立凱-KY (5227)-臺銀-高雄券商分點個股進出

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
41.55
漲跌
▼0.10
漲幅
-0.24%
成交量
126張
產業
上櫃電子零組件類股
261人加入追蹤

立即追蹤
本地時間:13:30

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

立凱-KY (5227)籌碼相關－臺銀-高雄券商分點個股進出

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

臺銀-高雄券商分點個股進出
臺銀-高雄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
2024/12/02	1	41.75	0	0.00	41.65	1	290	0.34%
2024/11/29	0	0.00	4.2	42.23	43.00	-4.2	286	-1.46%
2024/11/27	0	0.00	2	45.48	43.00	-2	275	-0.73%
2024/11/25	0	0.00	1	43.10	43.80	-1	257	-0.39%
2024/11/21	0	0.00	1	39.10	39.55	-1	241	-0.41%
2024/11/20	1.1	40.76	4	41.03	41.00	-2.9	233	-1.25%
2024/11/15	5	39.50	0	0.00	38.80	5	222	2.25%
2024/11/14	0	0.00	6	42.50	42.50	-6	204	-2.93%
2024/11/12	1	39.30	0	0.00	39.50	1	186	0.54%
2024/11/08	0	0.00	1	37.00	38.95	-1	173	-0.58%
2024/11/07	0	0.00	1	35.90	35.45	-1	169	-0.59%
2024/11/06	1	35.85	2	36.05	36.00	-1	171	-0.58%
2024/11/04	2	34.85	0	0.00	34.65	2	170	1.17%
2024/11/01	6	35.44	0	0.00	36.00	6	168	3.56%
2024/10/30	0	0.00	4.9	37.65	37.50	-4.9	168	-2.93%
2024/10/29	0	0.00	5.3	40.63	41.50	-5.3	156	-3.36%
2024/10/28	0	0.00	1.3	36.12	37.75	-1.3	138	-0.93%
2024/10/25	0	32.60	2	34.25	34.35	-2	134	-1.47%
2024/10/23	0	0.00	1.6	32.74	32.85	-1.6	137	-1.19%
2024/10/14	0	0.00	1	32.80	32.65	-1	150	-0.66%
2024/10/11	0	32.87	0	0.00	32.85	0	151	0.00%
2024/10/09	1	33.00	0	0.00	32.95	1	151	0.66%
2024/09/25	0	0.00	1	34.00	33.75	-1	162	-0.61%
2024/09/23	3	33.00	0.9	32.98	33.00	2.1	165	1.24%
2024/09/20	2.1	32.61	0	0.00	32.70	2.1	164	1.28%
2024/09/18	1.1	32.85	0	0.00	33.00	1.1	161	0.67%
2024/09/16	2.2	32.95	0.6	33.80	33.25	1.6	159	0.98%
2024/09/04	0	28.60	2	27.80	28.00	-2	158	-1.26%
2024/09/03	0	0.00	0	29.00	28.95	0	155	0.00%
2024/09/02	0	0.00	0	29.20	29.20	0	157	0.00%
2024/08/30	0.1	29.85	0	0.00	29.50	0.1	158	0.04%
2024/08/29	0.1	30.00	0	30.10	29.90	0.1	158	0.06%
2024/08/28	2	29.68	0	0.00	30.10	2	162	1.24%
2024/08/27	0	30.00	1	30.30	29.95	-1	165	-0.60%
2024/08/26	0.1	29.80	0	0.00	30.00	0.1	171	0.03%
2024/08/23	8	27.93	0	0.00	29.00	8	192	4.17%
2024/08/21	2	30.00	0	30.44	30.20	2	212	0.96%
2024/08/20	0	0.00	0	30.65	30.50	0	215	0.00%
2024/08/19	0	30.70	0	0.00	30.45	0	226	0.01%
2024/08/16	2	30.50	0	0.00	30.30	2	227	0.90%
2024/08/15	0	30.35	0	0.00	30.40	0	227	0.00%
2024/08/14	0.1	29.85	0	0.00	29.75	0.1	227	0.06%
2024/08/13	0.1	29.60	1	29.55	29.65	-0.9	227	-0.40%
2024/08/12	0	0.00	1	29.90	29.60	-1	229	-0.44%
2024/08/09	2	29.93	0	30.15	29.60	2	230	0.87%
2024/08/08	3	29.70	7	29.95	29.65	-4	232	-1.72%
2024/08/07	0	31.00	0	0.00	31.20	0	235	0.00%
2024/08/06	0.1	30.20	23	29.50	29.70	-22.9	234	-9.78%
2024/08/05	6.1	32.30	3	32.00	31.60	3.1	230	1.32%
2024/08/02	1.1	35.11	1	34.90	34.75	0	226	0.02%
2024/07/31	4	35.99	0	0.00	35.70	4	226	1.76%
2024/07/30	5.1	36.17	10	35.06	36.25	-4.9	228	-2.16%
2024/07/29	0	0.00	1	34.50	34.60	-1	231	-0.43%
2024/07/26	0	34.90	8	35.00	34.85	-8	243	-3.27%
2024/07/23	0	0.00	2	35.33	35.30	-2	245	-0.81%
2024/07/22	0	0.00	1	34.60	34.60	-1	246	-0.41%
2024/07/19	0.1	35.70	0	0.00	35.50	0.1	244	0.04%
2024/07/18	0.2	36.12	0	0.00	35.95	0.2	245	0.07%
2024/07/16	2	36.40	0	0.00	36.70	2	249	0.80%
2024/07/12	0	0.00	2.9	37.31	37.35	-2.9	263	-1.09%
2024/07/09	0	0.00	1	36.85	37.10	-1	272	-0.37%
2024/07/08	0.1	38.29	0	0.00	37.70	0.1	277	0.02%
2024/07/02	0.1	37.30	0	0.00	37.15	0.1	294	0.02%
2024/07/01	0.2	37.71	0	0.00	37.20	0.2	293	0.05%
2024/06/21	4	37.65	0	0.00	37.95	4	298	1.34%
2024/05/30	0	41.55	0	0.00	41.05	0	325	0.01%
2024/05/27	0	0.00	0.1	37.05	37.75	-0.1	275	-0.03%
2024/05/23	0	0.00	15	38.28	37.80	-15	277	-5.41%
2024/05/14	0	0.00	1	37.25	37.60	-1	273	-0.37%
2024/05/09	0	0.00	1	35.45	35.30	-1	269	-0.37%
2024/05/02	0	35.35	0	0.00	35.15	0	266	0.01%
2024/04/26	0	0.00	0	35.50	35.25	0	247	0.00%
2024/04/23	0	35.53	0	0.00	34.85	0	247	0.00%
2024/04/22	0	34.73	0	0.00	34.30	0	246	0.00%
2024/04/19	3	36.17	0	0.00	35.30	3	239	1.25%
2024/04/18	3	37.30	0	0.00	37.00	3	229	1.31%
2024/04/16	3	38.75	1	39.15	38.55	2	219	0.91%
2024/04/15	0	39.36	0	0.00	39.10	0	217	0.00%
2024/04/12	0.1	39.20	0	0.00	39.60	0.1	213	0.05%
2024/04/10	0	0.00	1	43.50	42.70	-1	205	-0.49%
2024/04/09	2	39.30	0	0.00	43.45	2	198	1.01%
2024/04/08	0.1	39.90	0	0.00	39.50	0.1	187	0.05%
2024/04/02	4	39.83	0	0.00	39.95	4	187	2.13%
2024/04/01	1	40.05	0	0.00	40.05	1	186	0.54%
2024/03/29	0	0.00	1	40.50	40.35	-1	186	-0.54%
2024/03/27	0.1	39.75	0	0.00	39.60	0.1	184	0.05%
2024/03/26	1	39.90	0	0.00	39.85	1	182	0.55%
2024/03/13	3	40.45	0	0.00	40.20	3	180	1.67%
2024/03/08	2	41.33	0	0.00	40.60	2	184	1.08%
2024/03/07	1.1	43.03	0	0.00	42.80	1.1	178	0.62%
2024/03/05	1	44.50	0	0.00	44.60	1	170	0.59%
2024/02/29	1	45.00	0	0.00	45.00	1	166	0.61%
2024/02/27	0	0.00	0	45.10	44.90	0	167	0.00%
2024/02/26	0	45.60	0	0.00	45.45	0	164	0.01%
2024/02/23	0.2	45.97	0	0.00	45.70	0.2	166	0.11%
2024/02/21	2	46.60	0	0.00	46.55	2	164	1.21%
2024/02/05	1	45.80	3	45.68	45.60	-2	164	-1.21%
2024/02/01	0.1	45.35	0	0.00	45.30	0.1	161	0.04%
2024/01/25	0	45.85	0	0.00	45.65	0	158	0.00%
2024/01/24	0	45.90	0	0.00	45.70	0	158	0.00%
2024/01/17	1	45.57	0	0.00	45.50	1	164	0.63%
2024/01/12	0	46.90	0	0.00	46.90	0	176	0.00%
2024/01/11	0	46.90	0	0.00	46.90	0	179	0.00%
