金麗-KY (8429)-台新-高雄券商分點個股進出

台股 » 個股 » 金麗-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

金麗-KY

(8429)

可現股當沖

股價
10.45
漲跌
▲0.05
漲幅
+0.48%
成交量
483張
產業
上市貿易百貨類股
124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

金麗-KY (8429)籌碼相關－台新-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

台新-高雄券商分點個股進出
台新-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
2024/05/09	0	10.40	0	0.00	10.40	0	319	0.00%
2024/05/08	0	10.60	1	10.25	10.20	-1	313	-0.32%
2024/05/06	0	0.00	1	10.45	10.50	-1	303	-0.33%
2024/05/03	0	0.00	0	10.25	10.15	0	286	0.00%
2024/04/25	0	0.00	0	10.17	10.10	0	246	0.00%
2024/04/24	1	10.10	0	10.00	10.20	1	242	0.41%
2024/04/23	0.2	9.88	0	0.00	9.92	0.2	238	0.10%
2024/04/22	0	9.84	0	0.00	9.78	0	237	0.00%
2024/04/17	0.2	9.76	0	0.00	9.84	0.2	234	0.07%
2024/04/16	0.2	9.85	0	0.00	9.69	0.2	236	0.09%
2024/04/15	3	9.97	6	9.89	9.90	-3	235	-1.28%
2024/04/12	0	0.00	4	9.95	9.93	-4	242	-1.65%
2024/04/11	0	9.96	0	0.00	9.94	0	244	0.00%
2024/04/09	10	9.88	8	9.87	9.85	2	249	0.80%
2024/04/03	0	9.65	0	0.00	9.63	0	255	0.00%
2024/04/01	0	9.71	0	0.00	9.67	0	255	0.00%
2024/03/27	0	0.00	0.2	9.64	9.69	-0.2	261	-0.08%
2024/03/26	1	9.68	1	9.72	9.57	0	273	0.00%
2024/03/21	5	9.65	0	0.00	9.68	5	275	1.81%
2024/03/20	0.2	9.64	0	0.00	9.54	0.2	273	0.08%
2024/03/19	0	9.73	0	0.00	9.76	0	271	0.00%
2024/03/18	0.1	9.82	0	0.00	9.74	0.1	270	0.04%
2024/03/14	0.3	9.98	0	0.00	10.10	0.3	291	0.10%
2024/03/08	0	10.05	0	0.00	10.00	0	304	0.01%
2024/03/07	0	0.00	1	10.20	10.10	-1	307	-0.33%
2024/03/04	0.4	10.47	0	0.00	10.45	0.4	322	0.12%
2024/02/29	0	10.50	0	0.00	10.40	0	346	0.00%
2024/02/23	1	10.75	0	0.00	10.65	1	347	0.29%
2024/02/16	0.1	10.75	0	0.00	10.65	0.1	339	0.02%
2024/01/26	0	10.85	0	0.00	10.75	0	331	0.00%
2024/01/23	0.1	10.75	0	0.00	10.75	0.1	338	0.03%
2024/01/19	1	10.75	0	0.00	10.75	1	338	0.30%
2024/01/18	10	10.50	0	0.00	10.70	10	339	2.94%
2024/01/17	1	10.55	0	0.00	10.55	1	343	0.29%
2024/01/16	1	10.90	0	0.00	10.85	1	336	0.30%
2024/01/15	0	11.00	0	0.00	11.00	0	336	0.00%
2024/01/12	0	11.00	0	0.00	10.95	0	346	0.00%
2024/01/11	1	10.95	0	0.00	11.00	1	358	0.28%
2024/01/09	1	10.90	0.3	11.05	10.90	0.7	392	0.18%
2024/01/08	1	11.05	0	0.00	11.05	1	446	0.22%
2024/01/05	1	10.85	0	10.90	10.90	1	440	0.23%
2024/01/04	1	10.80	0	10.95	10.90	1	437	0.23%
2024/01/03	1.1	10.91	0	11.00	10.95	1.1	432	0.25%
2024/01/02	0	10.95	0	0.00	11.00	0	432	0.00%
2023/12/29	1	10.85	1	10.95	10.85	0	428	0.00%
2023/12/21	0.1	10.85	0	0.00	11.05	0.1	417	0.02%
2023/12/18	1	10.85	0	0.00	10.90	1	413	0.24%
2023/12/13	1	10.70	0	0.00	10.75	1	408	0.25%
2023/12/12	0	0.00	7	10.90	10.75	-7	405	-1.72%
2023/12/05	8	11.04	2	11.20	11.00	6	375	1.60%
2023/11/29	2	11.05	0	0.00	11.20	2	340	0.59%
2023/11/07	0	0.00	0.7	10.65	10.65	-0.7	265	-0.26%
2023/11/03	0.1	10.60	0	0.00	10.65	0.1	268	0.04%
2023/10/31	2	10.50	0	0.00	10.45	2	276	0.72%
2023/10/30	0.1	10.80	0	0.00	10.80	0.1	271	0.03%
2023/10/27	0.1	10.80	0	0.00	10.75	0.1	272	0.04%
2023/10/23	2	10.85	0	0.00	10.90	2	267	0.75%
2023/10/19	2	10.95	0	0.00	11.00	2	258	0.77%
2023/10/16	2	10.55	2	10.65	10.65	0	212	0.00%
2023/10/06	1	10.05	0	0.00	10.00	1	165	0.61%
2023/10/05	0	0.00	2	10.00	10.05	-2	172	-1.16%
2023/09/12	0.1	10.20	0	0.00	10.10	0.1	230	0.03%
2023/08/29	1	9.87	1.9	9.92	9.91	-0.9	255	-0.36%
2023/08/21	0.1	9.90	0	0.00	9.84	0.1	264	0.02%
2023/08/16	0.2	9.96	0	0.00	9.88	0.2	285	0.07%
2023/08/10	0	10.10	25	10.00	9.99	-25	303	-8.22%
2023/08/09	0	0.00	0.2	10.20	10.05	-0.2	310	-0.07%
2023/08/08	25	10.10	25	10.20	10.15	0	307	0.00%
2023/08/07	2	10.20	0	0.00	10.20	2	307	0.65%
2023/08/04	1	10.35	0	0.00	10.25	1	304	0.33%
2023/07/31	0	10.60	0	0.00	10.40	0	306	0.00%
2023/07/28	1	10.45	0	0.00	10.50	1	303	0.33%
2023/07/27	2	10.50	0	0.00	10.45	2	302	0.66%
2023/07/26	20	10.50	0	0.00	10.45	20	303	6.60%
2023/07/24	2.1	10.35	2	10.44	10.35	0.1	301	0.04%
2023/07/18	0.1	10.75	0	0.00	10.70	0.1	295	0.03%
2023/07/17	1	10.55	1	10.65	10.65	0	293	0.00%
2023/07/10	1	11.30	1	11.42	11.30	0	278	0.00%
2023/07/07	0.3	11.15	0	0.00	11.20	0.3	272	0.11%
2023/07/05	0	0.00	2	11.20	11.20	-2	251	-0.79%
2023/07/03	4	11.10	0	0.00	11.05	4	242	1.65%
2023/06/29	0	0.00	1	10.90	10.90	-1	232	-0.43%
2023/06/26	0.1	11.00	0	0.00	10.85	0.1	228	0.06%
2023/06/21	1.3	10.84	0	0.00	10.85	1.3	227	0.57%
2023/06/20	1	10.65	1	10.75	10.75	0	224	0.00%
2023/06/19	0.3	10.72	0	10.75	10.65	0.2	228	0.11%
2023/06/16	0	0.00	0	10.75	10.70	0	228	0.00%
2023/06/15	0	0.00	9	10.58	10.60	-9	226	-3.97%
2023/06/14	0.4	10.90	0	0.00	10.75	0.4	221	0.17%
2023/06/13	0	0.00	0.1	10.90	10.85	-0.1	222	-0.04%
2023/06/12	0.1	10.99	0	0.00	10.85	0.1	221	0.05%
2023/06/07	0.1	11.20	0	0.00	11.05	0.1	226	0.05%
