立凱-KY (5227)-元大-博愛券商分點個股進出

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
37.60
漲跌
▲0.30
漲幅
+0.80%
成交量
288張
產業
上櫃電子零組件類股
264人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

立凱-KY (5227)籌碼相關－元大-博愛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-博愛券商分點個股進出
元大-博愛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
2024/05/13	0	0.00	1.1	36.14	37.30	-1.1	271	-0.39%
2024/05/10	0	0.00	4	35.00	35.00	-4	265	-1.50%
2024/05/06	0.1	35.40	0	0.00	35.10	0.1	268	0.02%
2024/05/03	0	35.20	0	0.00	34.95	0	267	0.01%
2024/05/02	1	35.15	0	0.00	35.15	1	266	0.37%
2024/04/30	1	35.60	0	0.00	36.80	1	262	0.38%
2024/04/29	0	0.00	3	35.37	35.45	-3	249	-1.20%
2024/04/25	1.1	35.16	5	35.23	35.45	-3.9	246	-1.58%
2024/04/24	0	35.55	1.8	35.59	35.45	-1.8	246	-0.71%
2024/04/23	0	35.25	2	35.05	34.85	-2	247	-0.81%
2024/04/19	1.2	35.40	1	35.25	35.30	0.2	239	0.09%
2024/04/18	5.3	36.74	1	37.00	37.00	4.3	229	1.86%
2024/04/17	6	38.43	0	0.00	38.50	6	222	2.70%
2024/04/16	8	39.03	0	0.00	38.55	8	219	3.65%
2024/04/15	0	39.22	0	0.00	39.10	0	217	0.01%
2024/04/12	4	39.79	1	39.15	39.60	3	213	1.40%
2024/04/11	0	0.00	3	41.20	41.20	-3	206	-1.45%
2024/04/10	2	42.35	0	0.00	42.70	2	205	0.98%
2024/04/09	8	40.98	0	0.00	43.45	8	198	4.04%
2024/04/03	0	0.00	5	39.71	39.90	-5	186	-2.68%
2024/04/02	5	40.00	0	0.00	39.95	5	187	2.67%
2024/03/27	5	39.50	0	0.00	39.60	5	184	2.71%
2024/03/20	0	40.20	0	0.00	40.00	0	180	0.02%
2024/03/19	0.3	40.56	0	0.00	40.30	0.3	178	0.14%
2024/03/15	0	0.00	0	40.60	40.50	0	181	-0.01%
2024/03/13	1	40.55	0	0.00	40.20	1	180	0.56%
2024/03/12	0.3	41.05	0.5	41.10	40.80	-0.2	179	-0.12%
2024/03/08	1.3	42.23	0	0.00	40.60	1.3	184	0.70%
2024/03/07	1.2	43.52	0	0.00	42.80	1.2	178	0.68%
2024/03/06	1	44.45	0	0.00	44.50	1	171	0.58%
2024/03/05	0.2	44.65	0	0.00	44.60	0.2	170	0.12%
2024/03/04	0.1	45.05	0	0.00	44.85	0.1	168	0.03%
2024/02/27	1.2	44.90	0	0.00	44.90	1.2	167	0.72%
2024/02/23	0	46.00	0	0.00	45.70	0	166	0.00%
2024/02/21	0.1	46.77	0	0.00	46.55	0.1	164	0.07%
2024/02/19	0	47.45	0.1	47.50	47.30	-0.1	163	-0.03%
2024/02/15	0.5	45.80	0	0.00	46.10	0.5	161	0.33%
2024/02/05	0.1	46.25	0	0.00	45.60	0.1	164	0.03%
2024/02/02	0	46.07	0	0.00	46.25	0	165	0.00%
2024/02/01	0	45.38	0	0.00	45.30	0	161	0.03%
2024/01/31	0.2	46.15	0	0.00	45.25	0.2	158	0.13%
2024/01/24	1	45.60	0	0.00	45.70	1	158	0.63%
2024/01/18	1	46.19	0	0.00	45.60	1	163	0.63%
2024/01/09	0.2	45.95	0	0.00	45.70	0.2	182	0.11%
2024/01/08	0.1	46.65	0	0.00	46.20	0.1	182	0.05%
2024/01/05	0.1	46.80	0	0.00	46.55	0.1	182	0.05%
2024/01/04	0	46.90	0	0.00	46.80	0	182	0.01%
2024/01/03	0.1	46.95	0	0.00	47.00	0.1	193	0.04%
2024/01/02	0	47.55	0	0.00	46.95	0	195	0.01%
2023/12/27	0	47.60	0	0.00	47.20	0	198	0.00%
2023/12/21	1	47.40	0	0.00	47.55	1	217	0.46%
2023/12/19	0	47.55	0	0.00	47.35	0	218	0.01%
2023/12/13	1	48.95	0	0.00	48.70	1	233	0.43%
2023/12/07	1	50.00	2	50.05	49.90	-1	281	-0.35%
2023/12/06	3	51.37	0	0.00	51.30	3	298	1.01%
2023/12/05	8.2	51.48	1	52.50	52.40	7.2	294	2.44%
2023/12/04	0.1	49.30	0	0.00	49.00	0.1	289	0.03%
2023/11/22	1	48.40	0	0.00	48.15	1	285	0.35%
2023/11/20	0.5	47.83	0	0.00	47.50	0.5	295	0.18%
2023/11/14	1	45.71	0	0.00	45.90	1	299	0.35%
2023/11/09	0.2	47.28	0	0.00	47.20	0.2	305	0.07%
2023/10/31	0	47.20	0	0.00	46.40	0	315	0.00%
2023/10/25	0	0.00	0	47.40	47.30	0	317	-0.01%
2023/10/20	0	47.40	0	0.00	47.10	0	311	0.01%
2023/10/18	0	49.10	0	0.00	48.80	0	313	0.00%
2023/10/13	0	51.57	0	0.00	51.50	0	316	0.00%
2023/10/11	0	0.00	1	52.40	51.00	-1	323	-0.31%
2023/10/03	1	53.50	0	0.00	53.50	1	320	0.31%
2023/09/27	0	0.00	10	54.31	54.00	-10	321	-3.11%
2023/09/26	10	55.80	0	0.00	55.70	10	322	3.10%
2023/09/21	0.1	53.39	0	0.00	53.00	0.1	324	0.03%
2023/09/20	0	55.50	0	0.00	54.40	0	324	0.01%
2023/09/15	0	0.00	1	56.50	56.50	-1	319	-0.31%
2023/09/13	0	0.00	1	52.50	53.30	-1	307	-0.33%
2023/09/12	2	51.65	0	52.66	54.00	2	308	0.64%
2023/09/11	0	0.00	1	47.10	49.15	-1	292	-0.34%
2023/09/06	0	50.90	0	0.00	50.70	0	289	0.01%
2023/09/05	1	51.40	0	0.00	51.50	1	293	0.34%
2023/09/01	0.1	51.00	0	0.00	50.20	0.1	306	0.03%
2023/08/29	0	49.85	0	0.00	50.30	0	313	0.01%
2023/08/28	1	48.65	0	0.00	49.00	1	314	0.32%
2023/08/24	0.1	51.40	7	51.20	51.10	-6.9	309	-2.24%
2023/08/23	0.1	52.70	0	0.00	52.70	0.1	309	0.02%
2023/08/17	1	53.00	0	0.00	53.40	1	345	0.29%
2023/08/09	0.1	61.00	0	0.00	60.30	0.1	515	0.02%
2023/08/02	0	0.00	1	59.90	59.30	-1	666	-0.15%
2023/08/01	1.1	60.31	0	0.00	60.10	1.1	683	0.16%
2023/07/31	0	0.00	0.1	60.70	60.20	-0.1	701	-0.02%
2023/07/26	2	60.20	0	0.00	60.30	2	783	0.26%
2023/07/25	1	60.90	0	0.00	61.20	1	795	0.13%
2023/07/24	1	60.10	0	0.00	60.00	1	799	0.13%
2023/07/18	1.1	64.83	1	64.10	63.90	0.1	864	0.02%
2023/07/17	0.1	65.80	0	0.00	65.20	0.1	953	0.01%
2023/07/14	8	65.21	0	0.00	65.80	8	980	0.82%
2023/07/13	0.1	65.80	0	0.00	65.20	0.1	984	0.01%
2023/07/12	2	67.25	0	0.00	67.00	2	981	0.20%
2023/07/11	1	68.00	0	0.00	67.70	1	992	0.10%
2023/07/10	1	67.50	0	0.00	67.50	1	1,000	0.10%
2023/07/06	0.1	67.10	0	0.00	66.90	0.1	1,029	0.01%
2023/07/05	0	0.00	1	67.80	67.50	-1	1,037	-0.10%
2023/07/04	1	66.70	0	0.00	67.10	1	1,056	0.09%
2023/07/03	0.1	67.90	0	0.00	67.50	0.1	1,050	0.00%
2023/06/27	0.1	68.10	0	0.00	67.00	0.1	1,046	0.01%
2023/06/26	0.1	68.60	5	68.30	68.10	-4.9	1,044	-0.47%
2023/06/19	0.1	70.20	0	0.00	69.80	0.1	1,042	0.01%
2023/06/16	0.1	68.80	1	68.50	70.70	-1	1,047	-0.09%
2023/06/15	7.1	69.34	0	0.00	69.00	7.1	1,038	0.68%
2023/06/14	0	0.00	4	70.10	69.70	-4	1,033	-0.39%
2023/06/13	0.2	70.33	2.5	70.14	69.80	-2.4	1,042	-0.23%
2023/06/12	0.2	70.60	1	71.20	69.80	-0.8	1,040	-0.08%
2023/06/09	4	72.73	0	0.00	72.30	4	1,029	0.39%
2023/06/08	0.1	72.80	0	0.00	72.10	0.1	1,033	0.00%
2023/06/07	0	0.00	1	71.20	71.20	-1	1,037	-0.10%
2023/06/06	0.2	71.40	0	0.00	71.00	0.2	1,039	0.02%
2023/06/05	5.1	71.90	0	0.00	71.80	5.1	1,043	0.49%
2023/06/01	0.1	71.80	0	0.00	71.60	0.1	1,055	0.00%
2023/05/29	2.1	71.05	7	71.01	71.20	-5	1,083	-0.46%
2023/05/26	2.4	71.51	0	0.00	70.80	2.4	1,090	0.22%
