立凱-KY (5227)-犇亞-鑫豐券商分點個股進出

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
37.10
漲跌
▼0.50
漲幅
-1.33%
成交量
231張
產業
上櫃電子零組件類股
264人加入追蹤

立即追蹤
本地時間: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－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	0	0.00	1	36.55	37.60	-1	273	-0.37%
2024/05/13	2	36.90	1	35.40	37.30	1	271	0.37%
2024/05/10	1	35.10	0	0.00	35.00	1	265	0.38%
2024/05/09	0	35.70	2	34.80	35.30	-2	269	-0.73%
2024/05/06	2	35.10	5	35.38	35.10	-3	268	-1.12%
2024/05/03	1.1	35.06	1	35.05	34.95	0.1	267	0.04%
2024/05/02	1	35.15	0	0.00	35.15	1	266	0.37%
2024/04/30	4	36.03	0	0.00	36.80	4	262	1.52%
2024/04/29	0	0.00	1	34.60	35.45	-1	249	-0.40%
2024/04/26	0	0.00	1	35.35	35.25	-1	247	-0.40%
2024/04/25	0	35.48	0	35.40	35.45	0	246	0.00%
2024/04/24	0.2	35.79	0	0.00	35.45	0.2	246	0.09%
2024/04/23	0	34.95	0	0.00	34.85	0	247	0.00%
2024/04/22	1.2	34.44	0	0.00	34.30	1.2	246	0.49%
2024/04/19	2.1	35.64	0	0.00	35.30	2.1	239	0.88%
2024/04/18	4.2	37.01	1	37.00	37.00	3.2	229	1.40%
2024/04/17	1.3	38.40	0	0.00	38.50	1.3	222	0.59%
2024/04/16	1	39.00	0	0.00	38.55	1	219	0.46%
2024/04/15	0	39.35	0	0.00	39.10	0	217	0.00%
2024/04/12	1.2	39.43	0	0.00	39.60	1.2	213	0.56%
2024/04/10	2	42.75	0	0.00	42.70	2	205	0.97%
2024/04/09	0.2	39.40	0	0.00	43.45	0.2	198	0.10%
2024/04/08	0.1	39.60	0	0.00	39.50	0.1	187	0.05%
2024/04/01	0.1	40.25	0	0.00	40.05	0.1	186	0.06%
2024/03/26	0	40.28	0	0.00	39.85	0	182	0.00%
2024/03/22	0	40.18	0	0.00	40.00	0	180	0.00%
2024/03/21	0.1	40.20	0	0.00	40.15	0.1	179	0.06%
2024/03/19	1	40.70	0	0.00	40.30	1	178	0.56%
2024/03/18	0.2	40.70	0	0.00	40.80	0.2	179	0.11%
2024/03/15	0.1	40.60	0	0.00	40.50	0.1	181	0.06%
2024/03/11	1.2	40.78	0	0.00	41.25	1.2	181	0.66%
2024/03/07	0.1	43.44	10	42.79	42.80	-9.9	178	-5.55%
2024/03/06	2.2	44.69	0	0.00	44.50	2.2	171	1.25%
2024/03/05	0.1	44.80	19	44.50	44.60	-18.9	170	-11.07%
2024/03/04	0	45.20	0	0.00	44.85	0	168	0.00%
2024/02/29	0	45.45	0	0.00	45.00	0	166	0.01%
2024/02/27	0.1	45.60	0	0.00	44.90	0.1	167	0.06%
2024/02/26	0.4	45.62	0	0.00	45.45	0.4	164	0.21%
2024/02/23	0.1	46.05	0	0.00	45.70	0.1	166	0.06%
2024/02/21	0	0.00	0.2	47.20	46.55	-0.2	164	-0.11%
2024/02/20	0	47.90	0	0.00	47.15	0	165	0.00%
2024/02/19	0	0.00	0.1	47.30	47.30	-0.1	163	-0.05%
2024/02/15	0	46.00	43.4	45.62	46.10	-43.4	161	-26.82%
2024/02/02	0	45.80	0	0.00	46.25	0	165	0.00%
2024/02/01	0.2	45.30	0	0.00	45.30	0.2	161	0.12%
2024/01/31	1.1	45.46	0	0.00	45.25	1.1	158	0.69%
2024/01/30	0.4	45.60	0	0.00	45.95	0.4	156	0.26%
2024/01/26	0.1	45.60	0	0.00	45.50	0.1	159	0.06%
2024/01/25	0.3	45.73	0	0.00	45.65	0.3	158	0.19%
2024/01/24	0.2	45.83	0	0.00	45.70	0.2	158	0.13%
2024/01/22	0.1	45.90	0	0.00	45.90	0.1	160	0.06%
2024/01/19	0.1	46.40	0	0.00	45.85	0.1	162	0.04%
2024/01/17	25	45.50	0	0.00	45.50	25	164	15.18%
2024/01/15	0.2	46.50	0	0.00	47.05	0.2	170	0.12%
2024/01/12	0.3	46.85	0	0.00	46.90	0.3	176	0.17%
2024/01/11	0.2	46.95	0	0.00	46.90	0.2	179	0.11%
2024/01/10	0	45.80	0	0.00	45.65	0	181	0.00%
2024/01/08	0	46.75	0	0.00	46.20	0	182	0.00%
2024/01/05	0.2	46.85	0	0.00	46.55	0.2	182	0.11%
2024/01/04	0.1	47.09	0	0.00	46.80	0.1	182	0.06%
2024/01/03	0.1	47.20	0	0.00	47.00	0.1	193	0.05%
2023/12/26	0.2	47.45	0	0.00	47.45	0.2	202	0.09%
2023/12/25	1.2	47.38	0	0.00	47.15	1.2	205	0.56%
2023/12/22	0.1	47.80	0	0.00	47.30	0.1	211	0.05%
2023/12/21	0.3	47.69	0	0.00	47.55	0.3	217	0.11%
2023/12/20	0.3	47.79	0	0.00	47.70	0.3	218	0.14%
2023/12/13	0.5	48.80	0	0.00	48.70	0.5	233	0.23%
2023/12/12	0.1	48.85	0.3	48.85	48.50	-0.3	247	-0.10%
2023/12/11	0.2	49.40	0	0.00	49.15	0.2	249	0.08%
2023/12/07	0.1	50.70	0	0.00	49.90	0.1	281	0.02%
2023/12/05	1	52.00	0	49.90	52.40	1	294	0.34%
2023/12/01	0	0.00	2	49.60	49.55	-2	287	-0.70%
2023/11/22	1	48.20	8	48.75	48.15	-7	285	-2.45%
2023/11/20	0	0.00	1	47.70	47.50	-1	295	-0.34%
2023/11/14	0	0.00	1.1	45.67	45.90	-1.1	299	-0.38%
2023/11/10	0.1	46.50	2	46.55	46.50	-1.9	303	-0.63%
2023/11/07	0.1	47.40	0	0.00	47.30	0.1	309	0.02%
2023/11/06	1	47.90	0	0.00	48.00	1	311	0.32%
2023/11/01	2.1	46.66	0	0.00	46.55	2.1	315	0.66%
2023/10/31	8	47.60	0	0.00	46.40	8	315	2.53%
2023/10/25	0.1	47.20	0	0.00	47.30	0.1	317	0.03%
2023/10/24	2	46.60	0	0.00	47.10	2	316	0.63%
2023/10/23	0.2	46.95	0	0.00	46.50	0.2	315	0.05%
2023/10/20	0.3	47.53	0	0.00	47.10	0.3	311	0.08%
2023/10/19	0.3	48.70	0	0.00	48.15	0.3	313	0.10%
2023/10/18	0.3	49.64	1	49.00	48.80	-0.7	313	-0.24%
2023/10/16	0.2	50.96	0	0.00	50.30	0.2	313	0.05%
2023/10/11	0.5	51.88	1	49.85	51.00	-0.5	323	-0.15%
2023/10/05	0.1	53.50	1	54.20	53.80	-0.9	319	-0.28%
2023/10/04	0.3	53.00	0	0.00	52.70	0.3	319	0.08%
2023/10/03	0.1	54.00	0	0.00	53.50	0.1	320	0.02%
2023/09/25	2	53.75	0	0.00	53.20	2	321	0.62%
2023/09/22	0	0.00	6.1	53.13	53.30	-6.1	322	-1.89%
2023/09/21	0.5	53.68	0.3	54.57	53.00	0.2	324	0.07%
2023/09/20	0.3	54.97	2	54.72	54.40	-1.7	324	-0.53%
2023/09/19	2.4	55.31	0	0.00	54.30	2.4	326	0.72%
2023/09/15	0	0.00	2	56.05	56.50	-2	319	-0.63%
2023/09/14	0	0.00	2	52.70	53.20	-2	307	-0.65%
2023/09/12	0	0.00	2	52.40	54.00	-2	308	-0.65%
2023/09/11	2	47.32	0	0.00	49.15	2	292	0.68%
2023/09/07	0	0.00	0.2	50.70	50.40	-0.2	278	-0.07%
2023/08/30	0	0.00	0.4	51.10	51.00	-0.4	310	-0.14%
2023/08/28	1	48.80	0	0.00	49.00	1	314	0.32%
2023/08/25	1.2	48.71	0	0.00	49.25	1.2	313	0.37%
2023/08/24	24.1	51.52	0	0.00	51.10	24.1	309	7.78%
2023/08/23	0.5	52.70	0	0.00	52.70	0.5	309	0.16%
2023/08/22	0	0.00	0	53.30	53.00	0	321	0.00%
2023/08/21	0	0.00	1	53.10	53.30	-1	326	-0.31%
2023/08/18	0	0.00	5	51.50	51.50	-5	336	-1.49%
2023/08/15	8	58.00	0	0.00	58.00	8	354	2.26%
2023/08/14	12	59.00	0	0.00	59.00	12	375	3.19%
2023/08/08	1	61.90	0	0.00	61.90	1	574	0.17%
2023/08/07	0	0.00	1	61.40	62.90	-1	604	-0.17%
2023/08/04	1.1	58.75	0	0.00	59.40	1.1	652	0.17%
2023/07/27	1	61.10	0	0.00	61.80	1	737	0.14%
2023/07/25	1	61.20	0	0.00	61.20	1	795	0.13%
2023/07/24	0	0.00	52	60.03	60.00	-52	799	-6.50%
2023/07/21	1	62.30	0	0.00	62.10	1	800	0.12%
2023/07/13	1	65.90	40	66.38	65.20	-39	984	-3.96%
2023/07/12	1	67.00	6	68.15	67.00	-5	981	-0.51%
2023/07/11	1	67.90	1	68.10	67.70	0	992	0.00%
2023/07/10	1	67.70	0	0.00	67.50	1	1,000	0.10%
2023/07/07	0	0.00	2	67.85	67.80	-2	1,012	-0.20%
