金麗-KY (8429)-新光-台南券商分點個股進出

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
10.20
漲跌
▼0.05
漲幅
-0.49%
成交量
98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－新光-台南券商分點個股進出

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

新光-台南券商分點個股進出
新光-台南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
2024/05/16	0	0.00	1	10.20	10.25	-1	320	-0.31%
2024/05/15	0	10.25	0	0.00	10.20	0	326	0.01%
2024/05/14	1	10.40	0	0.00	10.35	1	330	0.30%
2024/05/13	0	10.25	0	0.00	10.30	0	325	0.01%
2024/05/10	1	10.40	0.5	10.40	10.45	0.5	324	0.16%
2024/05/08	0	10.55	3	10.30	10.20	-3	313	-0.95%
2024/05/07	0	0.00	0	10.45	10.55	0	311	0.00%
2024/05/03	0	0.00	0.5	10.05	10.15	-0.5	286	-0.17%
2024/04/29	0	0.00	8	10.26	10.30	-8	278	-2.88%
2024/04/24	2	10.27	18.1	10.16	10.20	-16	242	-6.62%
2024/04/23	0	9.87	0	0.00	9.92	0	238	0.02%
2024/04/22	0.1	9.74	0.4	9.82	9.78	-0.3	237	-0.14%
2024/04/19	1	9.70	0.6	9.78	9.70	0.5	238	0.20%
2024/04/16	0	9.84	0	0.00	9.69	0	236	0.01%
2024/04/15	0.1	9.96	0.1	9.95	9.90	0	235	-0.01%
2024/04/12	0.1	9.94	0	0.00	9.93	0.1	242	0.04%
2024/04/11	0	0.00	0.1	9.94	9.94	-0.1	244	-0.03%
2024/04/10	1	9.85	0.8	9.90	9.95	0.2	249	0.08%
2024/04/08	0.1	9.64	0	0.00	9.59	0.1	251	0.03%
2024/04/03	0.1	9.65	0	0.00	9.63	0.1	255	0.03%
2024/04/02	0.1	9.70	0	0.00	9.69	0.1	255	0.04%
2024/04/01	1.1	9.65	0	9.76	9.67	1.1	255	0.41%
2024/03/28	0	9.74	0	0.00	9.68	0	257	0.00%
2024/03/27	0.2	9.62	0	0.00	9.69	0.2	261	0.08%
2024/03/25	0	9.68	0	0.00	9.63	0	272	0.01%
2024/03/22	1	9.64	0.1	9.66	9.62	0.9	274	0.33%
2024/03/20	3.2	9.62	0	0.00	9.54	3.2	273	1.17%
2024/03/19	2	9.68	1	9.76	9.76	1	271	0.37%
2024/03/18	4.1	9.76	0	0.00	9.74	4.1	270	1.50%
2024/03/15	2	9.87	0	0.00	9.85	2	286	0.70%
2024/03/14	0.5	9.89	0	0.00	10.10	0.5	291	0.16%
2024/03/13	3	9.96	0	0.00	9.80	3	291	1.03%
2024/03/12	5	9.98	0	0.00	9.99	5	284	1.76%
2024/03/11	0	10.05	0	0.00	10.00	0	283	0.01%
2024/03/08	2	10.00	0	0.00	10.00	2	304	0.66%
2024/03/07	2	10.10	0	0.00	10.10	2	307	0.65%
2024/03/06	0	10.43	0	0.00	10.30	0	301	0.00%
2024/03/05	0.2	10.42	0	0.00	10.35	0.2	302	0.08%
2024/03/04	0.5	10.46	0.1	10.50	10.45	0.4	322	0.12%
2024/03/01	2	10.30	0	0.00	10.35	2	336	0.59%
2024/02/29	0	10.50	0	0.00	10.40	0	346	0.00%
2024/02/26	0	10.61	6	10.60	10.55	-6	352	-1.70%
2024/02/23	0	10.65	0	0.00	10.65	0	347	0.00%
2024/02/21	0	10.80	3	10.70	10.75	-3	345	-0.87%
2024/02/19	0	0.00	0.2	10.70	10.65	-0.2	343	-0.06%
2024/02/16	8	10.70	7	10.95	10.65	1	339	0.29%
2024/02/15	0	0.00	1	10.95	10.95	-1	333	-0.30%
2024/02/01	0	10.77	0	0.00	10.80	0	335	0.00%
2024/01/30	0	0.00	0.1	10.80	10.80	-0.1	332	-0.04%
2024/01/26	0	10.85	0	0.00	10.75	0	331	0.00%
2024/01/24	0	10.80	0	0.00	10.80	0	334	0.00%
2024/01/18	0	0.00	10	10.70	10.70	-10	339	-2.94%
2024/01/17	10.2	10.50	30	10.55	10.55	-19.8	343	-5.77%
2024/01/12	3	10.90	0	0.00	10.95	3	346	0.87%
2024/01/05	3	10.85	0	0.00	10.90	3	440	0.68%
2024/01/04	10	10.80	0	0.00	10.90	10	437	2.29%
2023/12/29	0.2	11.00	0	0.00	10.85	0.2	428	0.04%
2023/12/28	0.1	10.95	0.4	10.95	11.00	-0.4	423	-0.09%
2023/12/27	0.1	10.90	0	0.00	11.00	0.1	423	0.01%
2023/12/21	0.1	10.80	10	11.00	11.05	-10	417	-2.38%
2023/12/19	0.3	10.85	2	10.80	10.80	-1.7	406	-0.42%
2023/12/18	0.1	10.85	0	0.00	10.90	0.1	413	0.03%
2023/12/14	0	0.00	5	10.65	10.80	-5	412	-1.21%
2023/12/13	10	10.60	0	0.00	10.75	10	408	2.45%
2023/12/11	0	0.00	0	11.00	10.90	0	389	-0.01%
2023/12/08	22	11.05	0	0.00	11.10	22	384	5.73%
2023/12/06	0	11.00	0	0.00	10.95	0	380	0.00%
2023/12/04	0	11.20	0	0.00	11.20	0	353	0.00%
2023/11/29	20	11.05	28	11.18	11.20	-8	340	-2.35%
2023/11/28	14	10.91	10	11.30	11.30	4	321	1.25%
2023/11/24	0	0.00	1	10.75	10.95	-1	289	-0.35%
2023/11/21	5	10.65	0	0.00	10.60	5	275	1.82%
2023/11/20	0	0.00	0.1	10.60	10.60	-0.1	272	-0.02%
2023/11/10	0	10.55	0	0.00	10.50	0	262	0.00%
2023/11/09	0.3	10.60	0	0.00	10.55	0.3	260	0.12%
2023/11/08	0.2	10.65	0	0.00	10.55	0.2	262	0.08%
2023/11/06	0	10.65	0	0.00	10.65	0	267	0.00%
2023/10/31	0.1	10.55	0	0.00	10.45	0.1	276	0.04%
2023/10/24	2	10.85	0	0.00	10.85	2	268	0.75%
2023/10/23	3.2	10.93	0	0.00	10.90	3.2	267	1.20%
2023/10/18	1	11.00	0	0.00	11.20	1	245	0.41%
2023/10/16	0	0.00	8	10.95	10.65	-8	212	-3.77%
2023/10/12	0	10.00	0	0.00	10.05	0	161	0.01%
2023/10/11	0	10.05	0	0.00	10.00	0	162	0.00%
2023/09/22	0	0.00	0.2	10.10	10.15	-0.2	231	-0.08%
2023/09/19	0	10.15	0	0.00	10.05	0	225	0.00%
2023/08/23	0.2	9.95	0	0.00	9.97	0.2	259	0.08%
2023/08/18	0	10.05	0	0.00	9.89	0	267	0.00%
2023/08/17	0.1	9.89	0	0.00	9.88	0.1	272	0.02%
2023/08/11	0	10.25	0	0.00	10.10	0	301	0.00%
2023/08/10	0	10.10	0	0.00	9.99	0	303	0.00%
2023/08/08	0	10.40	0	0.00	10.15	0	307	0.01%
2023/08/07	0.1	10.30	0	0.00	10.20	0.1	307	0.04%
2023/08/02	0.3	10.40	0	0.00	10.40	0.3	304	0.11%
