立凱-KY (5227)-國票券商分點個股進出

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
39.55
漲跌
▼1.45
漲幅
-3.54%
成交量
580張
產業
上櫃電子零組件類股
262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－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/11/21	0	0.00	144	39.68	39.55	-144	241	-59.57%	大賣/鉅額交易
2024/11/20	144	41.60	2	40.85	41.00	142	233	60.79%	大買/鉅額交易
2024/11/19	1	38.60	0	0.00	37.85	1	220	0.45%
2024/11/18	0	0.00	1	37.40	37.60	-1	220	-0.45%
2024/11/15	0	39.00	107.8	39.75	38.80	-107.7	222	-48.48%	大賣/鉅額交易
2024/11/14	108	42.48	0.2	42.36	42.50	107.8	204	52.67%	大買/鉅額交易
2024/11/13	0.9	39.09	0	0.00	38.65	0.9	182	0.52%
2024/11/12	0	0.00	0.4	38.67	39.50	-0.4	186	-0.24%
2024/11/11	0.4	40.84	0	0.00	40.20	0.4	186	0.24%
2024/11/07	0	0.00	1.2	35.68	35.45	-1.2	169	-0.69%
2024/11/06	1.2	35.88	0	0.00	36.00	1.2	171	0.68%
2024/11/01	0.1	36.10	0.3	36.53	36.00	-0.2	168	-0.14%
2024/10/30	0.3	37.54	4.5	38.86	37.50	-4.2	168	-2.49%
2024/10/29	3	39.71	0	0.00	41.50	3	156	1.93%
2024/10/25	1.5	32.85	0	0.00	34.35	1.5	134	1.08%
2024/10/22	0	0.00	2	32.70	32.60	-2	138	-1.44%
2024/10/21	0	0.00	0.3	32.75	32.60	-0.3	139	-0.24%
2024/10/18	0.3	32.80	0	0.00	32.65	0.3	140	0.24%
2024/10/17	0	0.00	0.9	32.65	32.95	-0.9	143	-0.63%
2024/10/16	0.9	32.65	0	0.00	32.95	0.9	146	0.62%
2024/10/04	0	0.00	0.8	34.11	34.10	-0.8	153	-0.54%
2024/10/01	0.8	33.95	0.2	34.00	33.85	0.7	154	0.42%
2024/09/30	0	0.00	1.6	34.05	33.85	-1.6	155	-1.05%
2024/09/27	1.8	33.86	0	0.00	33.95	1.8	156	1.15%
2024/09/26	0	33.72	0.4	33.75	33.70	-0.4	159	-0.24%
2024/09/25	0.4	34.15	0	0.00	33.75	0.4	162	0.24%
2024/09/20	0	0.00	2.5	32.74	32.70	-2.5	164	-1.50%
2024/09/03	0.1	29.17	0	0.00	28.95	0.1	155	0.08%
2024/08/28	0	0.00	0	30.00	30.10	0	162	0.00%
2024/08/27	0	0.00	2.2	30.06	29.95	-2.2	165	-1.31%
2024/08/26	2.2	29.79	0.4	29.31	30.00	1.8	171	1.02%
2024/08/23	0.4	28.63	0	0.00	29.00	0.4	192	0.21%
2024/08/21	0	0.00	0.9	30.46	30.20	-0.9	212	-0.43%
2024/08/20	0.9	30.59	0	0.00	30.50	0.9	215	0.43%
2024/08/13	3	29.50	1	29.40	29.65	2	227	0.88%
2024/08/12	0	0.00	3	29.60	29.60	-3	229	-1.30%
2024/08/08	0	29.75	0	30.70	29.65	0	232	0.00%
2024/08/07	0	31.30	0	31.40	31.20	0	235	0.00%
2024/08/06	0	30.12	0	0.00	29.70	0	234	0.00%
2024/08/02	0.1	35.00	0	0.00	34.75	0.1	226	0.04%
2024/07/31	0	0.00	0.2	36.25	35.70	-0.2	226	-0.07%
2024/07/30	0.2	36.00	0	0.00	36.25	0.2	228	0.07%
2024/07/22	0	0.00	1	34.60	34.60	-1	246	-0.41%
2024/07/12	0	37.50	0	0.00	37.35	0	263	0.02%
2024/07/11	0	37.00	0	0.00	37.00	0	265	0.01%
2024/07/10	0	37.50	0	0.00	37.10	0	269	0.00%
2024/07/09	0	37.10	0	0.00	37.10	0	272	0.01%
2024/07/08	0	0.00	0.1	39.00	37.70	-0.1	277	-0.02%
2024/07/05	0.1	38.50	0	0.00	38.60	0.1	276	0.02%
2024/07/04	0	0.00	1	37.45	37.45	-1	283	-0.35%
2024/06/28	0	0.00	0.1	38.20	37.55	-0.1	294	-0.05%
2024/06/27	0.1	37.85	0	0.00	37.95	0.1	294	0.05%
2024/06/26	0	38.00	0	0.00	38.00	0	296	0.01%
2024/06/24	0	0.00	1	37.25	37.40	-1	297	-0.34%
2024/06/20	0	0.00	1	38.35	38.25	-1	297	-0.34%
2024/06/19	0	0.00	0.3	39.44	38.75	-0.3	296	-0.11%
2024/06/18	0.3	39.40	0	0.00	39.55	0.3	295	0.11%
2024/06/17	0.2	39.45	0	39.30	39.45	0.2	297	0.06%
2024/06/14	0	39.20	0.5	38.76	39.55	-0.4	297	-0.14%
2024/06/13	0.5	38.94	0	0.00	38.50	0.5	296	0.16%
2024/06/07	0	0.00	0	39.55	39.65	0	301	-0.01%
2024/06/06	2.1	39.02	0	0.00	38.85	2.1	304	0.69%
2024/06/05	0.1	39.75	0.1	40.15	39.55	0	307	0.01%
2024/06/04	0.1	40.30	0	0.00	40.05	0.1	315	0.03%
2024/06/03	0	40.90	0.1	41.75	40.65	-0.1	326	-0.02%
2024/05/31	0.5	41.51	0	0.00	41.85	0.5	326	0.17%
2024/05/30	0	0.00	0.6	41.24	41.05	-0.6	325	-0.19%
2024/05/29	0.6	42.21	2.5	41.37	42.40	-1.9	321	-0.59%
2024/05/28	0.5	39.68	0.4	41.08	41.50	0.1	297	0.04%
2024/05/27	0.4	37.46	0	0.00	37.75	0.4	275	0.16%
2024/05/24	0	0.00	1	36.66	37.05	-1	279	-0.37%
2024/05/23	1	38.69	0	0.00	37.80	1	277	0.37%
2024/05/22	0	0.00	0.3	36.15	35.90	-0.3	268	-0.13%
2024/05/21	0.3	36.25	0	0.00	36.00	0.3	269	0.13%
2024/05/16	0	36.70	1	37.25	36.35	-1	274	-0.36%
2024/05/15	3	37.85	0.1	37.87	37.10	2.9	274	1.07%
2024/05/14	0.1	37.53	0.3	36.96	37.60	-0.2	273	-0.08%
2024/05/13	0.3	37.04	0	0.00	37.30	0.3	271	0.11%
2024/05/08	0	0.00	0.1	34.80	34.50	-0.1	269	-0.04%
2024/05/07	0	0.00	0	35.35	35.00	0	268	-0.01%
2024/05/06	0	35.35	0	0.00	35.10	0	268	0.01%
2024/05/03	0	0.00	1	35.05	34.95	-1	267	-0.37%
2024/05/02	0	0.00	0.6	35.54	35.15	-0.6	266	-0.23%
2024/04/30	1.6	36.96	1.6	36.23	36.80	0	262	0.00%
2024/04/29	1.6	35.23	0.2	35.20	35.45	1.5	249	0.59%
2024/04/26	0.2	35.30	0	0.00	35.25	0.2	247	0.07%
2024/04/23	0	34.95	0	0.00	34.85	0	247	0.00%
2024/04/22	0	0.00	1.2	35.60	34.30	-1.2	246	-0.51%
2024/04/19	3.2	35.16	0	0.00	35.30	3.2	239	1.36%
2024/04/18	0	37.10	1	36.75	37.00	-1	229	-0.43%
2024/04/17	0	38.85	0	0.00	38.50	0	222	0.00%
2024/04/15	0	0.00	4.2	39.23	39.10	-4.2	217	-1.93%
2024/04/12	3.2	39.99	0	0.00	39.60	3.2	213	1.49%
2024/04/10	0	0.00	0.4	43.45	42.70	-0.4	205	-0.20%
2024/04/09	0.4	41.49	0	0.00	43.45	0.4	198	0.21%
2024/04/01	0	0.00	0.4	40.40	40.05	-0.4	186	-0.22%