2023/07/06	20	67.01	0	0.00	66.90	20	1,029	1.94%
2023/07/05	0	0.00	2	67.40	67.50	-2	1,037	-0.19%
2023/07/04	3	67.23	0	0.00	67.10	3	1,056	0.28%
2023/07/03	4	67.70	3	67.90	67.50	1	1,050	0.10%
2023/06/30	0	0.00	1	68.50	68.50	-1	1,046	-0.10%
2023/06/29	0	0.00	1	67.50	67.30	-1	1,046	-0.10%
2023/06/28	2	67.10	2	67.20	67.00	0	1,047	0.00%
2023/06/27	2	67.55	1	67.90	67.00	1	1,046	0.10%
2023/06/26	2	68.70	0	68.20	68.10	2	1,044	0.19%
2023/06/21	0	0.00	1	69.40	69.20	-1	1,042	-0.10%
2023/06/19	2	69.80	0	0.00	69.80	2	1,042	0.19%
2023/06/16	1	68.40	0	0.00	70.70	1	1,047	0.10%
2023/06/15	3	69.00	3	69.37	69.00	0	1,038	0.00%
2023/06/14	0	0.00	4.4	69.95	69.70	-4.4	1,033	-0.43%
2023/06/13	5	69.70	10	69.80	69.80	-5	1,042	-0.48%
2023/06/12	42	71.21	3	70.10	69.80	39	1,040	3.75%
2023/06/09	3	71.70	3	72.30	72.30	0	1,029	0.00%
2023/06/08	16	72.51	19	72.47	72.10	-3	1,033	-0.29%
2023/06/07	1	71.80	2	71.40	71.20	-1	1,037	-0.10%
2023/06/06	1	72.20	3	71.73	71.00	-2	1,039	-0.19%
2023/06/05	6	72.03	0	71.50	71.80	6	1,043	0.58%
2023/06/02	13	71.90	0	0.00	71.80	13	1,054	1.23%
2023/06/01	1	71.70	0	0.00	71.60	1	1,055	0.09%
2023/05/31	4	72.10	6	72.45	72.10	-2	1,057	-0.19%
2023/05/30	7	72.26	63	72.57	72.30	-56	1,064	-5.26%
2023/05/29	1	71.10	9	71.30	71.20	-8	1,083	-0.74%
2023/05/26	0	0.00	13	71.76	70.80	-13	1,090	-1.19%
2023/05/25	6	72.78	0	0.00	72.20	6	1,094	0.55%
2023/05/24	10	72.22	3	71.77	72.50	7	1,098	0.64%
2023/05/23	4	72.63	3.1	72.41	72.10	0.9	1,092	0.08%
2023/05/22	6	73.70	0	0.00	73.20	6	1,084	0.55%
2023/05/19	0	0.00	11	73.80	73.30	-11	1,083	-1.02%
2023/05/18	7	73.59	3	73.73	73.40	4	1,082	0.37%
2023/05/17	33	76.08	1	75.60	75.00	32	1,062	3.01%
2023/05/16	89.2	78.10	6.4	78.60	76.10	82.8	1,034	8.00%
2023/05/15	8	78.09	8	78.89	80.00	0	980	0.00%
2023/05/12	3	76.03	14	77.11	77.80	-11	959	-1.15%
2023/05/11	16.4	73.06	87	72.46	73.10	-70.6	917	-7.69%
2023/05/10	88	74.12	1	74.90	74.90	87	893	9.73%
2023/05/09	0	0.00	26	72.98	72.50	-26	852	-3.05%
2023/05/08	1	73.00	32	72.91	72.40	-31	843	-3.68%
2023/05/05	6	73.15	0	0.00	72.70	6	837	0.72%
2023/05/04	4	72.48	0	0.00	72.80	4	838	0.48%
2023/05/03	5	71.80	0	0.00	72.00	5	829	0.60%
2023/05/02	31	72.53	3	73.21	73.50	28	815	3.43%
2023/04/28	3	69.70	2	69.51	70.70	1	774	0.13%
2023/04/26	0	0.00	1	70.40	70.10	-1	762	-0.13%
2023/04/25	0	0.00	1	69.30	70.40	-1	756	-0.13%
2023/04/24	11	68.68	0.2	68.60	68.60	10.9	737	1.47%
2023/04/21	9.2	69.52	4.1	69.29	68.20	5	730	0.69%
2023/04/20	7.1	72.93	4.5	72.54	73.00	2.6	696	0.38%
2023/04/19	2.2	68.27	0	70.00	70.50	2.2	614	0.36%
2023/04/17	0	0.00	4	67.70	67.80	-4	581	-0.69%
2023/04/14	0	0.00	4	67.00	66.60	-4	582	-0.69%
2023/04/12	3.2	67.75	0	0.00	67.50	3.2	578	0.56%
2023/04/11	4	69.95	0	0.00	69.80	4	565	0.71%
2023/04/10	1	69.00	0	0.00	69.20	1	548	0.18%
2023/04/07	0	69.24	6	69.82	70.00	-6	537	-1.12%
2023/04/06	0	65.10	0	0.00	65.00	0	517	0.00%
2023/03/29	0	65.63	0	0.00	64.90	0	524	0.00%
2023/03/28	0	66.27	0	0.00	65.50	0	531	0.00%
2023/03/24	0	66.81	0	0.00	66.40	0	537	0.00%
2023/03/23	0	66.87	0	0.00	66.60	0	539	0.00%
2023/03/21	0	65.56	0	0.00	67.20	0	542	0.00%
2023/03/20	2	64.20	0	0.00	64.30	2	543	0.37%
2023/03/17	0.1	64.89	0	0.00	63.40	0.1	547	0.02%
2023/03/16	1	65.00	1	65.00	63.10	0	554	0.00%
2023/03/15	1.1	66.81	0	0.00	66.50	1.1	568	0.19%
2023/03/13	10	67.25	0	0.00	67.40	10	595	1.68%
2023/03/10	0	69.43	3	69.87	68.90	-3	606	-0.49%
2023/03/09	0	0.00	4	71.40	70.90	-4	606	-0.66%
2023/03/08	1	70.80	0	0.00	71.20	1	616	0.16%
2023/03/07	17	73.11	0	0.00	72.10	17	641	2.65%
2023/03/06	1.1	70.72	0	0.00	70.70	1.1	637	0.17%
2023/03/03	0	0.00	1	71.00	70.50	-1	645	-0.15%
2023/03/02	1	71.10	3	71.20	71.00	-2	655	-0.31%
2023/03/01	16	74.82	3	74.57	72.60	13	665	1.95%
2023/02/24	2	72.50	23	71.48	72.50	-21	649	-3.23%
2023/02/23	1	70.30	4	69.85	71.10	-3	648	-0.46%
2023/02/22	0	70.40	10	70.40	70.10	-10	659	-1.52%
2023/02/21	1	71.90	6	71.70	71.70	-5	688	-0.73%
2023/02/20	11	72.10	0	0.00	71.80	11	702	1.57%
2023/02/17	7	73.00	0	0.00	72.40	7	715	0.98%
2023/02/16	1	73.60	7	73.76	73.80	-6	733	-0.82%
2023/02/15	3	72.37	6	72.38	72.20	-3	777	-0.39%
2023/02/14	1	71.70	0	0.00	71.70	1	835	0.12%
2023/02/10	5	74.30	5	75.20	73.30	0	950	0.00%
2023/02/09	1	71.70	3	72.90	74.00	-2	952	-0.21%
2023/02/08	11	71.76	4	72.00	71.90	7	985	0.71%
2023/02/07	5	71.52	1	71.30	71.60	4	999	0.40%
2023/02/06	1	73.20	2	73.35	73.10	-1	1,021	-0.10%
2023/02/03	15	73.82	1	73.70	74.00	14	1,020	1.37%
2023/02/02	1	73.20	1	73.30	73.10	0	1,015	0.00%
2023/02/01	1	72.10	0	0.00	72.10	1	1,011	0.10%
2023/01/31	0	0.00	4	70.23	72.40	-4	1,014	-0.39%
2023/01/30	1	70.40	1	69.90	70.00	0	1,017	0.00%
2023/01/17	1	69.00	1	69.40	69.00	0	1,032	0.00%
2023/01/13	1	68.20	1	69.20	68.00	0	1,069	0.00%
2023/01/10	1	70.00	0	0.00	69.00	1	1,153	0.09%
2023/01/09	1	72.20	1	73.60	70.50	0	1,192	0.00%
2023/01/06	1	68.80	0	0.00	69.70	1	1,223	0.08%
2023/01/03	3	68.70	3	67.75	70.80	0	1,346	0.00%
2022/12/30	0	0.00	1	66.30	66.20	-1	1,367	-0.07%
2022/12/29	1	65.30	0	0.00	65.30	1	1,423	0.07%
2022/12/27	1	66.10	0	0.00	66.00	1	1,468	0.07%
2022/12/26	3	66.20	13	66.74	66.00	-10	1,483	-0.67%
2022/12/23	1	66.10	0	0.00	66.10	1	1,506	0.07%
2022/12/22	0	66.70	1	67.10	67.10	-1	1,534	-0.07%
2022/12/21	1	65.40	0	0.00	66.30	1	1,590	0.06%
2022/12/20	1	67.70	0	0.00	65.20	1	1,618	0.06%
2022/12/12	0	0.00	5	70.08	70.30	-5	1,735	-0.29%
2022/12/08	0	0.00	11	69.55	69.90	-11	1,726	-0.64%
2022/12/07	13	69.65	7	70.21	69.90	6	1,719	0.35%
2022/12/06	0	0.00	5	73.82	73.20	-5	1,697	-0.29%
2022/12/05	2	75.60	0	0.00	75.60	2	1,680	0.12%
2022/12/02	1	75.40	2	75.70	76.50	-1	1,672	-0.06%
2022/12/01	0	0.00	2	75.10	74.60	-2	1,655	-0.12%
2022/11/30	3	74.80	0.1	75.00	74.70	3	1,649	0.18%
2022/11/29	3.1	76.67	9	75.90	75.90	-6	1,639	-0.36%
2022/11/28	1	73.60	4	74.45	73.80	-3	1,614	-0.19%
2022/11/25	2.7	73.28	0	0.00	72.60	2.7	1,617	0.17%
2022/11/24	2	74.00	3.1	75.37	74.00	-1.1	1,610	-0.07%
2022/11/23	5.4	74.79	4.3	75.15	74.70	1	1,605	0.06%
2022/11/22	0.3	73.35	0.2	73.71	72.70	0.1	1,589	0.00%
2022/11/21	2.2	73.15	0.4	74.47	73.10	1.8	1,584	0.11%
2022/11/18	7.3	74.55	2.1	75.78	73.80	5.2	1,585	0.33%
2022/11/17	3.3	75.55	24.1	74.75	76.90	-20.8	1,566	-1.33%
2022/11/16	1.1	72.52	2	72.50	72.50	-0.9	1,535	-0.06%