2023/06/06	0.1	11.00	0	0.00	10.85	0.1	226	0.04%
2023/06/05	1	10.90	1	10.95	10.90	0	228	0.00%
2023/05/25	0.2	11.10	52	11.05	11.05	-51.8	232	-22.29%
2023/05/24	1	11.05	0	0.00	11.15	1	231	0.43%
2023/05/22	1	11.15	1	11.15	11.10	0	232	0.01%
2023/05/19	0	0.00	6	10.95	10.90	-6	219	-2.74%
2023/05/18	3	10.90	2	10.80	10.90	1	218	0.46%
2023/05/12	1	10.25	1	10.32	10.30	0	205	0.01%
2023/05/02	1	10.50	0	10.55	10.50	1	326	0.32%
2023/04/28	0.1	10.45	0	0.00	10.40	0.1	341	0.01%
2023/04/26	0.1	10.30	0	0.00	10.25	0.1	344	0.02%
2023/04/25	1.3	10.25	1	10.30	10.25	0.3	349	0.09%
2023/04/24	0	10.50	5	10.35	10.35	-5	350	-1.43%
2023/04/21	0	10.45	0	0.00	10.35	0	355	0.00%
2023/04/20	0	0.00	5	10.50	10.45	-5	366	-1.36%
2023/04/19	0	10.71	0	0.00	10.55	0	369	0.00%
2023/04/17	0	10.55	3	10.55	10.55	-3	374	-0.80%
2023/04/13	0.1	10.50	0	0.00	10.45	0.1	384	0.01%
2023/04/12	1	10.55	0	0.00	10.50	1	387	0.26%
2023/04/07	0	10.65	0	0.00	10.55	0	438	0.01%
2023/04/06	0	0.00	0.1	10.55	10.60	-0.1	454	-0.01%
2023/03/30	0	0.00	0.1	10.35	10.30	-0.1	489	-0.01%
2023/03/29	0.5	10.35	0	10.30	10.20	0.5	503	0.10%
2023/03/28	0	0.00	1	10.35	10.25	-1	522	-0.19%
2023/03/27	0	0.00	1	10.35	10.35	-1	540	-0.19%
2023/03/24	0.2	10.39	0	0.00	10.40	0.2	553	0.04%
2023/03/20	0	0.00	1	10.20	10.15	-1	734	-0.14%
2023/03/10	0.2	10.80	0	0.00	10.60	0.2	882	0.02%
2023/03/09	1.5	10.97	0	0.00	10.85	1.5	879	0.17%
2023/03/08	1	11.05	0	0.00	11.05	1	875	0.11%
2023/03/06	0	11.20	0	0.00	11.10	0	872	0.00%
2023/03/03	1	11.10	0	0.00	11.00	1	868	0.12%
2023/03/01	0	11.05	0	0.00	10.90	0	863	0.00%
2023/02/22	0	0.00	0.4	10.90	10.80	-0.4	865	-0.05%
2023/02/21	2	10.90	2	11.00	10.85	0	864	0.00%
2023/02/20	0	10.90	0	0.00	11.00	0	861	0.00%
2023/02/17	1	10.81	2	10.83	10.75	-1	856	-0.11%
2023/02/15	2	10.70	5	10.71	10.75	-3	862	-0.35%
2023/02/14	0	0.00	0.3	10.80	10.65	-0.3	863	-0.03%
2023/02/13	1.5	10.53	1	10.60	10.60	0.5	865	0.06%
2023/02/10	2	10.75	2	10.85	10.75	0	862	0.00%
2023/02/09	0.3	11.10	1	10.95	11.00	-0.7	858	-0.08%
2023/02/08	0	0.00	1	11.15	11.00	-1	855	-0.12%
2023/02/06	0	11.25	0	0.00	11.10	0	856	0.00%
2023/02/01	2	11.75	4	11.50	11.45	-2	838	-0.24%
2023/01/31	106.2	11.54	81	11.66	11.70	25.2	811	3.11%	大買/
2023/01/30	5	10.85	9	11.07	10.95	-4	747	-0.53%
2023/01/17	0	10.60	0	0.00	10.60	0	734	0.00%
2023/01/13	2	10.48	2	10.55	10.45	0	736	0.00%
2023/01/12	1	10.60	1	10.70	10.55	0	733	0.00%
2023/01/10	0.1	11.05	9	10.91	10.95	-8.9	723	-1.23%
2023/01/06	1	10.75	1	10.85	10.80	0	704	0.00%
2023/01/05	0	0.00	5	10.95	10.80	-5	702	-0.71%
2023/01/04	10	10.85	0	0.00	10.85	10	698	1.43%
2023/01/03	0	0.00	8	10.70	10.70	-8	694	-1.15%
2022/12/30	0	11.10	0	0.00	11.00	0	685	0.00%
2022/12/29	0	11.15	5	11.06	11.10	-5	680	-0.73%
2022/12/28	1	11.30	4	11.26	11.15	-3	673	-0.45%
2022/12/27	1	11.60	0.5	11.40	11.35	0.5	662	0.07%
2022/12/26	0	0.00	1	11.20	11.10	-1	622	-0.16%
2022/12/23	0	0.00	2.1	11.34	11.20	-2.1	604	-0.35%
2022/12/21	3	10.80	2	10.91	10.80	1	566	0.18%
2022/12/20	6	10.96	1	11.00	10.80	5	553	0.90%
2022/12/15	1	11.05	1.1	11.15	11.00	-0.1	520	-0.02%
2022/12/14	6	11.35	1	11.20	11.25	5	499	1.00%
2022/12/13	4	11.33	1	11.15	11.20	3	463	0.65%
2022/12/12	96.1	11.59	59	11.69	11.70	37.1	411	9.01%
2022/12/09	135.4	10.80	155.4	10.71	11.00	-20	339	-5.89%	大買/大賣/
2022/12/08	2	10.30	0	0.00	10.20	2	295	0.68%
2022/12/07	2	10.25	14.9	10.55	10.45	-12.9	260	-4.95%
2022/12/06	0	9.65	0	0.00	9.65	0	192	0.02%
2022/12/05	2.1	9.47	2	9.52	9.50	0.1	190	0.04%
2022/12/02	2.1	9.58	0	0.00	9.52	2.1	188	1.11%
2022/12/01	2	9.57	0	0.00	9.57	2	189	1.05%
2022/11/30	1.1	9.43	0	0.00	9.53	1.1	188	0.56%
2022/11/29	0.1	9.37	0	0.00	9.35	0.1	187	0.03%
2022/11/28	5.1	9.33	0	0.00	9.33	5.1	188	2.70%
2022/11/25	0.1	9.43	0	0.00	9.34	0.1	187	0.03%
2022/11/24	15.1	9.36	0.1	9.39	9.38	15	194	7.73%
2022/11/23	2.1	9.36	0	0.00	9.32	2.1	194	1.06%
2022/11/22	0.1	9.36	0	0.00	9.31	0.1	197	0.04%
2022/11/21	0.1	9.39	0	0.00	9.28	0.1	198	0.03%
2022/11/18	1.1	9.37	1	9.43	9.37	0.1	215	0.03%
2022/11/17	1.1	9.60	1	9.50	9.50	0.1	240	0.02%
2022/11/16	0.1	9.79	0	0.00	9.62	0.1	238	0.03%
2022/11/15	0.1	9.79	0	0.00	9.75	0.1	238	0.03%
2022/11/11	0	9.73	0	0.00	9.69	0	232	0.02%
2022/11/10	1.1	9.80	0	0.00	9.75	1.1	227	0.46%
2022/11/08	1	9.83	0	0.00	9.77	1	222	0.45%
2022/11/07	0.1	9.75	1	9.71	9.79	-1	219	-0.43%
2022/11/02	0	9.76	0	0.00	9.80	0	213	0.01%
2022/10/18	0	0.00	2	9.50	9.58	-2	188	-1.06%
2022/10/13	2	9.45	2	9.53	9.39	0	190	0.00%
2022/10/12	1	9.54	1	9.64	9.53	0	189	0.00%
2022/10/11	2	9.67	2	9.76	9.54	0	189	0.00%
2022/10/07	1	9.78	1	9.88	9.90	0	189	0.00%
2022/10/06	1	9.71	1	9.80	9.89	0	189	0.00%
2022/10/04	1	9.68	1	9.75	9.73	0	194	0.00%
2022/10/03	1	9.55	1	9.66	9.55	0	194	0.00%