2024/03/29	0.4	40.40	0	0.00	40.35	0.4	186	0.22%
2024/03/26	0	0.00	0.4	40.58	39.85	-0.4	182	-0.24%
2024/03/25	0.4	40.50	0	0.00	40.70	0.4	180	0.24%
2024/03/12	0.1	41.30	0	0.00	40.80	0.1	179	0.05%
2024/03/11	0	41.50	0	0.00	41.25	0	181	0.01%
2024/03/06	0.1	44.85	0	0.00	44.50	0.1	171	0.03%
2024/03/05	0.1	44.80	2	44.55	44.60	-1.9	170	-1.11%
2024/02/15	1	46.00	0	0.00	46.10	1	161	0.62%
2024/02/05	0	0.00	1	46.30	45.60	-1	164	-0.59%
2024/02/02	1	46.00	0	0.00	46.25	1	165	0.59%
2024/02/01	1	45.10	0	0.00	45.30	1	161	0.62%
2024/01/31	0.1	45.70	0	0.00	45.25	0.1	158	0.03%
2024/01/30	1	45.95	0	0.00	45.95	1	156	0.64%
2024/01/24	0	0.00	14	45.75	45.70	-14	158	-8.82%
2024/01/17	0	0.00	3.2	45.59	45.50	-3.2	164	-1.97%
2024/01/16	0.2	46.35	0	0.00	46.10	0.2	165	0.14%
2024/01/09	1	45.80	0	0.00	45.70	1	182	0.55%
2024/01/03	4	47.08	0	0.00	47.00	4	193	2.07%
2023/12/26	0	0.00	1	47.20	47.45	-1	202	-0.49%
2023/12/11	0	0.00	10	49.28	49.15	-10	249	-4.01%
2023/12/06	0	0.00	0.8	51.82	51.30	-0.8	298	-0.25%
2023/12/05	12.8	49.34	0	0.00	52.40	12.8	294	4.33%
2023/12/04	0	0.00	1	48.95	49.00	-1	289	-0.35%
2023/12/01	1	49.95	0.4	49.00	49.55	0.6	287	0.19%
2023/11/30	0.4	48.80	0	0.00	49.35	0.4	282	0.16%
2023/11/24	0	0.00	0.9	48.43	47.15	-0.9	285	-0.32%
2023/11/22	0.1	48.50	0	0.00	48.15	0.1	285	0.05%
2023/11/20	0	0.00	0	48.25	47.50	0	295	0.00%
2023/11/17	0	47.20	0.2	47.05	47.85	-0.2	294	-0.08%
2023/11/16	0.2	46.90	0	0.00	46.90	0.2	293	0.08%
2023/11/13	0	0.00	1	45.75	45.65	-1	300	-0.33%
2023/11/09	1	47.10	0	0.00	47.20	1	305	0.33%
2023/11/08	2	47.30	0	0.00	47.00	2	308	0.65%
2023/11/07	0	0.00	0	47.90	47.30	0	309	-0.01%
2023/11/06	0	47.75	0	0.00	48.00	0	311	0.01%
2023/10/27	0	0.00	0	47.30	46.90	0	317	0.00%
2023/10/26	0	47.60	0	0.00	47.40	0	318	0.00%
2023/10/20	0	0.00	0.1	47.75	47.10	-0.1	311	-0.04%
2023/10/19	0.1	49.00	0	0.00	48.15	0.1	313	0.04%
2023/10/18	2	48.93	0	0.00	48.80	2	313	0.64%
2023/10/16	0.9	50.90	1	50.30	50.30	-0.1	313	-0.05%
2023/10/13	1	51.80	0	0.00	51.50	1	316	0.32%
2023/10/12	2	51.25	0	0.00	51.50	2	320	0.62%
2023/10/11	4	52.00	0	53.50	51.00	4	323	1.24%
2023/10/06	0	54.40	0	0.00	54.30	0	320	0.00%
2023/10/04	2	52.50	0	0.00	52.70	2	319	0.63%
2023/10/02	0	0.00	0.1	55.70	54.30	-0.1	321	-0.03%
2023/09/28	0.1	54.80	0	0.00	54.60	0.1	320	0.03%
2023/09/27	2	54.65	0	0.00	54.00	2	321	0.62%
2023/09/26	6	55.53	1.2	55.68	55.70	4.8	322	1.50%
2023/09/25	0.2	53.60	0.2	54.00	53.20	-0.1	321	-0.02%
2023/09/22	0.2	53.00	0	0.00	53.30	0.2	322	0.07%
2023/09/18	1	57.00	1	57.10	56.90	0	324	0.00%
2023/09/15	0	0.00	1	56.00	56.50	-1	319	-0.31%
2023/09/14	1.1	53.26	0	0.00	53.20	1.1	307	0.35%
2023/09/11	0.2	47.30	1	45.60	49.15	-0.9	292	-0.29%
2023/08/28	0	0.00	1.6	49.16	49.00	-1.6	314	-0.51%
2023/08/23	0	0.00	0.1	52.70	52.70	-0.1	309	-0.02%
2023/08/22	0.1	53.50	0	0.00	53.00	0.1	321	0.02%
2023/08/21	1	53.31	0	0.00	53.30	1	326	0.32%
2023/08/17	1	53.30	0	0.00	53.40	1	345	0.29%
2023/08/14	0	0.00	0	60.80	59.00	0	375	0.00%
2023/08/11	0	62.60	0.1	61.93	61.20	-0.1	404	-0.03%
2023/08/10	0.1	59.70	0	0.00	59.60	0.1	465	0.02%
2023/08/09	0	0.00	1.3	60.87	60.30	-1.3	515	-0.25%
2023/08/08	1.3	62.02	0.3	62.43	61.90	1	574	0.17%
2023/08/07	0.3	61.80	0	0.00	62.90	0.3	604	0.05%
2023/08/02	1	60.00	0	0.00	59.30	1	666	0.15%
2023/07/26	0	0.00	0.2	61.30	60.30	-0.2	783	-0.02%
2023/07/25	1.2	60.59	0	0.00	61.20	1.2	795	0.15%
2023/07/21	1	62.80	2	63.00	62.10	-1	800	-0.12%
2023/07/20	1	63.00	1	62.70	63.00	0	819	0.00%
2023/07/18	0	0.00	5	65.00	63.90	-5	864	-0.58%
2023/07/17	0	0.00	0.1	66.19	65.20	-0.1	953	-0.01%
2023/07/14	0.1	66.00	0	0.00	65.80	0.1	980	0.01%
2023/07/13	1	66.00	0.1	67.30	65.20	0.9	984	0.09%
2023/07/12	0.1	67.30	0.1	68.00	67.00	-0.1	981	-0.01%
2023/07/11	0.1	67.90	0.2	68.20	67.70	-0.1	992	-0.01%
2023/07/10	3.2	67.78	0.5	67.89	67.50	2.8	1,000	0.28%
2023/07/07	2.5	67.49	3	67.60	67.80	-0.5	1,012	-0.05%
2023/07/06	0	0.00	0	67.40	66.90	0	1,029	0.00%
2023/07/05	0	67.43	2	67.80	67.50	-2	1,037	-0.19%
2023/07/04	2	66.70	0	0.00	67.10	2	1,056	0.19%
2023/06/15	0	0.00	4	69.80	69.00	-4	1,038	-0.39%
2023/06/12	0	0.00	0	71.60	69.80	0	1,040	0.00%
2023/06/09	0	72.30	0.7	71.91	72.30	-0.7	1,029	-0.07%
2023/06/08	0.7	72.99	0	0.00	72.10	0.7	1,033	0.07%
2023/06/06	0	0.00	2	71.60	71.00	-2	1,039	-0.19%
2023/06/05	0	0.00	3	71.90	71.80	-3	1,043	-0.29%
2023/06/02	0	0.00	2	72.00	71.80	-2	1,054	-0.19%
2023/06/01	0	72.10	0	72.50	71.60	0	1,055	0.00%
2023/05/31	2	72.30	0.2	72.70	72.10	1.8	1,057	0.17%
2023/05/30	2.2	72.66	0	0.00	72.30	2.2	1,064	0.21%
2023/05/29	0	0.00	1	71.10	71.20	-1	1,083	-0.09%
2023/05/26	9	71.27	0	0.00	70.80	9	1,090	0.83%
2023/05/25	1	72.40	0.3	73.00	72.20	0.7	1,094	0.06%
2023/05/24	0.3	72.67	0	0.00	72.50	0.3	1,098	0.03%
2023/05/23	0	0.00	3	72.50	72.10	-3	1,092	-0.27%
2023/05/19	1	73.80	0	0.00	73.30	1	1,083	0.09%
2023/05/18	3	73.80	7.2	74.28	73.40	-4.2	1,082	-0.39%
2023/05/17	3	75.67	0	0.00	75.00	3	1,062	0.28%
2023/05/16	3.2	77.72	7.7	77.79	76.10	-4.5	1,034	-0.44%