2022/11/15	2	75.10	3.1	75.63	74.50	-1.1	1,541	-0.07%
2022/11/14	2.3	74.52	18.2	74.88	75.20	-15.9	1,527	-1.04%
2022/11/11	10.2	74.62	17.5	74.47	74.10	-7.3	1,505	-0.48%
2022/11/10	14.5	77.26	12.3	74.69	76.80	2.3	1,460	0.15%
2022/11/09	18.2	78.36	6	78.70	78.60	12.2	1,402	0.87%
2022/11/08	10	76.51	4.1	78.25	79.40	6	1,354	0.44%
2022/11/07	7.1	72.79	12.2	72.83	72.20	-5.1	1,288	-0.40%
2022/11/04	15.2	73.48	3.4	73.19	73.50	11.8	1,259	0.94%
2022/11/03	13.1	70.27	13	69.31	71.00	0.1	1,212	0.01%
2022/11/02	18	69.04	10	69.62	71.10	8	1,198	0.67%
2022/11/01	3	65.36	5	65.08	65.40	-2	1,168	-0.17%
2022/10/31	7.1	64.44	2	63.35	64.30	5.1	1,164	0.44%
2022/10/28	4	64.00	14	63.78	62.40	-10	1,158	-0.86%
2022/10/27	8	65.39	0	0.00	66.40	8	1,148	0.70%
2022/10/26	7	65.21	16.1	65.87	64.50	-9.1	1,142	-0.80%
2022/10/25	2.1	66.83	1	68.10	65.50	1.1	1,135	0.10%
2022/10/24	2	69.65	4	69.50	68.50	-2	1,116	-0.18%
2022/10/21	11	70.70	4	71.23	69.50	7	1,104	0.63%
2022/10/20	8	71.14	2	70.90	71.60	6	1,080	0.56%
2022/10/19	0	0.00	3	70.03	68.10	-3	1,054	-0.28%
2022/10/18	2	70.95	5	72.60	70.90	-3	1,050	-0.29%
2022/10/17	5	71.24	8.5	71.29	72.90	-3.5	1,054	-0.33%
2022/10/14	27.5	71.09	10.3	70.38	71.60	17.2	1,017	1.69%
2022/10/13	3.3	68.58	19.3	65.50	65.10	-16	979	-1.63%
2022/10/12	6.3	69.76	6	70.33	70.90	0.3	948	0.03%
2022/10/11	20	72.39	9.1	72.06	72.80	10.9	922	1.18%
2022/10/07	9.1	68.94	14	68.71	69.70	-4.9	863	-0.57%
2022/10/06	20	67.91	4	68.87	69.80	16	832	1.92%
2022/10/05	6	63.85	6	63.13	63.80	0	783	0.00%
2022/10/04	2	63.10	5.1	60.84	62.00	-3.1	771	-0.40%
2022/10/03	1.1	60.57	2.2	61.01	60.30	-1.1	767	-0.14%
2022/09/30	7.2	60.46	16.1	60.48	62.30	-8.9	776	-1.15%
2022/09/29	17.1	64.03	17.3	64.21	62.90	-0.2	777	-0.02%
2022/09/28	18.3	65.58	16	65.26	62.90	2.3	773	0.29%
2022/09/27	19	62.27	17.4	61.88	64.30	1.6	755	0.21%
2022/09/26	12.4	61.98	8	60.59	58.50	4.4	753	0.58%
2022/09/23	14.1	62.25	14	62.86	64.10	0.1	756	0.01%
2022/09/22	22.2	59.62	5	57.96	60.60	17.2	714	2.41%
2022/09/21	9	55.29	0	0.00	55.10	9	676	1.33%
2022/09/12	0	0.00	3	52.40	52.00	-3	798	-0.38%
2022/09/08	4	51.05	1	51.40	51.00	3	825	0.36%
2022/09/07	1	51.10	1	51.40	51.20	0	881	0.00%
2022/09/06	1	51.30	0	0.00	51.00	1	926	0.11%
2022/09/02	1	56.00	2	55.70	55.50	-1	948	-0.11%
2022/09/01	2	57.10	0	56.40	57.10	2	945	0.21%
2022/08/30	3	54.30	0	0.00	55.00	3	946	0.32%
2022/08/29	4.2	52.25	5	52.60	53.00	-0.8	940	-0.09%
2022/08/26	3.1	54.16	6	53.95	54.00	-3	943	-0.31%
2022/08/25	1	54.10	0	0.00	53.30	1	945	0.11%
2022/08/24	3	54.60	4	55.28	54.60	-1	946	-0.11%
2022/08/23	3	54.47	0	0.00	54.30	3	945	0.32%
2022/08/22	1	55.90	3	55.97	55.80	-2	948	-0.21%
2022/08/19	0	0.00	2.1	53.80	53.60	-2.1	950	-0.22%
2022/08/17	4	54.00	4	55.00	54.40	0	1,036	0.00%
2022/08/16	2	53.55	0.1	53.80	53.20	1.9	1,070	0.18%
2022/08/15	2.1	53.79	1	53.90	53.70	1.1	1,112	0.10%
2022/08/12	2	51.75	0	0.00	52.00	2	1,135	0.18%
2022/08/11	0	0.00	2	52.25	51.90	-2	1,194	-0.17%
2022/08/10	0	0.00	2	51.45	51.40	-2	1,202	-0.17%
2022/08/09	0.1	50.50	0	0.00	50.80	0.1	1,206	0.01%
2022/08/08	1	51.10	22	51.02	51.30	-21	1,203	-1.74%
2022/08/05	2	51.95	1	52.90	52.00	1	1,204	0.08%
2022/08/04	0.1	51.00	0	0.00	51.20	0.1	1,208	0.00%
2022/08/03	2	52.40	2	53.00	51.90	0	1,209	0.00%
2022/08/02	0.1	53.00	0	0.00	52.70	0.1	1,209	0.01%
2022/08/01	0	0.00	1	52.70	52.30	-1	1,212	-0.08%
2022/07/29	1	52.30	0	0.00	52.70	1	1,213	0.08%
2022/07/28	0.1	52.50	1	54.20	52.00	-1	1,220	-0.08%
2022/07/26	3	52.57	0	0.00	51.80	3	1,221	0.25%
2022/07/25	22	53.90	12	54.02	53.80	10	1,216	0.82%
2022/07/22	14	57.89	13	57.65	57.60	1	1,199	0.08%
2022/07/21	1	51.60	6	52.58	52.90	-5	1,167	-0.43%
2022/07/20	2	52.00	0	0.00	51.30	2	1,164	0.17%
2022/07/18	0	0.00	7	51.90	51.90	-7	1,177	-0.59%
2022/07/15	2	51.40	3	51.40	51.40	-1	1,197	-0.08%
2022/07/14	21	50.00	0	0.00	50.90	21	1,206	1.74%
2022/07/13	3	50.50	0	0.00	50.20	3	1,211	0.25%
2022/07/12	1	52.00	10	50.00	50.20	-9	1,215	-0.74%
2022/07/11	5	55.16	3	54.87	55.00	2	1,221	0.16%
2022/07/08	7	57.41	1	57.67	57.90	6	1,216	0.50%
2022/07/07	0	0.00	2	46.40	54.50	-2	1,201	-0.17%
2022/07/06	4	50.08	0.2	55.60	49.95	3.8	1,187	0.32%
2022/07/05	3.2	55.31	2	54.80	55.00	1.2	1,167	0.10%
2022/07/04	2	59.35	3	59.90	59.00	-1	1,133	-0.09%
2022/07/01	6	71.43	0	0.00	65.50	6	1,109	0.54%
2022/06/30	0	69.50	2	70.10	69.50	-2	1,082	-0.18%
2022/06/28	1	72.20	2	71.90	71.30	-1	1,076	-0.09%
2022/06/27	1	73.10	1	71.40	73.70	0	1,068	0.00%
2022/06/24	3	71.00	1	72.30	70.40	2	1,053	0.19%
2022/06/23	3	71.37	31	71.54	70.90	-28	1,058	-2.65%
2022/06/22	18	73.48	4	74.27	72.20	14	1,055	1.32%
2022/06/21	5	70.58	1	70.60	71.20	4	1,042	0.38%
2022/06/20	1	72.10	5	71.42	69.10	-4	1,045	-0.38%
2022/06/17	18	71.57	19	69.68	71.80	-1	1,027	-0.10%
2022/06/16	4	72.65	5	73.40	72.00	-1	1,010	-0.10%
2022/06/15	11	71.73	2	69.35	70.30	9	975	0.92%
2022/06/14	15	66.73	0	0.00	68.40	15	954	1.57%
2022/06/13	2	64.80	5	64.96	65.80	-3	945	-0.32%
2022/06/10	2	66.25	1.1	66.34	66.10	0.9	959	0.09%
2022/06/09	2.1	66.51	5.1	66.51	66.50	-3	977	-0.31%
2022/06/08	8.1	68.39	5	67.12	67.70	3.1	1,018	0.30%
2022/06/07	2	65.95	2	66.50	65.80	0	1,039	0.00%
2022/06/06	2	66.80	1	66.50	66.00	1	1,041	0.10%
2022/06/02	4	67.05	4	67.53	66.60	0	1,044	0.00%
2022/06/01	3	67.30	23	67.82	67.30	-20	1,049	-1.91%
2022/05/31	2	66.80	0	0.00	66.80	2	1,049	0.19%
2022/05/30	0	0.00	5	67.00	67.30	-5	1,059	-0.47%
2022/05/27	23	67.93	0.1	66.50	67.40	22.9	1,080	2.12%
2022/05/26	3.1	66.92	23.1	66.15	66.00	-20	1,075	-1.86%
2022/05/25	2.1	71.85	2.3	73.38	71.60	-0.2	1,036	-0.02%
2022/05/24	5.3	79.29	9	79.01	78.30	-3.7	1,014	-0.36%
2022/05/23	33	80.60	1.1	76.79	81.00	31.9	980	3.25%
2022/05/20	0.1	73.60	9.1	74.99	74.50	-9	949	-0.95%
2022/05/19	12.1	74.52	22.2	74.49	77.70	-10.1	921	-1.09%
2022/05/18	0	0.00	3	72.60	72.60	-3	873	-0.34%
2022/05/17	10	65.76	0	0.00	66.00	10	883	1.13%
2022/05/16	0	59.60	0	0.00	60.00	0	882	0.00%
2022/05/11	0	0.00	1	59.80	60.00	-1	899	-0.11%
2022/05/09	1	63.00	0	0.00	61.80	1	931	0.11%
2022/05/06	0	0.00	0.2	64.50	65.60	-0.2	932	-0.02%
2022/05/05	0.2	67.01	0	0.00	67.20	0.2	946	0.02%
2022/05/04	0	0.00	1	64.90	65.30	-1	951	-0.11%
2022/05/03	2.1	64.40	0	0.00	64.30	2.1	973	0.21%