2023/05/25	0	0.00	5	72.90	72.20	-5	1,094	-0.46%
2023/05/24	6.1	73.22	0	0.00	72.50	6.1	1,098	0.55%
2023/05/23	2.1	72.23	10	72.60	72.10	-7.9	1,092	-0.72%
2023/05/22	1	73.21	1	73.50	73.20	0	1,084	0.00%
2023/05/18	2.1	73.60	10	73.71	73.40	-7.9	1,082	-0.73%
2023/05/17	4.1	76.21	3	75.40	75.00	1.1	1,062	0.10%
2023/05/16	12	78.28	2	77.55	76.10	10	1,034	0.97%
2023/05/15	1	80.00	4	76.30	80.00	-3	980	-0.31%
2023/05/12	6	77.23	9.1	76.61	77.80	-3.1	959	-0.32%
2023/05/11	2	73.45	3	73.07	73.10	-1	917	-0.11%
2023/05/10	7	75.01	5.2	73.26	74.90	1.8	893	0.20%
2023/05/08	1	72.50	3.1	73.21	72.40	-2.1	843	-0.25%
2023/05/05	14	73.03	2	73.05	72.70	12	837	1.43%
2023/05/04	1	72.50	0	0.00	72.80	1	838	0.12%
2023/05/02	1	69.80	1	72.10	73.50	0	815	0.00%
2023/04/28	0	0.00	3	70.33	70.70	-3	774	-0.39%
2023/04/26	0	0.00	4	69.23	70.10	-4	762	-0.52%
2023/04/25	3	69.63	12.1	69.78	70.40	-9.1	756	-1.20%
2023/04/21	3	69.30	5.1	68.60	68.20	-2.1	730	-0.29%
2023/04/20	8	72.40	6	72.85	73.00	2	696	0.29%
2023/04/19	9	69.67	1	68.40	70.50	8	614	1.30%
2023/04/14	1	66.60	0	0.00	66.60	1	582	0.17%
2023/04/12	6	67.57	0	0.00	67.50	6	578	1.04%
2023/04/11	0	0.00	6	70.13	69.80	-6	565	-1.06%
2023/04/10	0	69.20	0	0.00	69.20	0	548	0.00%
2023/04/07	4	69.40	2	69.95	70.00	2	537	0.37%
2023/04/06	0	65.00	0	0.00	65.00	0	517	0.00%
2023/03/29	0	0.00	1	65.20	64.90	-1	524	-0.19%
2023/03/22	5	67.20	0	0.00	67.10	5	539	0.93%
2023/03/21	0	0.00	2	66.70	67.20	-2	542	-0.37%
2023/03/17	1.1	63.98	2	64.05	63.40	-0.9	547	-0.17%
2023/03/16	0.1	64.54	1	63.10	63.10	-0.9	554	-0.16%
2023/03/15	4	67.10	5	66.40	66.50	-1	568	-0.18%
2023/03/14	0	0.00	3	66.70	66.70	-3	585	-0.51%
2023/03/13	1.1	66.95	1	67.40	67.40	0.1	595	0.02%
2023/03/10	1	69.70	0.2	69.14	68.90	0.9	606	0.14%
2023/03/09	0.1	71.20	0	0.00	70.90	0.1	606	0.02%
2023/03/08	1	70.90	0	0.00	71.20	1	616	0.16%
2023/03/07	2	72.55	0	0.00	72.10	2	641	0.31%
2023/03/03	0	0.00	1	70.50	70.50	-1	645	-0.15%
2023/03/02	1	72.10	23	70.97	71.00	-22	655	-3.36%
2023/03/01	24	73.88	0	0.00	72.60	24	665	3.61%
2023/02/23	0.1	69.20	3	69.73	71.10	-2.9	648	-0.45%
2023/02/22	0	0.00	2	70.60	70.10	-2	659	-0.30%
2023/02/21	1	71.60	0	0.00	71.70	1	688	0.15%
2023/02/20	1	72.00	0	0.00	71.80	1	702	0.14%
2023/02/17	2	72.80	10	73.20	72.40	-8	715	-1.12%
2023/02/16	0	0.00	1	73.90	73.80	-1	733	-0.14%
2023/02/14	5	71.70	0	0.00	71.70	5	835	0.60%
2023/02/13	3	71.97	1	71.60	71.60	2	890	0.22%
2023/02/10	3.1	74.32	3	75.30	73.30	0.1	950	0.01%
2023/02/09	8	73.78	1	74.20	74.00	7	952	0.74%
2023/02/08	1	71.80	0	0.00	71.90	1	985	0.10%
2023/02/07	6	71.58	0	0.00	71.60	6	999	0.60%
2023/02/06	3	73.53	0	0.00	73.10	3	1,021	0.29%
2023/02/03	0	0.00	11	72.60	74.00	-11	1,020	-1.08%
2023/02/02	11	73.72	0	0.00	73.10	11	1,015	1.08%
2023/02/01	5	71.60	1	72.30	72.10	4	1,011	0.40%
2023/01/31	1	71.50	1	71.20	72.40	0	1,014	0.00%
2023/01/30	0	0.00	0.1	70.35	70.00	-0.1	1,017	-0.01%
2023/01/17	0	0.00	0.1	69.30	69.00	-0.1	1,032	0.00%
2023/01/16	0.1	68.00	0	0.00	67.50	0.1	1,043	0.00%
2023/01/13	5	68.00	0	67.90	68.00	5	1,069	0.47%
2023/01/10	0	69.00	0	0.00	69.00	0	1,153	0.00%
2023/01/09	5	71.10	0.1	71.57	70.50	4.9	1,192	0.41%
2023/01/03	0	0.00	6	70.30	70.80	-6	1,346	-0.45%
2022/12/30	0.1	65.97	0	0.00	66.20	0.1	1,367	0.01%
2022/12/29	0.1	65.50	0	0.00	65.30	0.1	1,423	0.00%
2022/12/28	0	0.00	2	66.20	66.10	-2	1,452	-0.14%
2022/12/26	1	66.20	5	66.88	66.00	-4	1,483	-0.27%
2022/12/22	6	67.07	1	66.90	67.10	5	1,534	0.33%
2022/12/21	1	66.10	0	0.00	66.30	1	1,590	0.06%
2022/12/20	1	66.20	0	0.00	65.20	1	1,618	0.06%
2022/12/19	0	0.00	1	68.20	68.10	-1	1,636	-0.06%
2022/12/16	1	68.40	0	0.00	68.10	1	1,687	0.06%
2022/12/14	0	0.00	1	70.00	69.90	-1	1,741	-0.06%
2022/12/13	1	69.40	1	69.70	69.30	0	1,739	0.00%
2022/12/12	1.1	68.90	0	0.00	70.30	1.1	1,735	0.06%
2022/12/09	7	69.30	0	0.00	69.30	7	1,731	0.40%
2022/12/07	1	70.30	0	0.00	69.90	1	1,719	0.06%
2022/12/06	0.2	73.73	10	75.00	73.20	-9.9	1,697	-0.58%
2022/12/05	2.1	75.60	2	76.60	75.60	0.1	1,680	0.00%
2022/12/02	0	0.00	5	76.20	76.50	-5	1,672	-0.30%
2022/12/01	5	74.70	0	0.00	74.60	5	1,655	0.30%
2022/11/30	0	0.00	2	74.95	74.70	-2	1,649	-0.12%
2022/11/29	3	76.13	1	76.50	75.90	2	1,639	0.12%
2022/11/28	0	0.00	1	74.70	73.80	-1	1,614	-0.06%
2022/11/25	11.2	74.26	0	0.00	72.60	11.2	1,617	0.69%
2022/11/24	13.1	75.07	3	75.10	74.00	10.1	1,610	0.63%
2022/11/23	9	75.30	1	74.70	74.70	8	1,605	0.50%
2022/11/21	0	73.30	2	73.30	73.10	-2	1,584	-0.12%
2022/11/18	4.1	75.47	0	0.00	73.80	4.1	1,585	0.26%
2022/11/17	1	77.00	16	73.48	76.90	-15	1,566	-0.96%
2022/11/16	0.2	73.18	15.5	73.74	72.50	-15.3	1,535	-1.00%
2022/11/15	12	75.70	3	75.00	74.50	9	1,541	0.58%
2022/11/14	4.1	74.43	4.2	72.56	75.20	-0.2	1,527	-0.01%
2022/11/11	4.1	76.16	19	74.80	74.10	-15	1,505	-0.99%
2022/11/10	34	77.55	34	77.50	76.80	0	1,460	0.00%
2022/11/09	20.7	79.48	20	79.25	78.60	0.7	1,402	0.05%
2022/11/08	19	77.24	13	78.13	79.40	6	1,354	0.44%
2022/11/07	9.4	73.43	24.4	72.77	72.20	-15	1,288	-1.16%
2022/11/04	28.4	73.21	9	73.10	73.50	19.4	1,259	1.54%
2022/11/03	6	69.97	14.2	69.89	71.00	-8.2	1,212	-0.67%
2022/11/02	22	68.56	8.1	69.22	71.10	13.9	1,198	1.16%
2022/11/01	4.1	65.30	0	0.00	65.40	4.1	1,168	0.35%
2022/10/31	2	65.00	1	64.90	64.30	1	1,164	0.09%
2022/10/28	2.2	63.86	8	65.50	62.40	-5.8	1,158	-0.50%
2022/10/27	13	66.04	8	65.43	66.40	5	1,148	0.44%
2022/10/26	9	66.43	6	66.10	64.50	3	1,142	0.26%
2022/10/25	6	68.67	21	66.79	65.50	-15	1,135	-1.32%
2022/10/24	11	71.34	19	69.55	68.50	-8	1,116	-0.72%
2022/10/21	29	72.46	13	71.54	69.50	16	1,104	1.45%
2022/10/20	13	71.50	0	0.00	71.60	13	1,080	1.20%
2022/10/19	2	69.89	8	71.13	68.10	-6	1,054	-0.57%
2022/10/18	7	72.51	0	0.00	70.90	7	1,050	0.67%
2022/10/17	7	70.86	4	72.90	72.90	3	1,054	0.28%
2022/10/14	1	70.90	2	71.50	71.60	-1	1,017	-0.10%
2022/10/13	0	0.00	26	69.17	65.10	-26	979	-2.66%
2022/10/12	22	70.75	35	69.29	70.90	-13	948	-1.37%
2022/10/11	40	71.39	9	71.61	72.80	31	922	3.36%
2022/10/07	9	69.57	12	68.11	69.70	-3	863	-0.35%
