96%
2018/08/20	4	15.20	2	15.50	15.05	2	309	0.65%
2018/08/17	2	16.00	3	16.32	16.00	-1	294	-0.34%
2018/08/16	3	16.63	0	0.00	16.45	3	287	1.04%
2018/08/15	1	18.00	0	0.00	17.60	1	279	0.36%
2018/08/13	9	19.10	0	0.00	18.75	9	271	3.31%
2018/07/10	10	19.65	0	0.00	19.70	10	275	3.63%
2018/06/12	5	21.40	0	0.00	21.50	5	373	1.34%
2018/05/29	0	0.00	1	21.50	21.40	-1	671	-0.15%
2018/05/24	1	21.65	0	0.00	21.60	1	694	0.14%
2018/04/30	1	22.40	0	0.00	23.35	1	729	0.14%
2018/04/26	3	21.00	0	0.00	21.00	3	728	0.41%
2018/04/24	3	21.50	0	0.00	21.50	3	733	0.41%
2018/04/19	0	0.00	4	21.60	21.60	-4	737	-0.54%
2018/04/16	1	22.70	0	0.00	22.50	1	747	0.13%
2018/04/02	0	0.00	76	23.38	23.10	-76	781	-9.73%
2018/03/31	0	0.00	15	24.10	24.00	-15	770	-1.95%
2018/03/28	2	25.30	0	0.00	25.15	2	767	0.26%
2018/03/23	3	24.70	20	24.85	24.65	-17	765	-2.22%
2018/03/22	2	25.45	20	25.10	25.20	-18	760	-2.37%
2018/03/16	0	0.00	1	26.30	26.00	-1	763	-0.13%