2022/04/29	0.1	66.15	0	0.00	65.60	0.1	1,003	0.01%
2022/04/28	2	65.90	0	0.00	65.60	2	1,039	0.19%
2022/04/27	1	64.73	1	65.90	66.20	0	1,110	0.00%
2022/04/26	1	67.20	1	69.40	67.50	0	1,154	0.00%
2022/04/25	1	68.01	8	68.33	68.50	-7	1,172	-0.60%
2022/04/22	2	72.95	5	72.70	72.10	-3	1,194	-0.25%
2022/04/21	10	76.14	2	76.05	76.00	8	1,236	0.65%
2022/04/20	1	74.00	1	73.90	74.00	0	1,222	0.00%
2022/04/19	2	67.30	10	67.60	67.30	-8	1,222	-0.65%
2022/04/18	4	66.30	0	0.00	65.10	4	1,236	0.32%
2022/04/15	7.1	68.26	8	69.89	67.60	-0.9	1,245	-0.07%
2022/04/14	1	73.40	6	73.50	73.00	-5	1,247	-0.40%
2022/04/13	2	74.30	0	0.00	74.60	2	1,256	0.16%
2022/04/12	6.2	76.29	0	0.00	74.60	6.2	1,271	0.49%
2022/04/11	1	79.09	0	0.00	77.70	1	1,289	0.08%
2022/04/08	3	79.40	3	80.07	78.90	0	1,311	0.00%
2022/04/07	0	80.10	15	80.33	78.50	-15	1,333	-1.12%
2022/04/06	0	80.09	0	0.00	80.10	0	1,407	0.00%
2022/04/01	2	79.50	0	0.00	79.50	2	1,508	0.13%
2022/03/31	1	80.13	0	0.00	80.10	1	1,587	0.06%
2022/03/30	1	82.10	1	81.90	81.60	0	1,665	0.00%
2022/03/29	2	82.25	2	83.15	81.60	0	1,707	0.00%
2022/03/28	6	82.70	0	0.00	81.70	6	1,711	0.35%
2022/03/25	11	84.67	1.1	84.63	84.40	9.9	1,712	0.58%
2022/03/24	4	86.34	6	86.47	87.10	-2	1,716	-0.12%
2022/03/23	2	85.75	21	85.50	86.10	-19	1,712	-1.11%
2022/03/22	6	84.13	4	84.00	83.80	2	1,732	0.12%
2022/03/21	2	86.34	0.2	85.60	85.10	1.8	1,761	0.10%
2022/03/18	13.3	86.15	3.2	85.70	85.50	10.1	1,845	0.55%
2022/03/17	25.2	89.54	33.2	87.64	88.50	-8	1,835	-0.44%
2022/03/16	9.2	84.20	1.1	83.91	84.20	8.1	1,867	0.43%
2022/03/15	22.1	86.92	7.7	87.33	86.00	14.4	1,934	0.75%
2022/03/14	2.5	87.46	12.5	88.93	87.10	-10	1,965	-0.51%
2022/03/11	21.7	89.37	4.1	88.91	89.50	17.6	1,998	0.88%
2022/03/10	3	87.77	0	0.00	88.50	3	1,990	0.15%
2022/03/09	0	0.00	10.1	80.06	80.50	-10.1	1,995	-0.50%
2022/03/08	0.1	78.05	2.3	79.27	78.00	-2.2	2,020	-0.11%
2022/03/07	0.3	79.46	0.8	80.14	80.00	-0.4	2,053	-0.02%
2022/03/04	10.3	85.95	0.4	85.11	83.50	10	2,104	0.47%
2022/03/03	2.3	85.01	2.2	85.16	85.00	0.1	2,186	0.00%
2022/03/02	11.3	86.69	60.2	86.30	86.80	-49	2,236	-2.19%
2022/03/01	57.2	80.17	27.4	84.73	85.30	29.9	2,317	1.29%
2022/02/25	0.3	76.73	1.8	76.71	77.60	-1.5	2,389	-0.06%
2022/02/24	3.2	76.47	7.5	78.21	75.00	-4.3	2,423	-0.18%
2022/02/23	1.4	80.23	2	80.50	80.30	-0.6	2,430	-0.02%
2022/02/22	5.2	79.95	14	80.60	79.50	-8.8	2,464	-0.36%
2022/02/21	1	82.20	3.2	82.36	82.20	-2.2	2,473	-0.09%
2022/02/18	5.3	83.76	7.6	83.91	84.10	-2.3	2,506	-0.09%
2022/02/17	5.2	86.12	1.1	87.92	85.50	4.1	2,531	0.16%
2022/02/16	0	84.00	1.3	84.05	83.50	-1.3	2,560	-0.05%
2022/02/15	1.3	83.14	0.7	83.55	82.80	0.6	2,622	0.02%
2022/02/14	0.4	82.30	3.4	83.89	81.70	-2.9	2,718	-0.11%
2022/02/11	4.5	86.16	0.1	85.70	85.10	4.4	2,858	0.15%
2022/02/10	0.2	89.00	4.9	88.18	86.10	-4.7	3,043	-0.16%
2022/02/09	6.2	86.40	4.2	82.26	87.70	2	3,228	0.06%
2022/02/08	4.3	82.10	0.2	81.98	82.90	4	3,397	0.12%
2022/02/07	0.5	81.08	49.1	80.62	81.80	-48.6	3,434	-1.42%
2022/01/26	5.1	84.58	2.9	84.55	83.50	2.2	3,518	0.06%
2022/01/25	15.5	87.56	7.9	86.86	85.00	7.6	3,528	0.21%
2022/01/24	5.2	89.61	8.3	88.47	89.50	-3.1	3,551	-0.09%
2022/01/21	28.5	94.25	4.9	93.47	92.00	23.6	3,545	0.67%
2022/01/20	39.9	97.17	9.1	98.05	96.20	30.7	3,563	0.86%
2022/01/19	11	89.78	50.1	92.68	93.20	-39.1	3,557	-1.10%
2022/01/18	2.1	82.39	4.5	81.73	84.80	-2.4	3,530	-0.07%
2022/01/17	7.6	81.61	0.7	80.73	83.00	6.9	3,527	0.19%
2022/01/14	13.6	83.61	14	84.25	83.10	-0.4	3,508	-0.01%
2022/01/13	0.3	91.50	3.3	90.88	91.80	-3	3,463	-0.09%
2022/01/12	2	88.94	1.7	89.93	89.90	0.3	3,468	0.01%
2022/01/11	9.6	92.45	9	91.79	88.00	0.6	3,473	0.02%
2022/01/10	10.1	91.88	4.5	92.56	90.30	5.6	3,459	0.16%
2022/01/07	4.6	94.87	12.5	95.45	93.80	-7.9	3,447	-0.23%
2022/01/06	11.5	98.91	12.2	97.81	98.00	-0.7	3,454	-0.02%
2022/01/05	13.3	100.71	31.7	99.56	98.10	-18.4	3,464	-0.53%
2022/01/04	2.8	97.84	16	97.06	99.00	-13.2	3,445	-0.38%
2022/01/03	13.1	94.77	0.8	97.84	94.10	12.3	3,427	0.36%
2021/12/30	0.8	96.93	14.5	97.58	98.00	-13.8	3,412	-0.40%
2021/12/29	49.5	95.32	29	94.17	96.10	20.5	3,397	0.60%
2021/12/28	93	98.32	50	97.12	100.00	43	3,331	1.29%
2021/12/27	17.1	90.45	42	88.29	91.30	-24.9	3,242	-0.77%
2021/12/24	52	80.56	8	79.83	83.00	44	3,173	1.39%
2021/12/23	25	76.28	10.9	74.89	77.50	14.1	3,111	0.45%
2021/12/22	7.1	70.71	0.3	72.20	70.50	6.9	3,108	0.22%
2021/12/21	1.3	71.30	0.5	70.13	71.60	0.8	3,185	0.02%
2021/12/20	0.6	71.07	24.3	71.06	70.90	-23.7	3,191	-0.74%
2021/12/17	16	70.36	23	70.47	70.10	-7	3,180	-0.22%
2021/12/16	13.3	73.21	3.3	74.36	73.00	10	3,173	0.31%
2021/12/15	3.8	75.76	15.2	76.23	76.00	-11.4	3,146	-0.36%
2021/12/14	7.2	78.17	41.3	79.63	80.00	-34.1	3,115	-1.09%
2021/12/13	1.6	73.40	2.2	73.40	73.40	-0.6	3,029	-0.02%
2021/12/01	30.4	42.15	11.2	43.05	43.50	19.1	3,020	0.63%
2021/11/30	101.5	43.61	44.5	43.56	43.05	57	2,974	1.92%	大買/
2021/11/29	25.5	39.47	70	41.01	42.05	-44.5	2,922	-1.52%
2021/11/26	2.4	38.35	35	38.91	38.25	-32.6	2,884	-1.13%
2021/11/25	11.2	42.59	44	42.16	41.00	-32.8	2,878	-1.14%
2021/11/24	49.7	43.33	15	43.53	43.35	34.7	2,908	1.19%
2021/11/23	15.3	45.78	1	45.10	45.10	14.3	3,023	0.47%
2021/11/22	3	45.85	9	45.52	45.55	-6	3,110	-0.19%
2021/11/19	47	46.70	83	47.79	46.20	-36	3,092	-1.16%
2021/11/18	99	49.05	8	48.92	48.50	91	3,059	2.97%
2021/11/17	14	47.11	1.9	48.35	46.80	12.1	2,980	0.40%
2021/11/16	44.8	48.10	45.5	47.85	48.60	-0.7	2,934	-0.02%
2021/11/15	3.5	49.12	16.5	48.44	50.60	-13	2,867	-0.45%
2021/11/12	20.5	44.69	22.5	43.92	46.00	-2	2,783	-0.07%
2021/11/11	2.5	43.04	3	43.40	42.80	-0.5	2,756	-0.02%
2021/11/10	23.9	42.60	8.2	41.87	42.45	15.7	2,741	0.57%
2021/11/09	8.3	44.28	7.1	44.22	44.00	1.2	2,730	0.04%
2021/11/08	4.1	44.03	3.3	44.57	43.70	0.8	2,778	0.03%
2021/11/05	4.3	45.02	4.3	45.74	45.00	0	2,744	0.00%
2021/11/04	0.3	45.43	13	45.31	44.50	-12.7	2,715	-0.47%
2021/11/03	11	44.69	11.6	43.81	45.55	-0.6	2,817	-0.02%
2021/11/02	59.6	45.14	19	43.43	42.85	40.6	2,884	1.41%
2021/11/01	3	46.97	31.2	46.53	47.55	-28.2	2,887	-0.98%
2021/10/29	39.2	44.51	68	41.52	45.95	-28.8	2,821	-1.02%
2021/10/28	108	39.74	49	38.70	42.75	59	2,637	2.24%	大買/
2021/10/27	21	38.37	49.9	37.71	38.90	-28.9	2,445	-1.18%