2022/10/06	4	69.73	6.1	68.16	69.80	-2.1	832	-0.25%
2022/10/05	2	63.35	5	62.88	63.80	-3	783	-0.38%
2022/10/04	4	61.58	0	0.00	62.00	4	771	0.52%
2022/09/30	3	60.30	11	58.77	62.30	-8	776	-1.03%
2022/09/29	6.1	64.23	8	64.31	62.90	-1.9	777	-0.24%
2022/09/28	10	66.56	14	66.01	62.90	-4	773	-0.52%
2022/09/27	3	60.67	1.4	60.50	64.30	1.6	755	0.21%
2022/09/26	20	60.01	3	61.47	58.50	17	753	2.26%
2022/09/23	7	62.56	9	61.91	64.10	-2	756	-0.26%
2022/09/22	7	59.71	2	59.80	60.60	5	714	0.70%
2022/09/21	0	0.00	5.2	55.10	55.10	-5.2	676	-0.77%
2022/09/20	0.2	51.80	1	51.80	51.80	-0.8	677	-0.12%
2022/09/13	0	0.00	5	52.70	52.90	-5	775	-0.64%
2022/09/05	1	55.10	1	53.50	53.50	0	944	0.00%
2022/09/02	0	0.00	2	55.60	55.50	-2	948	-0.21%
2022/09/01	0	0.00	3	55.90	57.10	-3	945	-0.32%
2022/08/31	0	0.00	1	55.40	55.20	-1	939	-0.11%
2022/08/30	0	0.00	2	54.31	55.00	-2	946	-0.21%
2022/08/26	1	53.30	2	53.80	54.00	-1	943	-0.11%
2022/08/25	7	54.69	0	0.00	53.30	7	945	0.74%
2022/08/24	3	55.53	0	0.00	54.60	3	946	0.32%
2022/08/22	0	0.00	11	55.97	55.80	-11	948	-1.16%
2022/08/18	2.2	53.44	0	0.00	53.80	2.2	996	0.22%
2022/08/17	5	54.40	1.4	54.37	54.40	3.6	1,036	0.35%
2022/08/15	0	0.00	4	54.00	53.70	-4	1,112	-0.36%
2022/08/12	2.2	52.01	3	52.10	52.00	-0.8	1,135	-0.07%
2022/08/11	4	52.43	1	52.00	51.90	3	1,194	0.25%
2022/08/10	1	51.99	2	51.60	51.40	-1	1,202	-0.08%
2022/08/09	2	50.50	0	0.00	50.80	2	1,206	0.17%
2022/08/08	2	50.80	0	0.00	51.30	2	1,203	0.17%
2022/08/05	1	52.60	0	0.00	52.00	1	1,204	0.08%
2022/08/04	0	51.50	4	50.80	51.20	-4	1,208	-0.33%
2022/08/02	4	52.33	0	0.00	52.70	4	1,209	0.33%
2022/07/29	8	52.74	6	52.55	52.70	2	1,213	0.16%
2022/07/28	2	53.00	0	0.00	52.00	2	1,220	0.16%
2022/07/27	2	53.10	0	0.00	53.10	2	1,220	0.16%
2022/07/26	0	0.00	3	52.00	51.80	-3	1,221	-0.25%
2022/07/25	10	54.43	0	0.00	53.80	10	1,216	0.82%
2022/07/22	0	56.70	5	58.05	57.60	-5	1,199	-0.42%
2022/07/21	0	0.00	0.2	52.20	52.90	-0.2	1,167	-0.02%
2022/07/20	1.1	51.45	0	0.00	51.30	1.1	1,164	0.09%
2022/07/19	1.2	51.25	0	0.00	51.50	1.2	1,169	0.10%
2022/07/18	2	52.05	1	52.70	51.90	1	1,177	0.09%
2022/07/15	2	51.00	0	0.00	51.40	2	1,197	0.17%
2022/07/13	1	51.10	0	0.00	50.20	1	1,211	0.08%
2022/07/12	0	50.90	0	0.00	50.20	0	1,215	0.00%
2022/07/11	0	55.20	6	56.67	55.00	-6	1,221	-0.49%
2022/07/08	6	58.40	1	57.50	57.90	5	1,216	0.41%
2022/07/06	1.1	51.15	1	52.30	49.95	0.1	1,187	0.01%
2022/07/05	8.1	56.31	1	53.30	55.00	7.1	1,167	0.60%
2022/07/04	6.1	61.82	1	61.00	59.00	5.1	1,133	0.45%
2022/07/01	2.2	68.24	2	65.80	65.50	0.2	1,109	0.01%
2022/06/28	1	72.00	0	0.00	71.30	1	1,076	0.09%
2022/06/27	0	0.00	2	72.40	73.70	-2	1,068	-0.19%
2022/06/24	2	71.00	1	70.60	70.40	1	1,053	0.09%
2022/06/23	6	71.37	0	0.00	70.90	6	1,058	0.57%
2022/06/22	1	74.80	14	73.55	72.20	-13	1,055	-1.23%
2022/06/20	4.2	70.36	1	71.90	69.10	3.2	1,045	0.31%
2022/06/17	3	71.10	7	70.90	71.80	-4	1,027	-0.39%
2022/06/16	19	71.55	2.3	72.47	72.00	16.7	1,010	1.65%
2022/06/15	3	69.40	1	72.20	70.30	2	975	0.21%
2022/06/14	2	64.50	1	68.40	68.40	1	954	0.10%
2022/06/13	1	65.00	0	0.00	65.80	1	945	0.11%
2022/06/09	0.4	66.90	0	0.00	66.50	0.4	977	0.04%
2022/06/08	0.1	68.80	1	68.40	67.70	-0.9	1,018	-0.09%
2022/06/07	2	65.80	4	66.00	65.80	-2	1,039	-0.19%
2022/06/06	3	65.63	1	65.40	66.00	2	1,041	0.19%
2022/06/02	7	66.83	0	0.00	66.60	7	1,044	0.67%
2022/06/01	8.4	68.00	0	0.00	67.30	8.4	1,049	0.80%
2022/05/31	7	66.91	4	67.00	66.80	3	1,049	0.29%
2022/05/30	2	67.20	3	67.23	67.30	-1	1,059	-0.09%
2022/05/27	5	66.24	1	66.80	67.40	4	1,080	0.37%
2022/05/26	5.2	66.43	19	67.60	66.00	-13.9	1,075	-1.29%
2022/05/25	10.2	72.88	17	73.55	71.60	-6.9	1,036	-0.66%
2022/05/24	9	79.50	4.4	80.62	78.30	4.6	1,014	0.45%
2022/05/23	11	78.80	21.5	79.97	81.00	-10.5	980	-1.07%
2022/05/20	25	74.70	8	74.39	74.50	17	949	1.79%
2022/05/19	11	74.58	19.9	74.52	77.70	-8.9	921	-0.97%
2022/05/17	7	62.87	0	0.00	66.00	7	883	0.79%
2022/05/16	8	60.11	5	60.66	60.00	3	882	0.34%
2022/05/13	4	59.93	0	0.00	59.90	4	889	0.45%
2022/05/12	8	59.84	0	0.00	59.50	8	898	0.89%
2022/05/11	3	59.97	0	0.00	60.00	3	899	0.33%
2022/05/10	2	61.00	1	59.60	61.50	1	910	0.11%
2022/05/09	3	62.47	0	0.00	61.80	3	931	0.32%
2022/05/04	0	0.00	1	65.00	65.30	-1	951	-0.11%
2022/05/03	1	64.50	0	0.00	64.30	1	973	0.10%
2022/04/29	3	66.40	0	0.00	65.60	3	1,003	0.30%
2022/04/27	4	65.78	0	0.00	66.20	4	1,110	0.36%
2022/04/26	0	0.00	1	67.60	67.50	-1	1,154	-0.09%
2022/04/25	0	67.80	1	69.80	68.50	-1	1,172	-0.09%
2022/04/22	6	73.37	0	0.00	72.10	6	1,194	0.50%
2022/04/21	5	76.86	2	75.50	76.00	3	1,236	0.24%
2022/04/18	0	0.00	1	66.50	65.10	-1	1,236	-0.08%
2022/04/15	3.2	68.22	7	68.37	67.60	-3.8	1,245	-0.31%
2022/04/13	0	0.00	3	74.63	74.60	-3	1,256	-0.24%
2022/04/12	4	75.10	1	75.70	74.60	3	1,271	0.24%
2022/04/11	0	78.50	0	0.00	77.70	0	1,289	0.00%
2022/04/07	0	0.00	2	80.10	78.50	-2	1,333	-0.15%
2022/04/06	2	79.10	3	79.80	80.10	-1	1,407	-0.07%
2022/04/01	0.1	79.77	0	0.00	79.50	0.1	1,508	0.01%
2022/03/31	0	81.90	0	0.00	80.10	0	1,587	0.00%
2022/03/30	0	0.00	0.2	82.10	81.60	-0.2	1,665	-0.01%
2022/03/29	1	82.10	0	0.00	81.60	1	1,707	0.06%
2022/03/28	1.1	81.71	0	0.00	81.70	1.1	1,711	0.07%
2022/03/25	4	84.85	0.1	85.78	84.40	3.9	1,712	0.23%
2022/03/24	0.3	88.78	2	85.60	87.10	-1.7	1,716	-0.10%
2022/03/22	1	84.10	3	84.03	83.80	-2	1,732	-0.12%
2022/03/18	0.4	85.00	2	85.70	85.50	-1.6	1,845	-0.09%
2022/03/17	3	86.47	1.1	89.47	88.50	1.9	1,835	0.10%
2022/03/16	2	86.40	0	0.00	84.20	2	1,867	0.11%
2022/03/15	3.1	85.11	1	86.30	86.00	2.1	1,934	0.11%
2022/03/14	3	87.50	0	0.00	87.10	3	1,965	0.15%
2022/03/11	0	0.00	1	89.50	89.50	-1	1,998	-0.05%
2022/03/10	3	83.57	13.3	88.00	88.50	-10.3	1,990	-0.52%
2022/03/09	0	80.60	2	79.75	80.50	-2	1,995	-0.10%
2022/03/08	1	78.02	0	0.00	78.00	1	2,020	0.05%
2022/03/07	2.2	79.95	2	80.35	80.00	0.1	2,053	0.01%
2022/03/04	4	84.20	0	0.00	83.50	4	2,104	0.19%
2022/03/03	6.4	84.85	3	85.50	85.00	3.4	2,186	0.16%
2022/03/02	9	86.60	1	89.00	86.80	8	2,236	0.36%
2022/03/01	0	0.00	3	82.73	85.30	-3	2,317	-0.13%
