麗清 (3346)-凱基-基隆券商分點個股進出

台股 » 個股 » 麗清 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

麗清

(3346)

可現股當沖

股價
41.80
漲跌
▲0.40
漲幅
+0.97%
成交量
564張
產業
上市汽車類股
194人加入追蹤

立即追蹤
本地時間:13:30

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

麗清 (3346)籌碼相關－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆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
2024/05/20	0	0.00	2	41.35	41.40	-2	1,658	-0.12%
2024/05/16	1	41.65	5	41.70	41.65	-4	1,682	-0.24%
2024/05/15	1	41.75	1	42.70	41.95	0	1,708	0.00%
2024/05/14	0	0.00	1	42.30	42.30	-1	1,711	-0.06%
2024/05/13	7	41.63	0	0.00	42.00	7	1,721	0.41%
2024/05/10	4	43.61	6	44.60	43.50	-2	1,699	-0.12%
2024/05/08	1	41.95	1	42.80	42.85	0	1,648	0.00%
2024/05/07	0	0.00	3	42.00	42.05	-3	1,648	-0.18%
2024/04/30	0	0.00	1	43.15	42.80	-1	1,677	-0.06%
2024/04/29	2	42.75	0	0.00	42.75	2	1,684	0.12%
2024/04/26	1	41.95	0	0.00	41.60	1	1,686	0.06%
2024/04/25	3	41.30	3	41.30	41.30	0	1,695	0.00%
2024/04/24	9	42.03	0	0.00	42.10	9	1,710	0.53%
2024/04/23	0	0.00	2	41.55	41.20	-2	1,738	-0.12%
2024/04/22	0	0.00	1	42.40	41.60	-1	1,748	-0.06%
2024/04/19	5	43.10	2	42.45	42.10	3	1,756	0.17%
2024/04/18	0	0.00	4	44.43	44.05	-4	1,733	-0.23%
2024/04/16	3	44.28	0	0.00	43.85	3	1,770	0.17%
2024/04/15	2	46.30	0	0.00	46.20	2	1,903	0.11%
2024/04/12	0	0.00	6	48.03	47.55	-6	1,897	-0.32%
2024/04/11	6	49.08	2	48.98	47.90	4	1,917	0.21%
2024/04/09	1	47.75	0	0.00	48.05	1	1,942	0.05%
2024/04/02	1	48.85	0	0.00	48.70	1	2,065	0.05%
2024/04/01	1	48.60	0	0.00	48.70	1	2,202	0.05%
2024/03/29	1	47.60	0	0.00	47.60	1	2,403	0.04%
2024/03/28	2	48.30	3	48.68	48.15	-1	2,672	-0.04%
2024/03/20	0	0.00	0.8	48.90	48.15	-0.8	3,618	-0.02%
2024/03/14	0	0.00	8	48.88	48.85	-8	3,885	-0.21%
2024/03/13	9	50.13	4	50.63	49.55	5	3,904	0.13%
2024/03/12	1	50.60	2	50.65	50.50	-1	3,899	-0.03%
2024/03/11	0	0.00	2	50.50	50.40	-2	3,890	-0.05%
2024/03/08	0	0.00	2	49.95	49.25	-2	3,868	-0.05%
2024/03/07	11	49.07	6	48.31	48.05	5	3,797	0.13%
2024/03/06	4	51.88	2	51.60	51.90	2	3,686	0.05%
2024/03/05	1	50.50	2	51.35	51.80	-1	3,651	-0.03%
2024/03/04	8	51.19	2	51.30	51.30	6	3,634	0.17%
2024/03/01	0	0.00	3	51.80	51.50	-3	3,608	-0.08%
2024/02/29	6	51.10	7	51.31	51.40	-1	3,587	-0.03%
2024/02/27	1	50.40	0.5	50.20	50.40	0.5	3,565	0.01%
2024/02/26	0	0.00	2	51.40	50.80	-2	3,543	-0.06%
2024/02/23	2	50.00	0	0.00	49.75	2	3,512	0.06%
2024/02/22	6	50.28	6	50.57	50.40	0	3,507	0.00%
2024/02/20	2	49.03	0	0.00	49.15	2	3,442	0.06%
2024/02/16	0	0.00	2	48.60	49.80	-2	3,445	-0.06%
2024/02/15	1	47.60	0	0.00	47.70	1	3,422	0.03%
2024/01/31	1	48.55	0	0.00	48.65	1	3,488	0.03%
2024/01/26	0	0.00	1	49.05	48.50	-1	3,504	-0.03%
2024/01/25	2	49.58	0	0.00	49.40	2	3,508	0.06%
2024/01/24	2	50.20	2	49.93	49.70	0	3,536	0.00%
2024/01/18	2	48.00	0	0.00	48.10	2	3,593	0.06%
2024/01/16	0	0.00	4	49.55	49.60	-4	3,613	-0.11%
2024/01/15	0	0.00	1	49.60	50.30	-1	3,616	-0.03%
2024/01/12	0	0.00	2	49.63	49.40	-2	3,635	-0.06%
2024/01/11	2	49.75	2	50.20	50.20	0	3,650	0.00%
2024/01/10	2	49.45	2	49.50	49.50	0	3,708	0.00%
2024/01/09	15	52.31	4	50.19	49.85	11	3,804	0.29%
2024/01/08	1	51.30	0	0.00	51.80	1	3,686	0.03%
2024/01/05	4	50.78	1	50.90	51.00	3	3,773	0.08%
2024/01/04	1	51.10	0	0.00	50.40	1	3,873	0.03%
2024/01/03	2	51.25	2	51.80	51.20	0	3,894	0.00%
2024/01/02	2	53.45	2	53.00	52.90	0	3,864	0.00%
2023/12/29	2	52.70	1	53.10	52.70	1	3,855	0.03%
2023/12/28	4	53.68	1	53.20	53.20	3	3,837	0.08%
2023/12/27	15	55.33	13	54.72	54.40	2	3,825	0.05%
2023/12/26	7	54.04	8	54.45	55.00	-1	3,681	-0.03%
2023/12/25	9	54.40	15	54.33	53.90	-6	3,465	-0.17%
2023/12/22	22	53.32	37	53.38	53.10	-15	3,201	-0.47%
2023/12/21	2	51.95	11	50.06	51.80	-9	2,656	-0.34%
2023/12/20	1	47.35	1	47.10	47.45	0	2,405	0.00%
2023/12/19	2	47.60	22	46.93	47.20	-20	2,416	-0.83%
2023/12/18	13	48.53	0	0.00	48.35	13	2,405	0.54%
2023/12/14	11	48.49	7	48.29	48.75	4	2,280	0.18%
2023/12/13	6	46.19	4	46.70	46.60	2	2,145	0.09%