2021/10/26	5	35.40	3	35.40	35.40	2	2,259	0.09%
2021/10/25	16	31.53	16.5	31.15	32.20	-0.5	2,222	-0.02%
2021/10/22	8.5	29.39	18	29.43	29.30	-9.5	2,143	-0.45%
2021/10/21	24	30.37	4	30.15	29.75	20	2,142	0.93%
2021/10/20	0	0.00	8	28.67	28.60	-8	2,136	-0.37%
2021/10/19	55	28.94	2.3	28.29	29.40	52.7	2,137	2.47%
2021/10/18	5.3	28.94	50.2	29.02	29.05	-44.9	2,120	-2.11%
2021/10/15	1	25.75	2.9	26.45	26.45	-1.9	2,104	-0.09%
2021/10/14	0	0.00	2	24.85	24.05	-2	2,106	-0.09%
2021/10/13	2	25.25	0	0.00	25.25	2	2,119	0.09%
2021/10/08	20	28.14	4	27.05	27.20	16	2,124	0.75%
2021/10/07	1	26.50	2	27.65	27.75	-1	2,132	-0.05%
2021/10/06	1	26.00	0	0.00	25.25	1	2,151	0.05%
2021/10/01	1	29.10	1	27.40	28.60	0	2,256	0.00%
2021/09/30	1	27.70	0	0.00	27.70	1	2,329	0.04%
2021/09/29	0.1	27.65	0	0.00	27.35	0.1	2,380	0.00%
2021/09/28	0	27.65	0	0.00	28.40	0	2,395	0.00%
2021/09/27	0.1	28.55	10	28.51	28.00	-9.9	2,393	-0.41%
2021/09/24	0	0.00	1	28.40	28.60	-1	2,402	-0.04%
2021/09/23	1	28.95	0	0.00	28.65	1	2,401	0.04%
2021/09/17	13	30.68	0	0.00	30.15	13	2,414	0.54%
2021/09/16	3	30.15	2	30.88	29.90	1	2,414	0.04%
2021/09/15	0	0.00	1	33.60	33.00	-1	2,390	-0.04%
2021/09/14	1	32.65	1	32.20	34.45	0	2,322	0.00%
2021/09/03	0	0.00	0.1	28.50	28.30	-0.1	2,429	0.00%
2021/09/02	0	27.45	0	0.00	27.00	0	2,422	0.00%
2021/08/31	5	31.59	1	31.85	32.20	4	2,391	0.17%
2021/08/30	1	32.49	5	32.12	32.20	-4	2,343	-0.17%
2021/08/27	6	34.27	16.1	32.30	33.80	-10.1	2,273	-0.44%
2021/08/26	11	30.45	17.3	31.28	31.55	-6.3	2,125	-0.30%
2021/08/25	2	28.70	0	0.00	28.70	2	2,011	0.10%
2021/08/23	0	0.00	12	23.65	23.75	-12	1,968	-0.61%
2021/08/20	15	23.40	0	0.00	23.65	15	1,958	0.77%
2021/08/19	5.3	22.81	43.1	22.80	22.80	-37.8	1,949	-1.94%
2021/08/18	13	25.30	0	0.00	25.30	13	1,923	0.68%
2021/08/16	10	28.40	0	0.00	28.60	10	1,931	0.52%
2021/08/12	6.4	30.37	13	29.49	30.50	-6.7	1,940	-0.34%
2021/08/11	0	0.00	3.3	31.10	31.10	-3.3	1,880	-0.17%
2021/08/09	12	38.38	3.2	38.49	38.35	8.8	1,894	0.47%
2021/08/06	33	31.92	15.8	31.39	35.20	17.2	1,755	0.98%
2021/08/05	25	30.52	28.5	31.03	32.00	-3.5	1,647	-0.21%
2021/08/04	9.3	29.15	2.2	28.90	29.15	7.1	1,575	0.45%
2021/08/03	1	26.50	2.2	26.50	26.50	-1.2	1,508	-0.08%
2021/08/02	0.1	24.05	0	0.00	24.10	0.1	1,512	0.01%
2021/07/30	1	24.60	1	25.00	24.50	0	1,517	0.00%
2021/07/29	0	0.00	10	24.25	25.10	-10	1,523	-0.66%
2021/07/28	0	0.00	20.1	23.73	23.85	-20.1	1,531	-1.31%
2021/07/27	12	26.15	0	0.00	25.60	12	1,536	0.78%
2021/07/26	12	26.68	10	26.86	25.50	2	1,529	0.13%
2021/07/23	1	27.75	2	28.49	27.75	-1	1,503	-0.07%
2021/07/22	4	28.55	48.5	29.21	28.50	-44.5	1,506	-2.95%
2021/07/21	66.5	29.34	8.5	28.03	29.50	58	1,490	3.89%
2021/07/20	4.5	26.56	4.1	26.81	26.85	0.4	1,455	0.03%
2021/07/19	4.1	26.68	1.1	25.23	27.20	3	1,468	0.20%
2021/07/16	0.1	24.75	0	0.00	24.75	0.1	1,508	0.01%
2021/07/15	1	24.45	0	25.46	25.50	1	1,554	0.06%
2021/07/14	1	24.50	1	23.10	24.20	0	1,567	0.00%
2021/07/13	3.5	26.38	1.1	27.05	25.45	2.5	1,631	0.15%
2021/07/12	8	24.04	0	25.64	27.00	8	1,617	0.49%
2021/07/09	34.1	24.71	1.1	24.21	24.55	33	1,589	2.08%
2021/07/08	10.1	24.07	35.4	24.41	24.65	-25.4	1,563	-1.62%
2021/07/07	35	24.31	7.9	24.12	24.40	27.1	1,497	1.81%
2021/07/06	1	22.20	3	22.20	22.20	-2	1,407	-0.14%
2021/07/05	3	20.20	3	20.20	20.20	0	1,358	0.00%
2021/07/02	3.1	18.38	0	0.00	18.40	3.1	1,341	0.23%
2021/07/01	0	16.70	4.9	17.29	16.75	-4.8	1,339	-0.36%
2021/06/30	2	18.00	5	18.00	17.85	-3	1,330	-0.23%
2021/06/29	3	19.08	8	18.40	18.20	-5	1,338	-0.37%
2021/06/28	0.9	19.20	2.2	19.11	19.00	-1.3	1,348	-0.10%
2021/06/15	0	0.00	0	10.90	10.85	0	1,347	0.00%
2021/06/11	0	0.00	5	10.74	10.90	-5	1,393	-0.36%
2021/06/10	1	11.00	101	11.11	10.80	-100	1,410	-7.09%	大賣/
2021/06/09	100	11.00	0	11.00	11.00	100	1,377	7.26%
2021/06/08	0	0.00	1	10.05	10.00	-1	1,374	-0.07%
2021/06/04	4	10.25	0	0.00	10.25	4	1,487	0.27%
2021/06/03	2	10.60	34	11.33	10.60	-32	1,506	-2.12%
2021/06/02	30	10.56	2	10.50	11.05	28	1,460	1.92%
2021/06/01	1	10.05	8	10.08	10.05	-7	1,451	-0.48%
2021/05/24	0	9.40	0	9.42	9.40	0	1,454	0.00%
2021/05/18	2	9.50	1	8.90	9.57	1	1,462	0.07%
2021/05/14	1	9.80	2	10.10	9.80	-1	1,440	-0.07%
2021/05/13	1.1	9.92	1	9.74	10.15	0.1	1,423	0.01%
2021/05/11	0	0.00	1	10.25	10.40	-1	1,382	-0.07%
2021/05/10	1	10.90	0	0.00	10.90	1	1,362	0.07%
2021/05/07	0	0.00	3	10.42	10.65	-3	1,357	-0.22%
2021/05/06	1	10.35	83	10.39	10.35	-82	1,344	-6.10%
2021/05/05	1	10.40	0	0.00	10.40	1	1,339	0.07%
2021/05/04	5	10.60	26	10.92	10.45	-21	1,337	-1.57%
2021/05/03	109	11.21	5	11.28	11.05	104	1,322	7.86%	大買/鉅額交易
2021/04/29	1	10.85	0	0.00	10.80	1	1,295	0.08%
2021/04/23	1	10.95	0	0.00	10.90	1	1,294	0.08%
2021/04/22	6	11.15	0	0.00	11.00	6	1,301	0.46%
2021/04/20	2	11.45	0	0.00	11.40	2	1,293	0.15%
2021/04/19	1	11.35	5	11.50	11.20	-4	1,289	-0.31%
2021/04/16	7.1	11.73	0	0.00	11.70	7.1	1,271	0.55%
2021/04/15	2.1	12.00	4	11.95	12.15	-1.9	1,265	-0.15%
2021/04/14	3	12.18	1	12.20	12.25	2	1,259	0.16%
2021/04/13	4	12.88	53	13.15	12.75	-49	1,258	-3.89%
2021/04/12	53.5	12.74	2	12.00	12.75	51.5	1,215	4.24%
2021/04/09	2	11.60	3	12.02	11.60	-1	1,175	-0.09%
2021/04/08	0	0.00	53	12.15	12.15	-53	1,175	-4.51%
2021/04/07	53	11.40	0	0.00	11.40	53	1,149	4.61%
2021/03/30	2	10.40	2	10.65	10.40	0	1,336	0.00%
2021/03/29	2	10.45	0	10.63	10.45	2	1,333	0.15%
2021/03/26	0	10.55	0	0.00	10.50	0	1,332	0.00%
2021/03/25	1	10.50	0	0.00	10.40	1	1,335	0.07%
2021/03/24	0	0.00	7	10.83	10.65	-7	1,330	-0.53%
2021/03/23	0	0.00	6	10.45	10.45	-6	1,327	-0.45%
2021/03/22	0	11.05	0	0.00	10.95	0	1,312	0.00%
2021/03/19	0	11.65	1	11.75	11.50	-1	1,296	-0.08%
2021/03/18	6	11.64	8	11.90	11.50	-2	1,285	-0.16%
2021/03/17	0	12.20	5.4	12.06	12.10	-5.4	1,256	-0.43%
2021/03/16	0	0.00	1.2	11.31	11.35	-1.2	1,205	-0.10%
2021/03/12	1.1	10.07	8	10.16	10.15	-6.9	1,207	-0.57%
2021/03/11	2	10.35	3	10.23	10.10	-1	1,214	-0.08%
2021/03/10	10	10.59	0.8	10.75	10.55	9.2	1,184	0.78%
2021/03/09	3	10.40	0.5	11.40	10.40	2.5	1,114	0.22%
2021/03/08	0	11.55	0	0.00	11.55	0	1,105	0.00%
2021/03/05	0	0.00	6.6	12.80	12.80	-6.6	1,114	-0.59%
2021/03/04	0	14.50	0	0.00	14.20	0	1,126	0.00%
2021/03/03	1	14.20	5	14.20	14.20	-4	1,159	-0.35%
2021/02/26	1	14.40	2	14.35	14.50	-1	1,334	-0.07%
