立凱-KY (5227)-群益金鼎-敦南券商分點個股進出

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－群益金鼎-敦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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦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
2024/11/21	0	0.00	2	39.55	39.55	-2	241	-0.83%
2024/11/20	2	41.60	10	40.88	41.00	-8	233	-3.42%
2024/11/19	0	0.00	10	37.85	37.85	-10	220	-4.53%
2024/11/15	0	0.00	2	38.80	38.80	-2	222	-0.90%
2024/11/14	12	42.33	0	42.50	42.50	12	204	5.86%
2024/11/13	0	0.00	1	38.50	38.65	-1	182	-0.55%
2024/11/12	1	38.35	0	0.00	39.50	1	186	0.54%
2024/11/11	10	40.20	3	40.20	40.20	7	186	3.76%
2024/11/08	3	38.95	0	0.00	38.95	3	173	1.73%
2024/11/01	0	36.10	0	0.00	36.00	0	168	0.01%
2024/10/30	0	0.00	5	37.50	37.50	-5	168	-2.98%
2024/10/29	2	41.50	0	41.09	41.50	2	156	1.26%
2024/10/28	3	37.75	6.6	34.64	37.75	-3.6	138	-2.58%
2024/10/08	0	34.00	0	0.00	33.80	0	152	0.01%
2024/09/27	0	33.90	0	0.00	33.95	0	156	0.00%
2024/09/20	0	32.95	0	0.00	32.70	0	164	0.00%
2024/09/18	0.2	33.00	0	0.00	33.00	0.2	161	0.11%
2024/09/16	0.2	33.15	0	0.00	33.25	0.2	159	0.11%
2024/08/26	9	29.40	0	0.00	30.00	9	171	5.24%
2024/08/13	0	0.00	0	29.55	29.65	0	227	0.00%
2024/08/08	0	30.20	0	0.00	29.65	0	232	0.01%
2024/08/07	0	0.00	0	31.00	31.20	0	235	0.00%
2024/07/18	1	35.95	0	0.00	35.95	1	245	0.41%
2024/07/08	2	38.70	0	0.00	37.70	2	277	0.72%
2024/06/11	0	39.10	0	0.00	38.85	0	298	0.00%
2024/05/30	1	41.30	0	0.00	41.05	1	325	0.31%
2024/05/28	0	0.00	0	41.50	41.50	0	297	0.00%
2024/05/10	0	0.00	0.1	35.60	35.00	-0.1	265	-0.03%
2024/05/03	1	35.00	0	0.00	34.95	1	267	0.37%
2024/05/02	0	35.30	0	0.00	35.15	0	266	0.00%
2024/04/23	0	35.35	0	0.00	34.85	0	247	0.00%
2024/04/19	0	36.03	0	0.00	35.30	0	239	0.01%
2024/04/15	1	39.20	0	0.00	39.10	1	217	0.46%
2024/04/11	0	41.30	0	0.00	41.20	0	206	0.01%
2024/03/14	0	40.30	0	0.00	40.30	0	180	0.01%
2024/03/13	1	40.20	0	0.00	40.20	1	180	0.56%
2024/03/12	0	41.10	0	0.00	40.80	0	179	0.00%
2024/02/23	0	45.90	0	0.00	45.70	0	166	0.01%
2024/02/22	0	47.10	0	0.00	46.75	0	165	0.01%
2024/02/20	0	47.70	0	0.00	47.15	0	165	0.00%
2024/02/19	0	47.20	0	0.00	47.30	0	163	0.00%
2024/02/15	0	46.10	0	0.00	46.10	0	161	0.00%
2024/02/02	0	45.85	0	0.00	46.25	0	165	0.00%
2024/01/23	0	46.00	0	0.00	45.65	0	160	0.00%
2024/01/22	0	0.00	0.1	46.00	45.90	-0.1	160	-0.06%
2024/01/16	0	47.05	0	0.00	46.10	0	165	0.00%
2023/12/26	1	47.30	0	0.00	47.45	1	202	0.49%
2023/12/19	0	0.00	10	47.43	47.35	-10	218	-4.57%
2023/12/15	1	48.35	0	0.00	48.20	1	222	0.45%
2023/12/13	1	48.80	0	0.00	48.70	1	233	0.43%
2023/12/05	2	49.80	0	0.00	52.40	2	294	0.68%
2023/12/04	10	49.60	0	0.00	49.00	10	289	3.45%
2023/11/20	0	48.05	0	0.00	47.50	0	295	0.00%
2023/11/13	0	45.90	0	0.00	45.65	0	300	0.00%
2023/10/25	0	0.00	1	47.05	47.30	-1	317	-0.32%
2023/10/18	0	49.15	0	0.00	48.80	0	313	0.01%
2023/10/02	0	0.00	0	55.70	54.30	0	321	-0.01%
2023/09/25	0	0.00	0.2	54.00	53.20	-0.2	321	-0.05%
2023/09/18	0.1	57.20	0	0.00	56.90	0.1	324	0.02%
2023/09/14	0	0.00	1	53.20	53.20	-1	307	-0.32%
2023/09/13	0.1	52.80	0	0.00	53.30	0.1	307	0.03%
2023/09/12	1	50.40	0	0.00	54.00	1	308	0.32%
2023/09/11	0	0.00	3	46.88	49.15	-3	292	-1.03%
2023/08/30	0	0.00	0	51.00	51.00	0	310	-0.01%
2023/08/29	0	0.00	0	50.20	50.30	0	313	-0.01%
2023/08/28	0	0.00	0	49.60	49.00	0	314	-0.01%
2023/08/25	0	50.00	0	0.00	49.25	0	313	0.01%
2023/08/24	0	0.00	7	52.01	51.10	-7	309	-2.26%
2023/08/16	0	54.60	0	0.00	54.00	0	350	0.01%
2023/08/15	0	0.00	1	58.30	58.00	-1	354	-0.28%
2023/08/02	0	0.00	2	59.60	59.30	-2	666	-0.30%
2023/07/24	0	0.00	2	60.65	60.00	-2	799	-0.25%
2023/07/21	0	62.40	0	0.00	62.10	0	800	0.00%
2023/06/26	0	0.00	1	68.10	68.10	-1	1,044	-0.10%