2023/12/12	3	46.38	2	46.00	46.05	1	2,116	0.05%
2023/12/11	2	46.93	1	47.75	46.60	1	2,135	0.05%
2023/12/08	0	0.00	1	47.15	47.80	-1	2,328	-0.04%
2023/12/07	1	45.90	0	0.00	46.10	1	2,470	0.04%
2023/12/05	1	46.30	0	0.00	46.05	1	2,515	0.04%
2023/11/28	0	0.00	1	46.45	47.30	-1	2,546	-0.04%
2023/11/27	1	46.05	0	0.00	45.65	1	2,537	0.04%
2023/11/24	0	0.00	1	46.50	46.45	-1	2,535	-0.04%
2023/11/23	0	0.00	1.7	46.70	46.75	-1.7	2,531	-0.07%
2023/11/21	0	0.00	4	46.50	46.50	-4	2,549	-0.16%
2023/11/20	0	0.00	2	46.75	46.55	-2	2,542	-0.08%
2023/11/17	2	46.40	1	46.40	46.40	1	2,536	0.04%
2023/11/15	0	0.00	2	47.20	47.00	-2	2,521	-0.08%
2023/11/14	1	46.10	0	0.00	46.20	1	2,513	0.04%
2023/11/09	3	47.80	2	47.40	47.40	1	2,466	0.04%
2023/11/06	1	48.75	0	0.00	48.55	1	2,498	0.04%
2023/11/01	7	48.63	8	47.60	47.40	-1	2,577	-0.04%
2023/10/30	0	0.00	0.3	50.40	50.40	-0.3	2,592	-0.01%
2023/10/27	7	50.94	6	49.90	49.90	1	2,642	0.04%
2023/10/26	5	51.66	4	52.20	51.00	1	2,692	0.04%
2023/10/25	0	0.00	1	52.70	51.70	-1	2,745	-0.04%
2023/10/24	6	49.55	6	50.10	50.70	0	2,792	0.00%
2023/10/23	0	0.00	0.9	49.80	49.85	-0.9	2,804	-0.03%
2023/10/20	7	50.06	6.4	49.84	49.80	0.6	2,821	0.02%
2023/10/19	4	51.43	5.4	52.00	51.70	-1.4	2,819	-0.05%
2023/10/18	5	52.02	5	52.14	51.70	0	2,843	0.00%
2023/10/17	3	53.17	5	54.04	53.30	-2	2,895	-0.07%
2023/10/16	6	52.35	3	53.53	52.90	3	2,862	0.10%
2023/10/13	9	52.89	3	53.53	52.70	6	2,911	0.21%
2023/10/12	2	52.20	8	51.85	52.30	-6	2,881	-0.21%
2023/10/11	15	50.61	4	50.00	49.90	11	2,775	0.40%
2023/10/06	2	50.50	1	51.00	51.00	1	2,784	0.04%
2023/10/05	1	50.80	2	50.85	51.00	-1	2,833	-0.04%
2023/10/04	0	0.00	3	50.13	50.40	-3	2,910	-0.10%
2023/10/03	1	51.30	4	50.41	50.30	-3	3,164	-0.09%
2023/09/28	1	47.55	1	47.85	47.75	0	3,310	0.00%
2023/09/27	2.2	47.95	2	47.70	47.65	0.2	3,392	0.00%
2023/09/26	2	49.15	0	0.00	48.70	2	3,444	0.06%
2023/09/25	1	47.70	1	48.55	49.00	0	3,546	0.00%
2023/09/22	1	46.00	3	46.72	47.40	-2	3,603	-0.06%
2023/09/21	2	47.05	2	47.75	47.20	0	3,642	0.00%
2023/09/20	3	48.77	4	49.11	48.20	-1	3,632	-0.03%
2023/09/19	1	49.30	0	0.00	48.95	1	3,645	0.03%
2023/09/18	2	49.40	0	0.00	49.30	2	3,629	0.06%
2023/09/15	1	49.90	4	49.96	49.90	-3	3,628	-0.08%
2023/09/14	2	49.63	6	50.01	50.20	-4	3,628	-0.11%
2023/09/13	11	50.56	8	50.39	49.15	3	3,596	0.08%
2023/09/12	6	50.02	4	49.86	50.30	2	3,399	0.06%
2023/09/11	2	47.80	2	46.95	46.85	0	3,346	0.00%
2023/09/08	6	49.01	3	48.83	48.75	3	3,464	0.09%
2023/09/07	1	47.85	1	48.55	47.55	0	3,616	0.00%
2023/09/05	2	46.70	0	0.00	47.20	2	3,895	0.05%
2023/09/04	1	46.45	1	46.75	46.80	0	4,011	0.00%
2023/08/28	1	44.45	0	0.00	43.55	1	4,301	0.02%
2023/08/24	1	45.90	1	45.95	45.85	0	4,265	0.00%
2023/08/21	0	0.00	2	46.50	46.40	-2	4,264	-0.05%
2023/08/18	0	0.00	1	46.40	46.40	-1	4,272	-0.02%
2023/08/17	0	0.00	1	47.05	47.25	-1	4,288	-0.02%
2023/08/16	1	45.25	1	46.10	46.30	0	4,295	0.00%
2023/08/15	0	0.00	1	46.30	46.15	-1	4,296	-0.02%
2023/08/14	2	45.90	1	45.20	45.25	1	4,296	0.02%
2023/08/11	5	48.06	2	48.10	47.75	3	4,268	0.07%
2023/08/10	4	48.24	7	48.00	48.00	-3	4,258	-0.07%
2023/08/08	1	48.45	1	49.00	48.35	0	4,147	0.00%
2023/08/07	1	48.10	1	48.70	48.75	0	4,145	0.00%
2023/08/02	2	49.88	0	0.00	48.50	2	4,147	0.05%
2023/08/01	2	51.15	14	50.81	50.70	-12	4,079	-0.29%
2023/07/31	9	53.34	3	53.83	52.50	6	4,016	0.15%
2023/07/28	1	53.10	1	53.00	53.60	0	3,932	0.00%
2023/07/27	10	53.80	15	53.56	54.40	-5	3,849	-0.13%
2023/07/26	0	0.00	1	53.00	51.50	-1	3,752	-0.03%
2023/07/25	2	52.50	2	52.60	52.20	0	3,715	0.00%
2023/07/24	3	51.30	0	0.00	51.50	3	3,684	0.08%
2023/07/21	5	52.48	1	52.20	52.40	4	3,651	0.11%
2023/07/20	12	53.07	6	53.60	52.50	6	3,610	0.17%
2023/07/19	1	52.40	1	52.20	52.40	0	3,481	0.00%
2023/07/17	1	53.00	1	52.50	53.30	0	3,327	0.00%
2023/07/13	0	0.00	12	51.00	50.80	-12	3,249	-0.37%
2023/07/12	1	52.60	1	51.90	51.90	0	3,187	0.00%
2023/07/11	10	53.47	3	52.87	52.10	7	3,133	0.22%