2023/08/01	0	10.45	0	0.00	10.40	0	307	0.01%
2023/07/27	0.1	10.50	0	10.45	10.45	0	302	0.00%
2023/07/25	0.2	10.35	0	10.35	10.40	0.2	301	0.06%
2023/07/21	0	10.67	0	0.00	10.60	0	295	0.01%
2023/07/17	0	10.65	0	0.00	10.65	0	293	0.01%
2023/07/14	0.1	10.80	0	0.00	10.80	0.1	290	0.02%
2023/07/12	0	0.00	2	10.75	10.70	-2	289	-0.69%
2023/07/11	0	0.00	5	11.16	11.10	-5	280	-1.78%
2023/07/10	1.1	11.25	0	0.00	11.30	1.1	278	0.39%
2023/07/07	0.1	11.10	0	0.00	11.20	0.1	272	0.04%
2023/07/06	3.3	11.30	0	0.00	11.20	3.3	268	1.21%
2023/07/04	2	11.15	0	0.00	11.05	2	245	0.81%
2023/07/03	1	11.10	0	0.00	11.05	1	242	0.41%
2023/06/30	0.1	11.00	0	0.00	10.90	0.1	235	0.04%
2023/06/21	0	10.85	0	0.00	10.85	0	227	0.00%
2023/06/20	0	10.75	0	0.00	10.75	0	224	0.00%
2023/06/14	1	10.80	0	0.00	10.75	1	221	0.45%
2023/06/09	0	11.05	0	0.00	11.00	0	222	0.01%
2023/06/08	0	11.05	0	0.00	10.95	0	223	0.01%
2023/06/05	1.2	10.96	0	0.00	10.90	1.2	228	0.52%
2023/06/02	0	0.00	3	10.80	10.85	-3	225	-1.33%
2023/05/26	0.1	10.98	0	0.00	10.90	0.1	231	0.03%
2023/05/23	0	0.00	0.4	11.15	11.15	-0.4	232	-0.17%
2023/05/22	0	0.00	8	11.11	11.10	-8	232	-3.44%
2023/05/19	2	11.05	0	0.00	10.90	2	219	0.91%
2023/05/18	2	10.95	0	0.00	10.90	2	218	0.92%
2023/05/17	5	10.62	4	10.70	10.65	1	209	0.48%
2023/05/15	1	10.55	0.1	10.55	10.60	0.9	207	0.43%
2023/05/11	0.1	10.35	0	0.00	10.25	0.1	207	0.05%
2023/05/09	0	10.65	0	0.00	10.55	0	211	0.01%
2023/05/04	0	10.55	0	0.00	10.45	0	227	0.01%
2023/05/03	0	10.55	0	0.00	10.45	0	260	0.01%
2023/04/28	2	10.40	0	0.00	10.40	2	341	0.59%
2023/04/27	0.1	10.35	0	0.00	10.35	0.1	344	0.03%
2023/04/25	0.2	10.55	0.1	10.45	10.25	0.2	349	0.04%
2023/04/24	0	0.00	0	10.45	10.35	0	350	0.00%
2023/04/19	0	10.76	0	0.00	10.55	0	369	0.00%
2023/04/18	0.3	10.69	0	0.00	10.55	0.3	371	0.07%
2023/04/17	0	10.58	0	0.00	10.55	0	374	0.00%
2023/04/14	0	10.50	7	10.45	10.45	-7	375	-1.86%
2023/04/13	0	10.55	0	0.00	10.45	0	384	0.00%
2023/04/12	0	10.65	0	0.00	10.50	0	387	0.00%
2023/04/07	0.3	10.65	0	0.00	10.55	0.3	438	0.07%
2023/03/31	0.1	10.50	0	0.00	10.45	0.1	483	0.02%
2023/03/29	1.1	10.23	0	0.00	10.20	1.1	503	0.22%
2023/03/27	1	10.35	0	10.50	10.35	1	540	0.18%
2023/03/24	0.3	10.40	0	0.00	10.40	0.3	553	0.05%
2023/03/17	0	10.80	0	0.00	10.15	0	786	0.00%
2023/03/16	0	10.05	3	9.95	10.05	-3	822	-0.36%
2023/03/15	0.3	10.39	0	0.00	10.15	0.3	887	0.03%
2023/03/14	0	10.44	0	0.00	10.30	0	887	0.01%
2023/03/10	1.1	10.62	0	0.00	10.60	1.1	882	0.12%
2023/03/09	1	10.90	0	0.00	10.85	1	879	0.11%
2023/03/08	1	11.15	1	11.05	11.05	0	875	0.00%
2023/03/06	0	11.20	0	0.00	11.10	0	872	0.00%
2023/03/03	0	11.15	0.6	11.15	11.00	-0.6	868	-0.07%
2023/03/01	1	10.95	0	0.00	10.90	1	863	0.12%
2023/02/24	0.1	10.95	1.1	10.96	10.90	-1	863	-0.11%
2023/02/23	1	10.85	0	0.00	10.85	1	863	0.12%
2023/02/22	0	10.88	0	0.00	10.80	0	865	0.00%
2023/02/21	0	10.95	0.2	10.95	10.85	-0.2	864	-0.02%
2023/02/20	2	10.95	0	0.00	11.00	2	861	0.23%
2023/02/15	2	10.75	0	0.00	10.75	2	862	0.23%
2023/02/13	0	10.85	0	0.00	10.60	0	865	0.00%
2023/02/10	0	10.88	0	0.00	10.75	0	862	0.00%
2023/02/09	0	11.13	0.3	11.15	11.00	-0.3	858	-0.03%
2023/02/08	1.1	11.20	0.5	11.30	11.00	0.6	855	0.06%
2023/02/07	0	0.00	0.3	11.27	11.20	-0.3	852	-0.03%
2023/02/06	0.1	11.20	0.2	11.20	11.10	-0.1	856	-0.01%
2023/02/03	0.1	11.20	1	11.30	11.15	-1	852	-0.11%
2023/02/01	0	11.60	0	0.00	11.45	0	838	0.00%
2023/01/31	3	11.30	2	11.40	11.70	1	811	0.12%
2023/01/30	0	0.00	6	10.92	10.95	-6	747	-0.80%
2023/01/17	0.1	10.68	1	10.65	10.60	-0.9	734	-0.13%
2023/01/16	0	0.00	5	10.54	10.50	-5	735	-0.68%
2023/01/13	5	10.40	0	0.00	10.45	5	736	0.68%
2023/01/10	0	0.00	7	11.05	10.95	-7	723	-0.97%
2023/01/09	0	10.75	0	0.00	10.60	0	709	0.00%
2023/01/06	0	10.85	0	0.00	10.80	0	704	0.01%
2023/01/05	0	11.00	0	0.00	10.80	0	702	0.01%
2023/01/04	0	10.85	0	0.00	10.85	0	698	0.00%
2022/12/29	0	11.25	0	0.00	11.10	0	680	0.00%
2022/12/27	2.1	11.57	0	0.00	11.35	2.1	662	0.32%
2022/12/23	0	0.00	1	11.10	11.20	-1	604	-0.17%
2022/12/22	2	10.80	0	0.00	10.85	2	572	0.35%
2022/12/21	1	10.80	0	0.00	10.80	1	566	0.18%
2022/12/19	0	0.00	0.1	11.35	11.20	-0.1	538	-0.01%
2022/12/16	2	10.95	0	11.00	10.95	2	527	0.37%
2022/12/14	2	11.38	0	0.00	11.25	2	499	0.40%
2022/12/13	0	0.00	3	11.20	11.20	-3	463	-0.65%
2022/12/12	8	11.65	0	0.00	11.70	8	411	1.94%
2022/12/09	0	0.00	23.1	10.96	11.00	-23.1	339	-6.80%
2022/12/08	0	0.00	1.9	10.17	10.20	-1.9	295	-0.63%
2022/12/07	21	10.50	0.1	10.60	10.45	20.9	260	8.03%
2022/12/05	1	9.54	1	9.51	9.50	0	190	0.01%
2022/12/02	0.1	9.61	0	0.00	9.52	0.1	188	0.04%
2022/12/01	3	9.59	0	0.00	9.57	3	189	1.59%
2022/11/29	0.1	9.36	0	0.00	9.35	0.1	187	0.06%
2022/11/25	0.1	9.43	0.1	9.74	9.34	0	187	0.01%
2022/11/23	0.1	9.37	0	0.00	9.32	0.1	194	0.06%