2022/09/30	0	0.00	8	9.63	9.65	-8	197	-4.05%
2022/09/28	1	9.50	1	9.59	9.45	0	201	0.00%
2022/09/27	1	9.63	1.1	9.84	9.87	-0.1	200	-0.04%
2022/09/26	2	10.01	2.6	10.06	9.82	-0.6	202	-0.28%
2022/09/19	0	10.30	0	0.00	10.15	0	188	0.01%
2022/09/16	1.1	10.21	1	10.30	10.25	0.1	190	0.03%
2022/09/14	1	10.05	0	0.00	10.00	1	180	0.55%
2022/09/13	1	10.00	2	10.05	9.99	-1	181	-0.55%
2022/09/08	0.3	9.95	0	0.00	9.98	0.3	187	0.16%
2022/09/07	1	9.86	1	9.90	9.88	0	190	0.00%
2022/09/05	0	10.15	1	9.99	9.98	-1	193	-0.51%
2022/09/01	0	0.00	1	10.20	10.10	-1	196	-0.51%
2022/08/31	2	10.33	2	10.40	10.20	0	196	0.00%
2022/08/30	2	10.13	1	10.24	10.10	1	194	0.52%
2022/08/29	10	10.05	0	0.00	10.15	10	201	4.97%
2022/08/26	1.1	10.30	1	10.40	10.20	0.1	203	0.05%
2022/08/25	10	10.28	14	10.26	10.30	-4	201	-1.98%
2022/08/24	31.1	10.37	24	10.41	10.45	7.1	184	3.82%
2022/08/23	5	9.49	0	0.00	9.52	5	156	3.20%
2022/08/22	6	9.48	0	0.00	9.53	6	157	3.80%
2022/08/19	2	9.46	2	9.51	9.53	0	163	0.00%
2022/08/18	1	9.45	1	9.52	9.47	0	164	0.00%
2022/08/16	4	9.51	3	9.57	9.50	1	167	0.60%
2022/08/15	4	9.53	3	9.59	9.58	1	167	0.60%
2022/08/11	1	9.62	0	0.00	9.55	1	184	0.54%
2022/08/08	1	9.32	1	9.40	9.34	0	215	0.00%
2022/08/02	1	9.45	1	9.52	9.40	0	222	0.00%
2022/07/26	1.1	9.44	1	9.49	9.60	0.1	226	0.04%
2022/07/25	1	9.53	1	9.59	9.59	0	225	0.00%
2022/07/18	0.2	9.48	0	0.00	9.43	0.2	236	0.08%
2022/07/14	0	9.54	0	0.00	9.46	0	240	0.00%
2022/07/08	0	0.00	1.6	9.62	9.53	-1.6	240	-0.67%
2022/07/07	0	9.49	0	0.00	9.59	0	238	0.01%
2022/07/06	1	9.42	1	9.54	9.43	0	237	0.00%
2022/07/05	0	9.74	0	0.00	9.77	0	239	0.01%
2022/07/04	0	9.78	0	0.00	9.49	0	241	0.01%
2022/07/01	1	9.76	1	9.84	9.70	0	240	0.00%
2022/06/30	2	9.89	1	9.96	9.88	1	237	0.42%
2022/06/29	2	9.99	0	0.00	10.00	2	234	0.85%
2022/06/23	1	9.90	1	9.97	9.96	0	241	0.00%
2022/06/22	0.1	10.30	0.4	10.25	9.96	-0.3	239	-0.12%
2022/06/20	1	10.05	14	10.03	9.96	-13	238	-5.46%
2022/06/08	1	11.05	18	11.07	10.95	-17	231	-7.34%
2022/06/07	31	11.26	13	11.30	11.10	18	229	7.84%
2022/05/20	1	10.50	1	10.60	10.45	0	250	0.00%
2022/05/19	0	10.55	0	0.00	10.40	0	247	0.00%
2022/05/18	0	10.45	0	0.00	10.65	0	237	0.00%
2022/05/12	2	10.10	0	0.00	9.95	2	217	0.92%
2022/05/10	0.1	10.35	0	0.00	10.30	0.1	220	0.05%
2022/05/09	1	10.35	0	0.00	10.35	1	224	0.45%
2022/05/06	0.1	10.60	0	0.00	10.45	0.1	223	0.04%
2022/05/05	1	10.60	1	10.68	10.50	0	227	0.00%
2022/05/03	4.3	10.50	1	10.80	10.55	3.3	238	1.40%
2022/04/29	0	10.60	0	0.00	10.50	0	242	0.01%
2022/04/28	1	10.40	0	0.00	10.55	1	247	0.40%
2022/04/27	3	10.45	3	10.56	10.45	0	248	0.00%
2022/04/26	1	10.65	1	10.71	10.60	0	247	0.00%
2022/04/25	0.1	11.00	0	0.00	10.60	0.1	247	0.04%
2022/04/22	0.3	11.25	0	0.00	11.10	0.3	244	0.12%
2022/04/20	0.1	11.40	0	0.00	11.25	0.1	264	0.05%
2022/04/19	0.3	11.10	0	0.00	11.20	0.3	264	0.11%
2022/04/18	0	11.00	0	0.00	10.90	0	268	0.00%
2022/04/14	1	11.10	0	0.00	11.05	1	297	0.35%
2022/04/13	0	0.00	0	11.40	11.05	0	304	0.00%
2022/04/11	1.1	11.29	0.8	11.40	11.00	0.3	320	0.09%
2022/04/08	0	11.35	0	11.50	11.45	0	320	0.00%
2022/04/06	1	11.10	1	11.20	11.10	0	322	0.00%
2022/04/01	2	11.23	0.3	11.25	11.20	1.7	328	0.52%
2022/03/31	1	11.30	1	11.40	11.25	0	331	0.00%
2022/03/30	3	11.55	1	11.60	11.45	2	335	0.60%
2022/03/29	4	11.44	2	11.52	11.55	2	366	0.55%
2022/03/28	3.2	11.06	3	11.17	11.25	0.2	366	0.06%
2022/03/25	1	11.35	0	0.00	11.10	1	366	0.27%
2022/03/22	0	0.00	2	11.10	11.15	-2	388	-0.51%
2022/03/18	0.4	10.80	0	10.90	10.80	0.4	395	0.09%
2022/03/17	0	0.00	1	10.60	10.75	-1	401	-0.25%
2022/03/16	1	10.45	0	0.00	10.40	1	407	0.25%
2022/03/11	2	10.85	0	0.00	10.80	2	441	0.45%
2022/03/10	1	10.90	1	11.00	11.00	0	451	0.00%
2022/03/08	1.2	10.65	1	10.79	10.65	0.2	460	0.03%
2022/03/07	5.1	10.96	5	10.97	10.85	0.1	457	0.02%
2022/03/04	1.1	11.31	1	11.40	11.25	0.1	456	0.01%
2022/03/03	1	11.55	0	0.00	11.55	1	481	0.21%
2022/03/01	1	11.45	1	11.58	11.60	0	498	0.00%
2022/02/24	2	11.58	2	11.67	11.45	0	508	0.00%
2022/02/22	1	11.85	0.6	11.92	11.80	0.4	534	0.07%
2022/02/17	0	0.00	3	12.03	12.05	-3	598	-0.50%
2022/02/16	1.1	11.71	1	11.80	11.70	0.1	621	0.01%
2022/02/15	2	11.58	1	11.60	11.65	1	656	0.15%
2022/02/14	1	11.60	1	11.71	11.60	0	696	0.00%
2022/02/10	4	11.93	2	12.00	12.00	2	775	0.26%
2022/02/09	1.1	11.95	0	0.00	12.05	1.1	842	0.13%
2022/02/07	0	0.00	0	11.50	11.80	0	853	0.00%
2022/01/26	0	0.00	4	11.23	11.20	-4	864	-0.46%
2022/01/25	2	11.13	2	11.25	11.10	0	899	0.00%
2022/01/24	2	11.38	2	11.47	11.30	0	937	0.00%
2022/01/21	2.1	11.73	2	11.83	11.65	0.1	964	0.01%
2022/01/18	4	11.95	5.3	12.04	11.90	-1.3	1,164	-0.11%
2022/01/17	1	12.00	1	12.15	12.05	0	1,182	0.00%
2022/01/14	4	11.99	3	12.11	12.05	1	1,213	0.08%