2024/01/04	0.3	46.95	0	0.00	46.80	0.3	182	0.16%
2023/12/27	0.1	47.50	0	0.00	47.20	0.1	198	0.04%
2023/12/22	0.1	47.70	0	0.00	47.30	0.1	211	0.04%
2023/12/07	0	50.20	0	0.00	49.90	0	281	0.00%
2023/12/04	0	49.30	0	0.00	49.00	0	289	0.01%
2023/11/14	1	45.45	0	0.00	45.90	1	299	0.33%
2023/10/31	0.1	47.24	0	0.00	46.40	0.1	315	0.03%
2023/10/20	5.1	47.50	0	0.00	47.10	5.1	311	1.63%
2023/10/19	0	0.00	0	49.40	48.15	0	313	-0.01%
2023/10/12	0.1	51.20	0	0.00	51.50	0.1	320	0.02%
2023/10/11	2	52.00	0	0.00	51.00	2	323	0.62%
2023/09/28	0	0.00	1	54.70	54.60	-1	320	-0.31%
2023/09/27	1	54.80	5	54.02	54.00	-4	321	-1.24%
2023/09/26	5.1	55.92	0	0.00	55.70	5.1	322	1.57%
2023/09/21	0	0.00	1	53.00	53.00	-1	324	-0.31%
2023/09/19	0	0.00	19	54.90	54.30	-19	326	-5.82%
2023/09/15	20	54.39	0	0.00	56.50	20	319	6.25%
2023/09/14	0	53.50	10	52.82	53.20	-10	307	-3.25%
2023/09/13	8	53.86	1.3	53.35	53.30	6.7	307	2.18%
2023/09/12	3	52.47	3	53.70	54.00	0	308	0.00%
2023/09/11	0.6	47.22	0	0.00	49.15	0.6	292	0.20%
2023/09/01	0	0.00	1	50.10	50.20	-1	306	-0.33%
2023/08/29	0	0.00	3	49.85	50.30	-3	313	-0.96%
2023/08/28	3	48.80	0	0.00	49.00	3	314	0.95%
2023/08/18	0	0.00	2	53.05	51.50	-2	336	-0.59%
2023/08/17	0	53.90	0	0.00	53.40	0	345	0.01%
2023/08/16	0	54.03	0	0.00	54.00	0	350	0.00%
2023/08/11	2	61.35	1	61.80	61.20	1	404	0.25%
2023/08/07	0	0.00	1	60.00	62.90	-1	604	-0.17%
2023/08/01	0	0.00	2	60.20	60.10	-2	683	-0.29%
2023/07/31	0.1	61.00	0	0.00	60.20	0.1	701	0.01%
2023/07/28	1	61.00	0	0.00	61.00	1	716	0.14%
2023/07/26	1	60.40	0	0.00	60.30	1	783	0.13%
2023/07/25	0	0.00	1	60.20	61.20	-1	795	-0.13%
2023/07/24	2	60.10	0	0.00	60.00	2	799	0.25%
2023/07/21	0	62.80	6	62.50	62.10	-6	800	-0.75%
2023/07/20	6	62.95	0	0.00	63.00	6	819	0.73%
2023/07/14	0	0.00	1	65.50	65.80	-1	980	-0.10%
2023/07/13	2	66.45	1	65.40	65.20	1	984	0.10%
2023/07/12	0	0.00	2	67.85	67.00	-2	981	-0.20%
2023/07/11	0	0.00	1	67.80	67.70	-1	992	-0.10%
2023/07/04	3	67.13	2	66.90	67.10	1	1,056	0.09%
2023/06/30	4	68.70	0	0.00	68.50	4	1,046	0.38%
2023/06/28	0	0.00	6	66.97	67.00	-6	1,047	-0.57%
2023/06/27	1	68.20	0	0.00	67.00	1	1,046	0.10%
2023/06/21	0	0.00	4	69.43	69.20	-4	1,042	-0.38%
2023/06/20	1	69.80	1	69.70	69.50	0	1,041	0.00%
2023/06/16	10	69.66	0	0.00	70.70	10	1,047	0.95%
2023/06/15	0	0.00	3	69.17	69.00	-3	1,038	-0.29%
2023/06/14	0	0.00	3	69.67	69.70	-3	1,033	-0.29%
2023/06/13	1	70.00	2	70.30	69.80	-1	1,042	-0.10%
2023/06/09	1	71.80	1	72.90	72.30	0	1,029	0.00%
2023/06/08	3	72.73	1	72.50	72.10	2	1,033	0.19%
2023/06/07	3	71.67	0	0.00	71.20	3	1,037	0.29%
2023/06/06	0	0.00	4	71.13	71.00	-4	1,039	-0.38%
2023/06/02	3	72.27	3	71.87	71.80	0	1,054	0.00%
2023/06/01	0	0.00	2	71.60	71.60	-2	1,055	-0.19%
2023/05/31	0	0.00	1	72.20	72.10	-1	1,057	-0.09%
2023/05/26	1	71.50	0	0.00	70.80	1	1,090	0.09%
2023/05/25	0	0.00	1	72.90	72.20	-1	1,094	-0.09%
2023/05/24	1	71.20	1	71.40	72.50	0	1,098	0.00%
2023/05/23	1	72.10	0	0.00	72.10	1	1,092	0.09%
2023/05/22	1	74.00	0	0.00	73.20	1	1,084	0.09%
2023/05/19	8	73.60	4	73.30	73.30	4	1,083	0.37%
2023/05/18	3	73.83	5	73.66	73.40	-2	1,082	-0.18%
2023/05/17	0	0.00	1	75.60	75.00	-1	1,062	-0.09%
2023/05/16	7	77.69	4	76.90	76.10	3	1,034	0.29%
2023/05/15	4	75.90	5	76.24	80.00	-1	980	-0.10%
2023/05/12	2.1	75.02	4	75.65	77.80	-1.9	959	-0.20%
2023/05/11	2	72.80	4	72.80	73.10	-2	917	-0.22%
2023/05/10	4	73.98	3	74.13	74.90	1	893	0.11%
2023/05/09	3	72.67	1	72.30	72.50	2	852	0.23%
2023/05/05	7	73.06	0	0.00	72.70	7	837	0.84%
2023/05/04	0	0.00	3	72.13	72.80	-3	838	-0.36%
2023/05/03	7	72.19	0	0.00	72.00	7	829	0.84%
2023/05/02	4	70.48	4	71.98	73.50	0	815	0.00%
2023/04/28	0	0.00	3	70.03	70.70	-3	774	-0.39%
2023/04/27	2	69.35	9	69.09	69.10	-7	767	-0.91%
2023/04/26	3	69.70	0	0.00	70.10	3	762	0.39%
2023/04/25	4	70.05	4	69.68	70.40	0	756	0.00%
2023/04/21	3	69.37	8	67.96	68.20	-5	730	-0.68%
2023/04/20	6	73.08	13	72.85	73.00	-7	696	-1.01%
2023/04/19	10	69.78	6	69.58	70.50	4	614	0.65%
2023/04/18	0	0.00	1	68.00	66.90	-1	585	-0.17%
2023/04/14	0	0.00	2	66.90	66.60	-2	582	-0.34%
2023/04/13	3	67.53	6	66.92	67.70	-3	586	-0.51%
2023/04/12	1	67.50	5	68.12	67.50	-4	578	-0.69%
2023/04/11	12	70.60	1	70.90	69.80	11	565	1.95%
2023/03/31	0	0.00	1	64.90	65.00	-1	520	-0.19%
2023/03/30	0	64.60	0	0.00	64.60	0	522	0.00%
2023/03/29	0	65.30	1	65.00	64.90	-1	524	-0.19%
2023/03/27	0	66.60	0	0.00	66.30	0	532	0.00%
2023/03/24	0	66.60	0	0.00	66.40	0	537	0.00%
2023/03/22	0	0.00	7	67.19	67.10	-7	539	-1.30%
2023/03/21	5	67.36	0	0.00	67.20	5	542	0.92%
2023/03/20	2	64.20	0	0.00	64.30	2	543	0.37%
2023/03/17	0.1	63.20	0	0.00	63.40	0.1	547	0.02%
2023/03/16	2	65.05	7	64.79	63.10	-5	554	-0.90%
2023/03/15	0.1	66.80	5	66.66	66.50	-4.9	568	-0.86%
2023/03/13	5	66.54	2	67.10	67.40	3	595	0.50%
2023/03/10	4	69.30	0	0.00	68.90	4	606	0.66%
2023/03/08	1	70.90	0	0.00	71.20	1	616	0.16%
2023/03/07	1	72.80	3	72.80	72.10	-2	641	-0.31%
2023/03/02	1	70.60	1	71.30	71.00	0	655	0.00%
2023/02/24	1	72.00	0	0.00	72.50	1	649	0.15%
2023/02/23	4	69.85	4	69.73	71.10	0	648	0.00%
2023/02/22	1	70.10	0	0.00	70.10	1	659	0.15%
2023/02/21	5	72.08	2	72.00	71.70	3	688	0.44%
2023/02/20	1	71.90	1	72.50	71.80	0	702	0.00%
2023/02/16	1	72.80	1.2	73.58	73.80	-0.2	733	-0.03%
2023/02/14	1	72.00	0.1	71.70	71.70	0.9	835	0.10%