2022/11/22	0.2	9.35	0	0.00	9.31	0.2	197	0.08%
2022/11/18	1	9.50	1	9.44	9.37	0	215	0.00%
2022/11/14	0	9.71	0	0.00	9.76	0	239	0.00%
2022/11/01	0	0.00	0	9.74	9.77	0	206	0.00%
2022/10/26	0	0.00	4.4	9.48	9.60	-4.4	200	-2.20%
2022/10/25	0	0.00	0.6	9.52	9.56	-0.6	197	-0.30%
2022/10/24	2	9.33	2	9.47	9.52	0	193	0.00%
2022/10/21	1	9.34	1	9.30	9.30	0	191	0.00%
2022/10/20	0	0.00	1	9.30	9.34	-1	188	-0.53%
2022/10/19	5	9.56	5	9.52	9.53	0	188	0.00%
2022/10/18	3	9.48	3	9.63	9.58	0	188	0.00%
2022/10/14	4	9.40	4	9.60	9.56	0	188	0.01%
2022/10/13	0	0.00	2	9.32	9.39	-2	190	-1.05%
2022/10/12	0	9.67	1	9.54	9.53	-1	189	-0.52%
2022/10/06	0.1	9.89	0	0.00	9.89	0.1	189	0.05%
2022/10/04	0	0.00	2	9.67	9.73	-2	194	-1.03%
2022/10/03	2	9.65	0	0.00	9.55	2	194	1.03%
2022/09/30	0	9.68	0	0.00	9.65	0	197	0.02%
2022/09/29	1	9.55	1	9.68	9.60	0	200	0.00%
2022/09/28	4	9.51	4	9.51	9.45	0	201	0.00%
2022/09/27	0.1	9.88	2	9.74	9.87	-2	200	-0.97%
2022/09/26	5	10.12	5	9.87	9.82	0	202	0.00%
2022/09/23	1	10.55	0	0.00	10.30	1	199	0.50%
2022/09/22	1	10.35	2	10.43	10.45	-1	196	-0.51%
2022/09/21	0	0.00	1	10.15	10.15	-1	189	-0.53%
2022/09/19	2	10.20	3	10.22	10.15	-1	188	-0.53%
2022/09/16	2	10.25	0	0.00	10.25	2	190	1.06%
2022/09/15	4	10.03	1	10.60	10.30	3	188	1.59%
2022/09/14	2	10.03	2	10.00	10.00	0	180	0.00%
2022/09/13	0	0.00	2	10.00	9.99	-2	181	-1.10%
2022/09/08	2	9.88	2	9.95	9.98	0	187	-0.02%
2022/09/06	6	10.02	4	9.96	9.96	2	190	1.05%
2022/09/05	0	0.00	0	10.25	9.98	0	193	-0.01%
2022/09/01	4	10.20	5	10.22	10.10	-1	196	-0.51%
2022/08/31	7	10.36	14	10.42	10.20	-7	196	-3.57%
2022/08/30	3.2	10.01	3.3	10.15	10.10	-0.1	194	-0.05%
2022/08/29	3	10.10	2	10.10	10.15	1	201	0.48%
2022/08/26	2.1	10.28	0.2	10.35	10.20	1.9	203	0.95%
2022/08/25	13.3	10.22	9	10.24	10.30	4.3	201	2.13%
2022/08/24	3	9.65	2	10.15	10.45	1	184	0.54%
2022/08/22	3	9.48	3	9.54	9.53	0	157	0.01%
2022/08/19	0.3	9.53	0	0.00	9.53	0.3	163	0.18%
2022/08/17	2	9.55	0	0.00	9.52	2	166	1.22%
2022/08/15	0.1	9.59	5	9.51	9.58	-4.9	167	-2.90%
2022/08/11	0	9.59	0	0.00	9.55	0	184	0.02%
2022/08/10	0.1	9.59	0	0.00	9.57	0.1	204	0.03%
2022/08/03	0	0.00	0.1	9.39	9.35	-0.1	223	-0.03%
2022/08/02	0	0.00	3	9.43	9.40	-3	222	-1.35%
2022/07/28	0.2	9.65	0	0.00	9.52	0.2	225	0.09%
2022/07/27	0.1	9.59	0	0.00	9.54	0.1	224	0.04%
2022/07/26	1.2	9.42	0	0.00	9.60	1.2	226	0.51%
2022/07/25	0.1	9.61	0	0.00	9.59	0.1	225	0.04%
2022/07/22	1	9.53	0	0.00	9.53	1	227	0.44%
2022/07/21	0.3	9.61	0	0.00	9.57	0.3	230	0.14%
2022/07/20	48	9.57	48	9.61	9.57	0	233	0.00%
2022/07/19	0.1	9.60	0	0.00	9.54	0.1	235	0.04%
2022/07/18	0.1	9.45	0	0.00	9.43	0.1	236	0.04%
2022/07/14	0.1	9.55	0	0.00	9.46	0.1	240	0.04%
2022/07/13	0.1	9.55	0	0.00	9.50	0.1	241	0.02%
2022/07/12	0.4	9.34	0	0.00	9.14	0.4	242	0.16%
2022/07/11	0	9.56	0	0.00	9.51	0	240	0.00%
2022/07/08	0	9.59	0	0.00	9.53	0	240	0.01%
2022/07/07	0.1	9.65	0	0.00	9.59	0.1	238	0.04%
2022/07/06	0	9.60	3	9.46	9.43	-3	237	-1.26%
2022/07/05	0.3	9.71	0	0.00	9.77	0.3	239	0.13%
2022/07/01	0.5	9.83	0	0.00	9.70	0.5	240	0.21%
2022/06/30	1.1	9.83	0	0.00	9.88	1.1	237	0.47%
2022/06/27	0.2	10.30	0	0.00	10.15	0.2	236	0.08%
2022/06/24	0.5	10.10	0	0.00	9.97	0.5	240	0.21%
2022/06/23	0	10.05	0	0.00	9.96	0	241	0.00%
2022/06/22	0.1	9.98	0	0.00	9.96	0.1	239	0.05%
2022/06/21	0.3	10.12	0	0.00	10.25	0.3	237	0.13%
2022/06/20	1	9.99	0	0.00	9.96	1	238	0.43%
2022/06/17	0.4	10.40	0	0.00	10.20	0.4	233	0.15%
2022/06/16	1	10.40	0	0.00	10.40	1	233	0.43%
2022/06/13	1	10.80	0	0.00	10.80	1	232	0.43%
2022/06/01	0.1	10.59	0	0.00	10.50	0.1	241	0.03%
2022/05/26	1	10.45	0	0.00	10.25	1	243	0.41%
2022/05/23	0	10.60	0	0.00	10.50	0	246	0.00%
2022/05/20	3	10.67	2	10.75	10.45	1	250	0.40%
2022/05/19	176	10.52	348	10.51	10.40	-172	247	-69.44%	大買/大賣/鉅額交易
2022/05/18	912	10.69	742	10.73	10.65	170	237	71.63%	大買/大賣/鉅額交易
2022/05/17	0.1	10.60	0	0.00	10.45	0.1	226	0.04%
2022/05/13	2	10.00	0	0.00	9.94	2	219	0.91%
2022/05/12	0.4	10.04	0	0.00	9.95	0.4	217	0.17%
2022/05/11	0.1	10.25	0	0.00	10.15	0.1	217	0.02%
2022/05/09	0.3	10.45	0	0.00	10.35	0.3	224	0.14%
2022/05/06	0	10.55	0	0.00	10.45	0	223	0.02%
2022/05/05	0.3	10.69	0	0.00	10.50	0.3	227	0.15%
2022/05/04	0	10.66	0	0.00	10.55	0	231	0.00%
2022/05/03	0.1	10.69	0	0.00	10.55	0.1	238	0.05%
2022/04/29	0	10.55	0	0.00	10.50	0	242	0.01%
2022/04/28	0	10.60	0	0.00	10.55	0	247	0.01%
2022/04/27	0.1	10.63	0	0.00	10.45	0.1	248	0.05%
2022/04/26	0	10.79	0	0.00	10.60	0	247	0.01%
2022/04/25	0.2	10.80	15	10.79	10.60	-14.8	247	-6.00%
2022/04/22	0.1	11.20	0	11.25	11.10	0	244	0.02%
2022/04/20	0	11.30	5	11.35	11.25	-5	264	-1.89%
2022/04/19	0.1	11.19	3	11.05	11.20	-2.9	264	-1.10%
2022/04/14	0.2	11.20	0	0.00	11.05	0.2	297	0.05%
2022/04/07	0.2	11.10	1	10.85	11.00	-0.9	321	-0.26%