2023/07/10	15	53.59	10	53.79	53.20	5	3,051	0.16%
2023/07/07	17	55.04	7	54.66	54.40	10	2,787	0.36%
2023/07/06	1	52.70	2	52.20	52.10	-1	2,646	-0.04%
2023/07/05	1	52.00	0	0.00	51.60	1	2,591	0.04%
2023/07/04	0	0.00	1	50.80	51.90	-1	2,507	-0.04%
2023/07/03	4	50.70	1	51.00	51.20	3	2,448	0.12%
2023/06/30	0	0.00	5	49.00	49.20	-5	2,343	-0.21%
2023/06/29	12	47.92	0	0.00	47.45	12	2,275	0.53%
2023/06/27	1	46.65	0	0.00	46.75	1	2,245	0.04%
2023/06/21	0	0.00	1	47.80	47.80	-1	2,346	-0.04%
2023/06/20	1	48.00	0.6	47.50	47.50	0.4	2,358	0.02%
2023/06/19	0	0.00	1	47.70	47.25	-1	2,390	-0.04%
2023/06/16	2	47.45	10	47.70	47.20	-8	2,398	-0.33%
2023/06/15	6	48.28	3	48.32	48.05	3	2,356	0.13%
2023/06/14	3	48.53	8	49.36	49.65	-5	2,268	-0.22%
2023/06/13	22	47.81	27	48.11	48.25	-5	2,161	-0.23%
2023/06/12	35	47.42	30	47.27	47.05	5	2,031	0.25%
2023/06/09	1	44.35	0	0.00	44.80	1	1,803	0.06%
2023/06/08	1	44.25	0	0.00	43.20	1	1,740	0.06%
2023/06/07	23	45.33	23	45.12	45.05	0	1,638	0.00%
2023/06/06	0	0.00	3	43.42	44.95	-3	1,529	-0.20%
2023/06/02	1	42.30	0	43.00	42.20	1	1,399	0.07%
2023/06/01	1	43.05	1	42.00	42.95	0	1,406	0.00%
2023/05/26	1	41.15	0	0.00	40.50	1	1,531	0.07%
2023/05/25	4	41.96	0.8	41.65	41.65	3.2	1,534	0.21%
2023/05/24	1	42.30	5	42.15	42.30	-4	1,542	-0.26%
2023/05/22	0	0.00	1	41.74	41.40	-1	1,607	-0.06%
2023/05/19	0	0.00	2.4	40.51	40.55	-2.4	1,600	-0.15%
2023/05/10	0.1	39.75	0	0.00	38.80	0.1	1,577	0.00%
2023/04/24	1	38.70	1	38.45	38.40	0	1,698	0.00%
2023/04/20	2	40.90	1	40.40	40.30	1	1,705	0.06%
2023/04/19	1	42.00	1	42.00	42.00	0	1,678	0.00%
2023/04/18	0	0.00	1	43.05	42.50	-1	1,669	-0.06%
2023/04/13	2	42.48	1	41.30	41.30	1	1,625	0.06%
2023/03/31	2	42.88	0	0.00	42.90	2	1,597	0.13%
2023/03/30	0	0.00	1	43.70	43.50	-1	1,606	-0.06%
2023/03/29	1	43.00	0	0.00	43.10	1	1,612	0.06%
2023/03/28	3	43.18	2	43.15	43.25	1	1,624	0.06%
2023/03/27	1	44.40	0	0.00	44.05	1	1,606	0.06%
2023/03/24	2	44.38	1	44.40	44.40	1	1,643	0.06%
2023/03/23	2	42.95	0	0.00	42.85	2	1,608	0.12%
2023/03/21	0	0.00	2	42.73	42.40	-2	1,578	-0.13%
2023/03/20	0	0.00	4	42.40	42.35	-4	1,625	-0.25%
2023/03/17	0	0.00	3	41.97	41.75	-3	1,706	-0.18%
2023/03/16	6	41.17	1	40.05	40.25	5	1,702	0.29%
2023/03/15	2	42.55	7	41.94	42.00	-5	1,680	-0.30%
2023/03/14	1	40.60	2	40.65	40.35	-1	1,671	-0.06%
2023/03/13	4	41.08	3	41.25	41.35	1	1,667	0.06%
2023/03/10	0	0.00	1.2	40.85	40.85	-1.2	1,655	-0.07%
2023/03/09	3	40.38	1	40.25	40.25	2	1,677	0.12%
2023/03/08	3.5	41.36	0	0.00	41.35	3.5	1,665	0.21%
2023/03/03	1	41.10	1	40.55	40.90	0	1,637	0.00%
2023/03/02	2	41.28	2	40.70	41.35	0	1,574	0.00%
2023/03/01	1	39.85	0	0.00	39.65	1	1,516	0.07%
2023/02/22	1	39.15	1	38.80	39.10	0	1,472	0.00%
2023/02/21	0	0.00	1	39.70	39.15	-1	1,465	-0.07%
2023/02/20	1	40.15	1	39.30	39.80	0	1,429	0.00%
2023/02/07	1	38.55	0	0.00	38.50	1	1,438	0.07%
2023/02/03	0	0.00	13	38.29	38.65	-13	1,428	-0.91%
2023/02/01	0.5	38.75	0	0.00	38.75	0.5	1,416	0.04%
2023/01/30	5	37.70	0	0.00	37.80	5	1,384	0.36%
2023/01/11	5	37.20	0	0.00	37.00	5	1,363	0.37%
2022/12/21	1	38.40	0	0.00	38.40	1	1,539	0.06%
2022/12/19	1	38.60	3	38.50	38.30	-2	1,572	-0.13%
2022/12/16	4	39.09	0	0.00	38.55	4	1,621	0.25%
2022/12/14	2	36.80	2	37.20	37.60	0	1,523	0.00%
2022/12/12	1	37.85	0	0.00	37.40	1	1,687	0.06%
2022/12/07	0	0.00	2	36.00	35.85	-2	1,817	-0.11%
2022/12/06	2	36.95	1	37.00	36.35	1	1,918	0.05%
2022/12/02	0	0.00	3.8	36.10	36.35	-3.8	1,939	-0.20%
2022/12/01	0	0.00	5	35.46	35.80	-5	1,933	-0.26%
2022/11/25	0	0.00	2	32.10	31.70	-2	1,957	-0.10%
2022/11/16	0	0.00	1	31.65	31.40	-1	2,472	-0.04%
2022/11/14	1	31.30	1	31.40	31.50	0	2,555	0.00%
2022/11/11	2	31.05	0	0.00	30.70	2	2,658	0.08%
2022/11/10	0	0.00	4	30.94	31.15	-4	2,747	-0.15%
2022/11/09	3	30.85	0	0.00	30.95	3	2,804	0.11%
2022/11/08	3	30.90	1	30.90	30.95	2	2,929	0.07%
2022/11/07	1	30.15	0	0.00	30.15	1	3,194	0.03%
2022/11/02	2	29.85	0	0.00	30.10	2	3,233	0.06%