2023/02/13	0	0.00	10	71.62	71.60	-10	890	-1.12%
2023/02/10	12	75.08	2	74.35	73.30	10	950	1.05%
2023/02/08	0	0.00	8	71.93	71.90	-8	985	-0.81%
2023/02/06	1	73.20	0	0.00	73.10	1	1,021	0.10%
2023/02/03	0	0.00	3	73.30	74.00	-3	1,020	-0.29%
2023/02/02	8	73.28	0	0.00	73.10	8	1,015	0.79%
2023/01/31	2	70.75	2	71.65	72.40	0	1,014	0.00%
2023/01/30	5	69.50	0	0.00	70.00	5	1,017	0.49%
2023/01/10	2	68.90	5	68.62	69.00	-3	1,153	-0.26%
2023/01/09	12	71.87	5	71.42	70.50	7	1,192	0.59%
2023/01/06	0	0.00	2.4	68.74	69.70	-2.4	1,223	-0.19%
2023/01/04	3	70.53	0	0.00	69.60	3	1,287	0.23%
2023/01/03	2	67.10	2	69.65	70.80	0	1,346	0.00%
2022/12/30	0	0.00	8	65.96	66.20	-8	1,367	-0.59%
2022/12/28	1	66.40	0	0.00	66.10	1	1,452	0.07%
2022/12/27	1	66.00	0	0.00	66.00	1	1,468	0.07%
2022/12/26	1	66.50	0	0.00	66.00	1	1,483	0.07%
2022/12/23	0	0.00	3	66.10	66.10	-3	1,506	-0.20%
2022/12/22	3	67.00	0.2	66.70	67.10	2.8	1,534	0.19%
2022/12/21	0	0.00	5	65.54	66.30	-5	1,590	-0.31%
2022/12/20	3	69.17	3	67.50	65.20	0	1,618	0.00%
2022/12/16	0	0.00	6	68.05	68.10	-6	1,687	-0.36%
2022/12/15	0	0.00	4	69.65	69.30	-4	1,729	-0.23%
2022/12/14	0	0.00	2	69.40	69.90	-2	1,741	-0.11%
2022/12/12	1	68.00	0	0.00	70.30	1	1,735	0.06%
2022/12/08	16	69.99	11	69.07	69.90	5	1,726	0.29%
2022/12/07	5	69.84	3	69.27	69.90	2	1,719	0.12%
2022/12/06	1	73.70	50	74.21	73.20	-49	1,697	-2.89%
2022/12/01	2	74.70	0	0.00	74.60	2	1,655	0.12%
2022/11/29	51	76.44	2	76.90	75.90	49	1,639	2.99%
2022/11/25	1	72.80	2	74.60	72.60	-1	1,617	-0.06%
2022/11/24	4	75.80	1	76.00	74.00	3	1,610	0.19%
2022/11/23	1	75.40	2	75.25	74.70	-1	1,605	-0.06%
2022/11/18	2	75.45	0	0.00	73.80	2	1,585	0.13%
2022/11/17	3	76.93	2	76.25	76.90	1	1,566	0.06%
2022/11/16	2	73.00	14	73.32	72.50	-12	1,535	-0.78%
2022/11/15	1	75.50	0	0.00	74.50	1	1,541	0.06%
2022/11/11	2	75.20	0	0.00	74.10	2	1,505	0.13%
2022/11/10	7	76.41	2	78.55	76.80	5	1,460	0.34%
2022/11/09	4	79.00	2	79.45	78.60	2	1,402	0.14%
2022/11/08	2	76.45	1	77.30	79.40	1	1,354	0.07%
2022/11/07	4	72.90	0	0.00	72.20	4	1,288	0.31%
2022/11/04	7	74.00	6	73.77	73.50	1	1,259	0.08%
2022/11/02	0	0.00	2	70.30	71.10	-2	1,198	-0.17%
2022/11/01	4	65.35	0	0.00	65.40	4	1,168	0.34%
2022/10/31	0	0.00	6	63.43	64.30	-6	1,164	-0.52%
2022/10/27	6	65.20	1	66.50	66.40	5	1,148	0.44%
2022/10/26	2	66.50	10	66.07	64.50	-8	1,142	-0.70%
2022/10/25	4	66.25	1	65.90	65.50	3	1,135	0.26%
2022/10/21	4	71.03	0	0.00	69.50	4	1,104	0.36%
2022/10/20	1	66.80	1	72.40	71.60	0	1,080	0.00%
2022/10/19	4	69.45	0	0.00	68.10	4	1,054	0.38%
2022/10/18	3	71.93	5	71.02	70.90	-2	1,050	-0.19%
2022/10/17	5	70.52	0	0.00	72.90	5	1,054	0.47%
2022/10/14	0	0.00	7	68.87	71.60	-7	1,017	-0.69%
2022/10/13	7	66.79	0	0.00	65.10	7	979	0.71%
2022/10/12	1	68.50	0	0.00	70.90	1	948	0.11%
2022/10/11	6	72.53	5	71.14	72.80	1	922	0.11%
2022/10/07	3	68.30	0	0.00	69.70	3	863	0.35%
2022/10/06	7	66.11	6.1	69.39	69.80	0.9	832	0.11%
2022/10/04	0	0.00	7	60.79	62.00	-7	771	-0.91%
2022/10/03	0	0.00	9	60.62	60.30	-9	767	-1.17%
2022/09/30	5	60.00	3	61.27	62.30	2	776	0.26%
2022/09/29	2	63.65	7	63.79	62.90	-5	777	-0.64%
2022/09/28	7	65.36	1	65.00	62.90	6	773	0.78%
2022/09/27	1	61.20	2	62.45	64.30	-1	755	-0.13%
2022/09/23	16	62.84	7	58.50	64.10	9	756	1.19%
2022/09/22	8	57.69	8.5	59.40	60.60	-0.5	714	-0.07%
2022/09/21	0	0.00	3	55.03	55.10	-3	676	-0.44%
2022/09/20	0	52.10	1	51.40	51.80	-1	677	-0.15%
2022/09/16	1	52.50	0	0.00	52.40	1	709	0.14%
2022/09/12	0	0.00	5	51.42	52.00	-5	798	-0.63%
2022/09/06	5	51.56	0	0.00	51.00	5	926	0.54%
2022/08/26	0	0.00	1	54.00	54.00	-1	943	-0.11%
2022/08/23	0	0.00	1	55.00	54.30	-1	945	-0.11%
2022/08/22	1	55.90	0	0.00	55.80	1	948	0.11%
2022/08/17	1	54.00	0	0.00	54.40	1	1,036	0.10%
2022/08/15	2	53.40	0	0.00	53.70	2	1,112	0.18%
2022/08/11	1	52.00	1	52.30	51.90	0	1,194	0.00%
2022/08/09	0.4	50.40	0	0.00	50.80	0.4	1,206	0.03%
2022/08/08	0	0.00	1	51.10	51.30	-1	1,203	-0.08%
2022/08/02	0.1	52.60	0.1	52.60	52.70	0.1	1,209	0.00%
2022/07/27	1	52.60	0	0.00	53.10	1	1,220	0.08%
2022/07/26	1.2	51.97	3	52.03	51.80	-1.8	1,221	-0.15%
2022/07/25	0	0.00	1	53.50	53.80	-1	1,216	-0.08%
2022/07/22	2	57.60	0	0.00	57.60	2	1,199	0.17%
2022/07/21	0	0.00	1	51.90	52.90	-1	1,167	-0.09%
2022/07/20	0	0.00	2	51.80	51.30	-2	1,164	-0.17%
2022/07/19	0	0.00	2	51.55	51.50	-2	1,169	-0.17%
2022/07/18	0.1	52.50	1	52.60	51.90	-0.9	1,177	-0.08%
2022/07/15	0	0.00	10	50.83	51.40	-10	1,197	-0.83%
2022/07/14	6.2	50.80	0	0.00	50.90	6.2	1,206	0.51%
2022/07/13	0	51.20	2	50.65	50.20	-2	1,211	-0.16%
2022/07/12	1.1	50.98	0	0.00	50.20	1.1	1,215	0.09%
2022/07/11	1	55.00	0	0.00	55.00	1	1,221	0.08%
2022/07/08	1	56.60	4	56.70	57.90	-3	1,216	-0.25%
2022/07/07	1.1	47.29	1	54.00	54.50	0.1	1,201	0.01%
2022/07/06	1.1	50.62	0	0.00	49.95	1.1	1,187	0.09%
2022/07/05	0	55.50	0	0.00	55.00	0	1,167	0.00%
2022/07/04	8	60.74	2	60.90	59.00	6	1,133	0.53%
2022/07/01	2	67.35	1	65.80	65.50	1	1,109	0.09%
2022/06/29	0	0.00	1	70.90	71.70	-1	1,078	-0.09%
2022/06/28	1	73.78	0	0.00	71.30	1	1,076	0.10%
2022/06/27	0	0.00	3	73.20	73.70	-3	1,068	-0.28%
2022/06/22	0	0.00	2	74.70	72.20	-2	1,055	-0.19%
2022/06/21	3	70.57	0	0.00	71.20	3	1,042	0.29%
2022/06/20	0	0.00	1	71.10	69.10	-1	1,045	-0.10%
2022/06/17	3	71.73	5	71.02	71.80	-2	1,027	-0.19%
2022/06/16	0.5	72.30	0	0.00	72.00	0.5	1,010	0.05%