2023/06/19	1	70.30	0	0.00	69.80	1	1,042	0.10%
2023/06/13	0	0.00	0.1	70.40	69.80	-0.1	1,042	0.00%
2023/05/26	0	0.00	0.1	71.70	70.80	-0.1	1,090	0.00%
2023/05/22	0	0.00	1	73.40	73.20	-1	1,084	-0.09%
2023/05/19	2	73.85	1	73.40	73.30	1	1,083	0.09%
2023/05/17	0	0.00	1	75.10	75.00	-1	1,062	-0.09%
2023/05/16	3	78.70	2.3	79.96	76.10	0.7	1,034	0.07%
2023/05/15	1	77.90	0	0.00	80.00	1	980	0.10%
2023/05/11	5.3	74.69	0	0.00	73.10	5.3	917	0.58%
2023/05/10	1	73.40	3	73.50	74.90	-2	893	-0.22%
2023/05/09	0	0.00	0.1	72.93	72.50	-0.1	852	-0.02%
2023/05/08	2	73.70	0	0.00	72.40	2	843	0.24%
2023/05/04	1	72.30	0	0.00	72.80	1	838	0.12%
2023/05/02	0	0.00	3	71.73	73.50	-3	815	-0.37%
2023/04/25	3	68.50	0	0.00	70.40	3	756	0.40%
2023/04/21	1	69.00	0	0.00	68.20	1	730	0.14%
2023/04/20	2	72.50	1	75.00	73.00	1	696	0.14%
2023/04/14	0	67.00	5	66.90	66.60	-5	582	-0.85%
2023/04/12	0.1	68.20	0	0.00	67.50	0.1	578	0.01%
2023/04/11	5.1	70.30	1	70.50	69.80	4.1	565	0.72%
2023/04/10	1	69.50	0	0.00	69.20	1	548	0.18%
2023/03/30	0	65.30	0	0.00	64.60	0	522	0.00%
2023/03/20	0	64.20	0	0.00	64.30	0	543	0.00%
2023/03/16	0	64.98	5	64.12	63.10	-5	554	-0.89%
2023/03/13	0	0.00	15	66.87	67.40	-15	595	-2.52%
2023/02/23	0	0.00	1	70.20	71.10	-1	648	-0.15%
2023/02/17	0	73.00	0	0.00	72.40	0	715	0.00%
2023/02/10	11	74.91	1	74.70	73.30	10	950	1.05%
2023/02/09	1	73.90	0	0.00	74.00	1	952	0.11%
2023/02/02	10	73.60	0	0.00	73.10	10	1,015	0.98%
2023/01/13	0	0.00	0	67.80	68.00	0	1,069	0.00%
2023/01/03	1	70.30	5	68.20	70.80	-4	1,346	-0.30%
2022/12/21	0	0.00	2	66.10	66.30	-2	1,590	-0.13%
2022/12/20	5	67.60	1	68.00	65.20	4	1,618	0.25%
2022/12/12	0	0.00	1	69.00	70.30	-1	1,735	-0.06%
2022/12/08	0	0.00	3	69.90	69.90	-3	1,726	-0.17%
2022/12/07	0	0.00	0	70.40	69.90	0	1,719	0.00%
2022/12/06	1	73.50	2.1	74.49	73.20	-1.1	1,697	-0.06%
2022/12/05	0	0.00	1.1	75.75	75.60	-1.1	1,680	-0.06%
2022/12/02	1	77.50	1	76.50	76.50	0	1,672	0.00%
2022/12/01	3	74.90	2	74.70	74.60	1	1,655	0.06%
2022/11/30	0	0.00	4	75.50	74.70	-4	1,649	-0.24%
2022/11/29	4	76.20	2	76.15	75.90	2	1,639	0.12%
2022/11/28	5	74.02	3	73.87	73.80	2	1,614	0.12%
2022/11/25	0	0.00	1	72.90	72.60	-1	1,617	-0.06%
2022/11/24	1	74.08	0	0.00	74.00	1	1,610	0.06%
2022/11/23	2	74.80	2	75.50	74.70	0	1,605	0.00%
2022/11/21	0	0.00	1	74.00	73.10	-1	1,584	-0.06%
2022/11/18	2	76.00	0	0.00	73.80	2	1,585	0.13%
2022/11/17	1	75.20	0	76.60	76.90	1	1,566	0.06%
2022/11/14	1	75.20	2	73.60	75.20	-1	1,527	-0.07%
2022/11/11	2	76.95	0	0.00	74.10	2	1,505	0.13%
2022/11/10	1.3	77.63	11	76.97	76.80	-9.7	1,460	-0.66%
2022/11/09	2	78.95	2	78.05	78.60	0	1,402	0.00%
2022/11/08	0	0.00	3	78.67	79.40	-3	1,354	-0.22%
2022/11/07	1	73.00	0	0.00	72.20	1	1,288	0.08%
2022/11/04	6	73.77	4	71.30	73.50	2	1,259	0.16%
2022/11/03	3.1	69.21	1	68.60	71.00	2.1	1,212	0.17%
2022/11/02	2	69.75	0	0.00	71.10	2	1,198	0.17%
2022/10/27	0	0.00	2	65.00	66.40	-2	1,148	-0.17%
2022/10/26	2	66.50	0	0.00	64.50	2	1,142	0.17%
2022/10/25	0	0.00	0	66.80	65.50	0	1,135	0.00%
2022/10/21	1	71.50	1	69.50	69.50	0	1,104	0.00%
2022/10/20	2	68.45	1	71.30	71.60	1	1,080	0.09%
2022/10/18	1	71.40	0	0.00	70.90	1	1,050	0.10%
2022/10/17	0	72.80	7	73.23	72.90	-7	1,054	-0.66%
2022/10/14	3	70.17	0	0.00	71.60	3	1,017	0.29%
2022/10/12	1	70.70	0	0.00	70.90	1	948	0.11%
2022/10/11	1	72.80	4	70.88	72.80	-3	922	-0.33%
2022/10/07	0	0.00	3	68.98	69.70	-3	863	-0.35%
2022/10/06	4	67.85	1	69.20	69.80	3	832	0.36%
2022/10/05	1	64.10	0	0.00	63.80	1	783	0.13%
2022/10/03	0	0.00	1	60.40	60.30	-1	767	-0.13%
2022/09/30	0	0.00	1	61.10	62.30	-1	776	-0.13%
2022/09/29	4	64.30	0.1	62.90	62.90	4	777	0.51%
2022/09/28	2	65.48	0.1	65.20	62.90	1.9	773	0.25%
2022/09/27	1	61.38	0	0.00	64.30	1	755	0.14%