2022/04/06	0	11.20	0	0.00	11.10	0	322	0.00%
2022/04/01	0	11.45	0	0.00	11.20	0	328	0.01%
2022/03/30	1	11.50	0.5	11.58	11.45	0.5	335	0.15%
2022/03/29	2.1	11.39	0	0.00	11.55	2.1	366	0.57%
2022/03/17	0.1	10.72	0	0.00	10.75	0.1	401	0.04%
2022/03/16	1.4	10.44	0	0.00	10.40	1.4	407	0.33%
2022/03/15	0.1	10.60	0	0.00	10.40	0.1	420	0.01%
2022/03/14	0	10.75	0	0.00	10.60	0	430	0.01%
2022/03/11	0.1	10.85	0	0.00	10.80	0.1	441	0.02%
2022/03/09	0.1	10.80	15	10.70	10.75	-14.9	454	-3.28%
2022/03/08	0.3	10.85	5	10.55	10.65	-4.7	460	-1.02%
2022/03/07	2.2	10.95	1.2	10.95	10.85	1	457	0.22%
2022/03/04	0.3	11.43	1	11.25	11.25	-0.7	456	-0.15%
2022/03/03	0.1	11.59	0	0.00	11.55	0.1	481	0.01%
2022/03/02	0	0.00	0.4	11.60	11.55	-0.4	492	-0.07%
2022/02/25	0.2	11.60	0	0.00	11.45	0.2	501	0.04%
2022/02/24	0	11.75	0	0.00	11.45	0	508	0.00%
2022/02/23	0	0.00	1	11.85	11.85	-1	516	-0.19%
2022/02/17	0	12.00	7	11.85	12.05	-7	598	-1.17%
2022/02/16	0	11.85	0	0.00	11.70	0	621	0.00%
2022/02/14	0	0.00	5	11.60	11.60	-5	696	-0.72%
2022/02/09	0.2	12.05	0	0.00	12.05	0.2	842	0.02%
2022/02/08	1	11.90	0	0.00	12.00	1	848	0.12%
2022/02/07	5	11.20	5	11.40	11.80	0	853	0.00%
2022/01/26	2.1	11.06	2	11.20	11.20	0.1	864	0.01%
2022/01/25	2.1	11.15	0	0.00	11.10	2.1	899	0.23%
2022/01/24	0.4	11.45	0	0.00	11.30	0.4	937	0.04%
2022/01/21	0.1	11.90	0	0.00	11.65	0.1	964	0.01%
2022/01/19	0.1	11.90	0	0.00	11.85	0.1	1,139	0.01%
2022/01/17	0.6	12.08	13	12.05	12.05	-12.4	1,182	-1.05%
2022/01/14	8.1	12.15	8	11.98	12.05	0.1	1,213	0.01%
2022/01/13	4	12.40	0	0.00	12.40	4	1,238	0.32%
2022/01/12	0	0.00	1	12.50	12.40	-1	1,235	-0.08%
2022/01/11	3	12.45	4	12.60	12.40	-1	1,238	-0.08%
2022/01/10	398	12.42	398	12.46	12.45	0	1,242	0.00%	大買/大賣/
2022/01/07	4	12.20	0.2	12.25	12.25	3.8	1,240	0.31%
2022/01/06	9	12.52	4	12.50	12.50	5	1,360	0.37%
2022/01/05	3	12.75	3	13.05	12.70	0	1,442	0.00%
2022/01/04	4	12.65	4	12.65	12.65	0	1,445	0.00%
2022/01/03	6.1	12.75	4	12.78	12.70	2.1	1,446	0.15%
2021/12/30	4.1	12.85	4	13.00	12.80	0.1	1,450	0.01%
2021/12/29	0.1	12.97	0	0.00	12.85	0.1	1,456	0.01%
2021/12/28	4	12.95	1	12.80	12.80	3	1,480	0.20%
2021/12/27	2	12.95	0	0.00	12.90	2	1,619	0.12%
2021/12/24	0.2	13.05	0	0.00	12.90	0.2	1,642	0.01%
2021/12/23	728.2	13.23	718	13.25	13.00	10.2	1,660	0.61%	大買/大賣/
2021/12/22	4.2	12.95	4	12.90	12.85	0.2	1,638	0.01%
2021/12/20	11	13.10	5	13.10	12.90	6	1,669	0.36%
2021/12/16	1.1	13.30	2.1	13.20	13.15	-1	1,670	-0.06%
2021/12/15	0	13.00	0	0.00	13.05	0	1,714	0.00%
2021/12/14	0.2	13.18	6	12.92	12.90	-5.8	1,724	-0.34%
2021/12/13	1	13.25	2	13.20	13.25	-1	1,732	-0.06%
2021/12/10	2	13.33	10	13.30	13.05	-8	1,789	-0.45%
2021/12/09	14	13.35	20	13.40	13.35	-6	1,868	-0.32%
2021/12/08	222	13.00	223	13.04	13.00	-1	1,910	-0.05%	大買/大賣/
2021/12/07	242	12.80	240	12.85	12.80	2	1,933	0.10%	大買/大賣/
2021/12/06	226	12.76	226	12.82	12.70	0	1,927	0.00%	大買/大賣/
2021/12/01	0	0.00	1	12.60	12.70	-1	1,928	-0.05%
2021/11/30	392	12.82	392	12.81	12.55	0	1,937	0.00%	大買/大賣/
2021/11/29	569	12.83	568	12.93	12.50	1	1,937	0.05%	大買/大賣/
2021/11/26	9	12.85	8	12.99	12.95	1	1,910	0.05%
2021/11/25	99	13.29	101	13.37	13.30	-2	1,902	-0.11%	大賣/
2021/11/24	0.1	13.20	10	13.27	13.20	-9.9	1,907	-0.52%
2021/11/23	32	13.24	0	0.00	13.10	32	1,908	1.68%
2021/11/22	0	0.00	2	13.55	13.20	-2	1,907	-0.10%
2021/11/19	1	13.20	5	13.25	13.10	-4	1,902	-0.21%
2021/11/18	3	13.62	0	0.00	13.40	3	1,916	0.16%
2021/11/17	5	13.55	8	13.89	13.80	-3	1,925	-0.16%
2021/11/16	12	13.70	5	13.77	13.45	7	1,910	0.37%
2021/11/15	6	14.28	5	14.70	13.85	1	1,882	0.05%
2021/11/12	2	14.15	3	14.38	14.65	-1	1,860	-0.05%
2021/11/11	3	14.33	12	14.10	14.30	-9	1,834	-0.49%
2021/11/10	17	14.90	5	14.95	14.60	12	1,809	0.66%
2021/11/09	4	14.58	8	14.56	15.05	-4	1,789	-0.22%
2021/11/08	14	14.54	4.4	14.43	15.00	9.6	1,745	0.55%
2021/11/04	0	0.00	1	14.00	13.90	-1	1,711	-0.06%
2021/11/02	7	13.91	13	13.97	13.55	-6	1,721	-0.35%
2021/11/01	4	14.43	5	14.58	14.55	-1	1,689	-0.06%
2021/10/28	1	14.05	4	14.13	14.00	-3	1,626	-0.18%
2021/10/27	571	13.23	567	13.43	14.20	4	1,592	0.25%	大買/大賣/
2021/10/25	4	13.14	4	13.05	12.95	0	1,453	0.00%
2021/10/22	5	13.10	20	13.19	13.10	-15	1,453	-1.03%
2021/10/21	11	12.64	0	0.00	13.10	11	1,441	0.76%
2021/10/19	13	12.35	0	0.00	12.35	13	1,529	0.85%
2021/10/18	0	0.00	1	12.15	12.20	-1	1,549	-0.06%
2021/10/14	2,066	13.00	2,468	12.95	12.35	-402	1,576	-25.51%	大買/大賣/鉅額交易
2021/10/13	2,902	12.34	2,503	12.45	12.25	399	1,458	27.35%	大買/大賣/鉅額交易
2021/10/12	4	12.00	0	0.00	11.75	4	1,407	0.28%
2021/10/06	111	12.05	111	12.09	12.00	0	1,549	0.00%	大買/大賣/
2021/10/05	562	12.05	600	12.11	12.05	-38	1,610	-2.36%	大買/大賣/
2021/10/04	4,906	11.97	4,870.6	12.01	11.85	35.4	1,677	2.11%	大買/大賣/
2021/10/01	2	12.95	0	0.00	12.35	2	1,711	0.12%