2022/01/11	2	12.48	0	0.00	12.40	2	1,238	0.16%
2022/01/10	1	12.31	2	12.55	12.45	-1	1,242	-0.08%
2022/01/07	5	12.29	6	12.26	12.25	-1	1,240	-0.08%
2022/01/06	13	12.66	3	12.65	12.50	10	1,360	0.74%
2022/01/05	11	12.88	11	12.98	12.70	0	1,442	0.00%
2022/01/04	4	12.64	10	12.64	12.65	-6	1,445	-0.41%
2022/01/03	4.1	12.74	3	12.82	12.70	1.1	1,446	0.07%
2021/12/30	1	12.75	1	12.90	12.80	0	1,450	0.00%
2021/12/28	4	12.84	1	12.90	12.80	3	1,480	0.20%
2021/12/23	0	0.00	5	13.10	13.00	-5	1,660	-0.30%
2021/12/22	0.1	13.00	0	0.00	12.85	0.1	1,638	0.01%
2021/12/20	6.1	12.92	1	13.10	12.90	5.1	1,669	0.30%
2021/12/17	1	13.40	0	0.00	13.10	1	1,672	0.06%
2021/12/16	0	0.00	10	13.20	13.15	-10	1,670	-0.60%
2021/12/15	0	0.00	1	12.95	13.05	-1	1,714	-0.06%
2021/12/14	5	12.99	0	0.00	12.90	5	1,724	0.29%
2021/12/13	2	13.15	0	0.00	13.25	2	1,732	0.12%
2021/12/10	3	13.12	4	13.09	13.05	-1	1,789	-0.06%
2021/12/09	1	13.30	1	13.40	13.35	0	1,868	0.00%
2021/12/06	0.1	12.75	0	0.00	12.70	0.1	1,927	0.01%
2021/12/03	0	0.00	6	12.75	12.60	-6	1,923	-0.31%
2021/12/02	1	12.45	0	0.00	12.45	1	1,924	0.05%
2021/11/29	6	12.54	1	12.65	12.50	5	1,937	0.26%
2021/11/26	3	12.90	5	12.85	12.95	-2	1,910	-0.10%
2021/11/23	1	13.25	0	0.00	13.10	1	1,908	0.05%
2021/11/22	3.1	13.41	1	13.34	13.20	2.1	1,907	0.11%
2021/11/19	1	13.15	0	0.00	13.10	1	1,902	0.05%
2021/11/18	2	13.45	0	0.00	13.40	2	1,916	0.10%
2021/11/16	3	13.72	2	13.75	13.45	1	1,910	0.05%
2021/11/15	0	0.00	9.1	14.06	13.85	-9.1	1,882	-0.48%
2021/11/12	1.3	14.42	1	14.60	14.65	0.3	1,860	0.02%
2021/11/11	1	14.20	3	14.50	14.30	-2	1,834	-0.11%
2021/11/10	1	14.65	0	0.00	14.60	1	1,809	0.06%
2021/11/09	1	14.65	3	14.63	15.05	-2	1,789	-0.11%
2021/11/08	6	14.77	15	14.36	15.00	-9	1,745	-0.52%
2021/11/05	0	0.00	1	13.90	13.80	-1	1,694	-0.06%
2021/11/02	2	14.15	28	13.87	13.55	-26	1,721	-1.51%
2021/11/01	3	14.78	2	14.55	14.55	1	1,689	0.06%
2021/10/29	3	14.02	2	13.95	14.45	1	1,652	0.06%
2021/10/28	20	14.10	15	14.01	14.00	5	1,626	0.31%
2021/10/27	55	14.01	2	14.30	14.20	53	1,592	3.33%
2021/10/26	0	0.00	5	13.17	13.40	-5	1,466	-0.34%
2021/10/22	4	12.98	4	13.13	13.10	0	1,453	0.00%
2021/10/21	1	13.10	6	13.01	13.10	-5	1,441	-0.35%
2021/10/14	5	12.55	6	12.90	12.35	-1	1,576	-0.06%
2021/10/13	4	12.50	0	0.00	12.25	4	1,458	0.27%
2021/10/08	0	0.00	5	12.24	12.25	-5	1,433	-0.35%
2021/10/07	0	0.00	5	12.22	12.25	-5	1,487	-0.34%
2021/10/05	2	11.78	11	11.55	12.05	-9	1,610	-0.56%
2021/10/04	2	11.88	2	11.92	11.85	0	1,677	0.00%
2021/10/01	3	12.30	3	12.40	12.35	0	1,711	0.00%
2021/09/30	1	13.20	0	0.00	13.25	1	1,804	0.06%
2021/09/29	0.2	12.83	0	0.00	12.45	0.2	1,880	0.01%
2021/09/28	0	0.00	1	12.90	13.00	-1	1,920	-0.05%
2021/09/27	4	12.80	4	13.00	12.95	0	1,935	0.00%
2021/09/22	6	12.23	1	12.26	12.05	5	1,980	0.25%
2021/09/17	6	12.93	1	13.00	12.75	5	1,969	0.25%
2021/09/15	0	0.00	1	12.85	12.70	-1	2,057	-0.05%
2021/09/14	7	12.98	9	12.91	12.75	-2	2,283	-0.09%
2021/09/13	26	12.74	27	12.88	12.40	-1	2,565	-0.04%
2021/09/09	0	0.00	1	11.50	11.80	-1	2,878	-0.03%
2021/09/08	2	11.68	1	11.80	11.60	1	3,033	0.03%
2021/09/07	1	12.00	0	0.00	11.90	1	3,061	0.03%
2021/09/03	0	0.00	2	12.75	12.55	-2	3,073	-0.07%
2021/09/02	2	12.53	3	12.55	12.30	-1	3,104	-0.03%
2021/08/31	0.1	12.55	0	0.00	12.55	0.1	3,130	0.00%
2021/08/30	0	0.00	2	12.90	12.60	-2	3,187	-0.06%
2021/08/27	0	0.00	1	12.65	12.55	-1	3,264	-0.03%
2021/08/25	1	12.35	0	0.00	12.30	1	3,451	0.03%
2021/08/24	5	12.20	1	12.05	12.10	4	3,488	0.11%
2021/08/23	1	12.40	2	12.65	12.85	-1	3,545	-0.03%
2021/08/19	0	0.00	4	11.95	11.80	-4	3,804	-0.11%
2021/08/17	2	12.10	1	12.50	11.85	1	3,891	0.03%
2021/08/16	4	12.23	2	12.10	12.05	2	3,891	0.05%
2021/08/13	3	12.58	5	12.72	12.50	-2	3,902	-0.05%
2021/08/12	0	0.00	1.1	13.00	13.05	-1.1	3,906	-0.03%
2021/08/11	2	12.73	0.9	13.00	12.55	1.1	3,910	0.03%
2021/08/10	2	13.30	1	13.40	12.95	1	3,900	0.03%
2021/08/04	0	0.00	0.3	14.25	14.30	-0.3	3,913	-0.01%
2021/08/02	0	0.00	2	13.85	14.10	-2	3,983	-0.05%
2021/07/29	1	14.45	1	13.95	14.40	0	3,999	0.00%
2021/07/26	4	15.10	3	14.75	14.70	1	4,008	0.02%
2021/07/23	7.1	14.58	5	14.84	15.00	2.1	3,969	0.05%
2021/07/22	3	13.97	5	13.87	13.65	-2	3,956	-0.05%
2021/07/21	0	0.00	1	14.00	13.60	-1	3,954	-0.03%
2021/07/20	2	14.08	2	14.19	14.05	0	3,953	0.00%
2021/07/19	2	14.45	1	14.30	14.55	1	3,948	0.03%
2021/07/16	19	14.73	15	14.87	14.50	4	3,987	0.10%
2021/07/15	5	14.68	5.1	14.61	14.90	-0.1	3,965	0.00%
2021/07/14	3	14.23	14	14.10	14.10	-11	3,933	-0.28%
2021/07/13	13	14.54	23	15.22	14.35	-10	3,885	-0.26%
2021/07/12	14	15.20	7.9	15.18	15.00	6.1	3,819	0.16%
2021/07/09	31	15.89	45	15.50	15.30	-14	3,755	-0.37%
2021/07/08	10	16.95	38	17.31	16.90	-28	3,665	-0.76%