2022/09/26	1	62.10	0	0.00	58.50	1	753	0.13%
2022/09/23	1	63.90	1	61.30	64.10	0	756	0.00%
2022/09/22	1	58.70	0	59.31	60.60	1	714	0.13%
2022/09/20	0	0.00	1	52.00	51.80	-1	677	-0.15%
2022/09/19	0	0.00	5	51.72	51.40	-5	699	-0.71%
2022/09/16	1	52.70	0	0.00	52.40	1	709	0.14%
2022/09/06	0	0.00	5	51.50	51.00	-5	926	-0.54%
2022/09/05	2	54.00	2	54.10	53.50	0	944	0.00%
2022/09/02	0	0.00	2	55.90	55.50	-2	948	-0.21%
2022/09/01	3	56.77	4	55.70	57.10	-1	945	-0.11%
2022/08/31	0	0.00	3	55.50	55.20	-3	939	-0.32%
2022/08/26	1	53.80	0	0.00	54.00	1	943	0.11%
2022/08/25	2	53.60	0.2	54.27	53.30	1.9	945	0.20%
2022/08/23	5	54.92	2	55.00	54.30	3	945	0.32%
2022/08/22	0	0.00	5	56.04	55.80	-5	948	-0.53%
2022/08/19	0	53.80	0	0.00	53.60	0	950	0.00%
2022/08/17	2	54.45	0	0.00	54.40	2	1,036	0.19%
2022/08/16	0	0.00	0	53.90	53.20	0	1,070	0.00%
2022/08/15	1	52.90	0	0.00	53.70	1	1,112	0.09%
2022/08/10	0	0.00	1	50.50	51.40	-1	1,202	-0.08%
2022/08/05	2	52.10	0	0.00	52.00	2	1,204	0.17%
2022/08/04	0	51.59	0	0.00	51.20	0	1,208	0.00%
2022/07/26	2	52.60	0	0.00	51.80	2	1,221	0.16%
2022/07/25	2	54.20	0	0.00	53.80	2	1,216	0.16%
2022/07/22	1	56.30	4	57.63	57.60	-3	1,199	-0.25%
2022/07/21	3	52.13	0	0.00	52.90	3	1,167	0.26%
2022/07/20	0	0.00	1	52.00	51.30	-1	1,164	-0.09%
2022/07/18	2	52.20	0	0.00	51.90	2	1,177	0.17%
2022/07/14	1	51.40	0	0.00	50.90	1	1,206	0.08%
2022/07/12	0	50.20	2	52.10	50.20	-2	1,215	-0.16%
2022/07/08	2	58.05	1	57.10	57.90	1	1,216	0.08%
2022/07/07	0	0.00	0	53.90	54.50	0	1,201	0.00%
2022/07/06	0	51.30	1	53.10	49.95	-1	1,187	-0.08%
2022/07/04	0	0.00	4	62.00	59.00	-4	1,133	-0.35%
2022/06/28	3	72.77	0	0.00	71.30	3	1,076	0.28%
2022/06/24	1	70.90	0	0.00	70.40	1	1,053	0.09%
2022/06/22	1	74.50	0	0.00	72.20	1	1,055	0.09%
2022/06/21	1	70.90	0	0.00	71.20	1	1,042	0.10%
2022/06/20	3	72.67	0	0.00	69.10	3	1,045	0.29%
2022/06/17	1	71.00	1	71.20	71.80	0	1,027	0.00%
2022/06/16	3	72.00	0.1	73.00	72.00	3	1,010	0.29%
2022/06/15	0	0.00	1	70.49	70.30	-1	975	-0.11%
2022/06/14	2	64.51	0	0.00	68.40	2	954	0.21%
2022/06/13	1	66.50	0	0.00	65.80	1	945	0.11%
2022/06/10	0	0.00	4	66.83	66.10	-4	959	-0.42%
2022/05/30	3	67.30	0	0.00	67.30	3	1,059	0.28%
2022/05/27	1	67.90	0	0.00	67.40	1	1,080	0.09%
2022/05/26	1	72.10	0	0.00	66.00	1	1,075	0.09%
2022/05/25	3	74.00	0	0.00	71.60	3	1,036	0.29%
2022/05/24	0	0.00	2.1	79.18	78.30	-2.1	1,014	-0.20%
2022/05/23	0	0.00	4	75.13	81.00	-4	980	-0.41%
2022/05/20	1	75.40	0	0.00	74.50	1	949	0.11%
2022/05/19	0	0.00	1	73.15	77.70	-1	921	-0.11%
2022/05/18	1	72.60	1	72.60	72.60	0	873	0.00%
2022/05/03	0	64.30	1	64.50	64.30	-1	973	-0.10%
2022/04/28	1	66.20	0	0.00	65.60	1	1,039	0.10%
2022/04/27	0	66.20	1	64.90	66.20	-1	1,110	-0.09%
2022/04/22	0	72.60	0	0.00	72.10	0	1,194	0.00%
2022/04/21	0	0.00	1	77.29	76.00	-1	1,236	-0.08%
2022/04/20	0	0.00	1	74.00	74.00	-1	1,222	-0.08%
2022/04/19	0	0.00	0.1	67.50	67.30	-0.1	1,222	0.00%
2022/04/18	0	0.00	2	67.58	65.10	-2	1,236	-0.16%
2022/04/15	0.1	69.30	2	70.70	67.60	-2	1,245	-0.16%
2022/04/14	0	0.00	1	74.10	73.00	-1	1,247	-0.08%
2022/04/11	1	78.50	0	0.00	77.70	1	1,289	0.08%
2022/04/08	0	79.50	0	0.00	78.90	0	1,311	0.00%
2022/04/07	0	0.00	1	78.90	78.50	-1	1,333	-0.07%
2022/04/06	0	79.80	0	0.00	80.10	0	1,407	0.00%
2022/04/01	0	79.70	1	79.10	79.50	-1	1,508	-0.07%
2022/03/31	0	81.50	0	0.00	80.10	0	1,587	0.00%
2022/03/28	2	81.90	3.2	83.52	81.70	-1.2	1,711	-0.07%
2022/03/25	1	85.50	0	0.00	84.40	1	1,712	0.06%
2022/03/24	0	0.00	1	87.00	87.10	-1	1,716	-0.06%
2022/03/23	1	86.43	0	0.00	86.10	1	1,712	0.06%
2022/03/22	1	84.00	0	0.00	83.80	1	1,732	0.06%
2022/03/21	1	85.00	0	0.00	85.10	1	1,761	0.06%
2022/03/18	1	85.00	0	0.00	85.50	1	1,845	0.05%