2023/05/15	5	76.40	2	80.00	80.00	3	980	0.31%
2023/05/12	16.7	76.57	6.1	75.41	77.80	10.6	959	1.10%
2023/05/11	0.1	73.60	0.3	74.60	73.10	-0.2	917	-0.02%
2023/05/10	1.3	74.96	2.5	74.45	74.90	-1.2	893	-0.13%
2023/05/09	0.5	72.84	1	72.91	72.50	-0.5	852	-0.06%
2023/05/08	1	73.40	1.1	73.32	72.40	-0.2	843	-0.02%
2023/05/05	1.1	72.93	0	73.40	72.70	1.1	837	0.14%
2023/05/04	0	72.30	0.8	72.51	72.80	-0.8	838	-0.10%
2023/05/03	0.8	72.25	14	72.23	72.00	-13.2	829	-1.59%
2023/05/02	10	73.50	3.1	71.63	73.50	6.9	815	0.85%
2023/04/28	1.1	69.80	0	0.00	70.70	1.1	774	0.14%
2023/04/27	0	0.00	0.3	69.53	69.10	-0.3	767	-0.04%
2023/04/26	0.3	69.47	0	0.00	70.10	0.3	762	0.04%
2023/04/24	2	68.80	3.3	68.67	68.60	-1.3	737	-0.18%
2023/04/21	0	0.00	1	67.80	68.20	-1	730	-0.14%
2023/04/20	2.3	73.28	9.1	72.82	73.00	-6.8	696	-0.98%
2023/04/19	0.2	69.98	1	70.60	70.50	-0.8	614	-0.13%
2023/04/18	0	0.00	0	67.50	66.90	0	585	0.00%
2023/04/17	0	68.10	0	0.00	67.80	0	581	0.00%
2023/04/14	0	0.00	0.2	67.10	66.60	-0.2	582	-0.04%
2023/04/13	0.2	67.80	0	0.00	67.70	0.2	586	0.04%
2023/04/12	0	0.00	0.2	68.20	67.50	-0.2	578	-0.03%
2023/04/11	5.2	70.99	0	71.20	69.80	5.2	565	0.92%
2023/04/10	0	68.77	0	68.99	69.20	0	548	-0.01%
2023/04/07	2	68.51	0	0.00	70.00	2	537	0.38%
2023/04/06	5	64.64	0	0.00	65.00	5	517	0.97%
2023/03/31	3	64.80	0	65.50	65.00	3	520	0.58%
2023/03/30	2	64.80	0	0.00	64.60	2	522	0.38%
2023/03/29	1	65.00	0	0.00	64.90	1	524	0.19%
2023/03/24	0	0.00	0.1	66.95	66.40	-0.1	537	-0.02%
2023/03/23	0.1	66.50	0	0.00	66.60	0.1	539	0.02%
2023/03/22	0	0.00	0.4	67.38	67.10	-0.4	539	-0.08%
2023/03/21	0.4	66.09	0.4	67.51	67.20	0	542	0.00%
2023/03/20	0.4	64.20	1.5	63.77	64.30	-1.1	543	-0.20%
2023/03/17	0.5	63.90	0	0.00	63.40	0.5	547	0.09%
2023/03/16	2	64.25	0	0.00	63.10	2	554	0.36%
2023/03/15	1	66.80	0	0.00	66.50	1	568	0.18%
2023/03/14	0	0.00	0.5	67.47	66.70	-0.5	585	-0.08%
2023/03/13	0.5	66.50	0	0.00	67.40	0.5	595	0.08%
2023/03/10	3	69.37	0	0.00	68.90	3	606	0.49%
2023/03/08	0	0.00	0.2	71.36	71.20	-0.2	616	-0.03%
2023/03/07	6.2	72.61	0	0.00	72.10	6.2	641	0.96%
2023/03/02	0	0.00	2	71.25	71.00	-2	655	-0.31%
2023/03/01	2	73.77	1.3	73.25	72.60	0.7	665	0.10%
2023/02/24	1.3	71.77	0.9	71.79	72.50	0.4	649	0.06%
2023/02/23	0.9	70.63	0	0.00	71.10	0.9	648	0.14%
2023/02/22	0	0.00	0.8	71.30	70.10	-0.8	659	-0.12%
2023/02/21	0.8	72.00	0	0.00	71.70	0.8	688	0.11%
2023/02/17	0	0.00	0.5	73.30	72.40	-0.5	715	-0.07%
2023/02/16	0.5	73.17	0	73.30	73.80	0.4	733	0.06%
2023/02/15	0	72.40	0.1	72.31	72.20	-0.1	777	-0.01%
2023/02/14	1.1	71.91	0.8	72.22	71.70	0.4	835	0.04%
2023/02/13	0.8	71.90	0.2	72.00	71.60	0.6	890	0.06%
2023/02/10	1.2	74.07	1.9	75.13	73.30	-0.7	950	-0.07%
2023/02/09	1.9	73.00	1	73.00	74.00	0.9	952	0.09%
2023/02/08	1	71.60	0	0.00	71.90	1	985	0.10%
2023/02/07	4	72.03	1.4	71.81	71.60	2.6	999	0.26%
2023/02/06	0.5	73.55	0.8	73.46	73.10	-0.3	1,021	-0.03%
2023/02/03	1.3	73.81	1.4	72.99	74.00	-0.1	1,020	-0.01%
2023/02/02	3.8	73.58	0.9	72.42	73.10	2.9	1,015	0.29%
2023/02/01	0.9	72.00	0	72.00	72.10	0.9	1,011	0.09%
2023/01/31	0	70.64	0	70.18	72.40	0	1,014	0.00%
2023/01/30	0	69.71	0	69.70	70.00	0	1,017	0.00%
2023/01/17	0	69.32	0	0.00	69.00	0	1,032	0.00%
2023/01/16	0	0.00	0.2	67.83	67.50	-0.2	1,043	-0.02%
2023/01/13	0.2	67.90	0	0.00	68.00	0.2	1,069	0.02%
2023/01/11	0	0.00	0.2	69.25	68.00	-0.2	1,124	-0.02%
2023/01/10	0.2	70.00	1.1	70.02	69.00	-0.9	1,153	-0.08%
2023/01/09	1.1	71.20	1.1	71.98	70.50	0.1	1,192	0.01%
2023/01/06	0.1	69.49	0	0.00	69.70	0.1	1,223	0.01%
2023/01/05	0	0.00	1.3	69.65	69.00	-1.3	1,256	-0.10%
2023/01/04	0	70.03	1.3	69.89	69.60	-1.3	1,287	-0.10%
2023/01/03	2.6	70.30	0	0.00	70.80	2.6	1,346	0.19%
2022/12/30	0	0.00	0	66.00	66.20	0	1,367	0.00%
2022/12/29	0	65.21	0	0.00	65.30	0	1,423	0.00%
2022/12/23	1	66.00	0.5	66.45	66.10	0.5	1,506	0.03%
2022/12/22	0.5	66.89	0	66.95	67.10	0.5	1,534	0.03%
2022/12/21	0	65.55	0	66.39	66.30	0	1,590	0.00%
2022/12/20	0	68.90	0	68.50	65.20	0	1,618	0.00%
2022/12/19	0	69.10	0	0.00	68.10	0	1,636	0.00%
2022/12/15	0	0.00	0.5	70.31	69.30	-0.5	1,729	-0.03%
2022/12/14	0.5	69.69	0	0.00	69.90	0.5	1,741	0.03%
2022/12/09	0	0.00	1.3	69.76	69.30	-1.3	1,731	-0.08%
2022/12/08	0.3	69.30	0.6	69.52	69.90	-0.3	1,726	-0.01%
2022/12/07	0.6	71.50	0	0.00	69.90	0.6	1,719	0.03%
2022/12/06	0	0.00	0.7	74.57	73.20	-0.7	1,697	-0.04%
2022/12/05	0.7	75.98	1.6	75.98	75.60	-0.9	1,680	-0.05%
2022/12/02	1.4	75.74	3	75.75	76.50	-1.5	1,672	-0.09%
2022/12/01	1.1	75.25	0.8	74.95	74.60	0.4	1,655	0.02%
2022/11/30	0.8	75.68	1.1	75.14	74.70	-0.3	1,649	-0.02%
2022/11/29	3.1	76.49	2	76.40	75.90	1.1	1,639	0.06%
2022/11/25	0	0.00	0.3	73.68	72.60	-0.3	1,617	-0.02%
2022/11/24	1.3	74.85	0.9	74.95	74.00	0.5	1,610	0.03%
2022/11/23	0.9	75.71	1	75.50	74.70	-0.1	1,605	-0.01%
2022/11/22	0	0.00	1	74.00	72.70	-1	1,589	-0.06%
2022/11/21	1	73.10	0.1	74.00	73.10	0.9	1,584	0.06%
2022/11/18	0.1	74.70	1.9	75.49	73.80	-1.9	1,585	-0.12%
2022/11/17	1.9	75.91	0.6	74.17	76.90	1.3	1,566	0.09%