2021/02/25	0	14.58	2	14.53	14.40	-2	1,377	-0.14%
2021/02/24	1	14.55	0	0.00	14.50	1	1,384	0.07%
2021/02/23	0	14.73	0	0.00	14.70	0	1,388	0.00%
2021/02/22	0	14.58	0	14.80	14.50	0	1,402	0.00%
2021/02/19	0	14.50	0	0.00	14.55	0	1,410	0.00%
2021/02/18	0	14.30	0	0.00	14.40	0	1,431	0.00%
2021/02/04	0	14.25	0	0.00	13.85	0	1,491	0.00%
2021/02/03	1	13.95	0	0.00	13.80	1	1,531	0.07%
2021/02/02	0	14.15	0	0.00	13.95	0	1,572	0.00%
2021/01/29	0.1	13.91	0	0.00	13.75	0.1	1,742	0.00%
2021/01/28	0	14.35	0	0.00	13.90	0	1,773	0.00%
2021/01/27	0.1	14.22	0	0.00	14.25	0.1	1,813	0.00%
2021/01/26	0	14.25	0	0.00	14.15	0	1,835	0.00%
2021/01/25	0	14.44	3	13.80	13.90	-3	1,879	-0.16%
2021/01/22	1.1	14.05	0	0.00	13.95	1.1	1,902	0.06%
2021/01/21	2	14.13	4	13.93	13.85	-2	1,899	-0.11%
2021/01/20	1	14.60	0	0.00	14.30	1	1,887	0.05%
2021/01/19	2	15.10	0	0.00	15.15	2	1,875	0.11%
2021/01/18	1	15.40	0	0.00	15.30	1	1,877	0.05%
2021/01/15	0	0.00	15	16.10	15.75	-15	1,872	-0.80%
2021/01/14	10	16.40	2	16.13	16.65	8	1,854	0.43%
2021/01/13	1	15.60	0	0.00	15.60	1	1,832	0.05%
2021/01/12	3	15.48	0	0.00	15.35	3	1,834	0.16%
2021/01/11	2	15.80	0	0.00	15.70	2	1,828	0.11%
2021/01/08	2	16.25	0	0.00	16.00	2	1,828	0.11%
2021/01/07	10	15.90	0	0.00	15.80	10	1,819	0.55%
2021/01/06	2	15.80	0.1	16.85	15.85	1.9	1,825	0.10%
2021/01/05	0	0.00	1	16.30	16.55	-1	1,799	-0.06%
2021/01/04	2	16.18	0	0.00	16.10	2	1,785	0.11%
2020/12/31	3	16.33	0.7	16.75	16.10	2.3	1,780	0.13%
2020/12/30	3	17.02	6.7	16.92	16.65	-3.7	1,757	-0.21%
2020/12/29	23	17.66	5	17.94	17.90	18	1,702	1.06%
2020/12/28	1	17.00	6	17.08	17.10	-5	1,571	-0.32%
2020/12/25	0	0.00	4	15.75	15.55	-4	1,514	-0.26%
2020/12/24	3	15.60	0	0.00	15.60	3	1,502	0.20%
2020/12/21	1	15.00	0	0.00	15.20	1	1,528	0.07%
2020/12/18	1	15.60	0	0.00	15.20	1	1,545	0.06%
2020/12/17	1	15.10	0	0.00	15.00	1	1,602	0.06%
2020/12/11	1	15.30	0	0.00	15.40	1	1,697	0.06%
2020/12/10	0	0.00	1	15.20	15.20	-1	1,774	-0.06%
2020/12/09	4	15.70	0	0.00	15.65	4	1,837	0.22%
2020/12/08	1	16.00	0	0.00	15.90	1	1,863	0.05%
2020/12/01	2	16.30	0	0.00	16.20	2	2,238	0.09%
2020/11/30	2	16.55	1	16.55	16.10	1	2,320	0.04%
2020/11/27	4	16.78	5	16.87	16.70	-1	2,393	-0.04%
2020/11/26	4	16.60	5	16.75	16.65	-1	2,397	-0.04%
2020/11/25	7	16.86	11	17.02	17.20	-4	2,353	-0.17%
2020/11/24	0	0.00	4	15.60	16.00	-4	2,235	-0.18%
2020/11/23	2	15.08	13	14.93	15.10	-11	2,193	-0.50%
2020/11/20	2.7	15.20	0	0.00	15.20	2.7	2,191	0.12%
2020/11/19	0	0.00	2	15.53	15.35	-2	2,190	-0.09%
2020/11/18	1	15.25	4	15.43	15.25	-3	2,174	-0.14%
2020/11/17	1	15.50	0	0.00	15.40	1	2,171	0.05%
2020/11/16	3	14.98	0	0.00	14.85	3	2,165	0.14%
2020/11/13	3	15.02	0	0.00	15.00	3	2,168	0.14%
2020/11/12	3	15.43	0	0.00	15.30	3	2,148	0.14%
2020/11/11	3	15.87	1	16.40	15.85	2	2,126	0.09%
2020/11/10	3	16.07	1	16.20	15.65	2	2,116	0.09%
2020/11/09	5	16.47	7	16.76	16.45	-2	2,082	-0.10%
2020/11/06	5.6	15.53	0	0.00	16.00	5.6	2,006	0.28%
2020/11/05	3	14.70	2	14.90	15.00	1	1,956	0.05%
2020/11/04	2	15.00	6	15.10	15.00	-4	1,945	-0.21%
2020/11/03	0	0.00	4	14.51	14.10	-4	2,000	-0.20%
2020/11/02	11	14.86	3	14.37	14.70	8	1,979	0.40%
2020/10/30	2	14.20	3	14.15	14.20	-1	1,936	-0.05%
2020/10/27	2	13.25	0	0.00	13.40	2	1,903	0.11%
2020/10/26	3	13.75	2	13.70	13.65	1	1,908	0.05%
2020/10/22	2	13.95	0	0.00	13.95	2	1,915	0.10%
2020/10/20	0	0.00	2	14.40	14.30	-2	1,939	-0.10%
2020/10/16	2	14.25	0	0.00	14.25	2	1,951	0.10%
2020/10/05	0	0.00	0.2	14.35	14.05	-0.2	1,917	-0.01%
2020/09/30	1	14.15	1	14.05	14.20	0	1,926	0.00%
2020/09/29	0	0.00	5	14.30	14.15	-5	1,939	-0.26%
2020/09/28	1	14.25	5	14.10	14.10	-4	1,953	-0.20%
2020/09/25	11	14.53	2	14.60	14.10	9	1,946	0.46%
2020/09/24	2	14.10	1	13.90	13.85	1	1,925	0.05%
2020/09/23	4	14.35	0	0.00	14.35	4	1,911	0.21%
2020/09/22	2	15.08	0.6	15.20	14.80	1.4	1,893	0.07%
2020/09/21	2	16.15	0	0.00	15.85	2	1,842	0.11%
2020/09/18	1	16.50	0	0.00	16.45	1	1,818	0.05%
2020/09/17	2	16.73	0	0.00	16.55	2	1,802	0.11%
2020/09/16	1	16.85	2	16.80	16.70	-1	1,791	-0.06%
2020/09/15	6	17.06	17	17.09	17.20	-11	1,759	-0.62%
2020/09/14	13	16.74	5.1	16.36	16.80	7.9	1,698	0.47%
2020/09/11	3	15.65	0	0.00	15.30	3	1,654	0.18%
2020/09/10	0	0.00	2	16.35	16.05	-2	1,638	-0.12%
2020/09/09	2	16.80	3	15.10	16.80	-1	1,558	-0.06%
2020/09/08	1	15.95	1	15.30	16.00	0	1,521	0.00%
2020/09/07	6	16.98	6	16.79	16.50	0	1,493	0.00%
2020/09/04	10	16.55	13	16.79	17.05	-3	1,428	-0.21%
2020/09/03	0	0.00	2	15.45	15.50	-2	1,267	-0.16%
2020/09/01	0	0.00	3	12.25	12.85	-3	1,140	-0.26%
2020/08/31	3	12.12	0	0.00	12.10	3	1,124	0.27%
2020/08/28	1	12.10	0	0.00	12.10	1	1,116	0.09%
2020/08/26	0	0.00	2	12.40	12.25	-2	1,120	-0.18%
2020/08/25	2	12.20	2	12.20	12.20	0	1,114	0.00%
2020/08/21	2	11.60	0	0.00	11.70	2	1,109	0.18%
2020/08/20	0	0.00	1	11.50	11.40	-1	1,101	-0.09%
2020/08/18	1	12.35	0	0.00	12.25	1	1,079	0.09%
2020/08/17	2	12.35	0	0.00	12.40	2	1,078	0.19%
2020/08/14	4	12.63	0	0.00	12.75	4	1,073	0.37%
2020/08/12	0	0.00	1	12.15	12.25	-1	1,068	-0.09%
2020/08/10	0	0.00	1	12.85	12.60	-1	1,034	-0.10%
2020/08/07	0	13.25	4	12.99	12.80	-4	1,017	-0.39%
2020/08/03	0	14.00	0	0.00	14.00	0	992	0.00%
2020/07/30	0.1	14.30	0	0.00	14.30	0.1	997	0.01%
2020/07/24	0.1	15.70	3	15.75	15.65	-2.9	966	-0.30%
2020/07/20	0	16.10	0	0.00	16.00	0	950	0.00%
2020/07/09	1.1	16.18	0	0.00	16.15	1.1	975	0.11%
2020/07/08	1	17.00	12	17.37	16.90	-11	965	-1.14%
2020/07/07	12	17.78	0	0.00	18.05	12	946	1.27%
2020/06/29	0	17.10	0	0.00	16.95	0	988	0.00%
2020/06/24	0.4	17.40	0	0.00	17.40	0.4	998	0.04%
2020/06/23	2	17.15	0	0.00	17.15	2	1,017	0.20%
2020/06/22	0.2	17.90	0	0.00	17.90	0.2	1,014	0.02%
2020/06/10	0	10.50	4	10.45	10.00	-4	1,015	-0.39%
2020/06/09	1	10.45	0	0.00	10.30	1	1,027	0.10%
2020/06/08	1	10.35	0	0.00	10.30	1	1,029	0.10%
2020/06/05	1	11.00	0	0.00	10.85	1	1,021	0.10%
2020/06/04	15	10.88	1	10.90	10.85	14	1,048	1.34%
2020/06/03	2	11.13	21	11.26	11.25	-19	1,078	-1.76%
2020/06/02	23	11.07	2.2	10.90	11.15	20.8	1,064	1.96%
2020/06/01	0	0.00	3	10.32	10.15	-3	1,059	-0.28%
2020/05/29	4.4	10.43	9	10.54	10.40	-4.6	1,094	-0.42%
2020/05/28	0	0.00	0.6	10.90	10.90	-0.6	1,123	-0.05%
2020/05/26	0	0.00	2	9.04	9.03	-2	1,187	-0.17%
2020/05/25	3	9.08	0	0.00	9.01	3	1,310	0.23%