2022/03/17	0	0.00	1	88.50	88.50	-1	1,835	-0.05%
2022/03/16	0	0.00	1	86.00	84.20	-1	1,867	-0.05%
2022/03/14	1	88.00	2	90.50	87.10	-1	1,965	-0.05%
2022/03/11	2	89.35	2	87.28	89.50	0	1,998	0.00%
2022/03/10	1	84.80	0	87.80	88.50	1	1,990	0.05%
2022/03/09	1	80.50	0	0.00	80.50	1	1,995	0.05%
2022/03/08	0	0.00	5	77.86	78.00	-5	2,020	-0.25%
2022/03/07	0	80.20	0	0.00	80.00	0	2,053	0.00%
2022/03/04	0	85.80	0	0.00	83.50	0	2,104	0.00%
2022/03/03	0	0.00	0	86.80	85.00	0	2,186	0.00%
2022/03/02	0	0.00	0	88.00	86.80	0	2,236	0.00%
2022/03/01	0	0.00	2	83.00	85.30	-2	2,317	-0.09%
2022/02/24	1.1	76.94	1	78.80	75.00	0.1	2,423	0.00%
2022/02/21	1	82.90	0	0.00	82.20	1	2,473	0.04%
2022/02/18	1	84.40	0	0.00	84.10	1	2,506	0.04%
2022/02/17	7	87.30	1	88.40	85.50	6	2,531	0.24%
2022/02/14	2	82.15	0	0.00	81.70	2	2,718	0.07%
2022/02/10	1	87.80	0	0.00	86.10	1	3,043	0.03%
2022/02/09	1	88.40	1	90.40	87.70	0	3,228	0.00%
2022/02/08	4	83.07	0	0.00	82.90	4	3,397	0.12%
2022/02/07	0	0.00	1	82.50	81.80	-1	3,434	-0.03%
2022/01/26	1	85.70	0	0.00	83.50	1	3,518	0.03%
2022/01/24	1	90.20	0	0.00	89.50	1	3,551	0.03%
2022/01/21	1	92.50	2	92.25	92.00	-1	3,545	-0.03%
2022/01/20	1	98.69	3	96.84	96.20	-2	3,563	-0.06%
2022/01/19	4	91.28	1	87.80	93.20	3	3,557	0.08%
2022/01/18	1	84.80	0.1	84.80	84.80	0.9	3,530	0.03%
2022/01/17	1.1	83.15	2.2	78.89	83.00	-1.2	3,527	-0.03%
2022/01/14	0	0.00	6	82.70	83.10	-6	3,508	-0.17%
2022/01/13	0	0.00	19	91.64	91.80	-19	3,463	-0.55%
2022/01/12	7	89.67	63	90.19	89.90	-56	3,468	-1.61%
2022/01/10	0	89.80	1	92.50	90.30	-1	3,459	-0.03%
2022/01/07	0	0.00	1	96.80	93.80	-1	3,447	-0.03%
2022/01/06	27	99.64	0	0.00	98.00	27	3,454	0.78%
2022/01/05	54	101.38	0	98.50	98.10	54	3,464	1.56%
2022/01/04	2	97.90	0	96.10	99.00	2	3,445	0.06%
2022/01/03	0	0.00	2	94.76	94.10	-2	3,427	-0.06%
2021/12/30	1	97.60	2.1	97.06	98.00	-1	3,412	-0.03%
2021/12/29	1.5	92.24	4.2	96.94	96.10	-2.7	3,397	-0.08%
2021/12/28	5	94.93	2.2	94.00	100.00	2.8	3,331	0.09%
2021/12/27	2	88.15	2.7	89.43	91.30	-0.7	3,242	-0.02%
2021/12/24	1	83.00	3	78.67	83.00	-2	3,173	-0.06%
2021/12/23	0	0.00	1.6	77.50	77.50	-1.6	3,111	-0.05%
2021/12/16	0	0.00	0	72.20	73.00	0	3,173	0.00%
2021/12/15	0	76.90	0.5	76.00	76.00	-0.4	3,146	-0.01%
2021/12/14	1	75.09	2.9	78.01	80.00	-1.8	3,115	-0.06%
2021/12/01	0.4	43.00	1	43.30	43.50	-0.7	3,020	-0.02%
2021/11/30	2.1	43.73	2	44.00	43.05	0.1	2,974	0.00%
2021/11/29	2	40.45	2	39.25	42.05	0	2,922	0.00%
2021/11/26	0.1	38.25	1	38.20	38.25	-0.9	2,884	-0.03%
2021/11/25	0	0.00	1	43.30	41.00	-1	2,878	-0.03%
2021/11/24	4	43.76	1	43.35	43.35	3	2,908	0.10%
2021/11/22	2	45.28	2	45.78	45.55	0	3,110	0.00%
2021/11/19	1	46.70	1	47.20	46.20	0	3,092	0.00%
2021/11/18	12	50.07	0	0.00	48.50	12	3,059	0.39%
2021/11/17	1	47.40	1	47.90	46.80	0	2,980	0.00%
2021/11/16	1	47.50	14	48.09	48.60	-13	2,934	-0.44%
2021/11/15	12	47.80	3	48.00	50.60	9	2,867	0.31%
2021/11/12	5	45.03	1	44.00	46.00	4	2,783	0.14%
2021/11/11	1	43.60	0	0.00	42.80	1	2,756	0.04%
2021/11/10	1	42.40	1	42.45	42.45	0	2,741	0.00%
2021/11/09	1	44.00	1	44.00	44.00	0	2,730	0.00%
2021/11/08	0	0.00	1	46.50	43.70	-1	2,778	-0.04%
2021/11/05	2	45.05	0	0.00	45.00	2	2,744	0.07%
2021/11/04	0	0.00	0.2	46.00	44.50	-0.2	2,715	-0.01%
2021/11/03	2	42.00	7.2	45.10	45.55	-5.2	2,817	-0.18%
2021/11/02	4.8	44.55	6	45.96	42.85	-1.2	2,884	-0.04%
2021/11/01	6	46.32	9	47.59	47.55	-3	2,887	-0.10%
2021/10/29	9	44.91	5	45.59	45.95	4	2,821	0.14%
2021/10/28	9	38.65	8.2	38.87	42.75	0.8	2,637	0.03%
2021/10/27	8	38.61	2.4	38.32	38.90	5.6	2,445	0.23%
2021/10/26	1	35.40	0	0.00	35.40	1	2,259	0.04%
2021/10/25	1	31.56	5.2	31.17	32.20	-4.1	2,222	-0.19%
2021/10/22	7	29.43	0	0.00	29.30	7	2,143	0.33%