2021/07/07	32	19.28	36	18.91	18.75	-4	3,495	-0.11%
2021/07/06	47.2	19.23	49.2	18.95	19.85	-2	3,400	-0.06%
2021/07/05	36	18.08	1	17.35	18.05	35	3,313	1.06%
2021/07/02	12	16.79	6	17.03	16.90	6	3,267	0.18%
2021/07/01	2	16.88	3	16.85	16.80	-1	3,245	-0.03%
2021/06/30	3	17.55	7	17.60	17.40	-4	3,217	-0.12%
2021/06/29	11	17.26	3	17.30	17.00	8	3,189	0.25%
2021/06/28	8	17.49	8	17.84	17.50	0	3,163	0.00%
2021/06/25	8	17.78	15	18.00	17.80	-7	3,122	-0.22%
2021/06/24	35	17.42	31	17.49	17.80	4	3,075	0.13%
2021/06/23	69	17.18	93	17.21	16.70	-24	3,015	-0.80%
2021/06/22	96.1	17.87	85	17.56	16.20	11.1	2,728	0.41%
2021/06/21	50	17.06	54	17.26	17.50	-4	2,363	-0.17%
2021/06/18	36	15.50	23	15.50	15.95	13	2,207	0.59%
2021/06/17	14	13.69	26.1	14.18	14.50	-12.1	1,978	-0.61%
2021/06/16	5	12.20	16	12.00	13.20	-11	1,820	-0.60%
2021/06/15	1	12.15	11.5	11.85	12.00	-10.5	1,788	-0.59%
2021/06/11	12	11.89	0.4	12.10	11.90	11.6	1,785	0.65%
2021/06/10	9.1	12.00	4	12.09	11.85	5.1	1,771	0.29%
2021/06/09	10	12.34	5	12.40	12.35	5	1,742	0.29%
2021/06/08	14	12.62	4	12.70	12.70	10	1,720	0.58%
2021/06/07	9	12.75	11	12.62	12.55	-2	1,702	-0.12%
2021/06/04	19	14.08	0	0.00	13.35	19	1,644	1.16%
2021/06/03	2	13.88	4.1	13.78	14.30	-2.1	1,559	-0.13%
2021/06/02	7	12.97	4	13.19	13.10	3	1,472	0.20%
2021/06/01	1	12.55	14	12.60	12.70	-13	1,362	-0.95%
2021/05/31	14	12.54	28.1	12.85	12.35	-14.1	1,317	-1.07%
2021/05/28	44	12.19	25	12.24	12.60	19	1,230	1.54%
2021/05/27	62	11.72	43	11.77	12.35	19	1,099	1.73%
2021/05/26	21	10.57	27	10.73	11.25	-6	947	-0.63%
2021/05/25	20	10.42	10	10.50	10.25	10	856	1.17%
2021/05/24	1	10.35	1	10.25	10.30	0	845	0.00%
2021/05/21	7	10.26	5	10.02	9.92	2	837	0.24%
2021/05/20	6	10.01	10	10.00	9.99	-4	815	-0.49%
2021/05/19	0	0.00	4	9.64	9.90	-4	802	-0.50%
2021/05/17	8.5	8.92	7	9.00	8.66	1.5	787	0.19%
2021/05/14	0	0.00	1	9.40	9.38	-1	771	-0.13%
2021/05/13	11	9.69	0	0.00	9.51	11	761	1.44%
2021/05/12	4	10.33	15	9.63	9.58	-11	747	-1.47%
2021/05/11	17	11.05	0	0.00	10.40	17	718	2.36%
2021/05/10	2	10.85	23	10.81	11.10	-21	668	-3.14%
2021/05/07	8	10.25	1	10.30	10.30	7	644	1.09%
2021/05/06	24	9.92	8	10.29	10.20	16	632	2.52%
2021/05/05	8.5	9.78	8	9.94	9.78	0.5	610	0.08%
2021/05/04	18	9.73	13	9.57	9.55	5	603	0.83%
2021/05/03	7	10.29	95	10.31	10.20	-88	578	-15.22%
2021/04/29	3	10.75	6	10.86	10.45	-3	561	-0.53%
2021/04/28	2	10.60	7	10.36	11.00	-5	530	-0.94%
2021/04/27	3	9.87	7	10.04	10.05	-4	499	-0.80%
2021/04/26	4	9.86	7	9.89	9.96	-3	479	-0.63%
2021/04/23	3	9.73	4	9.43	9.54	-1	457	-0.22%
2021/04/22	22	9.70	16	9.91	9.51	6	462	1.30%
2021/04/21	2	9.24	0	0.00	9.26	2	411	0.49%
2021/04/19	0	0.00	2	9.14	9.17	-2	420	-0.48%
2021/04/14	2	8.65	13	8.61	8.68	-11	475	-2.32%
2021/04/09	0	0.00	1	8.45	8.55	-1	584	-0.17%
2021/04/01	0	0.00	3	8.39	8.40	-3	592	-0.51%
2021/03/31	0	0.00	2	8.35	8.34	-2	606	-0.33%
2021/03/29	1	8.48	2	8.48	8.40	-1	624	-0.16%
2021/03/25	1	8.34	0	0.00	8.34	1	639	0.16%
2021/03/24	2	8.39	0	0.00	8.34	2	648	0.31%
2021/03/23	3.2	8.45	56	8.35	8.38	-52.8	662	-7.98%
2021/03/22	3.5	8.63	3.7	8.72	8.71	-0.2	683	-0.03%
2021/03/19	0.1	8.78	0	0.00	8.70	0.1	690	0.02%
2021/03/18	1.2	8.75	0	0.00	8.75	1.2	698	0.17%
2021/03/17	3	8.80	2	8.88	8.73	1	715	0.14%
2021/03/16	3	8.96	6	9.06	8.95	-3	725	-0.41%
2021/03/15	128	8.96	124	8.96	9.00	4	727	0.55%	大買/大賣/
2021/03/12	2	8.67	3	8.64	8.60	-1	718	-0.14%
2021/03/10	14.1	8.60	0	0.00	8.51	14.1	735	1.91%
2021/03/09	0.2	8.59	3	8.50	8.47	-2.8	741	-0.38%
2021/03/08	3	8.50	0	0.00	8.48	3	759	0.40%
2021/03/04	1	8.55	0	0.00	8.51	1	803	0.12%
2021/03/02	1	8.60	0	0.00	8.51	1	807	0.12%
2021/02/26	1	8.64	2	8.68	8.60	-1	808	-0.12%
2021/02/25	2	8.70	0	0.00	8.70	2	808	0.25%
2021/02/24	0	0.00	0.1	8.76	8.65	-0.1	811	-0.01%
2021/02/22	44	8.75	40	8.75	8.65	4	815	0.49%
2021/02/18	20	8.59	20	8.59	8.54	0	811	0.00%
2021/02/17	2	8.24	1	8.30	8.25	1	805	0.12%
2021/02/05	0	0.00	1	8.35	8.25	-1	804	-0.12%
2021/02/03	30	8.34	13	8.34	8.31	17	823	2.07%
2021/02/02	0	0.00	7.1	8.33	8.23	-7.1	827	-0.85%
2021/01/28	0	0.00	2	8.34	8.36	-2	819	-0.24%
2021/01/27	1	8.42	0	0.00	8.50	1	817	0.12%
2021/01/22	0	0.00	2	8.38	8.45	-2	817	-0.24%
2021/01/21	2	8.50	3	8.57	8.43	-1	820	-0.12%
2021/01/20	5	8.59	4	8.68	8.47	1	816	0.12%
2021/01/18	1	8.62	0	0.00	8.91	1	807	0.12%
2021/01/15	14	9.00	1	8.95	8.82	13	800	1.62%
2021/01/14	22	9.15	0	0.00	9.11	22	784	2.80%
2021/01/13	7	9.17	31	9.32	9.22	-24	781	-3.07%
2021/01/12	40	9.21	20	9.27	9.11	20	771	2.59%
2021/01/11	24.1	9.50	21	9.40	9.39	3.1	757	0.41%
2021/01/08	1.1	9.59	5	9.70	9.56	-3.9	747	-0.52%
2021/01/07	34.2	9.81	6.2	9.88	9.79	28	734	3.81%
2021/01/06	30.1	10.03	41.4	9.81	9.94	-11.3	691	-1.63%
2021/01/05	24	9.42	1	9.30	9.46	23	567	4.05%