2022/11/01	0	0.00	1	29.25	29.35	-1	3,223	-0.03%
2022/10/31	1	28.70	0	0.00	29.00	1	3,212	0.03%
2022/10/28	1	28.85	0	0.00	28.15	1	3,206	0.03%
2022/10/26	1	28.85	0	0.00	28.90	1	3,175	0.03%
2022/10/25	2	29.70	0	0.00	29.70	2	3,164	0.06%
2022/10/20	0	0.00	1	30.60	30.35	-1	3,170	-0.03%
2022/10/19	1	31.75	1	31.55	31.10	0	3,162	0.00%
2022/10/14	3	31.95	0	0.00	31.85	3	3,114	0.10%
2022/10/13	1.2	32.79	0	0.00	31.15	1.2	3,099	0.04%
2022/10/12	1	33.45	0	0.00	33.45	1	3,073	0.03%
2022/10/11	0.8	33.80	0	0.00	33.70	0.8	3,056	0.03%
2022/10/07	2	37.25	0	0.00	36.35	2	3,024	0.07%
2022/10/06	0	0.00	2	37.78	38.15	-2	3,001	-0.07%
2022/09/30	1	35.00	1	36.55	36.45	0	2,909	0.00%
2022/09/29	1	37.45	0	0.00	37.10	1	2,882	0.03%
2022/09/28	1	37.80	0	0.00	36.00	1	2,858	0.03%
2022/09/27	1	37.70	0	0.00	37.50	1	2,812	0.04%
2022/09/26	1	38.00	0	0.00	37.65	1	2,775	0.04%
2022/09/23	1	40.90	1	42.40	40.50	0	2,735	0.00%
2022/09/20	6	42.88	8	43.53	42.70	-2	2,631	-0.08%
2022/09/19	3	42.50	2	43.10	41.50	1	2,484	0.04%
2022/09/16	12	43.26	8	43.87	42.90	4	2,407	0.17%
2022/09/15	1	42.50	4	43.14	42.50	-3	2,209	-0.14%
2022/09/13	5	43.56	0	0.00	42.10	5	2,061	0.24%
2022/09/12	0	0.00	5	42.30	42.40	-5	1,929	-0.26%
2022/09/05	2	41.15	10	41.20	40.00	-8	1,820	-0.44%
2022/09/02	1	41.50	0	0.00	41.90	1	1,788	0.06%
2022/09/01	1	41.60	2	41.23	41.50	-1	1,761	-0.06%
2022/08/31	2	42.55	0	0.00	42.40	2	1,728	0.12%
2022/08/26	5	42.10	3	42.28	41.25	2	1,563	0.13%
2022/08/24	2	39.60	0	0.00	40.00	2	1,405	0.14%
2022/08/23	50	41.05	45	41.05	39.60	5	1,379	0.36%
2022/08/19	1	40.00	1	40.55	40.35	0	1,220	0.00%
2022/08/18	1	40.10	1	40.40	40.60	0	1,204	0.00%
2022/08/16	0	0.00	2	39.20	40.00	-2	995	-0.20%
2022/08/15	3	39.35	5	39.49	39.35	-2	938	-0.21%
2022/08/12	38	37.15	37	37.37	37.35	1	795	0.13%
2022/08/11	1	33.40	0	0.00	34.80	1	504	0.20%
2022/08/10	2	32.10	0	0.00	31.65	2	441	0.45%
2022/08/09	0	0.00	1	31.25	31.40	-1	431	-0.23%
2022/08/03	1	30.20	0	0.00	30.45	1	444	0.22%
2022/07/21	0	0.00	1	31.00	31.15	-1	428	-0.23%
2022/07/14	1	30.00	0	0.00	30.00	1	447	0.22%
2022/07/08	0	0.00	1	29.70	29.40	-1	452	-0.22%
2022/07/06	1	28.95	0	0.00	28.10	1	464	0.22%
2022/05/26	0	0.00	2	33.63	33.00	-2	443	-0.45%
2022/05/24	1	30.55	0	0.00	30.00	1	393	0.25%
2022/05/16	0	0.00	1	29.20	29.20	-1	371	-0.27%
2022/05/10	1	28.80	0	0.00	29.20	1	367	0.27%
2022/05/04	1	31.45	0	0.00	31.20	1	396	0.25%
2022/04/21	1	35.35	0	0.00	35.35	1	391	0.26%
2022/04/08	3	34.95	4	35.13	35.10	-1	384	-0.26%
2022/03/24	0	0.00	0.5	37.30	37.15	-0.5	399	-0.12%
2022/03/21	1	37.90	0	0.00	37.65	1	452	0.22%
2022/03/16	2	35.60	0	0.00	35.40	2	603	0.33%
2022/03/10	0	0.00	1	38.80	38.40	-1	621	-0.16%
2022/03/09	1	38.25	0	0.00	38.10	1	620	0.16%
2022/03/01	0	0.00	4	41.30	41.05	-4	667	-0.60%
2022/02/25	0	0.00	1	40.65	40.30	-1	685	-0.15%
2022/02/16	0	0.00	10	42.85	42.85	-10	766	-1.30%
2022/02/11	1	43.55	0	0.00	43.55	1	779	0.13%
2022/02/10	1	43.80	0	0.00	44.20	1	783	0.13%
2022/02/08	12	44.37	2	44.40	44.35	10	786	1.27%
2022/01/11	5	43.50	0	0.00	43.40	5	1,054	0.47%
2022/01/07	0	0.00	30	42.13	42.20	-30	1,031	-2.91%
2022/01/04	0	0.00	1	44.35	43.70	-1	1,022	-0.10%
2022/01/03	1	43.30	0	0.00	43.50	1	1,019	0.10%
2021/12/30	2	44.10	0	0.00	44.05	2	1,013	0.20%
2021/12/29	1	44.90	0	0.00	45.00	1	1,009	0.10%
2021/12/28	1	45.30	0	0.00	44.95	1	1,014	0.10%
2021/12/27	30	45.90	5	45.72	45.60	25	1,013	2.47%
2021/12/24	2	44.68	0	0.00	44.65	2	1,012	0.20%
2021/12/23	1	44.90	0	0.00	44.80	1	1,007	0.10%
2021/12/22	1	44.80	0	0.00	44.65	1	1,008	0.10%
2021/12/21	1	44.60	0	0.00	44.75	1	1,005	0.10%
2021/12/20	1	45.45	0	0.00	45.10	1	999	0.10%
2021/12/16	1	46.20	2	46.88	46.95	-1	975	-0.10%
2021/12/15	3	45.45	0	0.00	45.60	3	942	0.32%
2021/12/14	2	45.38	0	0.00	44.55	2	939	0.21%
2021/12/10	0	0.00	4	46.34	46.00	-4	857	-0.47%
2021/12/09	0	0.00	3	44.85	44.75	-3	787	-0.38%
2021/12/07	3	44.08	1	44.80	43.50	2	767	0.26%
2021/12/06	0	0.00	3	44.20	44.10	-3	763	-0.39%