2021/10/21	0	0.00	1	30.95	29.75	-1	2,142	-0.05%
2021/10/19	1	29.50	0	0.00	29.40	1	2,137	0.05%
2021/10/15	0	0.00	0.5	26.45	26.45	-0.5	2,104	-0.02%
2021/10/13	0	0.00	2	25.93	25.25	-2	2,119	-0.09%
2021/10/12	0.2	26.30	1	26.70	26.50	-0.9	2,118	-0.04%
2021/10/07	1	27.75	0	0.00	27.75	1	2,132	0.05%
2021/10/06	0	0.00	2	25.93	25.25	-2	2,151	-0.09%
2021/10/05	1	25.55	1	26.20	26.50	0	2,183	0.00%
2021/10/04	0	0.00	2	27.60	26.50	-2	2,210	-0.09%
2021/10/01	3	29.30	0	0.00	28.60	3	2,256	0.13%
2021/09/27	0	0.00	5	28.40	28.00	-5	2,393	-0.21%
2021/09/24	0	0.00	10	28.65	28.60	-10	2,402	-0.42%
2021/09/22	0	0.00	4	28.93	29.00	-4	2,401	-0.17%
2021/09/17	8	30.59	0	0.00	30.15	8	2,414	0.33%
2021/09/16	3.2	29.90	0	0.00	29.90	3.2	2,414	0.13%
2021/09/15	7.2	33.52	20	34.66	33.00	-12.9	2,390	-0.54%
2021/09/14	0	0.00	0.2	32.50	34.45	-0.2	2,322	-0.01%
2021/09/02	0	0.00	2	26.70	27.00	-2	2,422	-0.08%
2021/08/31	2	32.45	3	32.60	32.20	-1	2,391	-0.04%
2021/08/30	22	32.51	0	0.00	32.20	22	2,343	0.94%
2021/08/27	3	33.85	12	33.80	33.80	-9	2,273	-0.39%
2021/08/26	12	29.47	20.2	31.45	31.55	-8.2	2,125	-0.39%
2021/08/25	21	28.37	0	0.00	28.70	21	2,011	1.04%
2021/08/24	0	0.00	205	24.83	26.10	-205	1,994	-10.28%	大賣/鉅額交易
2021/08/23	0	0.00	35	23.65	23.75	-35	1,968	-1.78%
2021/08/19	1.2	22.87	0	0.00	22.80	1.2	1,949	0.06%
2021/08/13	110	28.51	20	28.70	28.70	90	1,948	4.62%	大買/
2021/08/12	95.2	28.98	8	28.60	30.50	87.2	1,940	4.49%
2021/08/09	33	36.70	0	0.00	38.35	33	1,894	1.74%
2021/08/06	11	33.94	1	35.15	35.20	10	1,755	0.57%
2021/08/05	20	31.55	0	0.00	32.00	20	1,647	1.21%
2021/08/04	0	0.00	4.2	29.15	29.15	-4.2	1,575	-0.27%
2021/07/30	4	24.95	0	0.00	24.50	4	1,517	0.26%
2021/07/27	0.2	25.10	2	25.10	25.60	-1.8	1,536	-0.12%
2021/07/26	1	26.20	0	0.00	25.50	1	1,529	0.07%
2021/07/22	0	0.00	2	29.80	28.50	-2	1,506	-0.13%
2021/07/21	4	29.18	3	27.30	29.50	1	1,490	0.07%
2021/07/20	0	0.00	6	27.50	26.85	-6	1,455	-0.41%
2021/07/19	1	26.65	1.3	25.41	27.20	-0.3	1,468	-0.02%
2021/07/16	1	24.75	0	0.00	24.75	1	1,508	0.07%
2021/07/15	3	25.33	0	0.00	25.50	3	1,554	0.19%
2021/07/14	0.3	23.00	0	0.00	24.20	0.3	1,567	0.02%
2021/07/12	0	0.00	4.3	24.60	27.00	-4.3	1,617	-0.27%
2021/07/09	7	23.99	5	24.25	24.55	2	1,589	0.13%
2021/07/08	5	24.10	8	24.44	24.65	-3	1,563	-0.19%
2021/07/07	4	23.34	6.6	24.22	24.40	-2.6	1,497	-0.17%
2021/07/06	2	22.20	0.3	22.20	22.20	1.7	1,407	0.12%
2021/07/05	0	0.00	1	20.20	20.20	-1	1,358	-0.07%
2021/07/02	1	18.40	0.4	18.40	18.40	0.7	1,341	0.05%
2021/07/01	0.4	16.70	0	0.00	16.75	0.4	1,339	0.03%
2021/06/30	0.4	18.00	5	18.02	17.85	-4.6	1,330	-0.35%
2021/06/29	5	18.35	0	0.00	18.20	5	1,338	0.37%
2021/06/28	10	20.00	0	0.00	19.00	10	1,348	0.74%
2021/06/10	0	0.00	4	10.87	10.80	-4	1,410	-0.28%
2021/06/09	1	11.00	0	0.00	11.00	1	1,377	0.07%
2021/05/17	0.1	9.75	0	0.00	8.86	0.1	1,458	0.01%
2021/05/05	0	0.00	2	10.40	10.40	-2	1,339	-0.15%
2021/05/04	2	10.45	0	0.00	10.45	2	1,337	0.15%
2021/05/03	3	11.15	8	11.32	11.05	-5	1,322	-0.38%
2021/04/28	2	11.00	13	11.05	11.00	-11	1,294	-0.85%
2021/04/27	0	0.00	4	11.25	11.15	-4	1,302	-0.31%
2021/04/26	10	11.25	3	11.10	11.15	7	1,298	0.54%
2021/04/23	3	10.83	0	0.00	10.90	3	1,294	0.23%
2021/04/22	3	11.08	0	0.00	11.00	3	1,301	0.23%
2021/04/21	3	11.30	0	0.00	11.30	3	1,304	0.23%
2021/04/20	1	11.40	6	11.67	11.40	-5	1,293	-0.39%
2021/04/19	2	11.30	1	11.20	11.20	1	1,289	0.08%
2021/04/16	4	11.63	0	0.00	11.70	4	1,271	0.31%
2021/04/15	2	11.93	0	0.00	12.15	2	1,265	0.16%
2021/04/14	3	12.17	5	11.85	12.25	-2	1,259	-0.16%
2021/04/13	8	12.99	2	13.40	12.75	6	1,258	0.48%
2021/04/12	0	0.00	4	12.24	12.75	-4	1,215	-0.33%
2021/04/08	0	0.00	2	12.20	12.15	-2	1,175	-0.17%
2021/04/07	0	0.00	4	10.80	11.40	-4	1,149	-0.35%