2022/06/15	4	70.10	3	70.50	70.30	1	975	0.10%
2022/06/14	2.5	67.40	0.6	64.70	68.40	1.9	954	0.20%
2022/06/08	0.2	68.50	0.1	67.70	67.70	0.1	1,018	0.01%
2022/06/06	1	66.60	0	0.00	66.00	1	1,041	0.10%
2022/06/02	0	0.00	5	67.20	66.60	-5	1,044	-0.48%
2022/06/01	0.4	68.60	6	68.28	67.30	-5.6	1,049	-0.53%
2022/05/31	1	67.00	5	67.30	66.80	-4	1,049	-0.38%
2022/05/27	1	68.10	1	67.80	67.40	0	1,080	0.00%
2022/05/26	3	66.70	11	66.51	66.00	-8	1,075	-0.74%
2022/05/25	11	73.08	3	71.73	71.60	8	1,036	0.77%
2022/05/24	2	80.00	6	80.72	78.30	-4	1,014	-0.39%
2022/05/23	0	0.00	2	76.35	81.00	-2	980	-0.20%
2022/05/20	1.3	73.63	1	74.90	74.50	0.3	949	0.03%
2022/05/19	1.4	74.14	38.6	73.82	77.70	-37.3	921	-4.04%
2022/05/16	0.5	61.00	0	0.00	60.00	0.5	882	0.06%
2022/05/13	0	59.90	0	0.00	59.90	0	889	0.00%
2022/05/11	0.1	61.00	0	0.00	60.00	0.1	899	0.01%
2022/05/10	1	60.00	0	0.00	61.50	1	910	0.11%
2022/05/09	1	63.00	1	63.10	61.80	0	931	0.00%
2022/05/04	0	0.00	0	65.00	65.30	0	951	0.00%
2022/05/03	0.1	64.30	0	0.00	64.30	0.1	973	0.01%
2022/04/29	0	66.30	0	0.00	65.60	0	1,003	0.00%
2022/04/28	0	0.00	1	66.00	65.60	-1	1,039	-0.10%
2022/04/26	1	67.50	0	0.00	67.50	1	1,154	0.09%
2022/04/25	2	67.00	0.4	68.00	68.50	1.6	1,172	0.14%
2022/04/21	1.4	75.00	0	0.00	76.00	1.4	1,236	0.11%
2022/04/18	1.2	65.29	0.2	65.70	65.10	1	1,236	0.08%
2022/04/15	0	68.80	0	0.00	67.60	0	1,245	0.00%
2022/04/14	0.6	74.48	1	73.40	73.00	-0.4	1,247	-0.03%
2022/04/13	0	74.80	3	74.40	74.60	-3	1,256	-0.24%
2022/04/12	3	75.50	0.4	74.20	74.60	2.7	1,271	0.21%
2022/04/11	0	0.00	0.2	78.00	77.70	-0.2	1,289	-0.01%
2022/04/08	0.2	79.80	0	0.00	78.90	0.2	1,311	0.02%
2022/04/07	0.3	80.70	0.3	78.00	78.50	0	1,333	0.00%
2022/04/06	1	79.00	0	0.00	80.10	1	1,407	0.07%
2022/04/01	2	79.20	0	0.00	79.50	2	1,508	0.13%
2022/03/31	0	81.60	0.3	80.76	80.10	-0.3	1,587	-0.02%
2022/03/30	0.2	83.50	0	0.00	81.60	0.2	1,665	0.01%
2022/03/29	1.1	81.95	0	0.00	81.60	1.1	1,707	0.06%
2022/03/28	1	81.40	0.3	81.80	81.70	0.7	1,711	0.04%
2022/03/25	1	84.40	0.2	84.50	84.40	0.8	1,712	0.05%
2022/03/24	0.1	88.00	0.3	87.61	87.10	-0.2	1,716	-0.01%
2022/03/23	0.1	85.00	0	0.00	86.10	0.1	1,712	0.01%
2022/03/22	0.1	84.80	0	0.00	83.80	0.1	1,732	0.01%
2022/03/17	0.2	85.60	0	0.00	88.50	0.2	1,835	0.01%
2022/03/16	0.2	86.40	0.2	84.50	84.20	-0.1	1,867	0.00%
2022/03/15	0	0.00	2	87.20	86.00	-2	1,934	-0.10%
2022/03/14	6	86.77	2.1	87.09	87.10	3.9	1,965	0.20%
2022/03/11	1	89.50	3.1	88.82	89.50	-2.1	1,998	-0.11%
2022/03/10	0.3	86.10	1.1	87.70	88.50	-0.9	1,990	-0.04%
2022/03/08	3.3	80.03	0	0.00	78.00	3.3	2,020	0.16%
2022/03/07	1	80.01	0.5	79.78	80.00	0.5	2,053	0.03%
2022/03/04	0	0.00	0.5	83.50	83.50	-0.5	2,104	-0.02%
2022/03/02	0.5	87.30	1	85.50	86.80	-0.5	2,236	-0.02%
2022/03/01	0	0.00	2	82.20	85.30	-2	2,317	-0.09%
2022/02/25	0.2	76.40	0	0.00	77.60	0.2	2,389	0.01%
2022/02/24	2	78.90	1.1	78.77	75.00	0.9	2,423	0.04%
2022/02/22	0	0.00	0.2	80.60	79.50	-0.2	2,464	-0.01%
2022/02/21	1	82.80	0	0.00	82.20	1	2,473	0.04%
2022/02/17	2	85.05	7	86.60	85.50	-5	2,531	-0.20%
2022/02/15	0	0.00	1	83.50	82.80	-1	2,622	-0.04%
2022/02/14	3	82.53	0	0.00	81.70	3	2,718	0.11%
2022/02/09	1.1	82.23	1	89.50	87.70	0.1	3,228	0.00%
2022/02/08	1.2	82.89	0	0.00	82.90	1.2	3,397	0.03%
2022/02/07	3.1	82.67	0	0.00	81.80	3.1	3,434	0.09%
2022/01/26	2	84.15	3	84.27	83.50	-1	3,518	-0.03%
2022/01/25	6	88.10	1	85.20	85.00	5	3,528	0.14%
2022/01/24	2.1	89.80	4.1	87.67	89.50	-2	3,551	-0.06%
2022/01/21	3.1	92.92	0.3	93.18	92.00	2.9	3,545	0.08%
2022/01/20	7.3	97.52	0	97.00	96.20	7.3	3,563	0.21%
2022/01/19	0.3	91.10	1.1	93.20	93.20	-0.8	3,557	-0.02%
2022/01/18	4.3	82.14	0.7	81.90	84.80	3.6	3,530	0.10%
2022/01/17	6.4	79.35	1	76.60	83.00	5.4	3,527	0.15%
2022/01/14	11	83.80	4	82.95	83.10	7	3,508	0.20%
2022/01/13	0	0.00	2	91.40	91.80	-2	3,463	-0.06%
2022/01/12	7	89.01	0	0.00	89.90	7	3,468	0.20%
2022/01/11	8	89.28	0	0.00	88.00	8	3,473	0.23%
2022/01/10	4	91.00	0	0.00	90.30	4	3,459	0.12%
2022/01/07	2	94.75	0	0.00	93.80	2	3,447	0.06%
2022/01/05	0	0.00	1	100.00	98.10	-1	3,464	-0.03%
2022/01/04	1	99.00	1	97.10	99.00	0	3,445	0.00%
2022/01/03	2	94.25	2	94.50	94.10	0	3,427	0.00%
2021/12/30	2	98.00	0	0.00	98.00	2	3,412	0.06%
2021/12/29	4	96.48	1	99.05	96.10	3	3,397	0.09%
2021/12/28	2.1	93.39	16.2	98.80	100.00	-14.1	3,331	-0.42%
2021/12/27	7.1	86.72	6	87.00	91.30	1.1	3,242	0.03%
2021/12/24	8	77.21	4.1	82.76	83.00	3.9	3,173	0.12%
2021/12/23	0	0.00	2	76.35	77.50	-2	3,111	-0.06%
2021/12/22	0	0.00	5	71.76	70.50	-5	3,108	-0.16%
2021/12/21	6.3	69.90	0.1	70.20	71.60	6.2	3,185	0.20%
2021/12/20	7	70.80	1	70.00	70.90	6	3,191	0.19%
2021/12/17	13	70.71	0	0.00	70.10	13	3,180	0.41%
2021/12/16	1.4	72.73	5	75.90	73.00	-3.6	3,173	-0.11%
2021/12/15	10.1	76.37	0	0.00	76.00	10.1	3,146	0.32%
2021/12/14	3	76.25	2.3	76.31	80.00	0.7	3,115	0.02%
2021/12/13	1	73.40	0	0.00	73.40	1	3,029	0.03%
2021/12/01	0	0.00	2	42.35	43.50	-2	3,020	-0.07%
2021/11/30	1	43.80	2.9	43.08	43.05	-1.9	2,974	-0.06%
2021/11/29	1	41.20	1	42.05	42.05	0	2,922	0.00%
2021/11/26	1	38.50	0	38.35	38.25	1	2,884	0.03%
2021/11/25	7	43.96	0	0.00	41.00	7	2,878	0.24%
2021/11/24	4	43.65	0	0.00	43.35	4	2,908	0.14%
2021/11/23	1	45.10	2	44.88	45.10	-1	3,023	-0.03%
2021/11/22	1	45.60	1	46.20	45.55	0	3,110	0.00%