2022/02/25	0	77.09	1	77.00	77.60	-1	2,389	-0.04%
2022/02/24	3	76.53	10	77.11	75.00	-7	2,423	-0.29%
2022/02/23	3	80.60	0	0.00	80.30	3	2,430	0.12%
2022/02/22	1	80.00	0	0.00	79.50	1	2,464	0.04%
2022/02/21	1	83.00	9	83.04	82.20	-8	2,473	-0.32%
2022/02/18	1	83.50	0	0.00	84.10	1	2,506	0.04%
2022/02/17	0	0.00	2	86.75	85.50	-2	2,531	-0.08%
2022/02/16	1	84.70	0	0.00	83.50	1	2,560	0.04%
2022/02/15	1	83.50	1	84.70	82.80	0	2,622	0.00%
2022/02/14	2	83.50	0	0.00	81.70	2	2,718	0.07%
2022/02/11	0	0.00	8	86.76	85.10	-8	2,858	-0.28%
2022/02/10	1.1	87.28	0	0.00	86.10	1.1	3,043	0.04%
2022/02/09	7.2	88.30	4	85.40	87.70	3.2	3,228	0.10%
2022/02/08	2.1	82.23	0	0.00	82.90	2.1	3,397	0.06%
2022/02/07	2.2	80.36	1	81.90	81.80	1.2	3,434	0.03%
2022/01/26	1.2	85.70	18	83.61	83.50	-16.8	3,518	-0.48%
2022/01/25	1.6	85.36	0	0.00	85.00	1.6	3,528	0.05%
2022/01/24	6.1	87.77	3	89.20	89.50	3.1	3,551	0.09%
2022/01/21	6	93.58	13	92.25	92.00	-7	3,545	-0.20%
2022/01/20	11.1	97.87	1.2	98.57	96.20	9.9	3,563	0.28%
2022/01/19	5	91.46	1	93.20	93.20	4	3,557	0.11%
2022/01/18	0.1	83.94	0	0.00	84.80	0.1	3,530	0.00%
2022/01/17	0.2	81.95	1	76.00	83.00	-0.8	3,527	-0.02%
2022/01/14	1.1	82.75	10	83.03	83.10	-8.9	3,508	-0.25%
2022/01/13	0	91.00	0.7	91.50	91.80	-0.7	3,463	-0.02%
2022/01/12	0.1	88.80	2	88.10	89.90	-1.9	3,468	-0.05%
2022/01/11	0	90.90	0	0.00	88.00	0	3,473	0.00%
2022/01/10	6.1	92.96	0	0.00	90.30	6.1	3,459	0.18%
2022/01/07	6	97.40	1	96.80	93.80	5	3,447	0.15%
2022/01/05	9.2	100.29	3	99.17	98.10	6.2	3,464	0.18%
2022/01/04	2.4	99.23	0	0.00	99.00	2.4	3,445	0.07%
2022/01/03	3.3	97.19	0.2	95.00	94.10	3.1	3,427	0.09%
2021/12/30	1	95.00	0	0.00	98.00	1	3,412	0.03%
2021/12/29	6.3	98.43	1.9	97.31	96.10	4.4	3,397	0.13%
2021/12/28	1.4	92.42	7	90.39	100.00	-5.6	3,331	-0.17%
2021/12/27	11	85.45	2.2	87.77	91.30	8.8	3,242	0.27%
2021/12/24	2	77.25	11.3	78.96	83.00	-9.3	3,173	-0.29%
2021/12/23	2	75.20	5	77.46	77.50	-3	3,111	-0.10%
2021/12/22	2.7	71.07	0	0.00	70.50	2.7	3,108	0.09%
2021/12/21	5	71.90	1	70.20	71.60	4	3,185	0.13%
2021/12/20	1	69.70	3.7	70.00	70.90	-2.7	3,191	-0.08%
2021/12/17	3.7	71.21	2	70.50	70.10	1.7	3,180	0.05%
2021/12/16	3	72.80	1	74.10	73.00	2	3,173	0.06%
2021/12/15	6.5	75.65	2	76.87	76.00	4.5	3,146	0.14%
2021/12/14	5	77.38	16.4	77.00	80.00	-11.4	3,115	-0.37%
2021/12/13	4	73.40	2.7	73.40	73.40	1.3	3,029	0.04%
2021/12/01	4	42.26	29	41.43	43.50	-25	3,020	-0.83%
2021/11/30	4	43.64	4	43.49	43.05	0	2,974	0.00%
2021/11/29	5	39.75	8	41.05	42.05	-3	2,922	-0.10%
2021/11/26	7	38.39	19.9	38.56	38.25	-12.9	2,884	-0.45%
2021/11/25	8	42.24	6	41.75	41.00	2	2,878	0.07%
2021/11/24	1	43.85	2.3	43.34	43.35	-1.3	2,908	-0.05%
2021/11/23	5	46.46	5	46.06	45.10	0	3,023	0.00%
2021/11/22	7	45.66	0	0.00	45.55	7	3,110	0.23%
2021/11/19	14	46.93	14	46.76	46.20	0	3,092	0.00%
2021/11/18	15	47.94	6	48.64	48.50	9	3,059	0.29%
2021/11/17	13.3	47.42	26	47.65	46.80	-12.8	2,980	-0.43%
2021/11/16	10	48.04	0.1	48.10	48.60	9.9	2,934	0.34%
2021/11/15	4.3	50.10	34	48.60	50.60	-29.7	2,867	-1.04%
2021/11/12	5	43.50	4.3	44.65	46.00	0.8	2,783	0.03%
2021/11/11	16.3	43.10	7.3	43.59	42.80	9	2,756	0.33%
2021/11/10	3.3	42.17	3.3	42.17	42.45	0	2,741	0.00%
2021/11/08	4	43.93	20	44.80	43.70	-16	2,778	-0.58%
2021/11/05	13	45.33	13.1	46.09	45.00	-0.1	2,744	0.00%
2021/11/04	41	45.12	7	45.14	44.50	34	2,715	1.25%
2021/11/03	12.1	43.26	11	44.27	45.55	1.1	2,817	0.04%
2021/11/02	21.3	44.74	12	44.32	42.85	9.3	2,884	0.32%
2021/11/01	35	47.01	19	47.43	47.55	16	2,887	0.56%
2021/10/29	16	43.05	17	42.56	45.95	-1	2,821	-0.04%
2021/10/28	7	39.60	10	40.15	42.75	-3	2,637	-0.11%
2021/10/27	17	37.91	22.2	38.27	38.90	-5.2	2,445	-0.21%
2021/10/26	2	35.40	11.4	35.40	35.40	-9.4	2,259	-0.42%
2021/10/25	14	31.60	21.5	31.81	32.20	-7.5	2,222	-0.34%
2021/10/22	2	29.83	36	29.29	29.30	-34	2,143	-1.59%
2021/10/21	28	29.89	5	29.50	29.75	23	2,142	1.07%
2021/10/20	7	28.63	0	0.00	28.60	7	2,136	0.33%
2021/10/19	4	28.98	4	27.96	29.40	0	2,137	0.00%
2021/10/18	15	28.25	9	28.93	29.05	6	2,120	0.28%
2021/10/15	1	24.75	3	25.15	26.45	-2	2,104	-0.10%
2021/10/13	3	26.00	0	0.00	25.25	3	2,119	0.14%
2021/10/08	15	27.56	13	27.63	27.20	2	2,124	0.09%
2021/10/07	5	26.00	3	27.00	27.75	2	2,132	0.09%
2021/10/05	0	0.00	3	25.50	26.50	-3	2,183	-0.14%
2021/10/04	3	27.38	1	26.30	26.50	2	2,210	0.09%
2021/09/28	0	0.00	3.7	27.28	28.40	-3.7	2,395	-0.15%
2021/09/27	2	28.00	0	0.00	28.00	2	2,393	0.08%
2021/09/24	0	0.00	3	29.00	28.60	-3	2,402	-0.12%
2021/09/22	0.1	29.95	3	28.92	29.00	-2.9	2,401	-0.12%
2021/09/17	1	31.50	1	30.70	30.15	0	2,414	0.00%
2021/09/16	2	31.18	1	31.65	29.90	1	2,414	0.04%
2021/09/15	14.6	35.34	12.6	35.02	33.00	2	2,390	0.08%
2021/09/10	0.1	32.00	0	0.00	31.40	0.1	2,364	0.01%
2021/09/03	1	28.15	0	0.00	28.30	1	2,429	0.04%
2021/09/02	0	0.00	1	27.20	27.00	-1	2,422	-0.04%
2021/08/31	1	32.65	3	32.40	32.20	-2	2,391	-0.08%
2021/08/30	16	33.29	1	32.35	32.20	15	2,343	0.64%
2021/08/27	9	32.39	16.6	33.98	33.80	-7.6	2,273	-0.33%
2021/08/26	13	30.77	26	29.44	31.55	-13	2,125	-0.61%
2021/08/25	5	28.70	0	0.00	28.70	5	2,011	0.25%
2021/08/24	11	25.37	0.1	26.10	26.10	10.9	1,994	0.55%
2021/08/19	0	0.00	4.6	23.21	22.80	-4.6	1,949	-0.24%
2021/08/16	0	0.00	5	28.00	28.60	-5	1,931	-0.26%
2021/08/13	0	0.00	0	28.50	28.70	0	1,948	0.00%
2021/08/12	2	30.25	19	28.70	30.50	-17	1,940	-0.88%
2021/08/09	8.5	38.61	8	38.53	38.35	0.5	1,894	0.03%
2021/08/06	2	30.90	8	34.53	35.20	-6	1,755	-0.34%
2021/08/05	10	30.18	4.2	30.99	32.00	5.9	1,647	0.36%
2021/08/04	10	29.07	13.1	29.11	29.15	-3.1	1,575	-0.19%
2021/07/30	0.2	24.50	0	0.00	24.50	0.2	1,517	0.01%
2021/07/29	0	0.00	4	24.95	25.10	-4	1,523	-0.26%
2021/07/28	4.2	24.21	10	24.23	23.85	-5.8	1,531	-0.38%
2021/07/27	5	25.86	1	26.00	25.60	4	1,536	0.26%
2021/07/26	1	25.65	0	0.00	25.50	1	1,529	0.07%
2021/07/23	4	28.10	0	0.00	27.75	4	1,503	0.27%
2021/07/22	12.1	28.86	4	29.18	28.50	8.1	1,506	0.54%
2021/07/21	4	27.63	4	28.86	29.50	0	1,490	0.00%
2021/07/20	2	27.00	3	27.02	26.85	-1	1,455	-0.07%