2021/04/06	0	0.00	2	10.35	10.40	-2	1,260	-0.16%
2021/03/26	0	0.00	2	10.50	10.50	-2	1,332	-0.15%
2021/03/24	0	0.00	5	10.54	10.65	-5	1,330	-0.38%
2021/03/22	1.1	11.00	11	11.00	10.95	-9.9	1,312	-0.75%
2021/03/17	0	0.00	5	12.05	12.10	-5	1,256	-0.40%
2021/03/16	0	0.00	10	11.10	11.35	-10	1,205	-0.83%
2021/03/10	10	10.60	13.7	10.34	10.55	-3.7	1,184	-0.31%
2021/02/18	1	14.25	0	0.00	14.40	1	1,431	0.07%
2021/02/02	0	0.00	0.2	14.10	13.95	-0.2	1,572	-0.01%
2021/02/01	0	13.70	0	0.00	13.60	0	1,666	0.00%
2021/01/29	0	13.90	0	0.00	13.75	0	1,742	0.00%
2021/01/27	0	14.35	0	0.00	14.25	0	1,813	0.00%
2021/01/12	0	0.00	1	15.55	15.35	-1	1,834	-0.05%
2021/01/08	0	0.00	3	16.15	16.00	-3	1,828	-0.16%
2021/01/05	1	16.75	10	16.75	16.55	-9	1,799	-0.50%
2021/01/04	10.1	16.05	0	0.00	16.10	10.1	1,785	0.57%
2020/12/30	0	0.00	7	17.08	16.65	-7	1,757	-0.40%
2020/12/29	10	17.41	1.2	18.17	17.90	8.8	1,702	0.52%
2020/12/28	0	0.00	1	17.05	17.10	-1	1,571	-0.06%
2020/12/25	0	0.00	7	15.69	15.55	-7	1,514	-0.46%
2020/12/24	1	15.40	1	15.60	15.60	0	1,502	0.00%
2020/12/18	1	15.45	0	0.00	15.20	1	1,545	0.06%
2020/12/17	0	0.00	2	14.95	15.00	-2	1,602	-0.12%
2020/12/15	2	15.55	1	15.50	15.10	1	1,638	0.06%
2020/12/09	1	16.20	0	0.00	15.65	1	1,837	0.05%
2020/12/07	0.2	15.45	0	0.00	15.20	0.2	1,921	0.01%
2020/12/04	0	0.00	1	15.75	15.70	-1	1,953	-0.05%
2020/11/27	1	16.65	0	0.00	16.70	1	2,393	0.04%
2020/11/26	1	16.35	0	0.00	16.65	1	2,397	0.04%
2020/11/25	1	17.30	1.2	17.18	17.20	-0.2	2,353	-0.01%
2020/11/23	10.2	15.00	0	0.00	15.10	10.2	2,193	0.47%
2020/11/13	0	0.00	31	14.95	15.00	-31	2,168	-1.43%
2020/11/12	1	15.65	0	0.00	15.30	1	2,148	0.05%
2020/11/10	4	16.09	0	0.00	15.65	4	2,116	0.19%
2020/11/09	0	0.00	14	16.73	16.45	-14	2,082	-0.67%
2020/11/06	0	0.00	0.3	15.65	16.00	-0.3	2,006	-0.01%
2020/11/05	5	14.65	0	0.00	15.00	5	1,956	0.26%
2020/11/04	0	0.00	3.4	14.83	15.00	-3.4	1,945	-0.17%
2020/11/03	16	14.42	2	14.35	14.10	14	2,000	0.70%
2020/11/02	23	14.68	2	14.90	14.70	21	1,979	1.06%
2020/10/29	0	0.00	30	13.09	13.05	-30	1,905	-1.57%
2020/10/28	16	13.68	0	0.00	13.40	16	1,902	0.84%
2020/10/27	1	13.40	0	0.00	13.40	1	1,903	0.05%
2020/10/12	7	13.70	1	14.00	13.60	6	1,917	0.31%
2020/10/07	1	14.15	0	0.00	14.10	1	1,901	0.05%
2020/09/28	0.3	14.20	0	0.00	14.10	0.3	1,953	0.01%
2020/09/24	1	13.80	0	0.00	13.85	1	1,925	0.05%
2020/09/23	4	14.50	2	14.43	14.35	2	1,911	0.10%
2020/09/22	0	0.00	11	14.64	14.80	-11	1,893	-0.58%
2020/09/21	6	16.20	1	15.90	15.85	5	1,842	0.27%
2020/09/17	0	0.00	3	16.75	16.55	-3	1,802	-0.17%
2020/09/15	9	17.08	5	17.37	17.20	4	1,759	0.23%
2020/09/14	2	16.80	1	16.55	16.80	1	1,698	0.06%
2020/09/10	1	16.45	0	0.00	16.05	1	1,638	0.06%
2020/09/08	4	15.49	4	16.90	16.00	0	1,521	0.00%
2020/09/04	2	15.50	0	0.00	17.05	2	1,428	0.14%
2020/09/03	0	0.00	0.3	15.50	15.50	-0.3	1,267	-0.02%
2020/08/25	0	0.00	1	12.20	12.20	-1	1,114	-0.09%
2020/08/20	0	0.00	1	11.80	11.40	-1	1,101	-0.09%
2020/08/17	0	0.00	1	12.45	12.40	-1	1,078	-0.09%
2020/08/10	0	0.00	5.4	12.48	12.60	-5.4	1,034	-0.52%
2020/08/07	6	13.00	2	13.08	12.80	4	1,017	0.39%
2020/08/05	0	0.00	0.3	14.20	14.20	-0.3	971	-0.03%
2020/08/04	1	13.80	0	0.00	13.85	1	991	0.10%
2020/08/03	0.3	14.00	0	0.00	14.00	0.3	992	0.03%
2020/07/28	0.1	13.60	1	13.90	13.50	-0.9	979	-0.09%
2020/07/27	0	0.00	1	14.60	14.15	-1	979	-0.10%
2020/07/24	1	15.80	2	16.80	15.65	-1	966	-0.10%
2020/07/23	2	17.00	0	0.00	16.85	2	958	0.21%
2020/07/22	0.1	16.15	0	0.00	16.20	0.1	942	0.01%
2020/07/08	0	0.00	55	17.28	16.90	-55	965	-5.70%
2020/07/06	1	16.45	0	0.00	16.45	1	948	0.11%
2020/06/29	0.1	17.10	0	0.00	16.95	0.1	988	0.01%
2020/06/10	1	10.10	0	0.00	10.00	1	1,015	0.10%