2021/11/19	2.2	46.68	12	47.01	46.20	-9.8	3,092	-0.32%
2021/11/18	18	46.91	24	48.63	48.50	-6	3,059	-0.20%
2021/11/17	18	47.39	6	47.05	46.80	12	2,980	0.40%
2021/11/16	7	48.47	13	48.88	48.60	-6	2,934	-0.20%
2021/11/15	1	50.60	1	46.70	50.60	0	2,867	0.00%
2021/11/12	4	43.70	12	45.70	46.00	-8	2,783	-0.29%
2021/11/11	21	43.94	1	44.00	42.80	20	2,756	0.73%
2021/11/10	1	41.50	0	0.00	42.45	1	2,741	0.04%
2021/11/09	0	0.00	2	44.05	44.00	-2	2,730	-0.07%
2021/11/08	3	43.50	9	44.68	43.70	-6	2,778	-0.22%
2021/11/05	0	0.00	2	45.00	45.00	-2	2,744	-0.07%
2021/11/04	4	45.53	20	44.60	44.50	-16	2,715	-0.59%
2021/11/03	23	42.48	5	44.06	45.55	18	2,817	0.64%
2021/11/02	4	43.59	4	43.58	42.85	0	2,884	0.00%
2021/11/01	4	47.45	39	47.53	47.55	-35	2,887	-1.21%
2021/10/29	33	42.01	14	45.61	45.95	19	2,821	0.67%
2021/10/28	18	39.54	3	41.10	42.75	15	2,637	0.57%
2021/10/27	11	38.65	3	38.67	38.90	8	2,445	0.33%
2021/10/26	0	0.00	2.1	35.40	35.40	-2.1	2,259	-0.09%
2021/10/25	0	0.00	2	31.75	32.20	-2	2,222	-0.09%
2021/10/22	0	0.00	3	29.57	29.30	-3	2,143	-0.14%
2021/10/21	0.1	28.75	0	0.00	29.75	0.1	2,142	0.00%
2021/10/20	1	28.90	1	28.90	28.60	0	2,136	0.00%
2021/10/19	4.1	29.28	2	29.28	29.40	2.1	2,137	0.10%
2021/10/18	2	28.83	0	0.00	29.05	2	2,120	0.09%
2021/10/15	0	0.00	1	26.45	26.45	-1	2,104	-0.05%
2021/10/13	1	25.30	0	0.00	25.25	1	2,119	0.05%
2021/10/12	15	26.23	0	0.00	26.50	15	2,118	0.71%
2021/10/08	1	27.35	0	0.00	27.20	1	2,124	0.05%
2021/10/06	6	25.28	0	0.00	25.25	6	2,151	0.28%
2021/10/04	5	26.10	0	0.00	26.50	5	2,210	0.23%
2021/10/01	0	29.40	0	0.00	28.60	0	2,256	0.00%
2021/09/29	0	27.55	3	27.50	27.35	-3	2,380	-0.12%
2021/09/28	0.1	27.66	1	27.35	28.40	-0.9	2,395	-0.04%
2021/09/27	20	28.10	0	0.00	28.00	20	2,393	0.84%
2021/09/24	0	0.00	3	28.40	28.60	-3	2,402	-0.12%
2021/09/22	1	28.70	0	0.00	29.00	1	2,401	0.04%
2021/09/15	1	32.50	1	33.90	33.00	0	2,390	0.00%
2021/09/13	0	0.00	0.6	30.58	31.50	-0.6	2,352	-0.03%
2021/09/10	0	0.00	1	31.85	31.40	-1	2,364	-0.04%
2021/09/06	0.3	28.80	1	28.20	28.20	-0.7	2,405	-0.03%
2021/09/03	0	0.00	2	28.30	28.30	-2	2,429	-0.08%
2021/09/02	0	0.00	1	28.05	27.00	-1	2,422	-0.04%
2021/08/31	2.2	32.05	0	0.00	32.20	2.2	2,391	0.09%
2021/08/30	11.2	32.87	0	0.00	32.20	11.2	2,343	0.48%
2021/08/27	0	34.25	2	33.88	33.80	-2	2,273	-0.09%
2021/08/26	0.1	28.30	6	30.65	31.55	-5.9	2,125	-0.28%
2021/08/24	1	25.30	0	0.00	26.10	1	1,994	0.05%
2021/08/12	0	0.00	6	28.20	30.50	-6	1,940	-0.31%
2021/08/10	0	0.00	2	34.55	34.55	-2	1,892	-0.11%
2021/08/09	12	37.85	6.4	38.27	38.35	5.6	1,894	0.30%
2021/08/06	2.2	30.34	1.6	35.20	35.20	0.6	1,755	0.04%
2021/08/05	4	29.45	6	31.88	32.00	-2	1,647	-0.12%
2021/08/04	0	0.00	6.1	28.96	29.15	-6.1	1,575	-0.39%
2021/08/02	0.1	24.20	0	0.00	24.10	0.1	1,512	0.01%
2021/07/28	1	24.60	0	0.00	23.85	1	1,531	0.07%
2021/07/26	0.1	26.25	1.2	26.64	25.50	-1.1	1,529	-0.07%
2021/07/23	0.3	27.53	0	0.00	27.75	0.3	1,503	0.02%
2021/07/22	1.5	28.73	2	29.45	28.50	-0.5	1,506	-0.03%
2021/07/21	0.1	27.30	13.5	28.93	29.50	-13.4	1,490	-0.90%
2021/07/20	0.1	26.50	0	0.00	26.85	0.1	1,455	0.01%
2021/07/19	2	25.68	0	0.00	27.20	2	1,468	0.14%
2021/07/16	0	0.00	1	24.50	24.75	-1	1,508	-0.07%
2021/07/14	1	23.10	0	0.00	24.20	1	1,567	0.06%
2021/07/13	1.2	27.05	0	0.00	25.45	1.2	1,631	0.07%
2021/07/12	0	0.00	3.2	26.21	27.00	-3.2	1,617	-0.19%
2021/07/09	0.2	25.08	0	0.00	24.55	0.2	1,589	0.01%
2021/07/08	2.2	24.41	4.7	23.60	24.65	-2.5	1,563	-0.16%
2021/07/07	3.2	24.10	5.8	23.92	24.40	-2.6	1,497	-0.17%
2021/07/06	0.5	22.20	1	22.20	22.20	-0.5	1,407	-0.04%
2021/07/05	3	20.20	0.4	20.20	20.20	2.6	1,358	0.19%
2021/07/02	0	0.00	3.3	18.22	18.40	-3.3	1,341	-0.25%
2021/07/01	0	0.00	6.2	17.32	16.75	-6.2	1,339	-0.46%
2021/06/28	0.1	19.00	0	0.00	19.00	0.1	1,348	0.01%
2021/06/16	0	0.00	9	10.75	10.70	-9	1,332	-0.68%
2021/06/11	0	0.00	50	10.55	10.90	-50	1,393	-3.59%
2021/06/10	56	11.19	0	0.00	10.80	56	1,410	3.97%
2021/06/09	0	0.00	6	11.00	11.00	-6	1,377	-0.44%
2021/06/02	6	10.40	7.1	10.53	11.05	-1.1	1,460	-0.07%
2021/06/01	0	0.00	2	10.05	10.05	-2	1,451	-0.14%
2021/05/19	0	0.00	25	9.45	9.48	-25	1,460	-1.71%
2021/05/18	0	0.00	0.1	9.23	9.57	-0.1	1,462	0.00%
2021/05/13	0.1	9.90	0	0.00	10.15	0.1	1,423	0.00%
2021/05/12	11.1	9.81	0	0.00	9.91	11.1	1,409	0.78%
2021/05/11	1	10.35	0	0.00	10.40	1	1,382	0.07%
2021/05/06	0.1	10.40	0	0.00	10.35	0.1	1,344	0.01%
2021/04/29	0	0.00	140	10.88	10.80	-140	1,295	-10.81%	大賣/鉅額交易
2021/04/28	0	0.00	10	11.00	11.00	-10	1,294	-0.77%
2021/04/27	121	11.27	0	0.00	11.15	121	1,302	9.29%	大買/鉅額交易
2021/04/26	0.1	11.10	10	11.00	11.15	-9.9	1,298	-0.76%
2021/04/23	40	10.89	3	10.70	10.90	37	1,294	2.86%
2021/04/22	0	0.00	1	11.10	11.00	-1	1,301	-0.08%
2021/04/21	1	11.30	0	0.00	11.30	1	1,304	0.08%
2021/04/16	0	0.00	2	11.55	11.70	-2	1,271	-0.16%
2021/04/15	5	12.10	0	0.00	12.15	5	1,265	0.40%
2021/04/14	8	11.96	3	11.95	12.25	5	1,259	0.40%
2021/04/13	18	12.92	0	0.00	12.75	18	1,258	1.43%
2021/04/12	0	0.00	7	12.39	12.75	-7	1,215	-0.58%
2021/04/09	9	11.60	0	0.00	11.60	9	1,175	0.77%
2021/04/08	8	12.19	6	12.38	12.15	2	1,175	0.17%
2021/04/07	0	0.00	3	11.35	11.40	-3	1,149	-0.26%
2021/04/01	0.3	10.30	0	0.00	10.30	0.3	1,315	0.02%
2021/03/29	0	0.00	2	10.45	10.45	-2	1,333	-0.15%
2021/03/24	0	0.00	1	10.70	10.65	-1	1,330	-0.08%