2021/09/27	0	0.00	47	12.53	12.95	-47	1,935	-2.43%
2021/09/24	44	12.20	1	12.20	12.20	43	1,936	2.22%
2021/09/22	1,039	12.33	1,039	12.42	12.05	0	1,980	0.00%	大買/大賣/
2021/09/15	1,633	12.94	1,991	12.92	12.70	-358	2,057	-17.40%	大買/大賣/鉅額交易
2021/09/14	1,620	13.06	1,260	13.42	12.75	360	2,283	15.76%	大買/大賣/鉅額交易
2021/09/13	11	12.75	5	12.75	12.40	6	2,565	0.23%
2021/09/08	0	0.00	1	11.75	11.60	-1	3,033	-0.03%
2021/09/07	10	12.06	10	11.90	11.90	0	3,061	0.00%
2021/09/02	0	12.65	0.1	12.70	12.30	-0.1	3,104	0.00%
2021/08/31	2	12.80	2	12.60	12.55	0	3,130	0.00%
2021/08/27	0	0.00	5	12.40	12.55	-5	3,264	-0.15%
2021/08/26	5	12.41	0.1	12.45	12.45	4.9	3,347	0.15%
2021/08/24	0	0.00	1	12.10	12.10	-1	3,488	-0.03%
2021/08/23	3	12.85	0	0.00	12.85	3	3,545	0.08%
2021/08/18	0	0.00	1	11.90	12.40	-1	3,886	-0.03%
2021/08/17	0	0.00	5	12.60	11.85	-5	3,891	-0.13%
2021/08/13	0	0.00	6	12.67	12.50	-6	3,902	-0.15%
2021/08/11	0	0.00	5	12.90	12.55	-5	3,910	-0.13%
2021/08/10	1	13.30	3	13.00	12.95	-2	3,900	-0.05%
2021/08/05	0	0.00	1	14.10	14.00	-1	3,887	-0.03%
2021/08/04	0	0.00	1	14.30	14.30	-1	3,913	-0.03%
2021/08/02	6	14.20	0	0.00	14.10	6	3,983	0.15%
2021/07/30	1.1	14.00	0	0.00	13.95	1.1	3,986	0.03%
2021/07/29	0	0.00	7.3	13.96	14.40	-7.3	3,999	-0.18%
2021/07/28	5.1	13.87	3	13.87	13.80	2.1	3,998	0.05%
2021/07/27	2.1	14.78	8	14.53	14.15	-5.9	4,009	-0.15%
2021/07/26	22	15.13	54	15.22	14.70	-32	4,008	-0.80%
2021/07/23	72.3	14.78	21	14.81	15.00	51.3	3,969	1.29%
2021/07/21	2	14.08	7	13.53	13.60	-5	3,954	-0.13%
2021/07/20	7	14.15	8	14.13	14.05	-1	3,953	-0.03%
2021/07/19	9	14.34	9	14.54	14.55	0	3,948	0.00%
2021/07/16	8	14.63	5	14.50	14.50	3	3,987	0.08%
2021/07/15	0	0.00	6	14.85	14.90	-6	3,965	-0.15%
2021/07/14	16	14.03	5.3	13.76	14.10	10.7	3,933	0.27%
2021/07/13	4	14.95	19	14.48	14.35	-15	3,885	-0.39%
2021/07/12	4	15.33	1	15.60	15.00	3	3,819	0.08%
2021/07/09	8	16.26	15	15.51	15.30	-7	3,755	-0.19%
2021/07/08	22.1	17.07	10	17.20	16.90	12.1	3,665	0.33%
2021/07/07	45.3	20.27	10.3	19.66	18.75	34.9	3,495	1.00%
2021/07/06	14	19.63	20	18.80	19.85	-6	3,400	-0.18%
2021/07/05	18	18.10	2	17.73	18.05	16	3,313	0.48%
2021/07/02	4	17.00	1	16.80	16.90	3	3,267	0.09%
2021/07/01	1	16.65	5	17.40	16.80	-4	3,245	-0.12%
2021/06/30	0	0.00	1	17.40	17.40	-1	3,217	-0.03%
2021/06/29	1	17.30	2	17.30	17.00	-1	3,189	-0.03%
2021/06/28	7	17.73	0	0.00	17.50	7	3,163	0.22%
2021/06/25	21	17.84	24	17.77	17.80	-3	3,122	-0.10%
2021/06/24	12.3	17.73	17	16.67	17.80	-4.7	3,075	-0.15%
2021/06/23	26	17.45	23	17.28	16.70	3	3,015	0.10%
2021/06/22	57	17.62	51	16.63	16.20	6	2,728	0.22%
2021/06/21	51	17.19	38.2	17.09	17.50	12.8	2,363	0.54%
2021/06/18	3.2	15.31	9	15.49	15.95	-5.8	2,207	-0.26%
2021/06/17	12	13.91	11	14.14	14.50	1	1,978	0.05%
2021/06/16	2	12.90	2	12.10	13.20	0	1,820	0.00%
2021/06/15	10	12.15	10	11.90	12.00	0	1,788	0.00%
2021/06/11	5	12.00	6	11.86	11.90	-1	1,785	-0.06%
2021/06/10	2	11.83	4	12.25	11.85	-2	1,771	-0.11%
2021/06/09	6	12.23	0	0.00	12.35	6	1,742	0.34%
2021/06/08	1	12.65	1	12.65	12.70	0	1,720	0.00%
2021/06/07	13	13.40	16	12.84	12.55	-3	1,702	-0.18%
2021/06/04	48.1	14.04	48	13.59	13.35	0.1	1,644	0.01%
2021/06/03	5.9	13.41	9	13.51	14.30	-3.1	1,559	-0.20%
2021/06/02	12	13.20	15	13.24	13.10	-3	1,472	-0.20%
2021/06/01	5	12.40	4	12.41	12.70	1	1,362	0.07%
2021/05/31	10	12.58	20	12.70	12.35	-10	1,317	-0.76%
2021/05/28	83	12.04	74.5	12.33	12.60	8.5	1,230	0.69%
2021/05/27	35	11.48	24	12.10	12.35	11	1,099	1.00%
2021/05/26	13.5	11.06	1	11.20	11.25	12.5	947	1.32%
2021/05/25	0	0.00	14	10.17	10.25	-14	856	-1.63%
2021/05/24	14	10.33	0	0.00	10.30	14	845	1.66%
2021/05/20	0	0.00	0.4	10.05	9.99	-0.4	815	-0.05%
2021/05/19	5	9.70	7	9.80	9.90	-2	802	-0.25%
2021/05/14	2	9.53	0	0.00	9.38	2	771	0.26%
2021/05/13	0	0.00	3	9.56	9.51	-3	761	-0.39%
2021/05/12	2	10.88	22	9.45	9.58	-20	747	-2.67%
2021/05/11	6	11.11	10	10.72	10.40	-4	718	-0.56%
2021/05/10	5	10.80	4	10.61	11.10	1	668	0.15%
2021/05/07	2.1	10.20	0	0.00	10.30	2.1	644	0.32%
2021/05/06	0	0.00	33	10.09	10.20	-33	632	-5.21%
2021/05/05	30	9.46	0	0.00	9.78	30	610	4.91%
2021/05/04	1	9.50	0	0.00	9.55	1	603	0.17%
2021/05/03	5	10.50	7	10.24	10.20	-2	578	-0.35%
2021/04/29	19	10.92	12	10.51	10.45	7	561	1.25%
2021/04/28	3	10.82	4	10.78	11.00	-1	530	-0.19%
2021/04/27	3.1	10.00	3	10.10	10.05	0.1	499	0.02%
2021/04/26	5	9.73	6	9.96	9.96	-1	479	-0.21%
2021/04/23	4.3	9.59	4	9.51	9.54	0.3	457	0.06%
2021/04/22	0.2	9.80	44	9.56	9.51	-43.8	462	-9.46%
2021/04/21	14	9.20	0	0.00	9.26	14	411	3.40%
2021/04/19	0	0.00	3	9.15	9.17	-3	420	-0.71%
2021/04/16	9	9.01	8	8.93	8.99	1	420	0.24%
2021/04/15	14	8.80	0	0.00	8.96	14	432	3.24%
2021/04/12	266	8.93	380	8.97	8.91	-114	601	-18.94%	大買/大賣/鉅額交易
2021/04/09	178	8.46	81	8.45	8.55	97	584	16.61%	大買/