2020/05/28	0	0.00	0.1	10.90	10.90	-0.1	1,123	-0.01%
2020/05/22	0	0.00	2	9.05	9.21	-2	1,405	-0.14%
2020/05/14	0	0.00	2	9.50	9.23	-2	1,679	-0.12%
2020/05/13	0	0.00	15	9.13	9.50	-15	1,670	-0.90%
2020/05/11	0	0.00	34	9.04	9.20	-34	1,663	-2.04%
2020/05/04	1.1	9.20	10	9.18	9.18	-8.9	1,634	-0.54%
2020/04/30	10	10.00	0	0.00	9.75	10	1,625	0.62%
2020/04/29	0	0.00	0.4	9.50	9.50	-0.4	1,592	-0.03%
2020/04/24	0.4	8.37	0	0.00	8.30	0.4	1,587	0.03%
2020/04/21	1	8.31	0	0.00	8.20	1	1,581	0.06%
2020/04/17	4	8.98	25	8.72	8.64	-21	1,583	-1.33%
2020/04/10	6	9.47	0	0.00	9.53	6	1,585	0.38%
2020/04/01	11	8.26	6	8.20	8.42	5	1,594	0.31%
2020/03/27	7	8.89	0	0.00	8.22	7	1,574	0.44%
2020/03/25	17	7.82	0	0.00	7.78	17	1,542	1.10%
2020/03/18	6	9.06	0	0.00	8.15	6	1,477	0.41%
2020/03/13	10	9.54	0	0.00	9.80	10	1,434	0.70%
2020/03/12	0	0.00	46	11.17	10.60	-46	1,415	-3.25%
2020/03/11	2	11.83	0	0.00	11.75	2	1,377	0.15%
2020/03/10	10	12.00	0	0.00	11.85	10	1,356	0.74%
2020/03/09	9	12.52	0	0.00	12.15	9	1,319	0.68%
2020/03/06	10	13.50	0	0.00	13.40	10	1,275	0.78%
2020/03/05	42	14.01	0	0.00	13.90	42	1,255	3.35%
2020/03/04	18	13.68	0	0.00	13.95	18	1,234	1.46%
2020/03/03	71.3	14.73	0	0.00	14.20	71.3	1,187	6.00%
2020/02/27	0	0.00	1	16.20	16.20	-1	1,090	-0.09%
2020/02/26	1	18.25	8	17.50	17.95	-7	1,004	-0.70%
2020/02/25	5	15.60	1	17.60	17.65	4	873	0.46%
2020/02/24	0	0.00	1	16.30	16.05	-1	772	-0.13%
2020/02/21	28	16.85	0	0.00	16.80	28	734	3.81%
2020/02/20	0	17.05	0	0.00	17.05	0	670	0.00%
2020/02/19	0	0.00	1.2	16.25	16.25	-1.2	569	-0.21%
2020/02/07	0.2	14.80	18	14.70	14.65	-17.8	548	-3.25%
2020/01/17	0	0.00	1	15.80	15.80	-1	776	-0.13%
2020/01/13	2	15.55	0	0.00	15.60	2	768	0.26%
2020/01/10	17	15.81	0	0.00	15.70	17	768	2.21%
2019/12/31	0	0.00	20.3	15.23	15.45	-20.3	767	-2.64%
2019/12/19	3	15.02	0	0.00	15.10	3	841	0.36%
2019/12/18	17	14.96	0	0.00	14.90	17	840	2.02%
2019/12/04	0.3	14.50	0	0.00	14.40	0.3	947	0.03%
2019/11/12	0	0.00	3	15.07	15.00	-3	1,409	-0.21%
2019/11/08	0	0.00	5	15.50	16.20	-5	1,391	-0.36%
2019/11/06	1	15.25	0	0.00	15.50	1	1,406	0.07%
2019/11/04	0	0.00	5	16.15	15.90	-5	1,427	-0.35%
2019/10/31	1	15.90	50	15.90	16.05	-49	1,422	-3.44%
2019/10/29	1	16.15	2	16.05	15.95	-1	1,391	-0.07%
2019/10/28	64	16.73	0	0.00	16.80	64	1,343	4.76%
2019/10/25	0	0.00	0.3	16.00	16.00	-0.3	1,231	-0.02%
2019/09/09	0	0.00	60	15.00	15.00	-60	957	-6.27%
2019/09/04	0	0.00	170	14.91	14.70	-170	896	-18.97%	大賣/鉅額交易
2019/09/03	0	0.00	11	14.79	14.85	-11	843	-1.30%
2019/09/02	0	0.00	10	14.10	14.15	-10	800	-1.25%
2019/08/26	0	0.00	0.3	13.35	13.15	-0.3	714	-0.04%
2019/08/14	0.3	14.45	0	0.00	14.40	0.3	415	0.06%
2019/08/06	0	14.40	0	0.00	14.00	0	345	0.00%
2019/08/02	0	15.85	0	0.00	15.60	0	336	0.00%
2019/07/25	0	0.00	10	17.15	17.20	-10	373	-2.68%
2019/07/18	0.2	16.95	0	0.00	16.90	0.2	434	0.05%
2019/07/17	0	17.20	0	0.00	17.00	0	459	0.00%
2019/06/19	1	18.20	0	0.00	18.10	1	774	0.13%
2019/06/11	0	0.00	0.2	18.60	18.60	-0.2	789	-0.03%
2019/05/24	0.2	17.10	0	0.00	16.95	0.2	874	0.02%
2019/05/23	0	0.00	8	16.55	16.60	-8	881	-0.91%
2019/05/22	0	17.30	0	0.00	17.10	0	881	0.00%
2019/05/16	1	18.60	0	0.00	18.25	1	878	0.11%
2019/05/13	2	19.00	0	0.00	18.95	2	889	0.22%
2019/05/09	0	0.00	1	19.20	18.70	-1	886	-0.11%
2019/04/26	3	20.20	0	0.00	19.90	3	878	0.34%
2019/04/24	5	21.20	0	0.00	21.00	5	852	0.59%
2019/04/23	1	21.30	0	0.00	21.30	1	840	0.12%
2019/04/22	8	21.40	3	21.20	21.90	5	820	0.61%
2019/04/19	0	0.00	10	20.30	19.95	-10	771	-1.30%
2019/04/17	10	21.45	0	0.00	21.10	10	748	1.34%
2019/04/12	0	0.00	5	19.40	19.50	-5	675	-0.74%
2019/04/11	0	0.00	5	19.10	18.90	-5	653	-0.76%
2019/04/09	0	0.00	0.2	18.35	18.35	-0.2	640	-0.03%
2019/03/18	0.2	16.50	0	0.00	16.50	0.2	914	0.02%