2021/03/23	0	0.00	2	10.45	10.45	-2	1,327	-0.15%
2021/03/22	0	0.00	1	11.15	10.95	-1	1,312	-0.08%
2021/03/19	0	0.00	1	11.60	11.50	-1	1,296	-0.08%
2021/03/18	4	11.71	0.2	11.75	11.50	3.8	1,285	0.30%
2021/03/17	7.2	11.87	7	12.32	12.10	0.2	1,256	0.01%
2021/03/16	0	0.00	3	11.25	11.35	-3	1,205	-0.25%
2021/03/15	1.2	10.36	0	0.00	10.35	1.2	1,191	0.10%
2021/03/12	1	10.15	0.8	10.19	10.15	0.2	1,207	0.02%
2021/03/11	0.6	10.25	3	10.30	10.10	-2.4	1,214	-0.20%
2021/03/10	5	10.60	10	10.14	10.55	-5	1,184	-0.42%
2021/03/09	2	10.40	1	10.55	10.40	1	1,114	0.09%
2021/03/08	1	11.55	6	11.55	11.55	-5	1,105	-0.45%
2021/03/02	2	14.50	0	0.00	14.40	2	1,213	0.16%
2021/02/26	2	14.40	0	0.00	14.50	2	1,334	0.15%
2021/02/22	0	0.00	1	14.50	14.50	-1	1,402	-0.07%
2021/02/19	0	0.00	4	14.65	14.55	-4	1,410	-0.28%
2021/02/02	0	0.00	3	14.10	13.95	-3	1,572	-0.19%
2021/01/29	6	13.93	6	14.08	13.75	0	1,742	0.00%
2021/01/28	3	14.00	0	0.00	13.90	3	1,773	0.17%
2021/01/26	3	14.05	6	14.33	14.15	-3	1,835	-0.16%
2021/01/25	5	13.55	0	0.00	13.90	5	1,879	0.27%
2021/01/21	7	14.05	5	13.85	13.85	2	1,899	0.11%
2021/01/20	2	14.35	0	0.00	14.30	2	1,887	0.11%
2021/01/19	0	0.00	30	15.33	15.15	-30	1,875	-1.60%
2021/01/18	3	15.30	0	0.00	15.30	3	1,877	0.16%
2021/01/15	8	15.81	0	0.00	15.75	8	1,872	0.43%
2021/01/14	0	0.00	12.3	16.07	16.65	-12.3	1,854	-0.66%
2021/01/13	3	15.65	6.2	15.82	15.60	-3.2	1,832	-0.17%
2021/01/11	10	15.75	4	15.90	15.70	6	1,828	0.33%
2021/01/08	3	15.95	9	16.13	16.00	-6	1,828	-0.33%
2021/01/07	5	15.75	0	0.00	15.80	5	1,819	0.27%
2021/01/06	6	16.13	3	16.30	15.85	3	1,825	0.16%
2021/01/05	3	16.55	6	16.65	16.55	-3	1,799	-0.17%
2020/12/31	6	16.23	3	16.55	16.10	3	1,780	0.17%
2020/12/30	5	17.06	10	17.06	16.65	-5	1,757	-0.28%
2020/12/29	12	17.87	8	17.88	17.90	4	1,702	0.23%
2020/12/28	0	0.00	1	17.00	17.10	-1	1,571	-0.06%
2020/12/25	0	0.00	1	15.65	15.55	-1	1,514	-0.07%
2020/12/24	0	0.00	1	15.60	15.60	-1	1,502	-0.07%
2020/12/23	1	15.00	3	15.05	14.95	-2	1,484	-0.13%
2020/12/18	0	0.00	20	15.15	15.20	-20	1,545	-1.29%
2020/12/17	1	15.00	0	0.00	15.00	1	1,602	0.06%
2020/12/14	0	0.00	13	15.45	15.50	-13	1,656	-0.78%
2020/12/09	5	16.00	0	0.00	15.65	5	1,837	0.27%
2020/12/08	5	16.50	0	0.00	15.90	5	1,863	0.27%
2020/12/07	1	15.30	10	15.16	15.20	-9	1,921	-0.47%
2020/12/04	1	15.80	0	0.00	15.70	1	1,953	0.05%
2020/12/02	0	0.00	15.6	15.95	15.85	-15.6	2,082	-0.75%
2020/11/26	1	16.75	0	0.00	16.65	1	2,397	0.04%
2020/11/25	13	16.83	6	16.99	17.20	7	2,353	0.30%
2020/11/24	10	15.78	0	0.00	16.00	10	2,235	0.45%
2020/11/20	0	0.00	2	15.15	15.20	-2	2,191	-0.09%
2020/11/19	3	15.40	1	15.35	15.35	2	2,190	0.09%
2020/11/18	0	0.00	2	15.23	15.25	-2	2,174	-0.09%
2020/11/16	1	14.90	0.2	15.10	14.85	0.8	2,165	0.04%
2020/11/13	1	15.00	0	0.00	15.00	1	2,168	0.05%
2020/11/12	1	15.30	0	0.00	15.30	1	2,148	0.05%
2020/11/11	5	16.34	0	0.00	15.85	5	2,126	0.24%
2020/11/09	16	16.59	1	16.45	16.45	15	2,082	0.72%
2020/11/06	5	15.40	0	0.00	16.00	5	2,006	0.25%
2020/11/05	5	14.50	0	0.00	15.00	5	1,956	0.26%
2020/11/04	20	14.56	1	14.35	15.00	19	1,945	0.98%
2020/10/30	1	14.25	0	0.00	14.20	1	1,936	0.05%
2020/10/29	2	13.10	0	0.00	13.05	2	1,905	0.10%
2020/10/28	0	0.00	10	13.49	13.40	-10	1,902	-0.53%
2020/10/23	0	0.00	1	13.85	13.90	-1	1,910	-0.05%
2020/10/05	0	0.00	1	14.20	14.05	-1	1,917	-0.05%
2020/09/28	0	0.00	10	14.07	14.10	-10	1,953	-0.51%
2020/09/25	0	0.00	2	13.95	14.10	-2	1,946	-0.10%
2020/09/24	1	13.90	15	13.80	13.85	-14	1,925	-0.73%
2020/09/23	0	0.00	4	14.35	14.35	-4	1,911	-0.21%
2020/09/22	1	14.75	3	14.82	14.80	-2	1,893	-0.11%
2020/09/21	3	15.80	0.8	16.20	15.85	2.2	1,842	0.12%
2020/09/18	2	16.50	0	0.00	16.45	2	1,818	0.11%
2020/09/16	10	16.89	0	0.00	16.70	10	1,791	0.56%
2020/09/15	28	17.28	3	17.40	17.20	25	1,759	1.42%
2020/09/14	5	16.40	1	16.20	16.80	4	1,698	0.24%
2020/09/11	0	0.00	16	15.47	15.30	-16	1,654	-0.97%
2020/09/10	4	16.31	0	0.00	16.05	4	1,638	0.24%
2020/09/09	1	15.50	0	0.00	16.80	1	1,558	0.06%
2020/09/08	0	0.00	6	15.87	16.00	-6	1,521	-0.39%
2020/09/07	35	17.25	10	16.43	16.50	25	1,493	1.67%
2020/09/04	4	16.83	15	16.96	17.05	-11	1,428	-0.77%
2020/09/03	41	15.40	6	14.85	15.50	35	1,267	2.76%
2020/09/02	0	0.00	30.1	13.90	14.10	-30.1	1,228	-2.45%
2020/08/17	2	12.35	0	0.00	12.40	2	1,078	0.19%
2020/08/13	2	12.15	0	0.00	12.10	2	1,073	0.19%
2020/08/11	10	12.20	0	0.00	12.05	10	1,053	0.95%
2020/08/10	5	12.55	0	0.00	12.60	5	1,034	0.48%
2020/08/07	5	12.70	1	13.10	12.80	4	1,017	0.39%
2020/08/05	0	0.00	1	14.15	14.20	-1	971	-0.10%
2020/08/04	5	13.90	0	0.00	13.85	5	991	0.50%
2020/07/29	0	0.00	5	13.68	13.50	-5	988	-0.51%
2020/07/28	0	0.00	2	13.53	13.50	-2	979	-0.20%
2020/07/27	0.4	14.20	0	0.00	14.15	0.4	979	0.04%
2020/07/24	6	15.90	0	0.00	15.65	6	966	0.62%
2020/07/23	4	16.95	0	0.00	16.85	4	958	0.42%
2020/07/22	0	0.00	10	16.20	16.20	-10	942	-1.06%
2020/07/21	10	15.95	0	0.00	15.95	10	945	1.06%
2020/07/17	0	0.00	0.4	16.50	16.45	-0.4	968	-0.04%
2020/07/14	0	0.00	1.2	16.60	16.55	-1.2	989	-0.12%
2020/07/13	0	0.00	5	16.75	17.45	-5	986	-0.51%
2020/07/10	5	16.00	0.5	16.65	16.45	4.5	979	0.46%
2020/07/07	0.1	18.05	0	0.00	18.05	0.1	946	0.01%
2020/07/06	0	0.00	0.1	16.50	16.45	-0.1	948	-0.01%
2020/07/03	0	0.00	5.4	16.55	16.35	-5.4	963	-0.56%