2021/12/03	1	43.25	0	0.00	43.25	1	757	0.13%
2021/12/02	2	43.40	1	44.60	43.25	1	759	0.13%
2021/11/29	2	42.03	1	42.45	42.35	1	763	0.13%
2021/11/26	0	0.00	1	44.00	43.20	-1	764	-0.13%
2021/11/25	0	0.00	3	46.30	44.60	-3	751	-0.40%
2021/11/24	1	44.80	0	0.00	44.55	1	728	0.14%
2021/11/23	3	44.12	0	0.00	43.85	3	712	0.42%
2021/11/22	0	0.00	12	44.88	45.45	-12	696	-1.72%
2021/11/19	1	43.20	3	43.30	43.10	-2	672	-0.30%
2021/11/18	3	43.03	0	0.00	42.90	3	672	0.45%
2021/11/17	2	43.53	2	44.35	43.55	0	669	0.00%
2021/11/16	4	43.70	0	0.00	43.00	4	667	0.60%
2021/11/12	1	43.20	0	0.00	43.05	1	672	0.15%
2021/11/11	1	43.55	0	0.00	43.35	1	677	0.15%
2021/11/10	0	0.00	1	45.35	44.65	-1	683	-0.15%
2021/11/09	0	0.00	1	44.15	44.05	-1	686	-0.15%
2021/11/08	1	43.55	1	44.30	43.15	0	689	0.00%
2021/11/05	1	43.90	2	45.20	44.00	-1	700	-0.14%
2021/11/04	1	44.65	0	0.00	44.75	1	702	0.14%
2021/11/03	0	0.00	1	45.20	44.95	-1	703	-0.14%
2021/11/02	1	47.00	0	0.00	44.55	1	707	0.14%
2021/11/01	0	0.00	1	45.30	45.80	-1	687	-0.15%
2021/10/29	1	44.55	1	45.50	44.00	0	669	0.00%
2021/10/28	1	44.95	0	0.00	44.65	1	660	0.15%
2021/10/27	3	45.17	0	0.00	45.70	3	657	0.46%
2021/10/18	0	0.00	1	36.85	36.50	-1	1,127	-0.09%
2021/10/13	1	35.90	2	36.70	36.00	-1	1,154	-0.09%
2021/10/07	0	0.00	1	35.30	35.60	-1	1,178	-0.08%
2021/10/06	3	34.50	1	35.65	34.35	2	1,232	0.16%
2021/10/04	1	34.70	3	35.30	34.00	-2	1,265	-0.16%
2021/10/01	1	36.50	6	38.01	36.50	-5	1,273	-0.39%
2021/09/17	0	0.00	1	39.60	39.60	-1	1,553	-0.06%
2021/09/16	1	39.20	0	0.00	39.10	1	1,736	0.06%
2021/09/15	2	38.53	0	0.00	38.80	2	1,794	0.11%
2021/09/06	2	40.20	0	0.00	39.90	2	1,888	0.11%
2021/09/03	2	40.80	0	0.00	40.80	2	1,903	0.11%
2021/08/23	0	0.00	1	40.50	40.70	-1	1,959	-0.05%
2021/08/16	5	40.10	1	41.00	41.10	4	1,972	0.20%
2021/08/13	0	0.00	5	44.00	42.70	-5	1,971	-0.25%
2021/08/12	0	0.00	3	44.00	44.45	-3	1,972	-0.15%
2021/08/11	2	46.50	0	0.00	44.30	2	1,993	0.10%
2021/08/09	3	47.68	0	0.00	47.55	3	2,024	0.15%
2021/08/06	3	48.95	0	0.00	48.30	3	2,040	0.15%
2021/08/05	1	49.10	0	0.00	49.10	1	2,072	0.05%
2021/08/04	2	49.50	0	0.00	49.30	2	2,121	0.09%
2021/08/03	0	0.00	4	49.81	49.60	-4	2,147	-0.19%
2021/08/02	3	49.35	0	0.00	49.30	3	2,158	0.14%
2021/07/30	5	51.50	1	49.95	50.10	4	2,167	0.18%
2021/07/28	4	48.56	6	49.33	48.70	-2	2,149	-0.09%
2021/07/27	3	54.00	3	52.53	52.60	0	2,156	0.00%
2021/07/26	8	54.64	7	54.60	55.40	1	2,079	0.05%
2021/07/23	2	50.80	4	50.74	51.70	-2	1,774	-0.11%
2021/07/22	0	0.00	1	46.45	47.05	-1	1,678	-0.06%
2021/07/19	1	48.10	0	0.00	48.00	1	1,706	0.06%
2021/07/13	3	48.93	3	50.12	48.55	0	1,827	0.00%
2021/07/12	0	0.00	1	49.35	48.60	-1	1,810	-0.06%
2021/07/09	3	48.48	0	0.00	48.35	3	1,830	0.16%
2021/07/08	2	49.60	1	50.40	49.40	1	1,927	0.05%
2021/07/07	1	49.20	0	0.00	49.20	1	1,982	0.05%
2021/07/06	3	50.32	0	0.00	49.80	3	2,092	0.14%
2021/07/05	0	0.00	1	51.20	51.00	-1	2,206	-0.05%
2021/07/02	2	49.40	5	49.29	50.30	-3	2,275	-0.13%
2021/07/01	3	48.00	0	0.00	47.00	3	2,558	0.12%
2021/06/30	4	49.24	1	49.75	48.65	3	2,741	0.11%
2021/06/29	1	48.55	0	0.00	48.00	1	2,869	0.03%
2021/06/25	0	0.00	5	51.20	50.20	-5	3,046	-0.16%
2021/06/24	0	0.00	6	50.97	51.00	-6	3,012	-0.20%
2021/06/23	0	0.00	3	46.40	46.40	-3	3,159	-0.09%
2021/06/21	4	42.88	0	0.00	42.80	4	4,101	0.10%
2021/06/07	0	0.00	6	42.39	42.30	-6	5,675	-0.11%
2021/06/03	0	0.00	1	44.15	43.90	-1	5,982	-0.02%
2021/06/01	0	0.00	3	45.05	45.05	-3	6,001	-0.05%
2021/05/28	6	43.60	0	0.00	43.75	6	5,995	0.10%
2021/05/21	0	0.00	1	41.80	42.20	-1	6,053	-0.02%
2021/05/20	1	41.15	2	41.50	40.85	-1	6,086	-0.02%
2021/05/18	0	0.00	3	40.33	40.70	-3	6,216	-0.05%
2021/05/17	3	37.13	4	37.95	37.00	-1	6,350	-0.02%
2021/05/13	1	36.95	4	41.31	41.75	-3	6,432	-0.05%
2021/05/12	11	42.70	6	41.23	41.05	5	6,404	0.08%
2021/05/05	1	49.80	0	0.00	48.60	1	6,369	0.02%
2021/05/04	2	46.35	0	0.00	49.30	2	6,403	0.03%
2021/04/27	2	56.40	2	56.50	56.20	0	6,439	0.00%