2022/11/16	0.6	73.17	0.2	73.79	72.50	0.4	1,535	0.03%
2022/11/15	0.2	75.45	0.6	75.14	74.50	-0.4	1,541	-0.02%
2022/11/14	1.6	72.84	4.1	73.28	75.20	-2.5	1,527	-0.16%
2022/11/11	3	77.10	0	0.00	74.10	3	1,505	0.20%
2022/11/10	0	76.50	0	0.00	76.80	0	1,460	0.00%
2022/11/09	0	0.00	1	78.40	78.60	-1	1,402	-0.07%
2022/11/08	0	0.00	2.3	78.42	79.40	-2.3	1,354	-0.17%
2022/11/07	0.2	73.01	5.7	72.63	72.20	-5.5	1,288	-0.43%
2022/11/04	6.9	74.37	0.9	73.59	73.50	6	1,259	0.47%
2022/11/03	1.9	70.48	2.7	69.91	71.00	-0.8	1,212	-0.06%
2022/11/02	2.7	69.49	3	70.39	71.10	-0.3	1,198	-0.02%
2022/11/01	0	65.80	0	65.10	65.40	0	1,168	0.00%
2022/10/31	0	64.30	0	0.00	64.30	0	1,164	0.00%
2022/10/28	2	63.30	1	64.84	62.40	1	1,158	0.08%
2022/10/27	1	65.97	0	65.00	66.40	1	1,148	0.09%
2022/10/26	0	66.30	0.1	66.50	64.50	-0.1	1,142	-0.01%
2022/10/25	0.1	67.00	0.4	68.74	65.50	-0.3	1,135	-0.03%
2022/10/24	0.4	70.52	2.4	71.27	68.50	-2	1,116	-0.18%
2022/10/21	0.4	70.24	4.3	71.06	69.50	-3.9	1,104	-0.35%
2022/10/20	7.3	70.80	1.1	71.13	71.60	6.2	1,080	0.58%
2022/10/19	3.1	69.78	4.7	70.10	68.10	-1.6	1,054	-0.15%
2022/10/18	0.6	71.21	3	71.19	70.90	-2.4	1,050	-0.23%
2022/10/17	5.9	72.26	5.6	72.60	72.90	0.3	1,054	0.03%
2022/10/14	3.8	69.75	3	70.44	71.60	0.8	1,017	0.08%
2022/10/13	1	67.75	1.6	68.78	65.10	-0.6	979	-0.06%
2022/10/12	1	70.80	0	0.00	70.90	1	948	0.11%
2022/10/11	1.6	72.20	3.6	71.61	72.80	-2	922	-0.22%
2022/10/07	1.3	67.91	3.6	68.44	69.70	-2.3	863	-0.27%
2022/10/06	4.8	68.50	0.4	67.49	69.80	4.4	832	0.53%
2022/10/05	1.5	62.58	0.9	61.86	63.80	0.6	783	0.07%
2022/10/04	0.3	61.34	0.3	60.83	62.00	0.1	771	0.01%
2022/10/03	0.9	60.69	0.3	60.89	60.30	0.6	767	0.08%
2022/09/30	0.3	60.77	1.6	59.30	62.30	-1.3	776	-0.17%
2022/09/29	1.6	63.70	1.6	63.88	62.90	0	777	0.00%
2022/09/28	0.6	64.99	5.5	66.77	62.90	-4.9	773	-0.64%
2022/09/27	2.5	60.53	0.1	60.20	64.30	2.4	755	0.32%
2022/09/26	4.1	62.22	3.4	61.63	58.50	0.7	753	0.10%
2022/09/23	3.4	61.99	4.1	63.15	64.10	-0.7	756	-0.09%
2022/09/22	0.1	59.10	0.1	57.91	60.60	0	714	0.00%
2022/09/21	0.1	53.80	3.6	55.37	55.10	-3.5	676	-0.52%
2022/09/20	0.6	51.80	0	0.00	51.80	0.6	677	0.09%
2022/09/19	0	0.00	0	52.80	51.40	0	699	0.00%
2022/09/16	2	52.25	0	0.00	52.40	2	709	0.28%
2022/09/14	0	0.00	0	52.00	52.00	0	767	0.00%
2022/09/13	0	53.20	0.1	53.00	52.90	0	775	-0.01%
2022/09/12	0.1	52.20	1	52.00	52.00	-0.9	798	-0.12%
2022/09/08	0	0.00	0.3	51.59	51.00	-0.3	825	-0.03%
2022/09/07	0.3	51.30	0	0.00	51.20	0.3	881	0.03%
2022/09/05	0	0.00	0	54.90	53.50	0	944	0.00%
2022/09/02	1	55.80	1.3	55.82	55.50	-0.3	948	-0.03%
2022/09/01	1.3	55.62	0	0.00	57.10	1.3	945	0.14%
2022/08/31	0	0.00	0.4	54.94	55.20	-0.4	939	-0.04%
2022/08/30	0.4	54.90	0	0.00	55.00	0.4	946	0.04%
2022/08/25	5	54.20	3	54.70	53.30	2	945	0.21%
2022/08/24	0	55.05	0.9	54.74	54.60	-0.9	946	-0.09%
2022/08/23	0.5	54.23	0.4	54.92	54.30	0.1	945	0.01%
2022/08/22	1.7	55.93	0.1	56.12	55.80	1.6	948	0.17%
2022/08/19	0.2	53.60	1.6	53.89	53.60	-1.4	950	-0.15%
2022/08/18	0	53.70	1	54.00	53.80	-1	996	-0.10%
2022/08/17	0.7	54.57	0.1	54.30	54.40	0.6	1,036	0.06%
2022/08/16	0.1	53.95	0.5	53.37	53.20	-0.4	1,070	-0.04%
2022/08/15	2.3	53.66	2.2	53.04	53.70	0.1	1,112	0.01%
2022/08/12	0.4	52.50	0	0.00	52.00	0.4	1,135	0.03%
2022/08/11	0	0.00	0.6	52.20	51.90	-0.6	1,194	-0.05%
2022/08/10	0.6	51.54	0	0.00	51.40	0.6	1,202	0.05%
2022/07/28	0	0.00	0.3	53.29	52.00	-0.3	1,220	-0.02%
2022/07/27	0.3	52.81	0	0.00	53.10	0.3	1,220	0.02%
2022/07/25	0	0.00	0.5	54.04	53.80	-0.5	1,216	-0.04%
2022/07/22	0.5	57.14	1.2	55.02	57.60	-0.7	1,199	-0.06%
2022/07/21	0.2	52.25	0.1	51.50	52.90	0.1	1,167	0.01%
2022/07/20	0.1	52.00	0	0.00	51.30	0.1	1,164	0.01%
2022/07/18	0	0.00	1	52.90	51.90	-1	1,177	-0.08%
2022/07/13	2	50.20	0	0.00	50.20	2	1,211	0.17%
2022/07/11	1	55.60	0	0.00	55.00	1	1,221	0.08%
2022/07/08	0	0.00	1	55.20	57.90	-1	1,216	-0.08%
2022/07/07	1	53.90	0	0.00	54.50	1	1,201	0.08%
2022/07/06	0	0.00	1	52.00	49.95	-1	1,187	-0.08%
2022/07/04	0	0.00	0.3	62.28	59.00	-0.3	1,133	-0.03%
2022/07/01	0.3	70.81	2.1	67.80	65.50	-1.8	1,109	-0.16%
2022/06/30	1.1	70.04	0.4	69.90	69.50	0.7	1,082	0.07%
2022/06/29	0.4	70.52	0.6	71.07	71.70	-0.3	1,078	-0.02%
2022/06/28	0.6	72.32	2.5	72.21	71.30	-1.9	1,076	-0.17%
2022/06/27	2.6	72.80	0.1	71.00	73.70	2.5	1,068	0.23%
2022/06/24	1.1	71.37	1.2	70.85	70.40	-0.1	1,053	-0.01%
2022/06/23	2.4	71.94	4.4	71.06	70.90	-2.1	1,058	-0.19%
2022/06/22	2.5	73.25	4.4	73.85	72.20	-1.9	1,055	-0.18%
2022/06/21	1.3	70.73	4.3	70.23	71.20	-2.9	1,042	-0.28%
2022/06/20	1.8	71.79	1.1	71.04	69.10	0.7	1,045	0.06%
2022/06/16	4.7	72.56	9.3	72.60	72.00	-4.6	1,010	-0.45%
2022/06/15	4.2	70.97	4.7	69.83	70.30	-0.5	975	-0.05%
2022/06/14	3.7	66.61	2	66.58	68.40	1.7	954	0.17%
2022/06/13	1	67.17	0	0.00	65.80	1	945	0.11%
2022/06/10	0	0.00	1	66.32	66.10	-1	959	-0.11%
2022/06/09	0	67.00	2	66.95	66.50	-1.9	977	-0.20%
2022/06/08	4	68.75	0	68.50	67.70	3.9	1,018	0.39%
2022/06/07	1	66.40	1	66.20	65.80	0	1,039	0.00%