2021/07/16	1	25.00	0	0.00	24.75	1	1,508	0.07%
2021/07/15	0.1	24.40	0	0.00	25.50	0.1	1,554	0.01%
2021/07/14	0.2	23.59	0	0.00	24.20	0.2	1,567	0.02%
2021/07/13	0.2	26.90	0	0.00	25.45	0.2	1,631	0.01%
2021/07/12	0	0.00	3	26.85	27.00	-3	1,617	-0.19%
2021/07/09	0	0.00	1	24.85	24.55	-1	1,589	-0.06%
2021/07/08	8	24.05	20	23.72	24.65	-12	1,563	-0.77%
2021/07/07	23	24.00	2	24.00	24.40	21	1,497	1.40%
2021/07/06	0	0.00	30.3	22.14	22.20	-30.3	1,407	-2.15%
2021/07/02	0	0.00	3	18.40	18.40	-3	1,341	-0.22%
2021/07/01	0	0.00	62	17.12	16.75	-62	1,339	-4.63%
2021/06/30	0	0.00	0.6	18.00	17.85	-0.6	1,330	-0.04%
2021/06/28	0.1	19.20	0	0.00	19.00	0.1	1,348	0.01%
2021/06/16	0	0.00	18	10.83	10.70	-18	1,332	-1.35%
2021/06/15	8	10.84	2	10.90	10.85	6	1,347	0.45%
2021/06/11	15	10.87	0	0.00	10.90	15	1,393	1.08%
2021/06/10	0	0.00	4	10.90	10.80	-4	1,410	-0.28%
2021/06/08	3	9.99	0	0.00	10.00	3	1,374	0.22%
2021/06/03	6	10.50	9	10.86	10.60	-3	1,506	-0.20%
2021/06/02	8	10.52	0	0.00	11.05	8	1,460	0.55%
2021/06/01	0	0.00	3	10.10	10.05	-3	1,451	-0.21%
2021/05/31	0	0.00	15	10.07	9.99	-15	1,448	-1.04%
2021/05/28	15	9.99	0	0.00	9.95	15	1,445	1.04%
2021/05/24	2	9.34	0	0.00	9.40	2	1,454	0.14%
2021/05/17	1.1	9.31	14	9.04	8.86	-12.9	1,458	-0.89%
2021/05/13	1	10.00	0	0.00	10.15	1	1,423	0.07%
2021/05/12	3	9.91	2.1	10.10	9.91	1	1,409	0.07%
2021/05/11	3	10.43	0	0.00	10.40	3	1,382	0.22%
2021/05/07	3	10.32	0	0.00	10.65	3	1,357	0.22%
2021/05/06	1	10.30	5	10.45	10.35	-4	1,344	-0.30%
2021/05/05	7	10.40	0	0.00	10.40	7	1,339	0.52%
2021/05/04	1	10.75	3	10.50	10.45	-2	1,337	-0.15%
2021/05/03	0	0.00	2	11.50	11.05	-2	1,322	-0.15%
2021/04/29	2	10.93	0	0.00	10.80	2	1,295	0.15%
2021/04/27	2	11.20	5	11.15	11.15	-3	1,302	-0.23%
2021/04/23	5	10.90	0	0.00	10.90	5	1,294	0.39%
2021/04/22	3	11.10	0	0.00	11.00	3	1,301	0.23%
2021/04/21	1	11.30	1	11.30	11.30	0	1,304	0.00%
2021/04/20	1	11.45	0.1	11.40	11.40	0.9	1,293	0.07%
2021/04/19	0.1	11.45	0	0.00	11.20	0.1	1,289	0.00%
2021/04/16	3	11.75	0	0.00	11.70	3	1,271	0.24%
2021/04/14	2	11.60	3	11.70	12.25	-1	1,259	-0.08%
2021/04/13	6	12.80	3	13.00	12.75	3	1,258	0.24%
2021/04/08	26	12.12	0	0.00	12.15	26	1,175	2.21%
2021/04/06	2	10.35	0	0.00	10.40	2	1,260	0.16%
2021/04/01	2	10.20	0	0.00	10.30	2	1,315	0.15%
2021/03/31	5	10.28	0	0.00	10.30	5	1,321	0.38%
2021/03/30	2	10.43	1	10.45	10.40	1	1,336	0.07%
2021/03/25	1	10.45	0	0.00	10.40	1	1,335	0.07%
2021/03/24	1	10.80	0	0.00	10.65	1	1,330	0.08%
2021/03/22	0	0.00	1.1	11.01	10.95	-1.1	1,312	-0.08%
2021/03/19	0	11.60	0	0.00	11.50	0	1,296	0.00%
2021/03/18	2	11.60	3	12.00	11.50	-1	1,285	-0.08%
2021/03/16	2	10.55	5	11.35	11.35	-3	1,205	-0.25%
2021/03/15	0	0.00	15	10.25	10.35	-15	1,191	-1.26%
2021/03/12	10	10.10	0	0.00	10.15	10	1,207	0.83%
2021/03/11	5	10.15	2	10.15	10.10	3	1,214	0.25%
2021/03/10	3	10.48	1	10.00	10.55	2	1,184	0.17%
2021/03/09	2	10.40	8	10.40	10.40	-6	1,114	-0.54%
2021/03/08	0.1	11.55	0	0.00	11.55	0.1	1,105	0.01%
2021/03/05	20.2	12.80	2.7	12.80	12.80	17.5	1,114	1.57%
2021/03/03	20	14.25	0	0.00	14.20	20	1,159	1.73%
2021/02/24	0	0.00	1	14.55	14.50	-1	1,384	-0.07%
2021/02/22	4	14.50	0.6	14.50	14.50	3.4	1,402	0.24%
2021/02/19	15	14.52	0	0.00	14.55	15	1,410	1.06%
2021/02/05	0	0.00	8	14.00	13.75	-8	1,462	-0.55%
2021/02/03	27	13.88	0	0.00	13.80	27	1,531	1.76%
2021/02/02	0	0.00	5	14.00	13.95	-5	1,572	-0.32%
2021/01/29	6	13.85	0	0.00	13.75	6	1,742	0.34%
2021/01/28	4	13.90	0	0.00	13.90	4	1,773	0.23%
2021/01/26	5	14.20	0	0.00	14.15	5	1,835	0.27%
2021/01/25	12	13.50	0	0.00	13.90	12	1,879	0.64%
2021/01/22	12	13.80	0	0.00	13.95	12	1,902	0.63%
2021/01/20	53	14.35	0	0.00	14.30	53	1,887	2.81%
2021/01/19	5	15.20	0	0.00	15.15	5	1,875	0.27%
2021/01/15	7	16.00	0	0.00	15.75	7	1,872	0.37%
2021/01/14	3	16.05	0	0.00	16.65	3	1,854	0.16%
2021/01/13	0.4	15.60	0	0.00	15.60	0.4	1,832	0.02%
2021/01/11	0	0.00	2	15.70	15.70	-2	1,828	-0.11%
2021/01/08	0	0.00	0.7	16.00	16.00	-0.7	1,828	-0.04%
2021/01/07	0	0.00	4	16.09	15.80	-4	1,819	-0.22%
2021/01/06	1	15.70	9.3	15.90	15.85	-8.3	1,825	-0.45%
2021/01/05	0	0.00	1	16.65	16.55	-1	1,799	-0.06%
2021/01/04	2	16.10	8	16.15	16.10	-6	1,785	-0.34%
2020/12/31	1	16.20	0	0.00	16.10	1	1,780	0.06%
2020/12/30	7	16.87	2	17.00	16.65	5	1,757	0.28%
2020/12/29	12	17.69	0	0.00	17.90	12	1,702	0.70%
2020/12/28	2	16.10	4	16.64	17.10	-2	1,571	-0.13%
2020/12/25	0	0.00	5	15.45	15.55	-5	1,514	-0.33%
2020/12/21	1	15.40	2	15.35	15.20	-1	1,528	-0.07%
2020/12/18	6	15.22	0	0.00	15.20	6	1,545	0.39%
2020/12/17	1	15.10	0	0.00	15.00	1	1,602	0.06%
2020/12/16	4	15.18	0	0.00	15.15	4	1,625	0.25%
2020/12/11	0	0.00	29	15.15	15.40	-29	1,697	-1.71%
2020/12/10	1	15.55	0	0.00	15.20	1	1,774	0.06%
2020/12/08	0	0.00	10	15.75	15.90	-10	1,863	-0.54%
2020/12/07	2	15.23	4	15.50	15.20	-2	1,921	-0.10%
2020/12/04	9	15.64	14	15.73	15.70	-5	1,953	-0.26%
2020/12/02	3	16.00	0	0.00	15.85	3	2,082	0.14%
2020/11/30	5	16.55	0	0.00	16.10	5	2,320	0.22%
2020/11/26	8	16.72	0	0.00	16.65	8	2,397	0.33%
2020/11/25	25	16.76	85	17.57	17.20	-60	2,353	-2.55%
2020/11/24	0	0.00	5	16.00	16.00	-5	2,235	-0.22%
2020/11/23	6	15.10	7	15.05	15.10	-1	2,193	-0.05%
2020/11/18	7.3	15.44	0	0.00	15.25	7.3	2,174	0.34%
2020/11/17	0	0.00	2	15.50	15.40	-2	2,171	-0.09%
2020/11/13	2	15.03	0	0.00	15.00	2	2,168	0.09%
2020/11/12	1	15.50	0	0.00	15.30	1	2,148	0.05%
2020/11/11	0	0.00	2	16.13	15.85	-2	2,126	-0.09%
2020/11/10	0	0.00	1	15.90	15.65	-1	2,116	-0.05%
2020/11/09	1	16.85	3	16.53	16.45	-2	2,082	-0.10%
2020/11/06	1	16.10	18	15.51	16.00	-17	2,006	-0.85%
2020/11/05	5	14.45	0	0.00	15.00	5	1,956	0.26%
2020/11/04	0	0.00	38	15.46	15.00	-38	1,945	-1.95%
2020/11/03	5	14.20	0	0.00	14.10	5	2,000	0.25%
2020/11/02	1	13.80	2	14.80	14.70	-1	1,979	-0.05%
2020/10/30	0	0.00	25	14.22	14.20	-25	1,936	-1.29%
2020/10/29	10	13.05	0	0.00	13.05	10	1,905	0.52%
2020/10/26	33	13.65	0	0.00	13.65	33	1,908	1.73%
2020/10/22	0	0.00	5	14.30	13.95	-5	1,915	-0.26%
2020/10/21	0	0.00	3	14.10	14.10	-3	1,923	-0.16%