2021/04/08	1.2	8.46	0	0.00	8.44	1.2	585	0.21%
2021/04/07	2	8.38	0	0.00	8.43	2	585	0.34%
2021/04/06	7	8.40	7	8.41	8.39	0	590	0.00%
2021/04/01	8	8.41	0	0.00	8.40	8	592	1.35%
2021/03/24	10	8.36	0	0.00	8.34	10	648	1.54%
2021/03/23	2.1	8.45	0	0.00	8.38	2.1	662	0.32%
2021/03/22	0.1	8.75	0	0.00	8.71	0.1	683	0.01%
2021/03/19	1	8.69	0	0.00	8.70	1	690	0.14%
2021/03/16	0.4	8.95	0	0.00	8.95	0.4	725	0.06%
2021/03/15	0	0.00	0.1	9.00	9.00	-0.1	727	-0.01%
2021/03/12	0	8.72	0	0.00	8.60	0	718	0.00%
2021/02/26	0	0.00	1	8.51	8.60	-1	808	-0.12%
2021/02/25	1	8.66	0	0.00	8.70	1	808	0.12%
2021/02/23	0.1	8.76	0	0.00	8.74	0.1	813	0.01%
2021/02/19	0.1	8.60	0	0.00	8.56	0.1	811	0.01%
2021/02/02	1	8.34	0	0.00	8.23	1	827	0.12%
2021/01/29	0	0.00	3	8.23	8.24	-3	823	-0.36%
2021/01/28	3	8.35	0	0.00	8.36	3	819	0.37%
2021/01/26	0	0.00	1	8.40	8.37	-1	817	-0.12%
2021/01/21	0	0.00	1	8.40	8.43	-1	820	-0.12%
2021/01/20	1	8.60	0	0.00	8.47	1	816	0.12%
2021/01/19	2.1	8.86	0	0.00	8.86	2.1	808	0.26%
2021/01/18	0	0.00	0	8.94	8.91	0	807	0.00%
2021/01/12	0	0.00	5	9.10	9.11	-5	771	-0.65%
2021/01/11	1	9.68	0	0.00	9.39	1	757	0.13%
2021/01/08	1.4	9.57	0	0.00	9.56	1.4	747	0.19%
2021/01/07	2	9.77	0	0.00	9.79	2	734	0.27%
2021/01/06	14	9.73	19.3	9.68	9.94	-5.3	691	-0.77%
2021/01/05	0.1	9.55	0	9.45	9.46	0.1	567	0.02%
2020/12/31	6	9.29	2	9.40	9.37	4	559	0.72%
2020/12/30	0	0.00	3	9.38	9.29	-3	553	-0.54%
2020/12/29	3.1	9.25	0	0.00	9.25	3.1	555	0.55%
2020/12/28	3	9.40	0	0.00	9.35	3	563	0.53%
2020/12/24	1	9.40	19	9.39	9.39	-18	555	-3.24%
2020/12/22	2	9.18	0	0.00	9.03	2	559	0.36%
2020/12/18	10	9.27	2	9.25	9.26	8	597	1.34%
2020/12/17	3	9.15	2	9.16	9.26	1	653	0.15%
2020/12/16	8.6	9.17	15	9.20	9.15	-6.4	755	-0.85%
2020/12/15	4.1	8.58	0	0.00	8.46	4.1	867	0.47%
2020/12/14	7.1	8.22	5	8.31	8.57	2.1	874	0.24%
2020/12/11	6	8.36	0	0.00	8.22	6	866	0.69%
2020/12/10	5	8.60	14	8.64	8.51	-9	849	-1.06%
2020/12/09	14	9.09	0	0.00	8.96	14	835	1.68%
2020/12/08	0	0.00	2	8.96	8.94	-2	832	-0.24%
2020/12/07	14.2	8.99	12	8.95	8.85	2.2	835	0.26%
2020/12/04	0.1	9.10	0	0.00	9.00	0.1	844	0.01%
2020/12/03	0	0.00	10	9.07	8.90	-10	846	-1.18%
2020/12/02	8.1	9.13	0	0.00	9.02	8.1	847	0.95%
2020/12/01	4	9.00	17	9.24	9.29	-13	834	-1.56%
2020/11/25	6	8.62	6	8.59	8.59	0	799	0.00%
2020/11/23	3	8.61	3	8.61	8.60	0	808	0.00%
2020/11/20	0	0.00	5	8.78	8.59	-5	808	-0.62%
2020/11/19	7	8.72	3	8.78	8.73	4	806	0.50%
2020/11/18	1	8.63	0	0.00	8.62	1	804	0.12%
2020/11/12	0	0.00	1	8.88	8.53	-1	828	-0.12%
2020/10/28	0.1	8.80	0	0.00	8.56	0.1	826	0.01%
2020/10/14	1	8.72	1	8.83	8.81	0	848	0.00%
2020/10/07	26.3	9.23	22	9.07	9.07	4.3	948	0.45%
2020/10/06	1	9.30	0	0.00	9.29	1	960	0.10%
2020/10/05	3	9.33	6	9.38	9.35	-3	1,016	-0.30%
2020/09/25	3	8.67	1	8.86	8.61	2	1,074	0.19%
2020/09/24	2	8.99	0	0.00	9.00	2	1,060	0.19%
2020/09/23	3	9.81	3	9.79	9.50	0	1,040	0.00%
2020/09/22	9	9.88	37	9.84	10.00	-28	1,012	-2.77%
2020/09/21	62	9.70	36	9.55	10.10	26	950	2.73%
2020/09/18	15	9.11	78.4	9.41	9.41	-63.4	842	-7.53%
2020/09/17	1	8.24	0	0.00	8.56	1	694	0.14%
2020/09/11	2	8.25	0	0.00	8.19	2	714	0.28%
2020/09/10	2	8.45	5	8.56	8.42	-3	715	-0.42%
2020/09/09	2	8.38	2	8.63	8.64	0	711	0.00%
2020/09/07	2	8.06	0	0.00	8.20	2	685	0.29%
2020/09/04	1	7.98	8	7.92	8.00	-7	678	-1.03%
2020/09/03	1	8.00	0	0.00	7.87	1	674	0.15%
2020/09/01	0	0.00	4	7.76	7.75	-4	663	-0.60%
2020/08/25	0	0.00	5	7.77	7.75	-5	664	-0.75%
2020/08/10	0	0.00	1	8.12	8.02	-1	642	-0.16%
2020/08/07	2	8.19	0	0.00	8.03	2	645	0.31%
2020/08/06	0	0.00	2	8.38	8.23	-2	642	-0.31%
2020/08/03	1	8.51	0	0.00	8.30	1	648	0.15%
2020/07/31	6	8.52	0	0.00	8.63	6	650	0.92%
2020/07/30	10	7.90	0	0.00	8.00	10	642	1.56%
2020/07/28	2	7.69	1	7.93	7.62	1	643	0.16%
2020/07/27	2	7.96	1	8.05	7.87	1	649	0.15%
2020/07/24	1	8.52	0	0.00	8.25	1	650	0.15%
2020/07/17	1	8.75	0	0.00	8.71	1	650	0.15%
2020/07/16	2	9.14	0	0.00	9.01	2	644	0.31%
2020/07/15	1	8.95	1	9.32	9.32	0	614	0.00%
2020/07/14	2	8.75	0	0.00	8.48	2	556	0.36%
2020/07/13	1	8.78	0	0.00	8.75	1	547	0.18%
2020/07/10	2	9.02	4	9.00	8.90	-2	535	-0.37%
2020/07/09	7	9.13	0	0.00	9.19	7	477	1.47%
2020/07/08	12	7.64	17	8.05	8.36	-5	450	-1.11%
2020/07/07	7	7.50	0	7.65	7.60	7	412	1.69%
2020/07/06	0.2	7.56	0	0.00	7.51	0.2	402	0.05%
2020/07/01	1	7.54	0	0.00	7.41	1	400	0.25%
2020/06/29	5	7.42	0	0.00	7.43	5	404	1.24%
2020/06/24	0	0.00	1	7.41	7.40	-1	394	-0.25%
2020/06/10	1	7.51	0	0.00	7.52	1	440	0.23%
2020/06/04	2	7.56	0	0.00	7.53	2	486	0.41%
2020/05/19	0	0.00	2	7.18	7.24	-2	467	-0.43%
2020/05/08	8	7.65	0	0.00	7.62	8	455	1.75%
2020/04/29	2	7.26	0	0.00	7.32	2	450	0.44%
2020/04/28	0	0.00	10	7.16	7.21	-10	454	-2.20%
2020/04/27	10	7.03	0	0.00	7.05	10	462	2.16%
2020/04/17	0	0.00	23	7.08	7.02	-23	453	-5.07%