2021/04/22	2	58.10	2	57.80	56.00	0	6,661	0.00%
2021/04/21	0	0.00	10	60.20	60.20	-10	6,862	-0.15%
2021/04/20	2	59.85	3	60.40	59.60	-1	6,931	-0.01%
2021/04/19	8	60.85	1	61.00	60.70	7	7,059	0.10%
2021/04/16	1	60.80	1	61.10	60.60	0	7,064	0.00%
2021/04/15	7.5	59.72	4	59.58	59.70	3.5	7,187	0.05%
2021/04/14	1	58.30	2	58.20	57.90	-1	7,297	-0.01%
2021/04/13	4	60.08	1	62.50	59.50	3	7,296	0.04%
2021/04/12	9	61.60	4	61.88	61.00	5	7,356	0.07%
2021/04/09	5	63.32	0	0.00	62.20	5	7,425	0.07%
2021/04/08	4	65.60	9	66.03	65.60	-5	7,522	-0.07%
2021/04/07	9	65.03	10	65.56	65.80	-1	7,467	-0.01%
2021/04/06	11	63.71	7	62.69	64.10	4	7,367	0.05%
2021/04/01	5	63.30	8	63.73	62.30	-3	7,591	-0.04%
2021/03/31	1	63.10	1	63.70	62.30	0	7,783	0.00%
2021/03/29	12	62.64	13	62.98	61.70	-1	7,631	-0.01%
2021/03/26	16.7	62.31	11	62.16	62.00	5.7	7,508	0.08%
2021/03/25	107	62.72	88	62.91	63.50	19	7,334	0.26%	大買/
2021/03/24	14	62.98	19.9	63.27	62.90	-5.9	6,807	-0.09%
2021/03/23	2	60.25	1.1	57.78	58.90	0.9	6,434	0.01%
2021/03/22	176	58.89	186	59.15	58.30	-10	6,228	-0.16%	大買/大賣/
2021/03/19	126	55.82	132	56.38	58.10	-6	5,842	-0.10%	大買/大賣/
2021/03/18	1	52.50	18	50.66	52.90	-17	5,580	-0.30%
2021/03/17	8	48.44	0	0.00	48.50	8	5,471	0.15%
2021/03/16	0	0.00	1	48.90	48.50	-1	5,468	-0.02%
2021/03/15	1	48.25	4	48.83	48.60	-3	5,477	-0.05%
2021/03/12	1	51.60	3	49.17	48.55	-2	5,469	-0.04%
2021/03/11	4	49.49	21	49.98	49.90	-17	5,373	-0.32%
2021/03/10	7	49.84	5	49.52	49.50	2	5,348	0.04%
2021/03/09	46	49.71	34	49.66	49.55	12	5,306	0.23%
2021/02/25	1	47.45	0	0.00	47.20	1	6,020	0.02%
2021/02/23	5	47.77	10	47.80	47.55	-5	6,104	-0.08%
2021/02/19	3	49.80	2	50.95	48.70	1	6,123	0.02%
2021/02/18	1	48.50	0	0.00	48.70	1	6,127	0.02%
2021/02/17	10	49.30	1	47.75	48.50	9	6,155	0.15%
2021/02/05	1	46.60	1	47.40	47.40	0	6,081	0.00%
2021/02/04	1	42.85	1	42.85	43.10	0	6,094	0.00%
2021/02/03	0	0.00	1	43.30	42.90	-1	6,169	-0.02%
2021/02/02	1	42.30	0	0.00	42.60	1	6,323	0.02%
2021/01/27	2	46.55	0	0.00	46.70	2	7,063	0.03%
2021/01/26	1	46.50	0	0.00	46.00	1	7,140	0.01%
2021/01/22	1	45.35	1	45.95	45.70	0	7,248	0.00%
2021/01/21	7	46.29	3	46.45	45.60	4	7,289	0.05%
2021/01/20	7	46.89	21	46.05	45.60	-14	7,408	-0.19%
2021/01/19	4	48.66	0	0.00	47.75	4	7,570	0.05%
2021/01/18	6	48.98	3	49.25	49.10	3	7,737	0.04%
2021/01/15	4	48.96	1	49.90	49.00	3	8,498	0.04%
2021/01/14	9	52.56	6	52.40	51.80	3	8,814	0.03%
2021/01/13	1	49.25	0	0.00	49.00	1	8,668	0.01%
2021/01/12	0	0.00	43	48.37	48.05	-43	8,951	-0.48%
2021/01/08	3	48.12	3	48.27	48.80	0	8,944	0.00%
2021/01/07	4	48.65	9	48.88	50.00	-5	8,880	-0.06%
2021/01/06	6	47.33	2	47.40	46.45	4	8,757	0.05%
2021/01/05	4	48.63	6	49.44	49.10	-2	8,654	-0.02%
2021/01/04	5	49.00	2	49.10	49.25	3	8,527	0.04%
2020/12/31	11	48.07	5	48.63	49.05	6	8,338	0.07%
2020/12/30	2	46.70	2	46.70	46.40	0	8,099	0.00%
2020/12/29	9	48.77	8	47.73	47.00	1	8,021	0.01%
2020/12/28	72	48.82	23	49.60	50.90	49	7,776	0.63%
2020/12/25	1	46.35	11	45.15	46.35	-10	7,345	-0.14%
2020/12/18	2	41.73	4	41.66	42.00	-2	6,862	-0.03%
2020/12/16	0	0.00	2	42.68	42.50	-2	6,774	-0.03%
2020/12/15	7	42.86	3	41.60	42.40	4	6,736	0.06%
2020/12/14	4	42.95	4	42.76	43.60	0	6,644	0.00%
2020/12/11	2	42.10	3	42.37	41.65	-1	6,541	-0.02%
2020/12/08	2	41.80	0	0.00	42.20	2	6,364	0.03%
2020/12/07	1	41.55	0	0.00	42.00	1	6,334	0.02%
2020/12/04	0	0.00	1	41.30	41.65	-1	6,282	-0.02%
2020/12/02	10	43.50	0	0.00	42.40	10	6,255	0.16%
2020/12/01	0	0.00	4	42.70	43.00	-4	6,237	-0.06%
2020/11/30	1	43.40	2	42.23	41.85	-1	6,232	-0.02%
2020/11/27	5	43.05	30	43.19	43.05	-25	6,310	-0.40%
2020/11/26	3	43.15	11	43.80	43.55	-8	6,308	-0.13%
2020/11/25	48	45.75	51	45.23	42.80	-3	6,212	-0.05%
2020/11/24	38	42.58	33	42.69	43.75	5	5,781	0.09%
2020/11/23	2	39.88	1	39.80	39.80	1	5,556	0.02%
2020/11/18	10	39.86	1	39.30	39.25	9	5,390	0.17%
2020/11/17	8	39.33	4	39.54	39.40	4	5,328	0.08%
2020/11/16	2	38.70	0	0.00	38.70	2	5,214	0.04%