2020/10/20	3	14.40	0	0.00	14.30	3	1,939	0.15%
2020/10/19	40	14.13	0	0.00	14.05	40	1,952	2.05%
2020/10/12	65	13.88	10	13.80	13.60	55	1,917	2.87%
2020/10/08	1	14.10	3	14.30	14.05	-2	1,904	-0.10%
2020/10/07	5	14.10	0	0.00	14.10	5	1,901	0.26%
2020/10/06	5	14.15	0	0.00	14.15	5	1,911	0.26%
2020/10/05	1	14.25	43	14.10	14.05	-42	1,917	-2.19%
2020/09/25	0	0.00	2	13.80	14.10	-2	1,946	-0.10%
2020/09/24	14	13.88	5	14.00	13.85	9	1,925	0.47%
2020/09/23	2	14.25	0	0.00	14.35	2	1,911	0.10%
2020/09/22	26	14.77	0	0.00	14.80	26	1,893	1.37%
2020/09/21	10	16.20	3	16.20	15.85	7	1,842	0.38%
2020/09/18	0	0.00	28	16.57	16.45	-28	1,818	-1.54%
2020/09/17	31	16.03	0	0.00	16.55	31	1,802	1.72%
2020/09/16	1	17.20	0	0.00	16.70	1	1,791	0.06%
2020/09/15	1	17.15	13	16.83	17.20	-12	1,759	-0.68%
2020/09/14	1	16.50	46	16.52	16.80	-45	1,698	-2.65%
2020/09/11	29	15.40	10	15.58	15.30	19	1,654	1.15%
2020/09/10	17.7	16.73	0	0.00	16.05	17.7	1,638	1.08%
2020/09/09	0	0.00	30	16.30	16.80	-30	1,558	-1.92%
2020/09/08	22	15.51	30	16.24	16.00	-8	1,521	-0.53%
2020/09/07	0	16.50	2	16.80	16.50	-2	1,493	-0.13%
2020/09/04	15	16.35	143	17.05	17.05	-128	1,428	-8.96%	大賣/鉅額交易
2020/09/03	25	15.00	0	0.00	15.50	25	1,267	1.97%
2020/09/02	10	13.24	0	0.00	14.10	10	1,228	0.81%
2020/08/28	5	12.00	0	0.00	12.10	5	1,116	0.45%
2020/08/25	0	0.00	1	12.25	12.20	-1	1,114	-0.09%
2020/08/14	0	0.00	7	12.46	12.75	-7	1,073	-0.65%
2020/08/13	0	0.00	1	12.20	12.10	-1	1,073	-0.09%
2020/08/12	1	12.40	6	12.23	12.25	-5	1,068	-0.47%
2020/08/11	0	0.00	1	12.10	12.05	-1	1,053	-0.09%
2020/08/07	11	12.95	2	13.05	12.80	9	1,017	0.88%
2020/08/03	0	0.00	0.2	14.00	14.00	-0.2	992	-0.02%
2020/07/31	1	14.30	0	0.00	14.20	1	996	0.10%
2020/07/29	0	0.00	4.5	13.56	13.50	-4.5	988	-0.45%
2020/07/28	0	0.00	10	13.72	13.50	-10	979	-1.02%
2020/07/27	11	14.73	40.3	14.29	14.15	-29.3	979	-2.99%
2020/07/24	14	15.79	0	0.00	15.65	14	966	1.45%
2020/07/23	1.8	16.86	10	17.20	16.85	-8.2	958	-0.86%
2020/07/20	10	15.95	0	0.00	16.00	10	950	1.05%
2020/07/14	1	16.35	0	0.00	16.55	1	989	0.10%
2020/07/13	0	0.00	2	17.40	17.45	-2	986	-0.20%
2020/07/10	3	15.98	0	0.00	16.45	3	979	0.31%
2020/07/08	2	16.70	0	0.00	16.90	2	965	0.21%
2020/07/07	2	16.30	0	0.00	18.05	2	946	0.21%
2020/07/03	1	16.30	0	0.00	16.35	1	963	0.10%
2020/07/02	6	16.18	0	0.00	16.80	6	969	0.62%
2020/07/01	11	16.18	0	0.00	16.15	11	968	1.14%
2020/06/30	1	16.51	0	0.00	16.65	1	969	0.11%
2020/06/29	0	0.00	1	17.00	16.95	-1	988	-0.10%
2020/06/24	2	17.45	0	0.00	17.40	2	998	0.20%
2020/06/23	6	17.22	0	0.00	17.15	6	1,017	0.59%
2020/06/22	0	0.00	1	17.90	17.90	-1	1,014	-0.10%
2020/06/10	1	10.10	0	0.00	10.00	1	1,015	0.10%
2020/06/09	0	0.00	2	11.00	10.30	-2	1,027	-0.19%
2020/06/08	21	10.50	0	0.00	10.30	21	1,029	2.04%
2020/06/05	2	10.90	0	0.00	10.85	2	1,021	0.20%
2020/06/04	2	10.83	0	0.00	10.85	2	1,048	0.19%
2020/05/29	4	10.50	0	0.00	10.40	4	1,094	0.37%
2020/05/27	0	0.00	20	9.93	9.93	-20	1,123	-1.78%
2020/05/26	1	9.00	0	0.00	9.03	1	1,187	0.08%
2020/05/25	5	9.00	0	0.00	9.01	5	1,310	0.38%
2020/05/20	21	9.01	0	0.00	9.02	21	1,505	1.40%
2020/05/19	1	9.19	0	0.00	9.15	1	1,600	0.06%
2020/05/18	8	9.10	20	9.08	9.13	-12	1,679	-0.71%
2020/05/14	25	9.57	0	0.00	9.23	25	1,679	1.49%
2020/05/12	1	9.13	0	0.00	9.26	1	1,667	0.06%
2020/05/11	0	0.00	6	9.07	9.20	-6	1,663	-0.36%
2020/05/08	1	9.76	39	9.60	9.65	-38	1,641	-2.32%
2020/05/07	2	9.65	0	0.00	9.66	2	1,641	0.12%
2020/05/06	0	0.00	40	9.56	9.56	-40	1,640	-2.44%
2020/05/04	6	9.20	0	0.00	9.18	6	1,634	0.37%
2020/04/30	1	9.70	25	9.91	9.75	-24	1,625	-1.48%
2020/04/28	4	8.55	0	0.00	8.64	4	1,571	0.25%
2020/04/24	2	8.32	100	8.22	8.30	-98	1,587	-6.17%
2020/04/23	0	0.00	15	8.06	8.19	-15	1,582	-0.95%
2020/04/22	15	8.00	0	0.00	8.10	15	1,580	0.95%
2020/04/15	10	8.92	0	0.00	8.80	10	1,576	0.63%
2020/04/14	8	8.84	0	0.00	8.70	8	1,577	0.51%
2020/04/13	0	0.00	2	9.13	8.80	-2	1,598	-0.13%
2020/04/10	0	0.00	1	9.53	9.53	-1	1,585	-0.06%
2020/04/09	2	9.10	0	0.00	8.67	2	1,582	0.13%
2020/04/07	2	8.57	0	0.00	8.59	2	1,599	0.13%
2020/04/06	0	0.00	45	8.43	8.40	-45	1,600	-2.81%
2020/03/27	3	8.50	0	0.00	8.22	3	1,574	0.19%
2020/03/20	10	7.06	0	0.00	7.01	10	1,519	0.66%
2020/03/18	11	8.18	4	8.24	8.15	7	1,477	0.47%
2020/03/13	10	9.54	74	9.54	9.80	-64	1,434	-4.46%
2020/03/12	28	10.62	2	10.70	10.60	26	1,415	1.84%
2020/03/11	2	11.95	0	0.00	11.75	2	1,377	0.15%
2020/03/10	25	11.55	0	0.00	11.85	25	1,356	1.84%
2020/03/09	8	12.57	33.4	12.74	12.15	-25.4	1,319	-1.92%
2020/03/06	4	13.50	5	13.57	13.40	-1	1,275	-0.08%
2020/03/05	3	14.00	4	13.95	13.90	-1	1,255	-0.08%
2020/03/04	9	13.62	8.1	13.45	13.95	0.9	1,234	0.07%
2020/03/03	6	14.52	65	14.81	14.20	-59	1,187	-4.97%
2020/03/02	304	14.60	4	14.60	14.60	300	1,105	27.13%	大買/鉅額交易
2020/02/27	13	16.20	4	16.20	16.20	9	1,090	0.83%
2020/02/26	22	17.66	0	0.00	17.95	22	1,004	2.19%
2020/02/25	21	17.63	11	16.97	17.65	10	873	1.14%
2020/02/24	2	16.03	15	16.55	16.05	-13	772	-1.68%
2020/02/21	15	17.15	30	17.01	16.80	-15	734	-2.04%
2020/02/20	34	17.06	92	16.33	17.05	-58	670	-8.66%
2020/02/19	94	15.78	406	16.25	16.25	-312	569	-54.74%	大賣/鉅額交易
2020/02/18	1	14.55	0	0.00	14.80	1	499	0.20%
2020/02/17	4	14.50	0	0.00	14.60	4	502	0.80%
2020/02/14	1	14.65	1	14.65	14.65	0	504	0.00%
2020/02/13	0	0.00	4	14.65	14.50	-4	510	-0.78%
2020/02/12	2	14.70	0	0.00	14.70	2	534	0.37%
2020/02/11	0	0.00	2	14.45	14.50	-2	545	-0.37%
2020/02/10	1	14.60	0	0.00	14.45	1	545	0.18%
2020/02/07	1	14.60	0	0.00	14.65	1	548	0.18%
2020/02/06	0	0.00	5	14.80	15.00	-5	561	-0.89%
2020/02/03	5	13.96	0	0.00	14.10	5	584	0.86%
2020/01/31	1	14.70	0	0.00	14.70	1	588	0.17%
2020/01/30	4	14.50	2	14.50	14.60	2	628	0.32%
2020/01/20	1	15.75	0	0.00	15.85	1	722	0.14%
2020/01/16	5	15.75	0	0.00	15.80	5	776	0.64%
2020/01/15	5	15.65	0	0.00	15.80	5	777	0.64%
2020/01/14	30.5	15.70	0	0.00	15.60	30.5	775	3.93%
2020/01/13	22	15.52	0	0.00	15.60	22	768	2.86%
2020/01/07	4	15.85	12	15.79	15.80	-8	780	-1.02%
2020/01/06	1	15.35	17	15.33	15.35	-16	755	-2.12%
2020/01/03	3.5	15.61	0	0.00	15.50	3.5	763	0.46%