2020/07/02	0	0.00	3.7	16.85	16.80	-3.7	969	-0.38%
2020/06/30	1	16.65	0	0.00	16.65	1	969	0.10%
2020/06/23	1	17.15	0	0.00	17.15	1	1,017	0.10%
2020/06/22	0	0.00	2	18.73	17.90	-2	1,014	-0.20%
2020/06/10	2	10.18	0	0.00	10.00	2	1,015	0.20%
2020/06/09	2	10.55	0	0.00	10.30	2	1,027	0.19%
2020/06/08	1	10.60	1	10.55	10.30	0	1,029	0.00%
2020/06/05	0	0.00	1	11.00	10.85	-1	1,021	-0.10%
2020/05/29	11	10.85	0	0.00	10.40	11	1,094	1.00%
2020/05/28	5	10.90	0	0.00	10.90	5	1,123	0.44%
2020/05/27	0	0.00	4	9.70	9.93	-4	1,123	-0.36%
2020/05/25	5	8.84	0	0.00	9.01	5	1,310	0.38%
2020/05/19	0	0.00	8	9.17	9.15	-8	1,600	-0.50%
2020/05/18	2	9.18	0	0.00	9.13	2	1,679	0.12%
2020/05/15	1	9.00	0	0.00	9.13	1	1,679	0.06%
2020/05/13	1	9.12	1	9.70	9.50	0	1,670	0.00%
2020/05/11	6	9.03	10	9.05	9.20	-4	1,663	-0.24%
2020/05/06	10	9.62	0	0.00	9.56	10	1,640	0.61%
2020/04/10	0	0.00	5	8.70	9.53	-5	1,585	-0.32%
2020/03/26	3	7.97	0	0.00	8.55	3	1,557	0.19%
2020/03/25	0	0.00	2	7.84	7.78	-2	1,542	-0.13%
2020/03/20	2	7.08	0	0.00	7.01	2	1,519	0.13%
2020/03/19	0	0.00	3	7.38	7.34	-3	1,489	-0.20%
2020/03/17	0	0.00	5	9.01	9.05	-5	1,455	-0.34%
2020/03/16	1	9.95	0	0.00	9.60	1	1,444	0.07%
2020/03/13	1	9.54	11	9.54	9.80	-10	1,434	-0.70%
2020/03/12	1	10.60	0	0.00	10.60	1	1,415	0.07%
2020/03/11	2	12.25	0	0.00	11.75	2	1,377	0.15%
2020/03/06	0.3	13.50	0	0.00	13.40	0.3	1,275	0.02%
2020/03/04	0	0.00	10	13.60	13.95	-10	1,234	-0.81%
2020/03/02	3	14.60	0	0.00	14.60	3	1,105	0.27%
2020/02/27	3	16.50	0	0.00	16.20	3	1,090	0.28%
2020/02/26	11	18.54	1	18.45	17.95	10	1,004	1.00%
2020/02/24	0	16.20	1	16.05	16.05	-1	772	-0.13%
2020/02/20	1	16.15	0	0.00	17.05	1	670	0.15%
2020/02/13	1	14.65	0	0.00	14.50	1	510	0.20%
2020/02/12	0	0.00	16	14.72	14.70	-16	534	-3.00%
2020/02/11	1	14.60	10	14.58	14.50	-9	545	-1.65%
2020/01/31	0	0.00	60	14.64	14.70	-60	588	-10.19%
2020/01/30	2	14.75	8	14.45	14.60	-6	628	-0.95%
2020/01/14	0	0.00	2	15.60	15.60	-2	775	-0.26%
2020/01/13	2	15.65	0	0.00	15.60	2	768	0.26%
2020/01/08	5	15.75	0	0.00	15.55	5	772	0.65%
2020/01/06	0	0.00	11	15.35	15.35	-11	755	-1.46%
2020/01/02	5	15.85	0	0.00	15.85	5	777	0.64%
2019/12/17	0	0.00	0.9	14.80	14.80	-0.9	837	-0.11%
2019/12/13	0	0.00	1	14.75	14.75	-1	843	-0.12%
2019/12/09	1.6	14.94	0	0.00	14.90	1.6	884	0.19%
2019/11/29	0	0.00	2	14.65	14.60	-2	1,062	-0.19%
2019/11/27	0	0.00	2	14.75	14.80	-2	1,099	-0.18%
2019/11/14	17	14.90	0	0.00	14.75	17	1,420	1.20%
2019/11/12	1	15.20	0	0.00	15.00	1	1,409	0.07%
2019/11/11	1	15.05	8	15.54	14.85	-7	1,409	-0.50%
2019/11/08	1	16.20	1	16.00	16.20	0	1,391	0.00%
2019/11/06	3	15.57	0	0.00	15.50	3	1,406	0.21%
2019/11/01	0	0.00	4	16.15	16.10	-4	1,425	-0.28%
2019/10/31	0.1	16.05	0	0.00	16.05	0.1	1,422	0.01%
2019/10/30	42	16.16	0	0.00	15.95	42	1,407	2.98%
2019/10/29	6	16.00	0	0.00	15.95	6	1,391	0.43%
2019/10/28	18.2	16.96	3	16.55	16.80	15.2	1,343	1.13%
2019/10/17	0	0.00	10	14.56	14.40	-10	1,181	-0.85%
2019/10/16	5	14.35	0	0.00	14.35	5	1,174	0.43%
2019/10/15	9	14.48	0	0.00	14.50	9	1,169	0.77%
2019/10/09	0	0.00	1	14.70	14.65	-1	1,153	-0.09%
2019/10/08	1	15.10	0	0.00	15.05	1	1,144	0.09%
2019/10/03	0	0.00	2	14.95	15.15	-2	1,114	-0.18%
2019/09/25	3	14.97	1	14.95	14.80	2	1,107	0.18%
2019/09/23	0	0.00	4	14.75	14.65	-4	1,071	-0.37%
2019/09/20	3	14.70	0	0.00	14.75	3	1,065	0.28%
2019/09/19	5	14.64	0	0.00	14.75	5	1,061	0.47%
2019/09/18	0	0.00	3	14.80	14.70	-3	1,056	-0.28%
2019/09/17	12	14.72	0	0.00	14.80	12	1,053	1.14%
2019/09/16	2	14.75	3	14.85	14.50	-1	1,042	-0.10%
2019/09/12	1	15.00	0	0.00	14.80	1	1,029	0.10%
2019/09/11	1	15.30	0	0.00	15.15	1	1,015	0.10%
2019/09/09	0	0.00	8	14.71	15.00	-8	957	-0.84%
2019/09/06	12	14.52	3	14.85	14.65	9	939	0.96%
2019/09/05	3	14.60	20	14.75	14.65	-17	916	-1.85%
2019/09/04	20	15.05	0	0.00	14.70	20	896	2.23%
2019/09/03	0	0.00	3	14.75	14.85	-3	843	-0.36%
2019/09/02	3	13.70	5	13.80	14.15	-2	800	-0.25%
2019/08/30	1	13.55	0	0.00	13.65	1	778	0.13%
2019/08/29	0	0.00	1	13.50	13.70	-1	764	-0.13%
2019/08/28	0	0.00	2	13.20	13.30	-2	731	-0.27%
2019/08/27	4	13.15	0	0.00	13.10	4	721	0.55%
2019/08/26	2	13.23	2	13.20	13.15	0	714	0.00%
2019/08/23	0.8	13.70	0	0.00	13.35	0.8	694	0.11%
2019/08/22	0	0.00	25	13.65	13.55	-25	677	-3.69%
2019/08/21	7	13.41	25	13.35	13.30	-18	639	-2.82%
2019/08/20	34	13.25	1	13.60	13.45	33	599	5.50%
2019/08/16	0	0.00	6	14.38	14.60	-6	416	-1.44%
2019/08/15	1	14.05	1	14.30	14.35	0	414	0.00%
2019/08/14	3	14.55	0	0.00	14.40	3	415	0.72%
2019/08/08	6	15.42	0	0.00	15.45	6	405	1.48%
2019/08/07	0	0.00	3	15.40	15.40	-3	379	-0.79%
2019/08/02	3	16.13	0	0.00	15.60	3	336	0.89%
2019/08/01	0	0.00	1	16.35	16.35	-1	339	-0.29%
2019/07/26	1	16.80	0	0.00	16.85	1	366	0.27%
2019/07/23	7	16.49	0	0.00	16.40	7	382	1.83%
2019/07/22	3	16.75	0	0.00	16.55	3	400	0.75%
2019/07/19	1	16.70	18	16.60	16.90	-17	414	-4.10%
2019/07/18	1	17.00	0	0.00	16.90	1	434	0.23%
2019/07/17	1	16.75	0	0.00	17.00	1	459	0.22%
2019/07/05	1	18.65	0	0.00	18.80	1	697	0.14%
2019/06/25	1	18.20	0	0.00	18.25	1	767	0.13%
2019/06/24	2	18.30	0	0.00	18.25	2	768	0.26%
2019/06/12	3	18.50	0	0.00	18.30	3	788	0.38%
2019/06/10	11	18.18	0	0.00	17.80	11	783	1.40%
2019/06/06	5	18.35	0	0.00	18.40	5	787	0.64%
2019/06/04	1	17.45	0	0.00	18.10	1	789	0.13%
2019/05/29	1	17.40	0	0.00	17.55	1	825	0.12%