2021/01/04	2.6	9.33	2	9.42	9.32	0.6	559	0.10%
2020/12/31	1.2	9.43	0	0.00	9.37	1.2	559	0.21%
2020/12/30	1	9.25	0	0.00	9.29	1	553	0.18%
2020/12/29	0.1	9.35	11	9.41	9.25	-10.9	555	-1.97%
2020/12/25	42.1	9.66	1	9.46	9.34	41.1	569	7.22%
2020/12/24	0	0.00	41	9.46	9.39	-41	555	-7.38%
2020/12/23	10	9.06	0	0.00	9.14	10	543	1.84%
2020/12/22	0.1	9.24	0	0.00	9.03	0.1	559	0.02%
2020/12/21	6.8	9.21	4	9.29	9.15	2.8	574	0.49%
2020/12/18	20	9.37	0	0.00	9.26	20	597	3.35%
2020/12/17	27	9.11	1	9.15	9.26	26	653	3.98%
2020/12/16	4.5	9.12	11	9.20	9.15	-6.5	755	-0.86%
2020/12/15	7	8.57	3	8.66	8.46	4	867	0.46%
2020/12/14	2	8.25	1	8.40	8.57	1	874	0.11%
2020/12/11	1	8.45	5	8.26	8.22	-4	866	-0.46%
2020/12/09	1.1	8.99	1	9.16	8.96	0.1	835	0.01%
2020/12/04	2.1	9.10	0	0.00	9.00	2.1	844	0.25%
2020/12/03	4	9.01	0	0.00	8.90	4	846	0.47%
2020/12/02	10.2	9.11	10	9.08	9.02	0.2	847	0.02%
2020/12/01	83	9.19	103	9.18	9.29	-20	834	-2.40%	大賣/
2020/11/30	11	9.05	0.2	8.89	8.85	10.8	816	1.32%
2020/11/27	1	8.84	0	0.00	8.77	1	803	0.12%
2020/11/26	0	0.00	2	8.65	8.65	-2	799	-0.25%
2020/11/25	1	8.60	0	0.00	8.59	1	799	0.13%
2020/11/24	2	8.68	0	0.00	8.69	2	799	0.25%
2020/11/23	1	8.57	0	0.00	8.60	1	808	0.12%
2020/11/20	3.6	8.66	0	0.00	8.59	3.6	808	0.45%
2020/11/19	1	8.79	1	8.80	8.73	0	806	0.00%
2020/11/18	1	8.63	0.1	8.60	8.62	0.9	804	0.11%
2020/11/16	0.1	8.51	0	0.00	8.51	0.1	817	0.01%
2020/11/11	95.1	8.85	93	8.85	8.81	2.1	829	0.25%
2020/11/10	2	8.36	1	8.47	8.56	1	822	0.12%
2020/10/30	0	0.00	1	8.60	8.19	-1	829	-0.12%
2020/10/29	0	0.00	1	8.49	8.43	-1	827	-0.12%
2020/10/28	1	8.57	1	8.65	8.56	0	826	0.00%
2020/10/26	0	0.00	0	8.93	8.65	0	839	0.00%
2020/10/22	0.2	8.73	0	0.00	8.62	0.2	840	0.02%
2020/10/15	1	8.74	0	0.00	8.70	1	848	0.12%
2020/10/14	1	8.71	0	0.00	8.81	1	848	0.12%
2020/10/12	1	8.85	5	8.66	8.67	-4	886	-0.45%
2020/10/08	3	9.15	3	9.29	8.88	0	942	0.00%
2020/10/07	0	0.00	6	9.17	9.07	-6	948	-0.63%
2020/10/06	1.1	9.33	0	0.00	9.29	1.1	960	0.11%
2020/09/30	3	9.18	7	9.21	9.15	-4	1,033	-0.39%
2020/09/29	2	8.76	0	0.00	8.73	2	1,063	0.19%
2020/09/28	0.1	8.72	10	8.62	8.64	-9.9	1,074	-0.92%
2020/09/25	2	9.05	13.3	8.70	8.61	-11.3	1,074	-1.05%
2020/09/24	4	9.02	4	9.08	9.00	0	1,060	0.00%
2020/09/23	47.1	9.72	26	9.89	9.50	21.1	1,040	2.03%
2020/09/22	41	10.25	58	10.21	10.00	-17	1,012	-1.68%
2020/09/21	195	9.84	205	9.81	10.10	-10	950	-1.05%	大買/大賣/
2020/09/18	211	9.28	194.1	9.26	9.41	16.9	842	2.01%	大買/大賣/
2020/09/17	15	8.61	5	8.58	8.56	10	694	1.44%
2020/09/16	5.1	8.22	0	0.00	8.20	5.1	682	0.75%
2020/09/10	2	8.52	3	8.77	8.42	-1	715	-0.14%
2020/09/09	8	8.43	3	8.43	8.64	5	711	0.70%
2020/09/07	0	0.00	6	8.06	8.20	-6	685	-0.88%
2020/09/04	2	7.92	0	0.00	8.00	2	678	0.29%
2020/09/01	0.2	7.86	0	0.00	7.75	0.2	663	0.02%
2020/08/31	0	0.00	0.1	7.91	7.79	-0.1	665	-0.01%
2020/08/27	1	7.70	0	0.00	7.70	1	677	0.15%
2020/08/21	1	7.62	0	0.00	7.62	1	664	0.15%
2020/08/17	3	7.87	0	0.00	7.94	3	651	0.46%
2020/08/13	1	7.85	1	8.04	7.80	0	641	0.00%
2020/08/12	1	7.88	0	0.00	7.90	1	640	0.16%
2020/08/10	2	8.04	0	0.00	8.02	2	642	0.31%
2020/08/07	2	8.16	1	8.14	8.03	1	645	0.16%
2020/08/03	1	8.42	0	0.00	8.30	1	648	0.15%
2020/07/31	3	8.50	3	8.65	8.63	0	650	0.00%
2020/07/30	0	0.00	2	7.95	8.00	-2	642	-0.31%
2020/07/28	0	0.00	1	7.78	7.62	-1	643	-0.16%
2020/07/24	0	0.00	1	8.25	8.25	-1	650	-0.15%
2020/07/23	1	8.61	0	0.00	8.60	1	653	0.15%
2020/07/22	3	8.76	0	0.00	8.71	3	655	0.46%
2020/07/21	1	8.71	0	0.00	8.74	1	655	0.15%
2020/07/17	10	8.97	0	0.00	8.71	10	650	1.54%
2020/07/16	20	9.05	40	9.30	9.01	-20	644	-3.10%
2020/07/15	13	9.08	8	9.07	9.32	5	614	0.82%
2020/07/14	31	8.77	6	8.84	8.48	25	556	4.49%
2020/07/10	19	9.09	19	9.42	8.90	0	535	0.00%
2020/07/09	53	9.10	47.5	8.97	9.19	5.5	477	1.15%
2020/07/08	67	8.02	73	8.00	8.36	-6	450	-1.33%
2020/07/03	0	0.00	12	7.53	7.47	-12	401	-2.99%
2020/07/01	1	7.53	0.1	7.53	7.41	0.9	400	0.22%
2020/06/23	0	0.00	1	7.45	7.43	-1	398	-0.25%
2020/06/22	7	7.60	0	0.00	7.52	7	401	1.74%
2020/06/19	1	7.48	1	7.47	7.46	0	391	0.00%
2020/06/16	12	7.34	0.1	7.36	7.32	11.9	387	3.08%
2020/06/15	0	0.00	2	7.24	7.19	-2	405	-0.49%
2020/06/08	12	7.57	0	0.00	7.56	12	469	2.55%
2020/06/04	4	7.52	16	7.51	7.53	-12	486	-2.47%
2020/06/03	1	7.39	1	7.49	7.54	0	486	0.00%
2020/06/02	0	0.00	14.1	7.38	7.40	-14.1	475	-2.96%
2020/05/25	11	7.34	6	7.34	7.33	5	470	1.06%
2020/05/21	2	7.27	0	0.00	7.28	2	466	0.43%
2020/05/20	1	7.23	0	0.00	7.21	1	464	0.22%
2020/05/19	1	7.24	0	0.00	7.24	1	467	0.21%
2020/05/15	6	7.09	0	0.00	7.10	6	463	1.29%
2020/05/14	6	7.28	0	0.00	7.22	6	459	1.31%
2020/05/11	12	7.67	0	0.00	7.64	12	456	2.63%
2020/05/08	26	7.67	16	7.66	7.62	10	455	2.19%
2020/05/06	0.1	7.32	0	0.00	7.32	0.1	453	0.03%