2020/01/02	0	0.00	1	15.90	15.85	-1	777	-0.13%
2019/12/31	1	15.20	1	15.15	15.45	0	767	0.00%
2019/12/30	16	14.95	0	0.00	15.00	16	764	2.09%
2019/12/26	0	0.00	1	14.90	14.85	-1	781	-0.13%
2019/12/19	2	15.00	0	0.00	15.10	2	841	0.24%
2019/12/18	2	14.95	0	0.00	14.90	2	840	0.24%
2019/12/11	2	14.70	1	14.75	14.70	1	862	0.12%
2019/12/10	1	14.95	0	0.00	14.85	1	874	0.11%
2019/12/09	2	14.70	0	0.00	14.90	2	884	0.23%
2019/12/05	1	14.50	0	0.00	14.60	1	927	0.11%
2019/12/02	2	14.63	0	0.00	14.35	2	1,019	0.20%
2019/11/29	2	14.63	0	0.00	14.60	2	1,062	0.19%
2019/11/27	1	14.80	0	0.00	14.80	1	1,099	0.09%
2019/11/21	0	0.00	4	14.90	14.85	-4	1,161	-0.34%
2019/11/20	4	15.00	0	0.00	14.75	4	1,175	0.34%
2019/11/15	1	15.15	0	0.00	15.15	1	1,428	0.07%
2019/11/13	0	0.00	1	15.00	14.90	-1	1,414	-0.07%
2019/11/12	3	15.10	0	0.00	15.00	3	1,409	0.21%
2019/11/11	0	0.00	2	15.15	14.85	-2	1,409	-0.14%
2019/11/07	2	15.45	0	0.00	15.45	2	1,384	0.14%
2019/11/06	0	0.00	7	15.35	15.50	-7	1,406	-0.50%
2019/11/05	3	15.63	10	15.50	15.45	-7	1,437	-0.49%
2019/11/01	0	0.00	2	16.05	16.10	-2	1,425	-0.14%
2019/10/31	2	16.05	1	16.05	16.05	1	1,422	0.07%
2019/10/30	6	16.08	0.7	16.00	15.95	5.3	1,407	0.38%
2019/10/29	6	16.25	0	0.00	15.95	6	1,391	0.43%
2019/10/28	0	0.00	1	16.60	16.80	-1	1,343	-0.07%
2019/10/25	1	14.65	1	15.15	16.00	0	1,231	0.00%
2019/10/22	1	14.55	1	14.55	14.50	0	1,177	0.00%
2019/10/21	1	14.50	4	14.50	14.50	-3	1,179	-0.25%
2019/10/18	2	14.50	0	0.00	14.55	2	1,183	0.17%
2019/10/17	4	14.33	2	14.20	14.40	2	1,181	0.17%
2019/10/16	3	14.40	0	0.00	14.35	3	1,174	0.26%
2019/10/15	20	14.75	0	0.00	14.50	20	1,169	1.71%
2019/10/14	5	14.85	0	0.00	14.70	5	1,154	0.43%
2019/10/09	4	14.83	0	0.00	14.65	4	1,153	0.35%
2019/10/08	0	0.00	2	15.20	15.05	-2	1,144	-0.17%
2019/10/07	2	15.13	0	0.00	15.15	2	1,117	0.18%
2019/10/03	20	15.20	20	15.15	15.15	0	1,114	0.00%
2019/10/02	1	14.90	1	14.90	14.95	0	1,110	0.00%
2019/09/27	0	0.00	1	14.75	14.70	-1	1,120	-0.09%
2019/09/25	2	14.90	2	14.80	14.80	0	1,107	0.00%
2019/09/20	0	0.00	0.4	14.85	14.75	-0.4	1,065	-0.03%
2019/09/18	1	14.75	0	0.00	14.70	1	1,056	0.09%
2019/09/17	4	14.80	5	14.87	14.80	-1	1,053	-0.09%
2019/09/16	5	14.75	0	0.00	14.50	5	1,042	0.48%
2019/09/12	5	15.05	10	14.75	14.80	-5	1,029	-0.49%
2019/09/11	1	15.15	5	15.20	15.15	-4	1,015	-0.39%
2019/09/10	4	15.45	7	15.40	15.40	-3	1,002	-0.30%
2019/09/09	0	0.00	7	15.00	15.00	-7	957	-0.73%
2019/09/06	3	14.47	3	14.53	14.65	0	939	0.00%
2019/09/05	4	14.65	18	14.71	14.65	-14	916	-1.53%
2019/09/04	12	14.88	0	0.00	14.70	12	896	1.34%
2019/09/02	0	0.00	2	14.10	14.15	-2	800	-0.25%
2019/08/29	17.3	13.42	0	0.00	13.70	17.3	764	2.26%
2019/08/28	1	13.20	0	0.00	13.30	1	731	0.14%
2019/08/27	0.3	13.30	0	0.00	13.10	0.3	721	0.05%
2019/08/26	1	13.20	0	0.00	13.15	1	714	0.14%
2019/08/22	11	13.74	0	0.00	13.55	11	677	1.62%
2019/08/21	12	13.35	18	13.39	13.30	-6	639	-0.94%
2019/08/20	102	13.27	2	13.53	13.45	100	599	16.67%	大買/
2019/08/16	10	14.65	0	0.00	14.60	10	416	2.40%
2019/08/15	2	14.00	0	0.00	14.35	2	414	0.48%
2019/08/14	3	14.40	100	14.67	14.40	-97	415	-23.37%
2019/08/12	0	0.00	4	15.16	15.05	-4	410	-0.97%
2019/08/08	0	0.00	50	15.41	15.45	-50	405	-12.33%
2019/08/07	16	15.40	5	15.40	15.40	11	379	2.90%
2019/08/06	2	14.00	0	0.00	14.00	2	345	0.58%
2019/08/05	4	14.74	0	0.00	14.60	4	340	1.17%
2019/08/02	6	15.75	4	15.74	15.60	2	336	0.60%
2019/07/30	0	0.00	2	16.45	16.50	-2	351	-0.57%
2019/07/26	2	16.78	0	0.00	16.85	2	366	0.55%
2019/07/25	5	16.90	0	0.00	17.20	5	373	1.34%
2019/07/24	0	0.00	2	16.45	16.45	-2	375	-0.53%
2019/07/23	1	16.45	0	0.00	16.40	1	382	0.26%
2019/07/19	2	16.70	0	0.00	16.90	2	414	0.48%
2019/07/17	2	17.05	0	0.00	17.00	2	459	0.44%
2019/07/11	0	0.00	1	17.25	17.25	-1	607	-0.16%
2019/07/10	0	0.00	1	17.30	17.15	-1	647	-0.15%
2019/07/09	1	17.40	8	17.32	17.20	-7	658	-1.06%
2019/07/08	0	0.00	1	17.95	17.65	-1	688	-0.15%
2019/07/04	1	18.70	4	18.35	18.65	-3	719	-0.42%
2019/07/03	0	0.00	1	18.10	18.05	-1	746	-0.13%
2019/06/19	2	18.10	0	0.00	18.10	2	774	0.26%
2019/06/10	1	18.10	0	0.00	17.80	1	783	0.13%
2019/06/05	3	18.20	2	18.10	18.10	1	785	0.13%
2019/06/03	1	17.50	1	17.65	17.45	0	806	0.00%
2019/05/31	5	17.75	0	0.00	17.70	5	809	0.62%
2019/05/29	0	0.00	5	17.63	17.55	-5	825	-0.61%
2019/05/28	1	17.40	0	0.00	17.40	1	833	0.12%
2019/05/27	1	17.00	0	0.00	17.10	1	847	0.12%
2019/05/21	0	0.00	1	17.15	17.25	-1	885	-0.11%
2019/05/20	5	17.00	11	17.06	17.05	-6	885	-0.68%
2019/05/17	4	18.18	0	0.00	17.10	4	881	0.45%
2019/05/16	0	0.00	1	18.25	18.25	-1	878	-0.11%
2019/05/14	1	18.70	0	0.00	18.55	1	891	0.11%
2019/05/13	0	0.00	2	19.00	18.95	-2	889	-0.22%
2019/05/10	5	18.70	6	18.97	19.00	-1	887	-0.11%
2019/05/09	6	18.98	0	0.00	18.70	6	886	0.68%
2019/05/08	1	19.25	0	0.00	19.30	1	879	0.11%
2019/05/07	7	19.84	0	0.00	19.85	7	873	0.80%
2019/05/06	15	19.67	2	19.68	19.75	13	876	1.48%
2019/04/30	9	19.46	0	0.00	19.90	9	880	1.02%
2019/04/29	278	19.53	0	0.00	19.40	278	889	31.27%	大買/鉅額交易
2019/04/26	109	19.90	40	19.95	19.90	69	878	7.86%	大買/
2019/04/25	4	20.56	0	0.00	20.55	4	866	0.46%
2019/04/24	4	21.15	3	21.07	21.00	1	852	0.12%
2019/04/23	9	21.30	0	0.00	21.30	9	840	1.07%
2019/04/22	1	21.65	353	21.90	21.90	-352	820	-42.89%	大賣/鉅額交易
2019/04/18	33	20.68	0	0.00	20.00	33	772	4.27%
2019/04/17	1	21.00	32	21.02	21.10	-31	748	-4.14%
2019/04/16	3	20.70	0	0.00	20.70	3	708	0.42%
2019/04/15	6	18.92	0	0.00	18.95	6	676	0.89%
2019/04/12	11	19.49	0	0.00	19.50	11	675	1.63%
2019/04/11	4	18.40	0	0.00	18.90	4	653	0.61%
2019/04/10	20	18.13	0	0.00	18.15	20	661	3.02%
2019/04/09	2	18.35	3	18.35	18.35	-1	640	-0.16%
2019/04/08	6	16.79	0	0.00	16.70	6	621	0.97%
2019/04/02	1	15.20	0	0.00	16.75	1	655	0.15%
2019/04/01	3	15.45	0	0.00	15.25	3	677	0.44%
2019/03/29	2	15.50	0	0.00	15.45	2	742	0.27%
2019/03/08	2	16.60	0	0.00	16.55	2	973	0.21%
2019/03/07	0	0.00	2	16.43	16.70	-2	970	-0.21%
2019/03/06	1	18.05	0	0.00	18.15	1	958	0.10%
2019/03/04	0	0.00	1	18.15	18.10	-1	949	-0.11%
2019/02/27	7	18.77	0	0.00	18.60	7	940	0.74%