2022/06/06	1	66.20	0.3	66.20	66.00	0.7	1,041	0.07%
2022/06/02	0.3	67.50	0	0.00	66.60	0.3	1,044	0.02%
2022/05/31	1	66.70	0	0.00	66.80	1	1,049	0.10%
2022/05/30	2	67.40	2.8	66.91	67.30	-0.8	1,059	-0.07%
2022/05/27	1.8	66.43	0.2	66.70	67.40	1.6	1,080	0.14%
2022/05/26	6.2	69.45	10.4	67.04	66.00	-4.2	1,075	-0.39%
2022/05/25	11.4	71.76	9.7	71.88	71.60	1.6	1,036	0.16%
2022/05/24	3	78.80	3	80.40	78.30	0	1,014	0.00%
2022/05/23	5.1	77.41	1.1	77.11	81.00	4	980	0.41%
2022/05/20	2	74.50	0	0.00	74.50	2	949	0.21%
2022/05/19	5.7	73.79	3	73.63	77.70	2.7	921	0.30%
2022/05/16	2	60.25	0	0.00	60.00	2	882	0.23%
2022/05/10	0	0.00	1	61.10	61.50	-1	910	-0.11%
2022/05/09	0	0.00	0.5	63.51	61.80	-0.5	931	-0.06%
2022/05/06	0.5	64.97	1.7	65.80	65.60	-1.2	932	-0.13%
2022/05/05	1.7	67.15	0	67.40	67.20	1.7	946	0.18%
2022/05/04	0	65.10	0	0.00	65.30	0	951	0.00%
2022/05/03	0	0.00	0	66.00	64.30	0	973	0.00%
2022/04/29	0	66.70	0	0.00	65.60	0	1,003	0.00%
2022/04/27	0	0.00	0	66.20	66.20	0	1,110	0.00%
2022/04/26	0	68.12	0.8	68.13	67.50	-0.8	1,154	-0.07%
2022/04/25	0.8	68.90	0.3	68.70	68.50	0.6	1,172	0.05%
2022/04/22	1.3	73.30	0.7	72.83	72.10	0.6	1,194	0.05%
2022/04/21	0.7	76.04	0.1	76.75	76.00	0.6	1,236	0.05%
2022/04/19	0.1	68.90	0.1	67.30	67.30	-0.1	1,222	-0.01%
2022/04/18	1.1	66.36	1.5	66.90	65.10	-0.4	1,236	-0.03%
2022/04/15	1.5	68.20	0.2	70.90	67.60	1.3	1,245	0.10%
2022/04/14	1.2	73.10	0.3	74.77	73.00	0.9	1,247	0.07%
2022/04/13	0.3	75.40	0.3	74.90	74.60	0.1	1,256	0.00%
2022/04/12	1	76.40	0	0.00	74.60	1	1,271	0.08%
2022/04/08	0	0.00	0.7	79.64	78.90	-0.7	1,311	-0.05%
2022/04/07	2.7	79.82	1	80.40	78.50	1.7	1,333	0.12%
2022/04/06	1	79.30	1	80.20	80.10	0	1,407	0.00%
2022/04/01	1	79.70	0	0.00	79.50	1	1,508	0.07%
2022/03/31	0	80.97	1	81.60	80.10	-1	1,587	-0.06%
2022/03/30	0	0.00	1	82.60	81.60	-1	1,665	-0.06%
2022/03/29	1	82.00	0	0.00	81.60	1	1,707	0.06%
2022/03/28	0	0.00	13	82.88	81.70	-13	1,711	-0.76%
2022/03/25	2	84.95	1.8	85.60	84.40	0.2	1,712	0.01%
2022/03/24	3.8	86.23	2.9	88.23	87.10	0.9	1,716	0.05%
2022/03/23	1.8	85.92	1.4	85.71	86.10	0.5	1,712	0.03%
2022/03/22	0	0.00	3.1	84.10	83.80	-3.1	1,732	-0.18%
2022/03/21	2.7	85.62	1.4	85.28	85.10	1.3	1,761	0.08%
2022/03/18	15.2	86.59	1.5	85.55	85.50	13.7	1,845	0.74%
2022/03/17	3.2	86.25	0	0.00	88.50	3.2	1,835	0.17%
2022/03/16	2	84.00	1.3	85.40	84.20	0.7	1,867	0.04%
2022/03/15	2.3	87.06	1.4	87.40	86.00	0.9	1,934	0.05%
2022/03/11	0.4	88.70	1.5	89.08	89.50	-1.1	1,998	-0.05%
2022/03/10	0.3	84.37	3.7	87.76	88.50	-3.4	1,990	-0.17%
2022/03/09	1.9	79.45	0	0.00	80.50	1.9	1,995	0.09%
2022/03/04	0	0.00	3	84.70	83.50	-3	2,104	-0.14%
2022/03/03	1	86.00	0	0.00	85.00	1	2,186	0.05%
2022/03/02	2	86.40	1	88.00	86.80	1	2,236	0.04%
2022/02/24	1	76.50	0.2	78.60	75.00	0.8	2,423	0.03%
2022/02/23	0.2	80.10	1	80.12	80.30	-0.8	2,430	-0.03%
2022/02/22	1	80.02	0	82.10	79.50	1	2,464	0.04%
2022/02/21	0	82.80	0.4	83.10	82.20	-0.4	2,473	-0.02%
2022/02/18	0.3	83.86	1.8	83.98	84.10	-1.5	2,506	-0.06%
2022/02/17	1.9	86.66	2.5	85.61	85.50	-0.6	2,531	-0.02%
2022/02/16	0.5	84.00	2.3	83.63	83.50	-1.8	2,560	-0.07%
2022/02/15	3.3	83.77	1	83.50	82.80	2.3	2,622	0.09%
2022/02/14	0	0.00	1.4	83.79	81.70	-1.4	2,718	-0.05%
2022/02/11	2.4	87.08	1.2	86.03	85.10	1.3	2,858	0.04%
2022/02/10	1.2	88.26	3.4	87.56	86.10	-2.2	3,043	-0.07%
2022/02/09	3.4	85.21	1.3	87.48	87.70	2.1	3,228	0.06%
2022/02/08	1.3	82.44	2	82.70	82.90	-0.7	3,397	-0.02%
2022/02/07	1	80.70	5.7	80.47	81.80	-4.7	3,434	-0.14%
2022/01/26	2.7	84.83	1.5	84.17	83.50	1.3	3,518	0.04%
2022/01/25	1.5	85.18	0.8	87.79	85.00	0.7	3,528	0.02%
2022/01/24	2.8	90.10	1.6	88.51	89.50	1.2	3,551	0.03%
2022/01/21	6	92.15	0	0.00	92.00	6	3,545	0.17%
2022/01/20	3	97.67	7	97.63	96.20	-4	3,563	-0.11%
2022/01/19	8	87.55	0.2	91.24	93.20	7.8	3,557	0.22%
2022/01/18	0.3	82.28	0.7	82.10	84.80	-0.4	3,530	-0.01%
2022/01/14	0.7	83.30	5.3	84.96	83.10	-4.6	3,508	-0.13%
2022/01/13	0	0.00	1.7	91.58	91.80	-1.7	3,463	-0.05%
2022/01/11	1	87.90	5	89.20	88.00	-4	3,473	-0.12%
2022/01/10	3	89.23	3	91.27	90.30	0	3,459	0.00%
2022/01/07	3	95.80	0	0.00	93.80	3	3,447	0.09%
2022/01/06	3	99.27	0.6	97.50	98.00	2.4	3,454	0.07%
2022/01/04	0	0.00	1	95.60	99.00	-1	3,445	-0.03%
2022/01/03	1	94.10	0	0.00	94.10	1	3,427	0.03%
2021/12/30	0	0.00	4.1	97.81	98.00	-4.1	3,412	-0.12%
2021/12/29	6	92.63	2	96.10	96.10	4	3,397	0.12%
2021/12/28	0.2	89.07	4.5	98.45	100.00	-4.2	3,331	-0.13%
2021/12/27	1.2	90.00	5	88.06	91.30	-3.8	3,242	-0.12%
2021/12/24	1	83.20	0	0.00	83.00	1	3,173	0.03%
2021/12/23	7.5	77.04	4.1	76.01	77.50	3.4	3,111	0.11%
2021/12/22	1.6	71.97	4.4	70.94	70.50	-2.8	3,108	-0.09%
2021/12/21	4.1	70.17	3.4	70.24	71.60	0.7	3,185	0.02%
2021/12/20	4.2	69.91	6.9	70.36	70.90	-2.7	3,191	-0.09%
2021/12/17	4.9	71.23	5.4	70.63	70.10	-0.5	3,180	-0.02%
2021/12/16	7.4	73.67	24.1	72.67	73.00	-16.7	3,173	-0.53%
2021/12/15	1.1	76.26	1	76.80	76.00	0.1	3,146	0.00%
2021/12/14	25.1	76.25	1	76.11	80.00	24.1	3,115	0.77%
2021/12/13	0.7	73.40	1.3	73.40	73.40	-0.6	3,029	-0.02%