2020/04/30	16	7.46	40	7.46	7.50	-24	448	-5.35%
2020/04/29	0	0.00	10	7.30	7.32	-10	450	-2.22%
2020/04/28	57	7.15	60	7.16	7.21	-3	454	-0.66%
2020/04/27	22	7.03	0	0.00	7.05	22	462	4.76%
2020/04/24	31	6.94	0	0.00	6.91	31	463	6.69%
2020/04/21	0	0.00	50	6.71	6.70	-50	459	-10.89%
2020/03/19	0.4	5.80	0	0.00	5.80	0.4	467	0.10%
2020/03/17	16	6.44	0	0.00	6.44	16	446	3.59%
2020/03/16	1	7.50	6	7.40	7.15	-5	426	-1.17%
2020/03/13	38	7.50	0	0.00	7.50	38	414	9.16%
2020/03/12	12	8.37	99	8.37	8.26	-87	398	-21.82%
2020/03/11	2.2	9.35	0	0.00	9.16	2.2	381	0.58%
2020/03/10	0	0.00	50	9.48	9.43	-50	370	-13.48%
2020/03/05	1	10.00	1	10.00	9.96	0	374	0.00%
2020/02/24	1	9.94	0	0.00	9.84	1	384	0.26%
2020/02/19	20	9.94	0	0.00	9.90	20	413	4.84%
2020/02/17	0	0.00	11	9.72	9.69	-11	436	-2.52%
2020/02/14	0	0.00	4	9.79	9.80	-4	449	-0.89%
2020/02/13	14	9.64	0	0.00	9.55	14	450	3.11%
2020/02/12	5	9.68	0	0.00	9.73	5	452	1.10%
2020/02/05	1	9.91	0	0.00	9.88	1	439	0.23%
2020/02/03	1	9.59	0	0.00	9.70	1	435	0.23%
2020/01/31	2	10.03	0	0.00	10.10	2	424	0.47%
2020/01/20	12	11.37	0	0.00	11.35	12	399	3.01%
2020/01/16	10	11.55	0	0.00	11.55	10	390	2.56%
2020/01/10	10	11.55	0	0.00	11.55	10	393	2.54%
2019/12/31	10	11.90	0	0.00	11.85	10	391	2.55%
2019/12/27	11	12.24	10	12.10	12.10	1	379	0.26%
2019/12/26	10	11.65	0	0.00	11.65	10	341	2.92%
2019/12/25	10	11.15	0	0.00	11.20	10	323	3.09%
2019/12/23	11	11.20	0	0.00	11.15	11	321	3.42%
2019/12/17	0	0.00	0.1	11.20	11.20	-0.1	312	-0.02%
2019/11/26	1	11.80	0	0.00	11.75	1	289	0.35%
2019/11/21	0	0.00	0.8	12.00	11.90	-0.8	284	-0.28%
2019/11/19	0	0.00	22	11.70	11.60	-22	267	-8.23%
2019/11/18	0.4	11.85	0	0.00	11.80	0.4	254	0.16%
2019/11/15	5	11.90	0	0.00	12.00	5	249	2.00%
2019/11/08	2	13.00	0	0.00	12.95	2	216	0.93%
2019/11/07	0.1	13.00	0	0.00	13.00	0.1	222	0.03%
2019/11/05	0	0.00	11	13.05	13.05	-11	223	-4.92%
2019/11/01	3	13.10	0	0.00	13.05	3	228	1.32%
2019/10/31	0.1	13.00	0	0.00	13.00	0.1	231	0.04%
2019/10/25	0.5	13.20	0	0.00	13.20	0.5	235	0.20%
2019/10/17	0	0.00	0	13.15	13.10	0	248	0.00%
2019/10/15	1	13.00	0	0.00	12.95	1	253	0.39%
2019/10/03	5	13.25	0	0.00	13.25	5	249	2.00%
2019/10/01	0	0.00	0.3	13.45	13.25	-0.3	252	-0.10%
2019/09/23	1	13.35	0	0.00	13.35	1	276	0.36%
2019/09/17	1	13.25	0	0.00	13.45	1	276	0.36%
2019/09/16	0	0.00	0.1	13.25	13.15	-0.1	276	-0.04%
2019/09/11	5	13.25	0	0.00	13.30	5	278	1.80%
2019/09/10	0.1	13.60	0	0.00	13.60	0.1	275	0.05%
2019/09/06	0.1	13.70	0	0.00	13.65	0.1	275	0.04%
2019/09/04	0.1	13.70	0	0.00	13.65	0.1	288	0.03%
2019/09/03	11	13.50	0	0.00	13.45	11	294	3.74%
2019/08/30	2	13.90	0	0.00	13.90	2	292	0.68%
2019/08/29	18	13.88	0	0.00	13.80	18	286	6.28%
2019/08/20	0.1	13.75	0	0.00	13.65	0.1	303	0.03%
2019/08/19	2	13.85	0	0.00	13.75	2	302	0.66%
2019/08/16	1	13.30	0	0.00	13.40	1	299	0.33%
2019/08/15	2	13.25	0	0.00	13.35	2	299	0.67%
2019/08/13	1	13.30	0	0.00	13.35	1	300	0.33%
2019/08/07	1	13.75	0	0.00	13.75	1	311	0.32%
2019/08/06	1	13.70	0	0.00	13.80	1	316	0.32%
2019/07/25	1	14.90	0	0.00	14.85	1	350	0.29%
2019/07/19	1	14.60	0	0.00	14.75	1	346	0.29%
2019/07/12	0.5	14.65	0	0.00	14.70	0.5	370	0.13%
2019/07/09	0	0.00	1	14.80	14.65	-1	410	-0.24%
2019/07/08	1	15.05	0	0.00	14.80	1	474	0.21%
2019/07/05	1	15.05	0	0.00	15.10	1	492	0.20%
2019/06/25	0	0.00	21	14.40	14.25	-21	581	-3.61%
2019/06/21	2	14.25	0	0.00	14.30	2	604	0.33%
2019/06/20	10	14.35	0	0.00	14.35	10	606	1.65%
2019/06/19	10.4	14.30	0	0.00	14.30	10.4	612	1.70%
2019/06/18	2	14.33	0.8	14.15	14.10	1.3	619	0.20%
2019/06/14	1	14.35	0	0.00	14.40	1	624	0.16%
2019/06/13	0.1	14.35	0	0.00	14.40	0.1	631	0.02%
2019/05/31	0	0.00	1	15.30	15.15	-1	649	-0.15%
2019/05/30	1	15.20	0	0.00	15.20	1	658	0.15%
2019/05/13	5	15.55	1	15.65	15.45	4	728	0.55%
2019/05/10	1	16.40	0	0.00	16.20	1	714	0.14%
2019/05/08	1	16.80	0	0.00	16.90	1	721	0.14%
2019/04/12	4	18.64	12	18.65	18.30	-8	766	-1.04%
2019/04/10	3	17.75	11	18.11	18.20	-8	679	-1.18%
2019/04/08	0	0.00	10.5	17.74	17.60	-10.5	628	-1.67%
2019/04/03	1	17.55	2	17.55	17.90	-1	608	-0.16%
2019/04/01	1	17.45	10	17.53	17.40	-9	579	-1.55%
2019/03/27	2	16.85	0	0.00	17.15	2	568	0.35%
2019/03/21	10	17.30	0	0.00	17.20	10	540	1.85%
2019/03/20	0	0.00	6	17.30	17.30	-6	532	-1.13%
2019/03/19	0	0.00	0	17.45	17.40	0	529	0.00%
2019/03/15	3	17.55	1	17.55	17.55	2	526	0.38%
2019/03/14	0	0.00	8	17.74	17.60	-8	533	-1.50%
2019/03/11	10	17.55	26	17.45	17.55	-16	566	-2.82%
2019/03/08	0	0.00	1	17.80	17.80	-1	564	-0.18%
2019/03/07	0	0.00	2	17.85	17.75	-2	562	-0.36%
2019/03/06	0	0.00	10	18.35	18.10	-10	558	-1.79%
2019/03/04	2	18.35	10	18.30	18.05	-8	546	-1.46%
2019/02/27	26	17.50	0	0.00	17.55	26	514	5.06%