2020/05/22	0	0.00	3	9.21	9.21	-3	1,405	-0.21%
2020/05/20	0	0.00	8	9.05	9.02	-8	1,505	-0.53%
2020/05/19	1	9.17	0	0.00	9.15	1	1,600	0.06%
2020/05/11	0	0.00	2	9.10	9.20	-2	1,663	-0.12%
2020/05/06	0	0.00	1	9.58	9.56	-1	1,640	-0.06%
2020/05/05	1	9.40	2	9.41	9.35	-1	1,638	-0.06%
2020/05/04	1	9.18	1	9.24	9.18	0	1,634	0.00%
2020/04/30	15	9.85	27	10.00	9.75	-12	1,625	-0.74%
2020/04/29	20	9.50	3	9.44	9.50	17	1,592	1.07%
2020/04/27	1	8.45	0	0.00	8.50	1	1,585	0.06%
2020/04/24	4	8.23	0	0.00	8.30	4	1,587	0.25%
2020/04/23	1	8.12	0	0.00	8.19	1	1,582	0.06%
2020/04/15	1	8.85	5.5	8.82	8.80	-4.5	1,576	-0.28%
2020/04/14	0	0.00	2	8.76	8.70	-2	1,577	-0.13%
2020/04/13	0	0.00	2	9.02	8.80	-2	1,598	-0.13%
2020/04/10	0	9.53	1	8.79	9.53	-1	1,585	-0.06%
2020/04/07	0	0.00	6	8.50	8.59	-6	1,599	-0.38%
2020/04/06	3	8.43	3	8.53	8.40	0	1,600	0.00%
2020/03/31	0	7.98	1	7.80	7.80	-1	1,584	-0.06%
2020/03/27	6	8.74	3	8.89	8.22	3	1,574	0.19%
2020/03/25	0	8.09	0	0.00	7.78	0	1,542	0.00%
2020/03/24	0	7.83	0	0.00	7.36	0	1,535	0.00%
2020/03/23	0	7.16	0	0.00	7.12	0	1,530	0.00%
2020/03/20	4	7.22	2	7.42	7.01	2	1,519	0.13%
2020/03/19	0	0.00	1	7.37	7.34	-1	1,489	-0.07%
2020/03/18	1	9.05	1	8.20	8.15	0	1,477	0.00%
2020/03/17	1	9.21	1	9.10	9.05	0	1,455	0.00%
2020/03/16	2	9.91	0	0.00	9.60	2	1,444	0.14%
2020/03/13	0	10.05	3	9.55	9.80	-3	1,434	-0.21%
2020/03/12	7	11.01	3	11.07	10.60	4	1,415	0.28%
2020/03/11	12	12.05	0	0.00	11.75	12	1,377	0.87%
2020/03/10	3	11.25	5	11.38	11.85	-2	1,356	-0.15%
2020/03/09	1	12.50	2	12.78	12.15	-1	1,319	-0.08%
2020/03/06	8	13.53	0	0.00	13.40	8	1,275	0.63%
2020/03/05	1	14.00	1	14.00	13.90	0	1,255	0.00%
2020/03/04	4	13.79	6	13.87	13.95	-2	1,234	-0.16%
2020/03/03	4	14.64	4	14.38	14.20	0	1,187	0.00%
2020/03/02	2	14.60	0	0.00	14.60	2	1,105	0.18%
2020/02/27	9	16.40	1	16.30	16.20	8	1,090	0.73%
2020/02/26	15	17.92	30	17.85	17.95	-15	1,004	-1.49%
2020/02/25	13	16.81	25	17.15	17.65	-12	873	-1.37%
2020/02/24	8	16.08	0	0.00	16.05	8	772	1.04%
2020/02/21	8	17.08	1	16.90	16.80	7	734	0.95%
2020/02/20	4	17.00	4	16.99	17.05	0	670	0.00%
2020/02/19	0	0.00	19	16.01	16.25	-19	569	-3.33%
2020/02/18	0	14.80	1	14.70	14.80	-1	499	-0.20%
2020/02/17	1	14.50	0	0.00	14.60	1	502	0.20%
2020/02/14	0	15.50	0	0.00	14.65	0	504	0.00%
2020/02/13	0	14.50	0	0.00	14.50	0	510	0.00%
2020/02/12	0	14.80	1	14.75	14.70	-1	534	-0.19%
2020/02/11	1	14.50	0	0.00	14.50	1	545	0.18%
2020/02/10	0	14.50	0	0.00	14.45	0	545	0.00%
2020/02/07	2	14.73	0	0.00	14.65	2	548	0.37%
2020/02/06	0	15.10	3	14.97	15.00	-3	561	-0.53%
2020/02/05	1	14.60	0	0.00	14.65	1	569	0.18%
2020/02/03	0	14.20	0	0.00	14.10	0	584	0.00%
2020/01/31	4	14.64	0	0.00	14.70	4	588	0.68%
2020/01/30	10	14.70	0	0.00	14.60	10	628	1.59%
2020/01/20	0	0.00	2	15.90	15.85	-2	722	-0.28%
2020/01/17	1	15.70	0.1	15.85	15.80	0.9	776	0.11%
2020/01/16	0	15.75	2	15.80	15.80	-2	776	-0.26%
2020/01/15	0	0.00	2	15.80	15.80	-2	777	-0.26%
2020/01/14	2	15.70	9	15.77	15.60	-7	775	-0.90%
2020/01/13	1	15.65	0	0.00	15.60	1	768	0.13%
2020/01/10	1	15.80	0	0.00	15.70	1	768	0.13%
2020/01/09	0	15.80	0	0.00	15.70	0	773	0.00%
2020/01/08	2	15.65	0	0.00	15.55	2	772	0.26%
2020/01/07	1	15.70	3	15.97	15.80	-2	780	-0.26%
2020/01/06	7	15.30	0	0.00	15.35	7	755	0.93%
2020/01/03	1	15.80	1	16.00	15.50	0	763	0.00%
2020/01/02	0	0.00	8	15.70	15.85	-8	777	-1.03%
2019/12/31	0	0.00	2	15.33	15.45	-2	767	-0.26%
2019/12/30	1	15.05	0	0.00	15.00	1	764	0.13%
2019/12/25	0	0.00	1	14.95	14.90	-1	791	-0.13%
2019/12/24	0	14.90	0	0.00	14.75	0	799	0.00%
2019/12/23	1	14.75	0	0.00	14.75	1	807	0.12%
2019/12/20	0	15.10	0	0.00	14.95	0	818	0.00%
2019/12/19	1	15.05	0	0.00	15.10	1	841	0.12%
2019/12/17	0	0.00	1	15.00	14.80	-1	837	-0.12%
2019/12/11	3	14.75	1	14.75	14.70	2	862	0.23%
2019/12/09	2	14.93	10	14.97	14.90	-8	884	-0.90%
2019/12/04	0	0.00	3	14.65	14.40	-3	947	-0.32%
2019/12/02	1	14.55	0	0.00	14.35	1	1,019	0.10%
2019/11/29	0	14.70	0	0.00	14.60	0	1,062	0.00%
2019/11/28	6	14.66	0	0.00	14.60	6	1,087	0.55%
2019/11/22	2	14.90	0	0.00	14.90	2	1,142	0.18%
2019/11/21	1	14.90	0	0.00	14.85	1	1,161	0.09%
2019/11/20	0	15.35	0	0.00	14.75	0	1,175	0.00%
2019/11/18	7	15.00	0	0.00	15.10	7	1,245	0.56%
2019/11/15	0	0.00	8	15.06	15.15	-8	1,428	-0.56%
2019/11/14	7.2	14.80	0	0.00	14.75	7.2	1,420	0.51%
2019/11/12	0.2	15.25	3	15.03	15.00	-2.8	1,409	-0.20%
2019/11/11	6	15.26	0	0.00	14.85	6	1,409	0.43%
2019/11/08	0	0.00	2	16.10	16.20	-2	1,391	-0.14%
2019/11/06	1.2	15.43	1	15.25	15.50	0.2	1,406	0.01%
2019/11/05	1	15.60	8	15.50	15.45	-7	1,437	-0.49%
2019/11/04	0.2	16.00	0	0.00	15.90	0.2	1,427	0.01%
2019/11/01	0	0.00	0	16.10	16.10	0	1,425	0.00%
2019/10/30	4	15.99	1	15.95	15.95	3	1,407	0.21%
2019/10/29	9	16.03	296	16.31	15.95	-287	1,391	-20.63%	大賣/鉅額交易
2019/10/28	309	16.92	7	16.70	16.80	302	1,343	22.47%	大買/鉅額交易
2019/10/25	0	0.00	9	15.71	16.00	-9	1,231	-0.73%
2019/10/24	3	14.60	2	14.60	14.55	1	1,170	0.09%
2019/10/23	1	14.50	0	0.00	14.55	1	1,175	0.09%
2019/10/18	1	14.45	0	0.00	14.55	1	1,183	0.08%
2019/10/16	3	14.53	0	0.00	14.35	3	1,174	0.26%
2019/10/15	2	14.50	0	0.00	14.50	2	1,169	0.17%
2019/10/08	5	15.23	7	15.30	15.05	-2	1,144	-0.17%
2019/10/04	8.2	15.01	0	0.00	15.05	8.2	1,110	0.74%
2019/10/03	0.1	15.15	1	15.25	15.15	-0.9	1,114	-0.08%
2019/10/01	0	0.00	1	15.00	15.05	-1	1,117	-0.09%
2019/09/27	4	14.78	1	15.00	14.70	3	1,120	0.27%
2019/09/26	1	14.85	0	15.00	14.80	1	1,113	0.09%
2019/09/24	0.1	15.15	9	14.96	15.15	-8.9	1,096	-0.81%
2019/09/23	1	14.60	0	0.00	14.65	1	1,071	0.09%
2019/09/20	0	14.85	0	0.00	14.75	0	1,065	0.00%
2019/09/17	1	14.55	15	14.53	14.80	-14	1,053	-1.33%
2019/09/16	6	14.54	8	14.76	14.50	-2	1,042	-0.19%
2019/09/12	3	14.87	134	14.81	14.80	-131	1,029	-12.73%	大賣/鉅額交易
2019/09/11	3	15.10	1	15.20	15.15	2	1,015	0.20%
2019/09/10	135	15.46	22	15.50	15.40	113	1,002	11.28%	大買/鉅額交易
2019/09/09	10	14.68	2	14.88	15.00	8	957	0.84%
2019/09/06	3	14.53	4	14.71	14.65	-1	939	-0.11%
2019/09/05	1	14.65	1	14.65	14.65	0	916	0.00%
2019/09/04	4	14.91	1	15.00	14.70	3	896	0.33%
2019/09/03	20	14.85	4	14.61	14.85	16	843	1.90%
2019/09/02	0	0.00	2	14.03	14.15	-2	800	-0.25%
2019/08/30	2	13.65	1	13.70	13.65	1	778	0.13%
2019/08/29	1	13.50	24	13.31	13.70	-23	764	-3.01%