2020/04/15	0	0.00	2	7.08	7.09	-2	448	-0.45%
2020/04/13	25	6.92	0	0.00	6.90	25	443	5.63%
2020/04/01	1	6.61	0	0.00	6.73	1	482	0.21%
2020/03/19	0	0.00	1	6.06	5.80	-1	467	-0.21%
2020/03/16	1	7.24	0	0.00	7.15	1	426	0.23%
2020/03/13	0	0.00	1	7.44	7.50	-1	414	-0.24%
2020/03/09	0	0.00	1	9.63	9.65	-1	363	-0.27%
2020/03/04	0.5	9.93	0.3	9.93	9.93	0.1	375	0.04%
2020/02/26	0	0.00	12	9.70	9.75	-12	379	-3.16%
2020/02/19	0.5	9.91	0	0.00	9.90	0.5	413	0.12%
2020/02/14	0	0.00	1.1	9.76	9.80	-1.1	449	-0.25%
2020/02/13	2	9.63	0	0.00	9.55	2	450	0.44%
2020/02/10	0.4	9.55	0	0.00	9.49	0.4	448	0.09%
2020/02/05	1	9.92	0	0.00	9.88	1	439	0.23%
2020/02/03	0	0.00	1	9.65	9.70	-1	435	-0.23%
2020/01/30	4	10.53	21	10.30	10.25	-17	413	-4.11%
2020/01/15	2	11.60	0	0.00	11.55	2	390	0.51%
2020/01/13	4	11.55	0	0.00	11.55	4	393	1.02%
2020/01/10	3	11.55	0	0.00	11.55	3	393	0.76%
2020/01/07	2	11.70	0	0.00	11.75	2	391	0.51%
2020/01/02	2	11.90	0	0.00	11.90	2	395	0.51%
2019/12/27	1	12.20	1	12.10	12.10	0	379	0.00%
2019/12/26	1	11.50	0	0.00	11.65	1	341	0.29%
2019/12/24	0	0.00	0.7	11.20	11.15	-0.7	324	-0.23%
2019/12/17	4	11.20	0	0.00	11.20	4	312	1.28%
2019/12/12	1	11.30	0	0.00	11.20	1	300	0.33%
2019/12/09	1	11.40	0	0.00	11.30	1	304	0.33%
2019/12/04	4	11.58	0	0.00	11.55	4	303	1.32%
2019/12/03	4	11.40	10	11.15	11.55	-6	302	-1.98%
2019/12/02	5	11.35	0	0.00	11.35	5	296	1.68%
2019/11/26	10	11.80	0	0.00	11.75	10	289	3.45%
2019/11/18	0.5	11.85	0	0.00	11.80	0.5	254	0.20%
2019/11/15	0	0.00	1	11.95	12.00	-1	249	-0.40%
2019/11/11	0	0.00	2	12.95	12.85	-2	215	-0.93%
2019/10/22	0.2	13.25	0	0.00	13.20	0.2	243	0.06%
2019/10/18	5	13.05	0	0.00	13.00	5	247	2.02%
2019/10/15	0	0.00	25	12.99	12.95	-25	253	-9.86%
2019/10/14	2	13.00	0	0.00	13.00	2	253	0.79%
2019/09/27	5	13.35	0	0.00	13.30	5	268	1.86%
2019/09/26	5	13.55	0	0.00	13.55	5	278	1.80%
2019/09/23	1	13.30	0	0.00	13.35	1	276	0.36%
2019/09/11	25.5	13.23	0	0.00	13.30	25.5	278	9.16%
2019/08/15	0.2	13.50	0	0.00	13.35	0.2	299	0.07%
2019/08/13	1	13.30	0	0.00	13.35	1	300	0.33%
2019/08/05	2	14.10	0	0.00	14.05	2	331	0.60%
2019/07/29	1	14.80	0	0.00	14.80	1	342	0.29%
2019/07/15	1	14.60	6	14.60	14.75	-5	362	-1.38%
2019/07/12	0.2	14.65	0	0.00	14.70	0.2	370	0.05%
2019/07/09	0	0.00	11	14.70	14.65	-11	410	-2.68%
2019/07/04	9	15.27	0	0.00	15.10	9	532	1.69%
2019/07/03	8	14.70	0	0.00	14.80	8	525	1.52%
2019/07/02	1	14.40	6	14.40	14.45	-5	534	-0.94%
2019/07/01	0	0.00	2	14.45	14.40	-2	560	-0.36%
2019/06/27	0.1	14.40	1	14.35	14.40	-0.9	580	-0.15%
2019/06/20	5	14.30	0	0.00	14.35	5	606	0.82%
2019/06/12	2	14.30	0	0.00	14.30	2	635	0.31%
2019/06/10	0.5	15.00	0	0.00	15.00	0.5	620	0.08%
2019/05/27	4	15.00	0	0.00	14.95	4	684	0.58%
2019/05/22	1	15.10	0	0.00	15.20	1	697	0.14%
2019/05/21	3	15.10	0	0.00	15.10	3	704	0.43%
2019/05/20	2	15.00	0	0.00	14.95	2	714	0.28%
2019/05/14	0	0.00	3	15.38	15.75	-3	726	-0.41%
2019/05/13	0.1	15.55	5	15.40	15.45	-4.9	728	-0.67%
2019/05/10	0	0.00	1	16.35	16.20	-1	714	-0.14%
2019/05/09	2	16.60	0	0.00	16.40	2	723	0.28%
2019/05/03	0	0.00	5	17.60	17.60	-5	747	-0.67%
2019/05/02	0	0.00	4	17.60	17.75	-4	753	-0.53%
2019/04/26	0	0.00	3	17.80	17.75	-3	779	-0.38%
2019/04/25	1	17.95	0	0.00	17.95	1	782	0.13%
2019/04/24	9	18.15	1	18.00	17.95	8	781	1.02%
2019/04/19	0	0.00	1	17.90	17.90	-1	817	-0.12%
2019/04/17	3	18.35	0	0.00	18.25	3	808	0.37%
2019/04/16	0.1	18.40	0	0.00	18.40	0.1	795	0.01%
2019/04/15	1	18.20	0	0.00	18.20	1	784	0.13%
2019/04/12	1	18.35	0	0.00	18.30	1	766	0.13%
2019/04/11	0	0.00	3	18.05	18.05	-3	700	-0.43%
2019/04/10	1	18.15	0	0.00	18.20	1	679	0.15%
2019/04/01	3	17.45	0	0.00	17.40	3	579	0.52%
2019/03/28	3	17.15	0	0.00	17.15	3	565	0.53%
2019/03/21	3	17.30	0	0.00	17.20	3	540	0.56%
2019/03/13	1	17.65	0	0.00	17.55	1	568	0.18%
2019/03/12	0.2	17.70	0	0.00	17.60	0.2	568	0.04%
2019/03/04	6	18.05	6	18.21	18.05	0	546	0.00%
2019/02/18	5	17.52	0	0.00	17.55	5	510	0.98%
2019/01/25	1	17.80	0	0.00	17.85	1	470	0.21%
2019/01/24	1	18.00	0	0.00	17.95	1	461	0.22%
2019/01/11	8	18.93	31	19.04	18.65	-23	407	-5.65%
2018/12/07	0	0.00	2	19.45	19.30	-2	418	-0.48%
2018/12/06	2	19.60	2	19.50	19.70	0	410	0.00%
2018/11/21	0	0.00	1	18.25	18.25	-1	392	-0.26%
2018/11/15	0	0.00	5	17.77	18.30	-5	392	-1.27%
2018/11/09	0	0.00	3	17.05	17.15	-3	379	-0.79%
2018/11/05	1	16.55	0	0.00	16.40	1	440	0.23%
2018/10/25	4	16.15	0	0.00	16.00	4	471	0.85%
2018/10/23	0	0.00	3	17.00	16.80	-3	485	-0.62%
2018/10/18	0	0.00	1	16.90	16.85	-1	507	-0.20%
2018/10/17	1.1	17.05	0	0.00	16.85	1.1	527	0.21%
2018/10/11	1	16.80	0	0.00	16.80	1	567	0.18%
2018/10/05	1	19.00	0	0.00	18.70	1	633	0.16%
2018/10/02	0	0.00	1	20.05	19.75	-1	718	-0.14%
2018/09/26	0	0.00	15	19.45	19.40	-15	925	-1.62%
2018/09/20	0	0.00	28	19.27	19.15	-28	993	-2.82%