2019/02/26	0	0.00	5	17.50	17.45	-5	507	-0.99%
2019/02/14	10	17.50	26	17.45	17.40	-16	520	-3.07%
2019/01/30	20	17.95	0	0.00	17.70	20	490	4.07%
2019/01/29	5	17.80	2	17.80	17.90	3	481	0.62%
2019/01/25	6	17.78	0	0.00	17.85	6	470	1.28%
2019/01/24	1	18.00	0	0.00	17.95	1	461	0.22%
2019/01/23	14	18.30	0	0.00	18.20	14	442	3.16%
2019/01/18	0	0.00	11	19.15	18.75	-11	428	-2.57%
2019/01/17	15	19.05	15	18.95	19.10	0	416	0.00%
2019/01/14	1	19.15	0	0.00	18.80	1	412	0.24%
2019/01/11	53	18.93	16	19.23	18.65	37	407	9.08%
2018/12/07	0	0.00	1	19.85	19.30	-1	418	-0.24%
2018/12/06	1	19.25	10	19.65	19.70	-9	410	-2.19%
2018/12/03	10	19.00	3	19.05	18.95	7	386	1.81%
2018/11/29	0	0.00	0.1	18.70	18.50	-0.1	383	-0.04%
2018/11/20	0.6	18.30	0	0.00	18.20	0.6	393	0.15%
2018/11/15	1	18.50	2	18.30	18.30	-1	392	-0.25%
2018/11/08	0.1	16.65	0	0.00	16.55	0.1	378	0.01%
2018/11/07	0.9	16.65	0	0.00	16.65	0.9	390	0.22%
2018/11/02	1	16.60	0	0.00	16.55	1	447	0.22%
2018/10/26	0	0.00	2	15.85	15.95	-2	472	-0.42%
2018/10/19	3	16.50	0	0.00	16.65	3	507	0.59%
2018/10/12	1	16.60	0	0.00	16.80	1	569	0.18%
2018/10/11	0	0.00	1	16.80	16.80	-1	567	-0.18%
2018/10/09	0.4	18.90	0	0.00	18.65	0.4	577	0.06%
2018/10/05	0	0.00	1	18.70	18.70	-1	633	-0.16%
2018/09/26	1	19.45	0	0.00	19.40	1	925	0.11%
2018/09/14	0	0.00	10	19.91	19.80	-10	1,148	-0.87%
2018/09/13	10	19.60	10	19.54	19.60	0	1,178	0.00%
2018/09/12	3	18.85	0	0.00	18.70	3	1,200	0.25%
2018/09/11	2	18.85	0	0.00	18.90	2	1,219	0.16%
2018/09/07	6	19.16	0	0.00	19.10	6	1,282	0.47%
2018/08/31	2	19.90	0	0.00	19.85	2	1,588	0.13%
2018/08/30	1	19.85	0	0.00	19.85	1	1,611	0.06%
2018/08/23	0	0.00	1	20.20	20.05	-1	1,850	-0.05%
2018/08/13	2	20.25	0	0.00	20.25	2	2,129	0.09%
2018/08/09	1	22.45	0	0.00	22.50	1	2,275	0.04%
2018/07/23	2	22.45	2	22.48	22.10	0	2,295	0.00%
2018/07/19	3	22.85	0	0.00	22.65	3	2,285	0.13%
2018/07/16	0	0.00	4	24.45	24.20	-4	2,224	-0.18%
2018/07/13	2	24.60	1	24.70	24.40	1	2,195	0.05%
2018/07/10	0.2	23.40	0	0.00	23.25	0.2	2,104	0.01%
2018/07/09	2	23.60	17	23.62	23.30	-15	2,077	-0.72%
2018/07/05	10	23.20	0	0.00	23.35	10	1,900	0.53%
2018/07/03	5	24.40	0	0.00	24.40	5	1,878	0.27%
2018/06/29	1	25.05	0	0.00	25.30	1	1,840	0.05%
2018/06/27	2	25.25	4	25.24	25.15	-2	1,794	-0.11%
2018/06/26	5	25.13	4	25.25	25.30	1	1,756	0.06%
2018/06/25	11	26.20	5	26.23	25.95	6	1,725	0.35%
2018/06/20	0	0.00	1	25.95	26.15	-1	1,598	-0.06%
2018/06/19	1	26.10	0	0.00	26.20	1	1,579	0.06%
2018/06/15	0	0.00	1	26.74	26.45	-1	1,557	-0.07%
2018/06/14	0	0.00	31	26.55	26.70	-31	1,511	-2.05%
2018/06/13	31	26.70	11	26.62	26.85	20	1,460	1.37%
2018/06/12	13	26.10	17	26.14	26.20	-4	1,366	-0.29%
2018/06/11	3	26.22	10	25.20	26.40	-7	1,302	-0.54%
2018/06/06	15	25.51	8	25.48	25.30	7	1,191	0.59%
2018/06/05	2	25.20	2	25.18	25.30	0	1,058	0.00%
2018/06/04	1	24.10	0	0.00	24.15	1	1,028	0.10%
2018/06/01	5	24.65	7	24.46	24.40	-2	1,020	-0.20%
2018/05/31	5	24.94	24	24.57	24.40	-19	1,013	-1.87%
2018/05/30	2	24.60	6	24.34	24.20	-4	980	-0.41%
2018/05/29	24	24.98	12	25.40	24.45	12	963	1.25%
2018/05/28	50	24.68	37	24.63	25.10	13	919	1.41%
2018/05/25	5	23.37	0	0.00	22.95	5	822	0.61%
2018/05/24	0	0.00	5	23.60	23.45	-5	811	-0.62%
2018/05/23	12	23.54	14	23.63	23.45	-2	809	-0.25%
2018/05/22	9.1	23.66	4	24.34	23.35	5.1	793	0.64%
2018/05/21	4	24.26	40	23.67	24.20	-36	765	-4.70%
2018/05/18	13	22.71	9	22.57	23.90	4	701	0.57%
2018/05/17	35	21.51	8	22.38	22.85	27	625	4.32%
2018/05/14	1	21.70	1	21.55	21.70	0	563	0.00%
2018/05/11	0	0.00	1	19.70	20.95	-1	518	-0.19%
2018/05/04	0	0.00	1	19.50	19.45	-1	483	-0.21%
2018/04/26	0	0.00	1	19.85	19.35	-1	488	-0.20%
2018/04/25	1	19.25	2	19.25	19.45	-1	493	-0.20%
2018/04/23	1	20.25	3	20.15	20.15	-2	491	-0.41%
2018/04/18	0	0.00	1	20.75	20.75	-1	494	-0.20%
2018/04/12	0	0.00	1	21.30	21.20	-1	520	-0.19%
2018/04/10	4	21.86	0	0.00	21.50	4	603	0.66%
2018/04/02	0	0.00	1	21.65	21.50	-1	600	-0.17%
2018/03/30	3	21.58	0	0.00	21.50	3	605	0.50%
2018/03/28	1	21.40	0	0.00	21.75	1	603	0.17%
2018/03/27	0	0.00	1	21.45	21.45	-1	599	-0.17%
2018/03/26	1	21.25	0	0.00	21.45	1	601	0.17%
2018/03/23	1	21.50	0	0.00	21.25	1	602	0.17%
2018/03/08	10	22.98	7	22.82	22.90	3	617	0.49%
2018/02/27	1	21.20	0	0.00	21.15	1	635	0.16%
2018/02/21	0	0.00	2	21.23	21.75	-2	638	-0.31%
2018/02/12	2	20.65	0	0.00	20.65	2	624	0.32%
2018/02/09	2	18.70	4	18.75	18.80	-2	607	-0.33%
2018/02/06	4	21.25	4	20.63	20.40	0	604	0.00%
2018/02/05	0	0.00	1	22.30	22.50	-1	588	-0.17%
2018/01/23	1	24.25	0	0.00	24.05	1	616	0.16%
2018/01/17	0	0.00	2	24.55	24.45	-2	753	-0.27%
2018/01/05	1	26.15	3	26.40	26.15	-2	747	-0.27%
2018/01/04	2	26.15	0	0.00	26.60	2	721	0.28%
2018/01/03	0	0.00	10	24.35	24.75	-10	672	-1.49%