2019/02/26	2	18.98	3	19.25	18.80	-1	935	-0.11%
2019/02/25	3	19.45	1	19.20	19.45	2	921	0.22%
2019/02/22	0	0.00	1	18.30	18.20	-1	896	-0.11%
2019/02/19	20	17.98	0	0.00	18.00	20	884	2.26%
2019/02/14	0	0.00	2	18.35	18.40	-2	876	-0.23%
2019/02/12	7	18.01	0	0.00	17.95	7	858	0.81%
2019/01/30	1	18.10	0	0.00	18.00	1	854	0.12%
2019/01/29	0	0.00	3	17.85	17.85	-3	848	-0.35%
2019/01/28	0	0.00	1	17.60	17.55	-1	844	-0.12%
2019/01/25	1	17.70	0	0.00	17.50	1	843	0.12%
2019/01/24	3	17.80	10	18.05	17.95	-7	835	-0.84%
2019/01/23	10	18.30	11	18.01	18.30	-1	827	-0.12%
2019/01/22	5	17.45	1	17.95	17.50	4	816	0.49%
2019/01/21	22	18.14	0	0.00	17.65	22	808	2.72%
2019/01/17	1	18.65	0	0.00	18.60	1	790	0.13%
2019/01/16	0	0.00	1	18.90	18.95	-1	781	-0.13%
2019/01/15	2	18.73	2	18.75	18.75	0	773	0.00%
2019/01/14	0	0.00	12	19.13	19.10	-12	759	-1.58%
2019/01/11	5	19.80	2	19.95	19.40	3	755	0.40%
2019/01/10	10	19.25	0	0.00	19.10	10	736	1.36%
2019/01/09	9	18.90	4	18.95	18.85	5	721	0.69%
2019/01/08	15	18.95	1	19.10	19.00	14	713	1.96%
2019/01/07	66	18.85	5	18.90	18.85	61	704	8.66%
2019/01/04	10	18.75	2	18.60	18.90	8	697	1.15%
2019/01/03	0	0.00	1	19.10	19.15	-1	694	-0.14%
2019/01/02	1	19.30	14	20.19	19.65	-13	676	-1.92%
2018/12/27	31	18.54	1	18.80	18.55	30	643	4.66%
2018/12/26	2	19.08	0	0.00	18.60	2	626	0.32%
2018/12/25	2	19.10	0	0.00	19.20	2	608	0.33%
2018/12/24	8	19.23	0	0.00	19.50	8	581	1.38%
2018/12/22	7	19.99	38	19.91	19.95	-31	548	-5.65%
2018/12/21	0	0.00	80	18.38	18.55	-80	487	-16.43%
2018/12/20	4	17.23	0	0.00	16.90	4	482	0.83%
2018/12/17	60	17.75	0	0.00	17.60	60	477	12.58%
2018/12/14	11	17.09	0	0.00	17.30	11	477	2.30%
2018/12/13	1	17.85	0	0.00	18.05	1	454	0.22%
2018/12/11	1	17.75	12	18.15	17.50	-11	401	-2.74%
2018/12/10	2	17.30	50	17.50	17.50	-48	360	-13.32%
2018/12/07	0	0.00	44	15.95	15.95	-44	324	-13.56%
2018/12/06	4	14.50	0	0.00	14.50	4	300	1.33%
2018/11/27	6	14.05	0	0.00	14.05	6	302	1.98%
2018/11/26	5	14.10	0	0.00	14.10	5	325	1.54%
2018/11/23	5	14.15	0	0.00	14.15	5	328	1.52%
2018/11/21	0	0.00	1	14.35	14.25	-1	327	-0.31%
2018/11/20	0	0.00	7	14.35	14.60	-7	327	-2.14%
2018/11/19	8	14.28	0	0.00	14.40	8	325	2.46%
2018/11/15	0	0.00	1	14.05	14.00	-1	326	-0.31%
2018/11/14	3	13.90	0	0.00	14.05	3	332	0.90%
2018/11/09	1	13.80	0	0.00	13.80	1	362	0.28%
2018/11/08	16	14.01	1	13.80	13.80	15	370	4.05%
2018/11/07	20	14.13	0	0.00	14.10	20	366	5.45%
2018/11/05	1	14.45	0	0.00	14.45	1	377	0.26%
2018/11/02	3	14.15	0	0.00	14.25	3	378	0.79%
2018/10/31	14	13.79	0	0.00	13.90	14	378	3.70%
2018/10/30	48	13.86	0	0.00	13.60	48	380	12.60%
2018/10/29	10	14.11	0	0.00	14.05	10	379	2.63%
2018/10/26	23	14.04	0	0.00	14.20	23	382	6.02%
2018/10/25	10	14.04	4	14.25	14.20	6	381	1.57%
2018/10/23	5	14.10	0	0.00	14.10	5	381	1.31%
2018/10/22	9	14.10	4	14.10	14.10	5	382	1.31%
2018/10/19	110	14.25	0	0.00	14.10	110	385	28.54%	大買/鉅額交易
2018/10/18	11	14.50	0	0.00	14.50	11	383	2.87%
2018/10/17	5	14.50	1	14.50	14.80	4	385	1.04%
2018/10/16	20	14.50	0	0.00	14.55	20	386	5.18%
2018/10/15	5	14.20	0	0.00	14.20	5	389	1.28%
2018/10/12	7	13.89	0	0.00	14.25	7	391	1.79%
2018/10/11	4	14.45	0	0.00	14.45	4	396	1.01%
2018/10/04	2	17.48	0	0.00	17.00	2	375	0.53%
2018/10/01	0	0.00	2	18.40	18.35	-2	368	-0.54%
2018/09/28	3	18.57	0	0.00	18.55	3	367	0.82%
2018/09/27	2	18.80	81	18.84	18.45	-79	365	-21.60%
2018/09/26	2	19.23	45	19.82	19.25	-43	350	-12.26%
2018/09/21	0	0.00	5	18.15	18.05	-5	329	-1.52%
2018/09/20	1	17.80	0	0.00	17.70	1	323	0.31%
2018/09/13	2	15.30	0	0.00	15.30	2	324	0.62%
2018/09/12	1	15.50	0	0.00	15.45	1	323	0.31%
2018/09/10	2	15.73	0	0.00	15.80	2	331	0.60%
2018/09/03	2	17.10	0	0.00	17.25	2	325	0.62%
2018/08/27	36	15.34	0	0.00	15.10	36	309	11.62%
2018/08/24	10	15.43	0	0.00	15.50	10	310	3.22%
2018/08/23	31	15.36	1	15.35	15.60	30	312	9.60%
2018/08/22	41	15.54	0	0.00	15.55	41	313	13.06%
2018/08/21	1	15.30	0	0.00	15.30	1	312	0.32%
2018/08/15	1	18.35	4	17.60	17.60	-3	279	-1.07%
2018/08/13	3	18.97	1	19.30	18.75	2	271	0.74%
2018/08/10	5	19.50	0	0.00	19.45	5	263	1.89%
2018/08/09	1	19.45	0	0.00	19.45	1	263	0.38%
2018/07/13	0	0.00	3	19.75	19.80	-3	267	-1.12%
2018/07/05	1	19.55	0	0.00	19.60	1	282	0.35%
2018/07/02	2	20.40	0	0.00	20.25	2	297	0.67%
2018/06/27	1	20.05	0	0.00	20.00	1	314	0.32%
2018/06/11	40	21.46	0	0.00	21.55	40	379	10.55%
2018/06/07	4	22.50	0	0.00	22.30	4	392	1.02%
2018/06/06	1	22.55	0	0.00	22.35	1	407	0.25%
2018/05/28	10	21.55	0	0.00	21.55	10	690	1.45%
2018/05/18	0	0.00	15	21.65	21.65	-15	707	-2.12%
2018/05/17	0	0.00	25	21.60	21.55	-25	715	-3.49%
2018/05/14	0	0.00	1	22.80	22.50	-1	730	-0.14%
2018/05/11	1	22.40	8	22.44	22.45	-7	732	-0.96%
2018/05/03	1	23.20	0	0.00	22.85	1	738	0.14%
2018/05/02	1	23.20	0	0.00	23.40	1	737	0.14%
2018/04/11	0	23.00	0	0.00	22.80	0	786	0.00%
2018/04/02	2	23.10	0	0.00	23.10	2	781	0.26%
2018/03/27	1	24.95	0	0.00	25.00	1	765	0.13%
2018/03/23	1	24.15	0	0.00	24.65	1	765	0.13%
2018/03/19	2	25.60	0	0.00	25.75	2	773	0.26%
2018/03/16	1	26.05	0	0.00	26.00	1	763	0.13%
2018/03/15	1	26.25	0	0.00	26.20	1	749	0.13%
2018/03/14	1	26.60	0	0.00	26.50	1	745	0.13%
2018/03/13	1	27.10	0	0.00	26.95	1	737	0.14%
2018/03/09	2	27.20	1	27.35	27.60	1	718	0.14%
2018/03/08	1	27.60	2	27.85	27.30	-1	710	-0.14%
2018/03/07	6	28.06	0	0.00	27.70	6	691	0.87%
2018/03/06	1	28.75	8	27.25	28.75	-7	634	-1.10%
2018/03/05	4	26.98	5	26.90	26.80	-1	582	-0.17%
2018/03/02	8	27.29	4	27.15	27.50	4	554	0.72%
2018/02/27	0	0.00	9	23.77	23.50	-9	457	-1.97%
2018/02/26	0	0.00	3	24.05	24.10	-3	470	-0.64%
2018/02/12	6	21.24	0	0.00	21.10	6	472	1.27%
2018/02/09	3	20.40	0	0.00	21.00	3	478	0.63%
2018/02/08	1	21.00	10	21.05	21.00	-9	481	-1.87%
2018/02/06	3	21.52	0	0.00	21.30	3	501	0.60%
2018/01/23	1	24.75	0	0.00	24.60	1	578	0.17%
2018/01/19	1	25.00	0	0.00	24.65	1	613	0.16%
2018/01/12	0	0.00	6	25.20	25.35	-6	704	-0.85%
2018/01/09	0	0.00	1	26.35	26.35	-1	733	-0.14%
2018/01/08	1	24.90	6	25.22	24.80	-5	748	-0.67%
2018/01/04	0	0.00	1	26.20	26.20	-1	745	-0.13%