2018/09/19	1	19.45	0	0.00	19.50	1	1,011	0.10%
2018/09/13	0.4	19.50	0	0.00	19.60	0.4	1,178	0.03%
2018/09/05	0.2	19.45	0	0.00	19.45	0.2	1,425	0.01%
2018/09/03	13	19.63	0	0.00	19.60	13	1,583	0.82%
2018/08/30	1	19.90	0	0.00	19.85	1	1,611	0.06%
2018/08/29	3	20.15	0	0.00	20.15	3	1,747	0.17%
2018/08/28	0	0.00	0.1	20.15	20.15	-0.1	1,794	-0.01%
2018/08/24	14	19.94	0	0.00	19.95	14	1,814	0.77%
2018/08/23	14	20.11	6	20.40	20.05	8	1,850	0.43%
2018/08/22	0	0.00	1	19.95	20.45	-1	1,865	-0.05%
2018/08/21	3	19.75	0	0.00	20.00	3	1,896	0.16%
2018/08/20	8	19.79	0	0.00	19.80	8	1,989	0.40%
2018/08/16	3	20.30	0	0.00	20.30	3	2,001	0.15%
2018/08/15	0	0.00	3	20.55	20.30	-3	2,017	-0.15%
2018/08/14	1	20.35	1	20.40	20.60	0	2,055	0.00%
2018/08/13	6	20.25	0	0.00	20.25	6	2,129	0.28%
2018/08/10	0	0.00	3	22.75	22.45	-3	2,185	-0.14%
2018/08/09	3	22.47	0	0.00	22.50	3	2,275	0.13%
2018/08/07	0.1	22.55	1	22.50	22.45	-0.9	2,267	-0.04%
2018/08/06	0.1	22.55	0	0.00	22.50	0.1	2,317	0.00%
2018/07/31	0.1	22.45	0	0.00	22.50	0.1	2,356	0.00%
2018/07/26	3	22.60	5	22.85	22.60	-2	2,329	-0.09%
2018/07/24	2	22.60	0	0.00	22.55	2	2,311	0.09%
2018/07/20	2	22.40	1	22.50	22.35	1	2,294	0.04%
2018/07/18	3	23.60	8	23.44	23.40	-5	2,257	-0.22%
2018/07/17	1	23.80	0	0.00	23.35	1	2,252	0.04%
2018/07/16	0	0.00	1	24.50	24.20	-1	2,224	-0.04%
2018/07/13	1	24.70	1	24.25	24.40	0	2,195	0.00%
2018/07/12	2	24.15	1	23.60	24.05	1	2,165	0.05%
2018/07/11	1	23.60	1	23.50	23.45	0	2,123	0.00%
2018/07/10	2	23.33	1	23.25	23.25	1	2,104	0.05%
2018/07/09	1.1	23.58	0	0.00	23.30	1.1	2,077	0.05%
2018/07/05	2	23.70	1	23.35	23.35	1	1,900	0.05%
2018/07/03	5	23.80	1	24.50	24.40	4	1,878	0.21%
2018/07/02	6	25.22	0	0.00	25.05	6	1,849	0.32%
2018/06/29	15	25.06	0	0.00	25.30	15	1,840	0.82%
2018/06/28	2	24.90	0	0.00	25.20	2	1,811	0.11%
2018/06/27	1	25.40	1	25.25	25.15	0	1,794	0.00%
2018/06/26	3	25.10	1	25.30	25.30	2	1,756	0.11%
2018/06/25	1	26.40	1	26.15	25.95	0	1,725	0.00%
2018/06/21	0	0.00	2	26.15	26.00	-2	1,625	-0.12%
2018/06/15	1	26.55	0	0.00	26.45	1	1,557	0.06%
2018/06/14	2	26.55	0	0.00	26.70	2	1,511	0.13%
2018/06/13	10	26.40	0	0.00	26.85	10	1,460	0.68%
2018/06/12	1	26.30	1	26.05	26.20	0	1,366	0.00%
2018/06/11	2	24.55	4	25.99	26.40	-2	1,302	-0.15%
2018/06/07	8	24.93	2	25.00	24.90	6	1,200	0.50%
2018/06/06	6	25.68	14	25.62	25.30	-8	1,191	-0.67%
2018/06/05	31	25.03	25	24.75	25.30	6	1,058	0.57%
2018/06/04	4	24.23	2	24.45	24.15	2	1,028	0.19%
2018/06/01	0	0.00	2	24.25	24.40	-2	1,020	-0.20%
2018/05/31	7	24.68	9	24.87	24.40	-2	1,013	-0.20%
2018/05/29	3	24.80	0	0.00	24.45	3	963	0.31%
2018/05/28	8	23.96	17	24.85	25.10	-9	919	-0.98%
2018/05/24	3	23.40	1	23.40	23.45	2	811	0.25%
2018/05/23	0	0.00	6	23.37	23.45	-6	809	-0.74%
2018/05/22	9	23.76	4	23.90	23.35	5	793	0.63%
2018/05/21	9	24.43	11	24.26	24.20	-2	765	-0.26%
2018/05/18	3	22.40	2	23.65	23.90	1	701	0.14%
2018/05/17	11	22.02	21	22.26	22.85	-10	625	-1.60%
2018/05/16	3	21.05	0	0.00	20.80	3	542	0.55%
2018/05/15	3	21.35	0	0.00	20.90	3	544	0.55%
2018/05/14	7	21.50	4	21.20	21.70	3	563	0.53%
2018/05/11	0	0.00	6	19.95	20.95	-6	518	-1.16%
2018/05/08	3	19.62	4	19.65	19.50	-1	480	-0.21%
2018/05/02	0	0.00	4	19.55	19.65	-4	488	-0.82%
2018/04/30	1	19.50	0	0.00	19.70	1	488	0.20%
2018/04/26	2	19.60	1	19.35	19.35	1	488	0.20%
2018/04/20	1	20.60	0	0.00	20.55	1	491	0.20%
2018/04/18	2	20.80	0	0.00	20.75	2	494	0.40%
2018/04/17	0	0.00	1	21.19	20.75	-1	503	-0.20%
2018/04/16	2	21.10	0	0.00	21.10	2	504	0.40%
2018/04/11	1	21.55	1	21.55	21.35	0	547	0.00%
2018/04/10	0	0.00	2	21.60	21.50	-2	603	-0.33%
2018/04/09	2	20.85	0	0.00	20.70	2	601	0.33%
2018/03/29	0	0.00	2	21.65	21.60	-2	606	-0.33%
2018/03/22	1	22.00	2	22.08	21.75	-1	600	-0.17%
2018/03/16	0	0.00	3	22.40	21.95	-3	618	-0.48%
2018/03/13	0	0.00	1	21.15	21.20	-1	632	-0.16%
2018/03/09	2	22.60	0	0.00	22.45	2	622	0.32%
2018/03/07	0	0.00	2	21.40	21.60	-2	598	-0.33%
2018/03/05	14	21.09	3	20.85	20.85	11	610	1.80%
2018/02/27	1	21.10	1	21.25	21.15	0	635	0.00%
2018/02/26	3	21.25	0	0.00	21.20	3	638	0.47%
2018/02/22	3	21.30	0	0.00	21.25	3	638	0.47%
2018/02/12	3	20.65	0	0.00	20.65	3	624	0.48%
2018/02/06	6	20.54	0	0.00	20.40	6	604	0.99%
2018/01/31	2	23.70	0	0.00	23.60	2	593	0.34%
2018/01/24	0	0.00	2	24.10	24.05	-2	611	-0.33%
2018/01/19	5	24.20	0	0.00	24.10	5	632	0.79%
2018/01/16	0	0.00	2	24.50	24.50	-2	757	-0.26%
2018/01/12	0	0.00	2	24.90	24.70	-2	757	-0.26%
2018/01/11	2	24.75	0	0.00	24.65	2	763	0.26%
2018/01/09	0	0.00	1	25.65	25.35	-1	759	-0.13%
2018/01/08	2	25.98	0	0.00	25.80	2	758	0.26%
2018/01/05	3	26.50	1	26.30	26.15	2	747	0.27%
2018/01/04	4	25.66	6	26.27	26.60	-2	721	-0.28%
2018/01/03	0	0.00	2	24.31	24.75	-2	672	-0.30%
2018/01/02	0	0.00	0	24.20	24.15	0	663	0.00%