2021/12/01	0	0.00	4	43.00	43.50	-4	3,020	-0.13%
2021/11/30	0.4	43.77	3.5	43.48	43.05	-3.1	2,974	-0.10%
2021/11/29	4.7	39.42	6.1	42.03	42.05	-1.4	2,922	-0.05%
2021/11/26	0.1	38.28	4	38.29	38.25	-3.9	2,884	-0.14%
2021/11/25	0.2	43.10	3	41.50	41.00	-2.8	2,878	-0.10%
2021/11/24	2.3	43.55	0.9	43.64	43.35	1.4	2,908	0.05%
2021/11/23	1	46.25	0	0.00	45.10	1	3,023	0.03%
2021/11/22	3	46.13	1	45.85	45.55	2	3,110	0.06%
2021/11/19	0	0.00	1	46.30	46.20	-1	3,092	-0.03%
2021/11/18	3	48.62	4	48.29	48.50	-1	3,059	-0.03%
2021/11/17	2	47.35	3	48.15	46.80	-1	2,980	-0.03%
2021/11/16	4	47.28	0	0.00	48.60	4	2,934	0.14%
2021/11/15	0	0.00	3	50.60	50.60	-3	2,867	-0.10%
2021/11/11	6	44.00	0	0.00	42.80	6	2,756	0.22%
2021/11/09	0	0.00	4	44.70	44.00	-4	2,730	-0.15%
2021/11/08	0	0.00	40	43.00	43.70	-40	2,778	-1.44%
2021/11/05	0	0.00	10	45.37	45.00	-10	2,744	-0.36%
2021/11/04	8	45.55	0	0.00	44.50	8	2,715	0.29%
2021/11/03	6	45.54	3.2	45.79	45.55	2.8	2,817	0.10%
2021/11/02	4	43.45	25	44.04	42.85	-21	2,884	-0.73%
2021/11/01	53	47.55	4.2	48.85	47.55	48.9	2,887	1.69%
2021/10/29	5.1	44.12	16	44.83	45.95	-11	2,821	-0.39%
2021/10/28	10	39.37	4.1	40.79	42.75	5.9	2,637	0.22%
2021/10/27	14	37.90	4.4	38.90	38.90	9.6	2,445	0.39%
2021/10/25	0	0.00	5.6	31.88	32.20	-5.6	2,222	-0.25%
2021/10/22	1	29.60	0	0.00	29.30	1	2,143	0.05%
2021/10/21	1	30.25	11	29.01	29.75	-10	2,142	-0.47%
2021/10/20	1	28.65	4	29.15	28.60	-3	2,136	-0.14%
2021/10/19	4	28.79	0	0.00	29.40	4	2,137	0.19%
2021/10/18	10	28.60	1	28.00	29.05	9	2,120	0.42%
2021/10/15	1	25.60	0	0.00	26.45	1	2,104	0.05%
2021/10/14	0	0.00	1	24.05	24.05	-1	2,106	-0.05%
2021/10/04	6	29.15	2	27.50	26.50	4	2,210	0.18%
2021/10/01	3	29.20	0	0.00	28.60	3	2,256	0.13%
2021/09/28	2	27.40	0	0.00	28.40	2	2,395	0.08%
2021/09/22	1	29.00	6	28.96	29.00	-5	2,401	-0.21%
2021/09/15	5	34.48	2	35.48	33.00	3	2,390	0.13%
2021/09/09	0	0.00	2	29.25	29.25	-2	2,352	-0.09%
2021/09/01	2	29.00	0	0.00	29.00	2	2,402	0.08%
2021/08/31	1	30.60	0	0.00	32.20	1	2,391	0.04%
2021/08/30	4	32.63	0	0.00	32.20	4	2,343	0.17%
2021/08/27	6	34.38	10	34.33	33.80	-4	2,273	-0.18%
2021/08/26	5	28.29	0	0.00	31.55	5	2,125	0.24%
2021/08/24	8	25.69	1.7	26.10	26.10	6.3	1,994	0.31%
2021/08/19	0	0.00	10	23.58	22.80	-10	1,949	-0.51%
2021/08/12	0	0.00	1	29.50	30.50	-1	1,940	-0.05%
2021/08/09	11	38.65	15	38.59	38.35	-4	1,894	-0.21%
2021/08/06	4	30.50	2	33.13	35.20	2	1,755	0.11%
2021/08/05	5	29.09	7	29.83	32.00	-2	1,647	-0.12%
2021/08/04	2	29.15	5	29.15	29.15	-3	1,575	-0.19%
2021/08/02	9	24.24	0	0.00	24.10	9	1,512	0.60%
2021/07/30	0	0.00	2	24.55	24.50	-2	1,517	-0.13%
2021/07/29	0.1	24.10	0	0.00	25.10	0.1	1,523	0.01%
2021/07/26	3	26.47	5	25.78	25.50	-2	1,529	-0.13%
2021/07/22	3	28.93	0	0.00	28.50	3	1,506	0.20%
2021/07/20	1.3	26.51	1	26.80	26.85	0.3	1,455	0.02%
2021/07/19	2.3	26.35	0	0.00	27.20	2.3	1,468	0.16%
2021/07/16	0.6	24.91	0.2	25.10	24.75	0.4	1,508	0.03%
2021/07/12	3.3	26.68	24	24.49	27.00	-20.8	1,617	-1.28%
2021/07/09	1.2	24.63	0	0.00	24.55	1.2	1,589	0.08%
2021/07/08	25	24.48	0	0.00	24.65	25	1,563	1.60%
2021/07/07	0	0.00	2	24.40	24.40	-2	1,497	-0.13%
2021/07/06	1	22.19	0	0.00	22.20	1	1,407	0.07%
2021/06/30	1.2	18.03	0	0.00	17.85	1.2	1,330	0.09%
2021/06/29	2.3	18.60	0	0.00	18.20	2.3	1,338	0.17%
2021/06/28	0	0.00	0.8	19.30	19.00	-0.8	1,348	-0.06%
2021/06/11	0	0.00	4	10.70	10.90	-4	1,393	-0.29%
2021/06/10	4	11.23	0	0.00	10.80	4	1,410	0.28%
2021/05/26	0	0.00	2	9.60	9.64	-2	1,447	-0.14%
2021/05/25	0.5	9.51	0	0.00	9.53	0.5	1,450	0.03%
2021/05/17	0	0.00	20	9.19	8.86	-20	1,458	-1.37%
2021/04/29	0.3	10.90	0	0.00	10.80	0.3	1,295	0.02%
2021/04/28	10	11.00	0	0.00	11.00	10	1,294	0.77%
2021/04/23	2	10.75	0	0.00	10.90	2	1,294	0.15%
2021/04/19	0.1	11.35	0	0.00	11.20	0.1	1,289	0.01%
2021/04/13	3	12.90	0	0.00	12.75	3	1,258	0.24%
2021/04/12	1	12.75	3	12.25	12.75	-2	1,215	-0.16%
2021/04/09	3.5	11.62	0	0.00	11.60	3.5	1,175	0.30%
2021/04/08	2.2	12.02	0	0.00	12.15	2.2	1,175	0.19%
2021/04/01	5	10.25	0	0.00	10.30	5	1,315	0.38%
2021/03/22	0.1	11.50	0	0.00	10.95	0.1	1,312	0.01%
2021/03/18	5	11.70	0	0.00	11.50	5	1,285	0.39%
2021/03/15	0	0.00	20	10.30	10.35	-20	1,191	-1.68%
2021/03/11	0.3	10.20	0	0.00	10.10	0.3	1,214	0.02%
2021/03/10	41	10.27	0	0.00	10.55	41	1,184	3.46%
2021/03/09	0	10.48	0	0.00	10.40	0	1,114	0.00%
2021/03/08	0	0.00	2	11.60	11.55	-2	1,105	-0.18%
2021/03/05	0.1	12.80	0	0.00	12.80	0.1	1,114	0.01%
2021/03/03	0	0.00	0.8	14.20	14.20	-0.8	1,159	-0.06%
2021/03/02	0.1	14.65	0	0.00	14.40	0.1	1,213	0.01%
2021/02/02	0	0.00	5	13.90	13.95	-5	1,572	-0.32%
2021/01/28	2	14.00	5	13.90	13.90	-3	1,773	-0.17%
2021/01/27	1	14.00	0	0.00	14.25	1	1,813	0.06%
2021/01/21	0	0.00	1	14.35	13.85	-1	1,899	-0.05%
2021/01/19	0.1	15.30	0	0.00	15.15	0.1	1,875	0.00%
2021/01/15	0	0.00	2	15.55	15.75	-2	1,872	-0.11%
2021/01/14	2	15.80	0	0.00	16.65	2	1,854	0.11%
2021/01/11	0	0.00	2	15.90	15.70	-2	1,828	-0.11%
2021/01/06	10	16.15	0	0.00	15.85	10	1,825	0.55%
2021/01/05	0.4	16.55	0	0.00	16.55	0.4	1,799	0.02%