2019/03/11	1	16.75	0	0.00	16.55	1	973	0.10%
2019/03/04	0	0.00	1	18.30	18.10	-1	949	-0.11%
2019/02/25	0	0.00	10	19.00	19.45	-10	921	-1.08%
2019/02/14	20	18.44	0	0.00	18.40	20	876	2.28%
2019/02/11	0	0.00	1	17.90	17.90	-1	859	-0.12%
2019/01/30	1	18.10	0	0.00	18.00	1	854	0.12%
2019/01/23	0	0.00	3	17.52	18.30	-3	827	-0.36%
2019/01/22	0	0.00	2	17.40	17.50	-2	816	-0.25%
2019/01/21	3	18.35	5	17.78	17.65	-2	808	-0.25%
2019/01/17	0	0.00	3	18.75	18.60	-3	790	-0.38%
2019/01/16	2	18.75	0	0.00	18.95	2	781	0.26%
2019/01/15	3	18.80	0	0.00	18.75	3	773	0.39%
2019/01/14	1	19.50	6	19.08	19.10	-5	759	-0.66%
2019/01/11	2	19.58	0	0.00	19.40	2	755	0.26%
2019/01/10	4	19.29	1	19.20	19.10	3	736	0.41%
2019/01/08	2	18.85	0	0.00	19.00	2	713	0.28%
2019/01/04	0	0.00	1	18.50	18.90	-1	697	-0.14%
2019/01/03	1	19.25	0	0.00	19.15	1	694	0.14%
2018/12/27	0	0.00	1	18.55	18.55	-1	643	-0.16%
2018/12/25	0	0.00	1	19.00	19.20	-1	608	-0.16%
2018/12/24	0	0.00	2	19.30	19.50	-2	581	-0.34%
2018/12/22	4	19.74	3.1	19.76	19.95	0.9	548	0.16%
2018/12/20	0.1	17.00	0	0.00	16.90	0.1	482	0.03%
2018/12/18	3	17.80	4	17.51	17.60	-1	481	-0.21%
2018/12/17	1	17.65	2.2	17.63	17.60	-1.2	477	-0.26%
2018/12/14	2	17.45	1	17.30	17.30	1	477	0.21%
2018/12/13	9	17.79	0	0.00	18.05	9	454	1.98%
2018/12/11	4	17.68	0	0.00	17.50	4	401	1.00%
2018/10/23	0.1	14.30	0	0.00	14.10	0.1	381	0.02%
2018/10/11	1	14.70	0	0.00	14.45	1	396	0.25%
2018/10/05	0	0.00	1	16.95	17.25	-1	384	-0.26%
2018/10/04	1	17.10	1	17.80	17.00	0	375	0.00%
2018/10/03	0	0.00	5	17.80	17.65	-5	371	-1.35%
2018/09/28	2	18.55	0	0.00	18.55	2	367	0.54%
2018/09/27	3	18.80	0	0.00	18.45	3	365	0.82%
2018/09/26	1	19.20	0	0.00	19.25	1	350	0.29%
2018/09/19	0	0.00	0.2	16.85	16.85	-0.2	309	-0.06%
2018/09/11	0.2	15.85	0	0.00	15.60	0.2	328	0.06%
2018/09/04	0	0.00	2	17.10	17.05	-2	322	-0.62%
2018/08/31	2	17.55	0.3	17.70	17.70	1.8	318	0.55%
2018/08/23	0.3	15.90	0	0.00	15.60	0.3	312	0.08%
2018/08/15	0.2	17.80	0	0.00	17.60	0.2	279	0.06%
2018/08/10	10	19.48	0	0.00	19.45	10	263	3.79%
2018/07/05	3	19.92	0	0.00	19.60	3	282	1.06%
2018/06/26	0.1	20.30	0	0.00	20.20	0.1	314	0.03%
2018/06/05	0	0.00	1	22.00	22.55	-1	421	-0.24%
2018/05/25	1	21.65	1	21.20	21.25	0	690	0.00%
2018/05/23	0	0.00	1	21.55	21.50	-1	698	-0.14%
2018/05/21	2	21.95	0	0.00	21.65	2	704	0.28%
2018/05/14	0	0.00	1	22.60	22.50	-1	730	-0.14%
2018/04/25	0	0.00	1	21.30	21.20	-1	729	-0.14%
2018/04/23	0.2	22.00	0	0.00	21.80	0.2	734	0.02%
2018/04/19	0.1	21.80	0	0.00	21.60	0.1	737	0.01%
2018/04/17	0	0.00	1	21.85	22.15	-1	743	-0.13%
2018/04/12	0	0.00	1	22.50	22.60	-1	785	-0.13%
2018/04/11	1	22.75	0	0.00	22.80	1	786	0.13%
2018/04/09	0	23.80	0	0.00	23.70	0	783	0.00%
2018/04/03	2	23.25	0	0.00	23.25	2	783	0.26%
2018/04/02	0	0.00	4	23.28	23.10	-4	781	-0.51%
2018/03/28	0	26.55	0	0.00	25.15	0	767	0.00%
2018/03/21	4	26.05	1	25.80	25.75	3	755	0.40%
2018/03/20	1	26.10	0	0.00	25.35	1	752	0.13%
2018/03/19	1	25.70	0	0.00	25.75	1	773	0.13%
2018/03/16	0	0.00	84	25.63	26.00	-84	763	-11.00%
2018/03/15	0	0.00	12	26.11	26.20	-12	749	-1.60%
2018/03/13	1	27.00	0	0.00	26.95	1	737	0.14%
2018/03/12	1	27.45	5	27.04	26.80	-4	730	-0.55%
2018/03/08	61	27.88	1	27.30	27.30	60	710	8.45%
2018/03/07	40	27.80	2	29.35	27.70	38	691	5.49%
2018/03/06	1	26.80	0	0.00	28.75	1	634	0.16%
2018/03/05	0	0.00	1	26.85	26.80	-1	582	-0.17%
2018/03/02	4	27.19	3.2	27.40	27.50	0.9	554	0.15%
2018/03/01	0	0.00	0.2	25.85	25.85	-0.2	474	-0.03%
2018/02/09	0	0.00	2	19.95	21.00	-2	478	-0.42%
2018/02/08	2	21.15	0	0.00	21.00	2	481	0.42%
2018/02/06	0.2	21.50	0	0.00	21.30	0.2	501	0.03%
2018/01/19	1	24.85	0	0.00	24.65	1	613	0.16%
2018/01/18	0.2	25.00	0	0.00	25.00	0.2	618	0.02%