2020/11/13	0	0.00	2	40.05	40.05	-2	5,128	-0.04%
2020/11/12	31	39.45	25	39.60	39.60	6	5,045	0.12%
2020/11/11	10	42.10	11	42.29	41.35	-1	4,910	-0.02%
2020/11/10	19	42.63	11	43.84	41.75	8	4,828	0.17%
2020/11/09	21	43.61	20	44.00	44.15	1	4,660	0.02%
2020/11/06	6	43.15	3	43.55	42.25	3	4,421	0.07%
2020/11/05	103	42.86	101	43.12	43.00	2	4,235	0.05%	大買/大賣/
2020/11/04	7	39.45	8	40.20	40.95	-1	3,944	-0.03%
2020/11/03	24	39.02	22	38.77	39.75	2	3,823	0.05%
2020/11/02	2	38.30	2	39.00	37.30	0	3,716	0.00%
2020/10/30	3	41.45	3	41.83	39.00	0	3,649	0.00%
2020/10/29	5	41.45	5	41.61	41.35	0	3,539	0.00%
2020/10/28	118	42.42	118	41.26	42.10	0	3,465	0.00%	大買/大賣/
2020/10/27	128	43.06	128	41.57	41.15	0	3,303	0.00%	大買/大賣/
2020/10/26	26	42.93	26	43.02	41.50	0	3,066	0.00%
2020/10/23	254	42.13	258	42.27	42.95	-4	2,797	-0.14%	大買/大賣/
2020/10/22	30	38.49	30	38.09	40.25	0	1,969	0.00%
2020/10/21	6	36.57	4	36.51	36.60	2	1,530	0.13%
2020/10/20	212	39.74	202	39.22	37.75	10	1,416	0.71%	大買/大賣/
2020/10/19	3	37.73	3	37.65	39.70	0	1,039	0.00%
2020/10/16	0	0.00	29	36.25	36.25	-29	893	-3.25%
2020/10/15	0	0.00	12	36.80	35.80	-12	834	-1.44%
2020/10/14	0	0.00	1	33.80	33.80	-1	733	-0.14%
2020/10/13	1	30.70	0	0.00	30.75	1	696	0.14%
2020/10/08	40	31.29	0	0.00	31.30	40	689	5.80%
2020/09/02	1	34.70	0	0.00	34.65	1	468	0.21%
2020/09/01	0	0.00	11	31.13	32.45	-11	329	-3.34%
2020/08/31	1	29.45	0	0.00	29.50	1	274	0.36%
2020/08/27	10	27.00	0	0.00	26.75	10	232	4.30%
2020/06/16	0	0.00	1	25.45	25.45	-1	385	-0.26%
2020/06/15	0	0.00	3	25.05	24.95	-3	392	-0.76%
2020/06/05	0	0.00	2	25.70	25.65	-2	393	-0.51%
2020/06/04	2	25.55	0	0.00	25.55	2	394	0.51%
2020/06/03	3	25.50	0	0.00	25.60	3	394	0.76%
2020/05/29	0	0.00	1	24.90	25.05	-1	392	-0.25%
2020/05/27	1	25.30	0	0.00	25.25	1	390	0.26%
2020/05/25	0	0.00	1	25.30	25.70	-1	388	-0.26%
2020/05/21	1	25.60	0	0.00	25.65	1	385	0.26%
2020/05/14	0	0.00	1	26.30	26.35	-1	376	-0.27%
2020/05/13	0	0.00	2	28.20	27.70	-2	368	-0.54%
2020/05/12	3	26.88	0	0.00	27.55	3	331	0.90%
2020/05/11	0	0.00	1	25.05	25.05	-1	301	-0.33%
2020/05/08	1	26.15	0.4	25.40	25.20	0.6	298	0.20%
2020/04/30	1	26.55	2	25.28	25.10	-1	285	-0.35%
2020/04/29	1	24.90	0	0.00	24.85	1	276	0.36%
2020/04/28	0	0.00	10.1	24.85	24.90	-10.1	278	-3.63%
2020/04/23	2	24.00	0	0.00	23.85	2	271	0.74%
2020/04/17	0	0.00	3	25.90	26.10	-3	241	-1.24%
2020/04/16	0	0.00	1	24.00	24.00	-1	203	-0.49%
2020/04/13	0	0.00	8	19.33	19.30	-8	183	-4.35%
2020/03/24	0	0.00	11	14.76	14.80	-11	153	-7.18%
2020/03/20	0	0.00	1	15.80	15.75	-1	149	-0.67%
2020/03/17	0	0.00	7	17.81	17.80	-7	136	-5.14%
2020/03/10	3	25.10	0	0.00	25.10	3	123	2.44%
2020/03/06	0	0.00	15	25.75	25.95	-15	118	-12.65%
2020/02/20	12	28.42	0	0.00	28.30	12	117	10.22%
2020/02/19	3	27.90	0	0.00	27.75	3	114	2.61%
2020/01/31	4	28.65	0	0.00	27.95	4	127	3.13%
2020/01/08	0	0.00	10	29.75	29.95	-10	117	-8.48%
2019/12/31	5	30.60	0	0.00	30.35	5	122	4.09%
2019/12/30	5	30.20	0	0.00	30.15	5	121	4.12%
2019/12/24	0	0.00	4	30.09	30.15	-4	114	-3.48%
2019/12/10	0	0.00	1	29.80	29.90	-1	114	-0.87%
2019/12/06	1	30.00	0	0.00	30.00	1	114	0.87%
2019/11/21	0	0.00	0.9	30.30	30.30	-0.9	131	-0.68%
2019/11/12	0	0.00	0.2	31.10	31.10	-0.2	144	-0.14%
2019/11/08	0	0.00	0.5	32.25	32.25	-0.5	139	-0.36%
2019/10/29	0	0.00	0.7	32.50	32.50	-0.7	148	-0.47%
2019/10/01	0	0.00	0.3	32.55	32.75	-0.3	305	-0.10%
2019/09/19	1	32.90	0	0.00	33.10	1	331	0.30%
2019/09/04	0	0.00	1.5	31.85	32.00	-1.5	347	-0.43%
2019/08/23	0	0.00	0.3	32.65	32.65	-0.3	342	-0.07%
2019/08/12	0	0.00	0.2	34.00	33.95	-0.2	350	-0.04%
2019/08/02	0	0.00	0.4	35.35	35.35	-0.4	353	-0.10%
2019/07/26	0	0.00	0.7	36.10	36.35	-0.7	349	-0.20%
2019/07/23	5	37.60	5.1	37.11	37.10	-0.1	355	-0.03%
2019/07/22	1	35.30	0.7	37.60	37.80	0.3	347	0.09%
2019/07/15	0	0.00	1	34.55	34.50	-1	371	-0.27%
2019/07/10	3	34.70	0.3	34.95	34.60	2.7	400	0.67%
2019/06/27	1	34.35	0	0.00	34.35	1	792	0.13%