2020/12/29	6	17.98	19	16.87	17.90	-13	1,702	-0.76%
2020/12/28	10.1	16.99	0	0.00	17.10	10.1	1,571	0.64%
2020/12/25	0	0.00	1	15.55	15.55	-1	1,514	-0.07%
2020/12/18	0	0.00	12	15.30	15.20	-12	1,545	-0.78%
2020/12/11	0	0.00	20	15.09	15.40	-20	1,697	-1.18%
2020/12/10	0	0.00	4	15.50	15.20	-4	1,774	-0.23%
2020/12/09	11.2	16.26	0	0.00	15.65	11.2	1,837	0.61%
2020/12/08	4	16.05	0	0.00	15.90	4	1,863	0.21%
2020/11/26	6	16.50	2	16.70	16.65	4	2,397	0.17%
2020/11/25	2	16.20	0	0.00	17.20	2	2,353	0.08%
2020/11/18	0.1	15.30	0	0.00	15.25	0.1	2,174	0.00%
2020/11/16	0	0.00	10	14.90	14.85	-10	2,165	-0.46%
2020/11/06	0	0.00	2	15.95	16.00	-2	2,006	-0.10%
2020/11/05	0	0.00	5	14.45	15.00	-5	1,956	-0.26%
2020/11/04	5	14.97	0	0.00	15.00	5	1,945	0.26%
2020/11/02	0	0.00	5	14.65	14.70	-5	1,979	-0.25%
2020/10/30	0	0.00	20	13.40	14.20	-20	1,936	-1.03%
2020/10/16	0	0.00	7	14.40	14.25	-7	1,951	-0.36%
2020/10/08	5	14.05	116	14.10	14.05	-111	1,904	-5.83%	大賣/鉅額交易
2020/09/23	12	14.30	0	0.00	14.35	12	1,911	0.63%
2020/09/22	10	14.77	0	0.00	14.80	10	1,893	0.53%
2020/09/21	10	16.48	1	16.65	15.85	9	1,842	0.49%
2020/09/18	1	16.65	0	0.00	16.45	1	1,818	0.05%
2020/09/17	100	16.59	0	0.00	16.55	100	1,802	5.55%
2020/09/16	0	0.00	1	17.15	16.70	-1	1,791	-0.06%
2020/09/15	11	16.77	0	0.00	17.20	11	1,759	0.63%
2020/09/14	0	0.00	3	16.65	16.80	-3	1,698	-0.18%
2020/09/11	2.1	15.79	0	0.00	15.30	2.1	1,654	0.13%
2020/09/10	25	16.56	0	0.00	16.05	25	1,638	1.53%
2020/09/09	10	16.76	0	0.00	16.80	10	1,558	0.64%
2020/09/08	0	0.00	2.7	15.74	16.00	-2.7	1,521	-0.18%
2020/09/07	2	17.00	3	17.27	16.50	-1	1,493	-0.07%
2020/09/04	11	15.85	12	17.05	17.05	-1	1,428	-0.07%
2020/09/03	5	14.90	0	0.00	15.50	5	1,267	0.39%
2020/09/02	0	0.00	2	13.45	14.10	-2	1,228	-0.16%
2020/08/17	2	12.40	0	0.00	12.40	2	1,078	0.19%
2020/08/14	0	0.00	1	12.60	12.75	-1	1,073	-0.09%
2020/08/11	0	0.00	1	12.45	12.05	-1	1,053	-0.09%
2020/08/10	0	0.00	18	12.47	12.60	-18	1,034	-1.74%
2020/08/07	18	12.85	2	12.83	12.80	16	1,017	1.57%
2020/07/30	0	0.00	1	13.90	14.30	-1	997	-0.10%
2020/07/29	0	0.00	3	13.87	13.50	-3	988	-0.30%
2020/07/28	0	0.00	1	14.05	13.50	-1	979	-0.10%
2020/07/27	2	14.65	2	14.15	14.15	0	979	0.00%
2020/07/24	2	16.43	0	0.00	15.65	2	966	0.21%
2020/07/23	2	17.05	0	0.00	16.85	2	958	0.21%
2020/07/08	2	17.15	0	0.00	16.90	2	965	0.21%
2020/07/02	4	16.58	0	0.00	16.80	4	969	0.41%
2020/07/01	2	16.55	0	0.00	16.15	2	968	0.21%
2020/06/30	1	16.55	0	0.00	16.65	1	969	0.10%
2020/06/24	1	17.40	0	0.00	17.40	1	998	0.10%
2020/06/01	5	10.25	0	0.00	10.15	5	1,059	0.47%
2020/05/25	1	9.00	0	0.00	9.01	1	1,310	0.08%
2020/05/18	1	9.13	0	0.00	9.13	1	1,679	0.06%
2020/05/14	0	0.00	1	9.60	9.23	-1	1,679	-0.06%
2020/05/07	1	9.67	0	0.00	9.66	1	1,641	0.06%
2020/05/05	1	9.35	0	0.00	9.35	1	1,638	0.06%
2020/04/30	0	0.00	1	9.70	9.75	-1	1,625	-0.06%
2020/04/29	0	0.00	2	9.50	9.50	-2	1,592	-0.13%
2020/04/28	3	8.55	0	0.00	8.64	3	1,571	0.19%
2020/04/27	1	8.42	0	0.00	8.50	1	1,585	0.06%
2020/04/15	0	0.00	2	8.80	8.80	-2	1,576	-0.13%
2020/04/14	2	8.88	0	0.00	8.70	2	1,577	0.13%
2020/04/10	2	9.30	0	0.00	9.53	2	1,585	0.13%
2020/03/27	0	0.00	2	8.81	8.22	-2	1,574	-0.13%
2020/03/26	2	8.53	0	0.00	8.55	2	1,557	0.13%
2020/03/18	0	0.00	9	8.20	8.15	-9	1,477	-0.61%
2020/03/11	20	12.00	33	11.85	11.75	-13	1,377	-0.94%
2020/03/09	14	12.35	1	12.50	12.15	13	1,319	0.99%
2020/03/04	2	13.95	2	13.85	13.95	0	1,234	0.00%
2020/03/03	32	14.73	0	0.00	14.20	32	1,187	2.69%
2020/02/27	1	16.20	2	16.60	16.20	-1	1,090	-0.09%
2020/02/26	3	18.80	6	18.37	17.95	-3	1,004	-0.30%
2020/02/25	1	17.20	0	0.00	17.65	1	873	0.11%
2020/02/19	0	0.00	3	16.25	16.25	-3	569	-0.53%
2020/01/17	0	0.00	5	15.80	15.80	-5	776	-0.64%
2020/01/14	5	15.65	0	0.00	15.60	5	775	0.64%
2020/01/10	0	0.00	7	15.75	15.70	-7	768	-0.91%
2020/01/08	3	15.65	0	0.00	15.55	3	772	0.39%
2019/12/31	0	0.00	10	15.15	15.45	-10	767	-1.30%
2019/12/27	1	14.90	0	0.00	14.85	1	779	0.13%
2019/12/26	1	14.85	0	0.00	14.85	1	781	0.13%
2019/12/20	1	15.00	10	15.05	14.95	-9	818	-1.10%
2019/12/18	0	0.00	0	14.90	14.90	0	840	0.00%
2019/12/09	0	0.00	1	15.00	14.90	-1	884	-0.11%
2019/12/05	10	14.50	10	14.55	14.60	0	927	0.00%
2019/12/02	5	14.65	0	0.00	14.35	5	1,019	0.49%
2019/11/14	2	14.85	0	0.00	14.75	2	1,420	0.14%
2019/11/11	10	15.05	0	0.00	14.85	10	1,409	0.71%
2019/11/08	1	16.30	0	0.00	16.20	1	1,391	0.07%
2019/11/07	1	15.50	0	0.00	15.45	1	1,384	0.07%
2019/11/06	1	15.50	0	0.00	15.50	1	1,406	0.07%
2019/11/04	0	0.00	1	15.90	15.90	-1	1,427	-0.07%
2019/10/28	1	17.05	1	16.65	16.80	0	1,343	0.00%
2019/10/03	0	0.00	1	15.00	15.15	-1	1,114	-0.09%
2019/09/26	0	0.00	2	14.80	14.80	-2	1,113	-0.18%
2019/09/25	10	15.05	2	14.90	14.80	8	1,107	0.72%
2019/09/24	2	14.95	0	0.00	15.15	2	1,096	0.18%
2019/09/17	0	0.00	4	14.70	14.80	-4	1,053	-0.38%
2019/09/16	0	0.00	0	15.20	14.50	0	1,042	0.00%
2019/09/12	5	14.85	0	0.00	14.80	5	1,029	0.49%
2019/09/10	2	15.35	1	15.50	15.40	1	1,002	0.10%
2019/09/09	11	14.70	0	0.00	15.00	11	957	1.15%