2019/05/23	0	0.00	71	16.73	16.60	-71	881	-8.06%
2019/05/20	0	0.00	8	17.10	17.05	-8	885	-0.90%
2019/05/03	0	0.00	1	20.30	20.40	-1	874	-0.11%
2019/04/29	1	19.50	0	0.00	19.40	1	889	0.11%
2019/04/26	0	0.00	7	20.06	19.90	-7	878	-0.80%
2019/04/25	0	0.00	8	20.63	20.55	-8	866	-0.92%
2019/04/24	0	0.00	1	21.00	21.00	-1	852	-0.12%
2019/04/23	0	0.00	1	21.45	21.30	-1	840	-0.12%
2019/04/22	0	0.00	3	21.15	21.90	-3	820	-0.37%
2019/04/17	0	0.00	1	21.30	21.10	-1	748	-0.13%
2019/04/15	10	18.93	0	0.00	18.95	10	676	1.48%
2019/04/12	2	19.45	20	19.71	19.50	-18	675	-2.66%
2019/04/11	2	19.00	10	19.00	18.90	-8	653	-1.22%
2019/04/10	1	18.35	0	0.00	18.15	1	661	0.15%
2019/04/09	33	18.35	4	18.35	18.35	29	640	4.53%
2019/03/29	1	15.35	0	0.00	15.45	1	742	0.13%
2019/03/22	1	16.05	0	0.00	16.05	1	807	0.12%
2019/03/21	1	16.10	0	0.00	16.05	1	831	0.12%
2019/03/20	2	16.03	0	0.00	16.15	2	861	0.23%
2019/03/19	1	16.25	0	0.00	16.20	1	876	0.11%
2019/03/18	1	16.45	0	0.00	16.50	1	914	0.11%
2019/03/12	2	16.30	0	0.00	16.10	2	976	0.20%
2019/03/08	2	16.40	0	0.00	16.55	2	973	0.21%
2019/03/05	0	0.00	6	17.90	17.90	-6	954	-0.63%
2019/02/26	0	0.00	5	18.80	18.80	-5	935	-0.53%
2019/02/25	1	19.30	0	0.00	19.45	1	921	0.11%
2019/02/19	0	0.00	9	17.95	18.00	-9	884	-1.02%
2019/02/14	8	18.45	0	0.00	18.40	8	876	0.91%
2019/02/13	1	17.90	0	0.00	17.95	1	861	0.12%
2019/02/12	1	18.00	0	0.00	17.95	1	858	0.12%
2019/01/23	0	0.00	6	18.52	18.30	-6	827	-0.72%
2019/01/22	6	17.25	0	0.00	17.50	6	816	0.74%
2019/01/17	0	0.00	9	18.60	18.60	-9	790	-1.14%
2019/01/15	2	18.85	0	0.00	18.75	2	773	0.26%
2019/01/14	0	0.00	2	19.10	19.10	-2	759	-0.26%
2019/01/11	6	19.60	0	0.00	19.40	6	755	0.79%
2019/01/10	0	0.00	7	19.30	19.10	-7	736	-0.95%
2019/01/04	12	18.89	6	18.75	18.90	6	697	0.86%
2019/01/03	0	0.00	10	19.25	19.15	-10	694	-1.44%
2018/12/26	5	18.60	0	0.00	18.60	5	626	0.80%
2018/12/25	0	0.00	12	19.10	19.20	-12	608	-1.97%
2018/12/21	0	0.00	2	18.55	18.55	-2	487	-0.41%
2018/12/17	1	17.50	0	0.00	17.60	1	477	0.21%
2018/12/11	10	18.00	0	0.00	17.50	10	401	2.49%
2018/12/10	6	17.00	0	0.00	17.50	6	360	1.66%
2018/12/06	0	0.00	4	14.60	14.50	-4	300	-1.33%
2018/12/05	4	13.90	0	0.00	14.40	4	295	1.36%
2018/11/29	0	0.00	3	14.50	14.55	-3	297	-1.01%
2018/11/23	1	14.45	0	0.00	14.15	1	328	0.30%
2018/11/07	1	14.10	0	0.00	14.10	1	366	0.27%
2018/10/19	2	14.30	0	0.00	14.10	2	385	0.52%
2018/10/16	3	14.00	0	0.00	14.55	3	386	0.78%
2018/10/11	13	14.95	0	0.00	14.45	13	396	3.28%
2018/10/08	1	16.80	0	0.00	16.40	1	389	0.26%
2018/09/26	5	20.00	2	19.00	19.25	3	350	0.86%
2018/09/25	0	0.00	2	18.50	18.30	-2	332	-0.60%
2018/09/20	0	0.00	6	17.98	17.70	-6	323	-1.86%
2018/09/06	0	0.00	9	17.74	17.80	-9	325	-2.77%
2018/09/03	5	17.00	0	0.00	17.25	5	325	1.54%
2018/08/29	2	14.60	0	0.00	14.65	2	299	0.67%
2018/08/23	17	15.65	0	0.00	15.60	17	312	5.44%
2018/08/22	7	15.30	0	0.00	15.55	7	313	2.23%
2018/08/20	10	15.43	0	0.00	15.05	10	309	3.23%
2018/08/17	8	16.00	2	16.10	16.00	6	294	2.04%
2018/08/16	4	17.00	0	0.00	16.45	4	287	1.39%
2018/08/15	2	17.65	3	17.70	17.60	-1	279	-0.36%
2018/08/14	1	18.80	5	18.72	18.70	-4	271	-1.47%
2018/08/03	1	19.90	0	0.00	19.90	1	260	0.38%
2018/07/20	4	20.23	0	0.00	20.20	4	278	1.44%
2018/07/18	0	0.00	2	21.00	20.70	-2	274	-0.73%
2018/07/16	0	0.00	1	19.90	20.00	-1	265	-0.38%
2018/07/05	0	0.00	1	19.60	19.60	-1	282	-0.35%
2018/07/04	2	20.00	0	0.00	20.10	2	290	0.69%
2018/07/02	7	20.44	0	0.00	20.25	7	297	2.36%
2018/06/29	2	20.35	0	0.00	20.35	2	306	0.65%
2018/06/20	1	20.85	0	0.00	21.00	1	325	0.31%
2018/06/12	0	0.00	1	21.50	21.50	-1	373	-0.27%
2018/06/11	1	21.60	1	21.55	21.55	0	379	0.00%
2018/06/08	1	21.85	0	0.00	21.85	1	385	0.26%
2018/05/31	2	21.10	0	0.00	21.05	2	557	0.36%
2018/05/30	5	21.50	0	0.00	21.05	5	590	0.85%
2018/05/23	6	21.78	0	0.00	21.50	6	698	0.86%
2018/05/22	22	21.78	0	0.00	21.70	22	701	3.14%
2018/05/02	1	23.00	0	0.00	23.40	1	737	0.14%
2018/04/27	0	0.00	61	20.87	21.25	-61	727	-8.39%
2018/04/23	10	22.00	0	0.00	21.80	10	734	1.36%
2018/04/11	1	22.70	0	0.00	22.80	1	786	0.13%
2018/04/10	1	23.15	0	0.00	22.65	1	789	0.13%
2018/04/02	2	23.25	0	0.00	23.10	2	781	0.26%
2018/03/23	2	24.85	0	0.00	24.65	2	765	0.26%
2018/03/22	2	25.33	2	25.05	25.20	0	760	0.00%
2018/03/20	0	0.00	0.2	25.65	25.35	-0.2	752	-0.03%
2018/03/19	0	0.00	1	25.70	25.75	-1	773	-0.13%
2018/03/16	1	26.20	0	0.00	26.00	1	763	0.13%
2018/03/12	5	26.96	0	0.00	26.80	5	730	0.68%
2018/03/09	0.1	27.60	9	27.60	27.60	-8.9	718	-1.24%
2018/03/07	10.1	28.71	0	0.00	27.70	10.1	691	1.46%
2018/03/06	7	27.25	0	0.00	28.75	7	634	1.10%
2018/03/05	18	27.57	2	26.95	26.80	16	582	2.75%
2018/03/02	0	0.00	2	27.18	27.50	-2	554	-0.36%
2018/02/27	15	24.15	0	0.00	23.50	15	457	3.28%
2018/02/23	9	23.30	0	0.00	23.45	9	468	1.92%
2018/02/21	20	22.10	0	0.00	22.50	20	472	4.24%
2018/02/12	14	21.13	0	0.00	21.10	14	472	2.96%
2018/02/06	4	21.76	0	0.00	21.30	4	501	0.80%
2018/02/05	1	23.80	0	0.00	23.60	1	496	0.20%
2018/02/01	1	24.50	0	0.00	24.35	1	512	0.20%
2018/01/25	1	24.70	0	0.00	24.80	1	552	0.18%
2018/01/22	0	0.00	10	24.85	24.85	-10	601	-1.66%
2018/01/10	1	25.70	0	0.00	25.55	1	720	0.14%
2018/01/09	11	26.23	0	0.00	26.35	11	733	1.50%
2018/01/08	1	24.80	0	0.00	24.80	1	748	0.13%
2018/01/04	1	26.15	0	0.00	26.20	1	745	0.13%
2018/01/03	1	26.10	0	0.00	26.10	1	772	0.13%