2019/06/26	0	0.00	0.5	34.20	34.20	-0.5	793	-0.06%
2019/06/20	2	35.00	0.7	34.90	35.10	1.3	798	0.16%
2019/06/14	0	0.00	0.1	34.75	34.50	-0.1	801	-0.01%
2019/06/12	5	34.40	0	0.00	34.30	5	809	0.62%
2019/06/06	1	33.90	0	0.00	33.75	1	824	0.12%
2019/06/05	0	0.00	0.3	34.20	34.20	-0.3	823	-0.04%
2019/05/20	3	34.35	0	0.00	34.20	3	973	0.31%
2019/05/14	3	36.27	0	0.00	36.30	3	965	0.31%
2019/05/13	5	36.75	0	0.00	36.10	5	967	0.52%
2019/05/09	0	0.00	9	35.57	35.75	-9	966	-0.93%
2019/05/08	0	0.00	1.2	36.76	36.75	-1.2	956	-0.13%
2019/05/06	4	37.25	0	0.00	37.20	4	951	0.42%
2019/04/30	15	37.33	0	0.00	38.80	15	946	1.59%
2019/04/29	5	38.50	0.2	37.50	37.40	4.8	940	0.51%
2019/04/26	2	38.10	10	38.25	38.00	-8	944	-0.85%
2019/04/25	0	0.00	40	39.70	38.95	-40	981	-4.08%
2019/04/24	0	0.00	1	41.05	40.85	-1	956	-0.10%
2019/04/22	1	43.15	0	0.00	42.95	1	931	0.11%
2019/04/18	1	44.50	2	43.18	42.45	-1	906	-0.11%
2019/04/16	0.6	44.55	0	0.00	44.55	0.6	882	0.07%
2019/04/10	1	43.55	1.4	44.51	44.70	-0.4	783	-0.05%
2019/04/09	1	42.35	1	43.30	44.30	0	752	0.00%
2019/04/08	0	0.00	1	42.00	42.80	-1	660	-0.15%
2019/04/02	0	0.00	0.4	37.75	37.85	-0.4	501	-0.08%
2019/03/22	0	0.00	0.7	35.45	35.50	-0.7	426	-0.16%
2019/03/18	7	35.19	0	0.00	35.20	7	423	1.65%
2019/03/15	0	0.00	1.5	35.40	35.60	-1.5	420	-0.36%
2019/03/07	25	37.96	0	0.00	36.80	25	427	5.84%
2019/02/22	0	0.00	1	39.70	38.35	-1	390	-0.26%
2019/02/21	21	39.02	0	0.00	39.85	21	387	5.42%
2019/02/13	4	36.70	0	0.00	36.85	4	311	1.28%
2019/01/18	0	0.00	5	38.00	37.85	-5	285	-1.75%
2019/01/17	35	38.53	0	0.00	38.25	35	277	12.60%
2019/01/16	10	35.63	0	0.00	35.75	10	220	4.54%
2018/12/26	0	0.00	1	34.40	34.05	-1	237	-0.42%
2018/12/24	1	35.45	0	0.00	34.90	1	237	0.42%
2018/12/06	0	0.00	3	38.95	38.55	-3	221	-1.36%
2018/12/04	3	40.05	0	0.00	40.10	3	237	1.26%
2018/12/03	0	0.00	1	40.05	39.65	-1	238	-0.42%
2018/11/30	4	39.53	1	39.95	38.80	3	230	1.30%
2018/10/17	1	35.80	0	0.00	35.20	1	286	0.35%
2018/10/05	0	0.00	1	43.05	41.85	-1	278	-0.36%
2018/10/03	0	0.00	5	45.44	45.20	-5	274	-1.82%
2018/09/05	1	55.30	0	0.00	55.40	1	357	0.28%
2018/08/27	1	57.90	0	0.00	57.90	1	386	0.26%
2018/08/06	0	0.00	1	65.40	65.20	-1	376	-0.27%
2018/08/03	0	0.00	2	61.50	61.80	-2	350	-0.57%
2018/08/01	0	0.00	1	59.40	59.10	-1	339	-0.29%
2018/07/27	4	58.90	2	59.00	58.70	2	343	0.58%
2018/07/18	0	0.00	1	59.30	58.70	-1	342	-0.29%
2018/07/12	1	58.10	0	0.00	58.60	1	348	0.29%
2018/07/05	2	57.65	0	0.00	57.20	2	401	0.50%
2018/07/03	1	58.10	0	0.00	57.10	1	424	0.24%
2018/07/02	10	62.52	12	62.02	59.60	-2	418	-0.48%
2018/06/29	0	0.00	1	60.40	62.10	-1	377	-0.26%
2018/06/20	0	0.00	1	57.80	57.70	-1	356	-0.28%
2018/06/13	0	0.00	1	60.00	60.50	-1	363	-0.28%
2018/06/12	3	58.63	0	0.00	58.60	3	351	0.85%
2018/06/01	1	58.70	1	59.00	58.90	0	357	0.00%
2018/05/31	1	56.90	0	0.00	56.80	1	342	0.29%
2018/05/08	1	59.20	0	0.00	59.20	1	348	0.29%
2018/04/09	0	0.00	1	73.50	74.20	-1	534	-0.19%
2018/03/22	0	0.00	1	73.00	70.50	-1	537	-0.19%
2018/03/19	0	0.00	1	70.60	70.20	-1	533	-0.19%
2018/03/15	1	70.00	0	0.00	70.80	1	540	0.18%
2018/03/01	0	0.00	1	66.50	69.30	-1	621	-0.16%
2018/02/27	0	0.00	1	68.60	68.20	-1	625	-0.16%
2018/02/26	0	0.00	1	68.50	68.80	-1	629	-0.16%
2018/02/22	1	66.30	0	0.00	66.10	1	671	0.15%
2018/02/09	1	63.30	0	0.00	63.60	1	681	0.15%
2018/02/08	1	65.70	0	0.00	65.60	1	684	0.15%
2018/02/07	2	66.60	0	0.00	65.60	2	691	0.29%
2018/02/06	0	0.00	20	64.27	64.20	-20	695	-2.88%
2018/01/30	0	0.00	2	74.00	73.40	-2	701	-0.29%
2018/01/29	0	0.00	1	74.00	74.20	-1	703	-0.14%
2018/01/22	0	0.00	2	76.80	75.90	-2	734	-0.27%
2018/01/17	11	78.13	0	0.00	78.40	11	728	1.51%
2018/01/16	2	76.75	0	0.00	78.70	2	716	0.28%
2018/01/15	10	76.10	0	0.00	76.60	10	679	1.47%
2018/01/12	1	76.00	0	0.00	75.50	1	684	0.15%
2018/01/10	2	76.20	5	77.28	75.30	-3	677	-0.44%
2018/01/08	1	74.00	0	0.00	73.20	1	644	0.16%
2018/01/05	0	0.00	3	74.50	74.10	-3	661	-0.45%
2018/01/03	2	73.15	1	74.90	73.70	1	677	0.15%