2019/09/06	1	14.55	0	0.00	14.65	1	939	0.11%
2019/09/04	2	14.68	0	0.00	14.70	2	896	0.22%
2019/08/30	0	0.00	5	13.65	13.65	-5	778	-0.64%
2019/08/29	0	0.00	1	13.45	13.70	-1	764	-0.13%
2019/08/28	1	13.15	0	0.00	13.30	1	731	0.14%
2019/08/23	1	13.35	0	0.00	13.35	1	694	0.14%
2019/08/22	0	0.00	3	13.67	13.55	-3	677	-0.44%
2019/08/21	0	0.00	2	13.30	13.30	-2	639	-0.31%
2019/08/20	9	13.51	2	13.35	13.45	7	599	1.17%
2019/08/08	1	15.50	0	0.00	15.45	1	405	0.25%
2019/07/31	0	0.00	0	16.50	16.60	0	346	0.00%
2019/07/25	0	0.00	1	17.20	17.20	-1	373	-0.27%
2019/07/23	5	16.55	0	0.00	16.40	5	382	1.31%
2019/07/22	0	0.00	5	16.55	16.55	-5	400	-1.25%
2019/07/19	0	0.00	5	16.70	16.90	-5	414	-1.21%
2019/07/17	10	17.10	0	0.00	17.00	10	459	2.18%
2019/07/15	1	16.85	0	0.00	16.90	1	536	0.19%
2019/06/24	0	0.00	2	18.10	18.25	-2	768	-0.26%
2019/05/09	0	0.00	2	19.20	18.70	-2	886	-0.23%
2019/05/07	2	20.05	0	0.00	19.85	2	873	0.23%
2019/05/03	0	20.25	0	0.00	20.40	0	874	0.00%
2019/04/30	0	0.00	1	19.90	19.90	-1	880	-0.11%
2019/04/23	1	21.10	0	0.00	21.30	1	840	0.12%
2019/04/22	2.2	21.17	1	21.45	21.90	1.2	820	0.15%
2019/04/18	0	20.20	0	0.00	20.00	0	772	0.00%
2019/04/16	3	20.30	1	20.70	20.70	2	708	0.28%
2019/04/15	0	0.00	0	19.00	18.95	0	676	0.00%
2019/04/12	2	19.55	6	19.42	19.50	-4	675	-0.59%
2019/04/10	5.2	18.19	0	0.00	18.15	5.2	661	0.79%
2019/03/21	0	0.00	10	16.10	16.05	-10	831	-1.20%
2019/03/15	0	0.00	10	16.47	16.45	-10	950	-1.05%
2019/03/14	0	0.00	10	16.31	16.40	-10	971	-1.03%
2019/03/13	20	16.14	0	0.00	16.10	20	974	2.05%
2019/03/12	1	16.70	0	0.00	16.10	1	976	0.10%
2019/03/11	0	0.00	1	16.45	16.55	-1	973	-0.10%
2019/02/21	0.1	18.40	0	0.00	18.10	0.1	891	0.01%
2019/02/13	0	0.00	1	18.00	17.95	-1	861	-0.12%
2019/02/12	1	18.00	0	0.00	17.95	1	858	0.12%
2019/01/29	1	17.60	0	0.00	17.85	1	848	0.12%
2019/01/18	0	0.00	2	18.70	18.70	-2	789	-0.25%
2019/01/14	6	19.10	0	0.00	19.10	6	759	0.79%
2019/01/02	6	19.85	6	20.00	19.65	0	676	0.00%
2018/12/22	0	0.00	1	19.60	19.95	-1	548	-0.18%
2018/11/08	1	13.85	0	0.00	13.80	1	370	0.27%
2018/10/30	0.1	13.80	0	0.00	13.60	0.1	380	0.03%
2018/10/23	0	0.00	2	14.10	14.10	-2	381	-0.52%
2018/09/28	0.1	18.90	0	0.00	18.55	0.1	367	0.03%
2018/09/26	1	20.00	0	0.00	19.25	1	350	0.29%
2018/09/20	0	0.00	1	18.05	17.70	-1	323	-0.31%
2018/09/11	0.2	15.85	0	0.00	15.60	0.2	328	0.06%
2018/09/10	4	15.80	0	0.00	15.80	4	331	1.21%
2018/09/05	1	17.15	0	0.00	17.05	1	320	0.31%
2018/08/20	0	0.00	10	15.10	15.05	-10	309	-3.23%
2018/08/16	0	0.00	2	16.60	16.45	-2	287	-0.70%
2018/07/04	1	20.25	0	0.00	20.10	1	290	0.34%
2018/06/22	0	0.00	1	20.70	20.90	-1	315	-0.32%
2018/06/21	1	21.05	0	0.00	20.90	1	316	0.32%
2018/06/19	1	21.15	0	0.00	21.10	1	334	0.30%
2018/06/13	0	0.00	10	21.50	21.45	-10	358	-2.79%
2018/06/06	1	22.50	0	0.00	22.35	1	407	0.25%
2018/06/05	0	0.00	2	22.50	22.55	-2	421	-0.47%
2018/05/31	2	21.30	0	0.00	21.05	2	557	0.36%
2018/05/25	2	21.25	0	0.00	21.25	2	690	0.29%
2018/05/24	0	0.00	0	21.90	21.60	0	694	0.00%
2018/05/23	1	21.70	1	22.05	21.50	0	698	0.00%
2018/05/18	0	0.00	1	21.65	21.65	-1	707	-0.14%
2018/05/10	1	22.60	1	23.20	22.55	0	733	0.00%
2018/05/07	1	22.45	0	0.00	22.55	1	733	0.14%
2018/05/04	0	22.85	0	0.00	22.65	0	737	0.00%
2018/05/02	0.1	23.45	0	0.00	23.40	0.1	737	0.01%
2018/04/24	0	21.80	0	0.00	21.50	0	733	0.00%
2018/04/23	0	22.00	0	0.00	21.80	0	734	0.00%
2018/04/18	0	22.40	0	0.00	21.80	0	739	0.00%
2018/04/16	1	22.80	0	0.00	22.50	1	747	0.13%
2018/04/13	0	0.00	2	22.60	22.50	-2	764	-0.26%
2018/04/11	1	23.20	0	0.00	22.80	1	786	0.13%
2018/04/10	1	22.75	0	0.00	22.65	1	789	0.13%
2018/04/09	0	23.80	0	0.00	23.70	0	783	0.00%
2018/04/03	1	23.10	0	0.00	23.25	1	783	0.13%
2018/04/02	1	23.60	0	0.00	23.10	1	781	0.13%
2018/03/31	1	24.25	0	0.00	24.00	1	770	0.13%
2018/03/30	0	24.90	0	0.00	24.35	0	772	0.00%
2018/03/29	3	24.90	0	0.00	24.85	3	769	0.39%
2018/03/28	0	26.55	2	25.05	25.15	-2	767	-0.26%
2018/03/27	0	25.20	0	0.00	25.00	0	765	0.00%
2018/03/26	0	24.90	0	0.00	24.70	0	765	0.00%
2018/03/22	0	25.90	0	0.00	25.20	0	760	0.00%
2018/03/19	0	26.00	0	0.00	25.75	0	773	0.00%
2018/03/16	0	26.40	0	0.00	26.00	0	763	0.00%
2018/03/14	0.2	26.65	0	0.00	26.50	0.2	745	0.03%
2018/03/13	1	26.70	1	26.85	26.95	0	737	0.00%
2018/03/12	1	26.85	0	0.00	26.80	1	730	0.14%
2018/03/09	0	0.00	1	27.40	27.60	-1	718	-0.14%
2018/03/08	0	0.00	1	27.75	27.30	-1	710	-0.14%
2018/03/07	1	27.80	1	28.35	27.70	0	691	0.00%
2018/03/06	1	26.80	1	27.40	28.75	0	634	0.00%
2018/03/02	3	27.57	2	27.40	27.50	1	554	0.18%
2018/02/23	0	0.00	0	23.65	23.45	0	468	0.00%
2018/02/22	0	0.00	1	23.00	23.25	-1	471	-0.21%
2018/02/07	1	21.80	0	0.00	21.75	1	489	0.20%
2018/02/02	0.1	24.25	0	0.00	24.25	0.1	502	0.02%
2018/01/29	1	24.80	20	24.40	24.40	-19	527	-3.60%
2018/01/24	0.2	24.55	0	0.00	24.55	0.2	567	0.04%
2018/01/22	1	24.90	0	0.00	24.85	1	601	0.17%
2018/01/10	1	25.75	0	0.00	25.55	1	720	0.14%
2018/01/09	0	0.00	2	26.20	26.35	-2	733	-0.27%
2018/01/08	4	25.03	0	0.00	24.80	4	748	0.53%
2018/01/05	1	26.25	0	0.00	26.25	1	735	0.14%