2019/08/28	0	0.00	1	13.30	13.30	-1	731	-0.14%
2019/08/27	2	13.13	0	0.00	13.10	2	721	0.28%
2019/08/26	35	13.09	0	13.35	13.15	35	714	4.90%
2019/08/23	1	13.35	3	13.40	13.35	-2	694	-0.29%
2019/08/22	4	13.49	37	13.59	13.55	-33	677	-4.87%
2019/08/21	26	13.31	36	13.41	13.30	-10	639	-1.56%
2019/08/20	50	13.33	6.4	13.41	13.45	43.6	599	7.27%
2019/08/15	2	14.35	0	0.00	14.35	2	414	0.48%
2019/08/14	3	14.42	0	0.00	14.40	3	415	0.72%
2019/08/13	0	0.00	24	14.40	14.80	-24	414	-5.79%
2019/08/12	1	15.00	5	15.15	15.05	-4	410	-0.97%
2019/08/08	1	15.50	7	15.39	15.45	-6	405	-1.48%
2019/08/07	8	15.40	0	0.00	15.40	8	379	2.11%
2019/08/06	1	13.60	0	0.00	14.00	1	345	0.29%
2019/08/02	10	15.75	0	0.00	15.60	10	336	2.98%
2019/07/30	1	16.50	0	0.00	16.50	1	351	0.28%
2019/07/29	4	16.65	0	0.00	16.65	4	361	1.11%
2019/07/26	4	16.79	0	0.00	16.85	4	366	1.09%
2019/07/25	0.3	17.20	1	17.15	17.20	-0.7	373	-0.19%
2019/07/22	1	16.60	0	0.00	16.55	1	400	0.25%
2019/07/19	1	16.70	0	0.00	16.90	1	414	0.24%
2019/07/16	0	0.00	6	16.80	16.85	-6	524	-1.14%
2019/07/15	6	16.80	0	0.00	16.90	6	536	1.12%
2019/07/12	1	17.00	0	0.00	16.95	1	564	0.18%
2019/07/11	1	17.25	6	17.34	17.25	-5	607	-0.82%
2019/07/10	0	0.00	12	17.28	17.15	-12	647	-1.85%
2019/07/09	5	17.12	2	17.30	17.20	3	658	0.46%
2019/07/08	21	17.95	2	17.80	17.65	19	688	2.76%
2019/07/04	13	18.58	1	18.35	18.65	12	719	1.67%
2019/07/02	1	18.20	0	0.00	18.15	1	748	0.13%
2019/07/01	1	18.15	0.5	18.30	18.30	0.5	756	0.07%
2019/06/28	0	0.00	4	18.35	18.25	-4	765	-0.52%
2019/06/24	0	0.00	7	18.10	18.25	-7	768	-0.91%
2019/06/20	1	18.05	2	18.10	18.20	-1	772	-0.13%
2019/06/19	4	18.06	0	0.00	18.10	4	774	0.52%
2019/06/18	0.1	18.15	0	0.00	18.10	0.1	775	0.01%
2019/06/17	0	0.00	1	18.35	18.15	-1	781	-0.13%
2019/06/14	0	0.00	2	18.43	18.25	-2	784	-0.25%
2019/06/13	2	18.08	0	0.00	18.05	2	785	0.25%
2019/06/12	0	18.30	1	18.50	18.30	-1	788	-0.13%
2019/06/11	0.2	18.60	20	18.28	18.60	-19.8	789	-2.51%
2019/06/10	4.2	17.98	2	18.43	17.80	2.2	783	0.28%
2019/06/06	12	18.44	1	18.65	18.40	11	787	1.40%
2019/06/04	1	18.10	3	17.97	18.10	-2	789	-0.25%
2019/06/03	2	17.50	1	17.80	17.45	1	806	0.12%
2019/05/31	0	0.00	1	17.80	17.70	-1	809	-0.12%
2019/05/28	12	17.60	2	17.35	17.40	10	833	1.20%
2019/05/27	0	0.00	3	16.95	17.10	-3	847	-0.35%
2019/05/24	3	16.87	1	17.00	16.95	2	874	0.23%
2019/05/23	2	16.73	0	0.00	16.60	2	881	0.23%
2019/05/22	0	0.00	0	17.30	17.10	0	881	0.00%
2019/05/21	0	0.00	8	17.11	17.25	-8	885	-0.90%
2019/05/20	15	17.06	0	0.00	17.05	15	885	1.69%
2019/05/17	3	17.57	0	0.00	17.10	3	881	0.34%
2019/05/16	0	0.00	2	18.60	18.25	-2	878	-0.23%
2019/05/15	1	18.55	6	18.65	18.60	-5	892	-0.56%
2019/05/14	0	0.00	4	18.50	18.55	-4	891	-0.45%
2019/05/13	0	0.00	11	19.03	18.95	-11	889	-1.24%
2019/05/09	2	19.13	24	19.23	18.70	-22	886	-2.48%
2019/05/08	8	19.34	1	19.70	19.30	7	879	0.80%
2019/05/07	15	19.77	0	0.00	19.85	15	873	1.72%
2019/05/06	0.2	19.75	0	0.00	19.75	0.2	876	0.02%
2019/05/03	1	20.15	2	20.43	20.40	-1	874	-0.11%
2019/05/02	1	20.25	2	20.13	20.30	-1	881	-0.11%
2019/04/30	1	19.90	11	19.61	19.90	-10	880	-1.14%
2019/04/29	2	19.78	5	20.04	19.40	-3	889	-0.34%
2019/04/26	6	20.02	17	20.01	19.90	-11	878	-1.25%
2019/04/25	17	20.93	2	20.55	20.55	15	866	1.73%
2019/04/24	5	20.97	0	0.00	21.00	5	852	0.59%
2019/04/23	12	21.26	7	21.25	21.30	5	840	0.59%
2019/04/22	17	21.71	10	20.98	21.90	7	820	0.85%
2019/04/19	2	20.05	2	20.50	19.95	0	771	0.00%
2019/04/18	7	20.36	2	20.55	20.00	5	772	0.65%
2019/04/17	19	21.53	7	21.30	21.10	12	748	1.60%
2019/04/16	2	19.05	7	19.66	20.70	-5	708	-0.71%
2019/04/15	3	18.90	0	0.00	18.95	3	676	0.44%
2019/04/12	1	19.50	1	19.80	19.50	0	675	0.00%
2019/04/11	6	18.80	24	18.41	18.90	-18	653	-2.75%
2019/04/10	3	18.17	10	18.29	18.15	-7	661	-1.06%
2019/04/09	12	18.35	5	18.35	18.35	7	640	1.09%
2019/04/08	4	16.60	4	16.89	16.70	0	621	0.00%
2019/04/03	1	16.35	1	16.60	16.50	0	637	0.00%
2019/04/02	0	0.00	6	16.35	16.75	-6	655	-0.91%
2019/03/29	1	15.45	1	15.60	15.45	0	742	0.00%
2019/03/27	0	15.50	0	0.00	15.40	0	774	0.00%
2019/03/25	1	15.55	0	0.00	15.65	1	796	0.13%
2019/03/22	4	16.18	7	16.34	16.05	-3	807	-0.37%
2019/03/21	1	16.10	0	0.00	16.05	1	831	0.12%
2019/03/20	1	15.90	1	16.25	16.15	0	861	0.00%
2019/03/19	2	16.40	1	16.60	16.20	1	876	0.11%
2019/03/18	2	16.38	1	16.60	16.50	1	914	0.11%
2019/03/15	0	0.00	1	16.60	16.45	-1	950	-0.11%
2019/03/14	0	0.00	1	16.30	16.40	-1	971	-0.10%
2019/03/13	1	16.05	1	16.30	16.10	0	974	0.00%
2019/03/12	1	16.40	0	0.00	16.10	1	976	0.10%
2019/03/11	1	16.60	2	16.70	16.55	-1	973	-0.10%
2019/03/08	1	16.40	0	0.00	16.55	1	973	0.10%
2019/03/07	5	17.02	1	16.80	16.70	4	970	0.41%
2019/03/06	0	0.00	1	18.30	18.15	-1	958	-0.10%
2019/03/05	1	18.00	0	0.00	17.90	1	954	0.10%
2019/03/04	20	18.19	1	18.10	18.10	19	949	2.00%
2019/02/27	1	18.60	1	18.70	18.60	0	940	0.00%
2019/02/26	1	19.00	10	19.10	18.80	-9	935	-0.96%
2019/02/25	2	19.25	9	19.14	19.45	-7	921	-0.76%
2019/02/22	0	18.10	2	18.25	18.20	-2	896	-0.22%
2019/02/21	3	18.08	1	18.20	18.10	2	891	0.22%
2019/02/20	1	18.00	1	18.20	18.05	0	890	0.00%
2019/02/19	0	0.00	2	17.95	18.00	-2	884	-0.23%
2019/02/18	4	18.05	0	0.00	18.05	4	882	0.45%
2019/02/15	1	18.10	1	18.40	18.05	0	881	0.00%
2019/02/14	1	18.35	2	18.38	18.40	-1	876	-0.11%
2019/02/13	0	0.00	3	18.00	17.95	-3	861	-0.35%
2019/02/12	0	17.85	0	0.00	17.95	0	858	0.00%
2019/01/30	2	18.13	3	18.10	18.00	-1	854	-0.12%
2019/01/29	1	17.60	2	17.75	17.85	-1	848	-0.12%
2019/01/28	0	17.70	0	0.00	17.55	0	844	0.00%
2019/01/25	1	17.80	2	17.80	17.50	-1	843	-0.12%
2019/01/24	1	18.00	0	0.00	17.95	1	835	0.12%
2019/01/23	1	18.25	5	18.36	18.30	-4	827	-0.48%
2019/01/22	1	17.25	0	17.50	17.50	1	816	0.12%
2019/01/21	23	18.08	0	0.00	17.65	23	808	2.85%
2019/01/17	1	18.50	0	0.00	18.60	1	790	0.13%
2019/01/16	2	18.75	1	19.10	18.95	1	781	0.13%
2019/01/15	1	18.95	0	0.00	18.75	1	773	0.13%
2019/01/14	1	19.20	1	19.60	19.10	0	759	0.00%
2019/01/11	1	19.30	1	19.75	19.40	0	755	0.00%
2019/01/10	0	19.70	1	19.30	19.10	-1	736	-0.14%
2019/01/08	0	18.90	15	18.70	19.00	-15	713	-2.10%
2019/01/07	0	18.85	1	19.00	18.85	-1	704	-0.14%
2019/01/04	5	18.60	0	0.00	18.90	5	697	0.72%
2019/01/03	2	19.25	0	0.00	19.15	2	694	0.29%
2019/01/02	0	0.00	6	19.88	19.65	-6	676	-0.89%