立凱-KY (5227)-群益金鼎-永和券商分點個股進出

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
35.30
漲跌
▼1.70
漲幅
-4.59%
成交量
655張
產業
上櫃電子零組件類股
264人加入追蹤

立即追蹤
本地時間:14:30

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-永和券商分點個股進出

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-永和券商分點個股進出
群益金鼎-永和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
2024/04/18	0	38.70	0	0.00	37.00	0	229	0.01%
2024/04/16	0	39.45	0	0.00	38.55	0	219	0.00%
2024/04/15	0	39.51	0	0.00	39.10	0	217	0.01%
2024/04/11	0.1	41.20	0	0.00	41.20	0.1	206	0.05%
2024/04/10	2.1	42.55	20	43.79	42.70	-17.9	205	-8.69%
2024/04/09	20.1	43.43	0	0.00	43.45	20.1	198	10.13%
2024/04/03	0	0.00	1	39.71	39.90	-1	186	-0.51%
2024/03/27	0	39.85	0	0.00	39.60	0	184	0.02%
2024/03/26	1	39.85	0	0.00	39.85	1	182	0.55%
2024/03/22	0.1	40.25	1	40.00	40.00	-0.9	180	-0.50%
2024/03/21	0.1	40.25	0	40.25	40.15	0.1	179	0.05%
2024/03/19	0	40.65	0	0.00	40.30	0	178	0.01%
2024/03/14	0.1	40.23	0	0.00	40.30	0.1	180	0.03%
2024/03/13	0	40.95	0	0.00	40.20	0	180	0.01%
2024/03/12	0.1	41.11	0	0.00	40.80	0.1	179	0.04%
2024/03/11	0	41.00	3	40.80	41.25	-3	181	-1.64%
2024/03/08	0.1	42.21	0	0.00	40.60	0.1	184	0.06%
2024/03/07	0.1	43.42	2	43.00	42.80	-1.9	178	-1.09%
2024/03/05	0.1	44.89	0	0.00	44.60	0.1	170	0.07%
2024/02/29	0.1	44.98	0	0.00	45.00	0.1	166	0.08%
2024/02/27	0	45.60	0	0.00	44.90	0	167	0.01%
2024/02/26	0.1	45.85	2	45.50	45.45	-1.9	164	-1.16%
2024/02/23	0.1	45.95	0	0.00	45.70	0.1	166	0.06%
2024/02/22	0	46.80	0	0.00	46.75	0	165	0.00%
2024/02/05	0	45.85	0	0.00	45.60	0	164	0.00%
2024/02/02	0.5	45.70	0	0.00	46.25	0.5	165	0.32%
2024/01/31	0	45.95	0	0.00	45.25	0	158	0.01%
2024/01/24	0	45.95	0	0.00	45.70	0	158	0.01%
2024/01/19	0	45.85	0	0.00	45.85	0	162	0.01%
2024/01/09	0.1	45.95	0	0.00	45.70	0.1	182	0.04%
2024/01/08	0	46.75	0	0.00	46.20	0	182	0.01%
2024/01/03	0	47.00	0	0.00	47.00	0	193	0.01%
2023/12/29	1	47.45	0	0.00	47.45	1	196	0.51%
2023/12/25	1	47.30	0	0.00	47.15	1	205	0.49%
2023/12/21	0	47.65	0	0.00	47.55	0	217	0.01%
2023/11/29	0.2	48.20	0	0.00	47.90	0.2	280	0.07%
2023/11/15	0.1	46.30	0	0.00	46.55	0.1	296	0.03%
2023/11/14	0	45.70	0	0.00	45.90	0	299	0.00%
2023/11/13	1	45.46	0	0.00	45.65	1	300	0.34%
2023/10/30	0	47.20	0	0.00	46.95	0	316	0.01%
2023/10/27	0	47.20	0	0.00	46.90	0	317	0.01%
2023/10/24	0	0.00	1	46.75	47.10	-1	316	-0.32%
2023/10/23	1	47.10	1	46.50	46.50	0	315	0.00%
2023/10/19	0	48.90	0	0.00	48.15	0	313	0.00%
2023/10/18	1	48.85	1	49.10	48.80	0	313	0.00%
2023/10/17	2	50.03	0	0.00	50.00	2	312	0.64%
2023/10/13	0	51.40	1	51.50	51.50	-1	316	-0.31%
2023/10/11	1.1	52.77	0	0.00	51.00	1.1	323	0.34%
2023/10/05	1	53.60	0	0.00	53.80	1	319	0.31%
2023/09/22	0	0.00	2	53.15	53.30	-2	322	-0.62%
2023/09/21	0.1	53.50	0	0.00	53.00	0.1	324	0.03%
2023/09/19	1.1	55.15	0	0.00	54.30	1.1	326	0.34%
2023/09/18	0	0.00	2	56.75	56.90	-2	324	-0.62%
2023/09/15	3.1	54.34	1	52.90	56.50	2.1	319	0.64%
2023/09/14	0.1	52.82	0	0.00	53.20	0.1	307	0.02%
2023/09/13	0	0.00	21	53.02	53.30	-21	307	-6.83%
2023/09/12	21	53.89	1	53.20	54.00	20	308	6.48%
2023/09/11	2	46.78	0	0.00	49.15	2	292	0.68%
2023/09/06	0	51.50	1	51.20	50.70	-1	289	-0.34%
2023/09/05	0	51.50	0	0.00	51.50	0	293	0.00%
2023/08/29	0	50.20	6	50.00	50.30	-6	313	-1.91%
2023/08/25	0	49.50	1	49.60	49.25	-1	313	-0.31%
2023/08/24	0.1	52.10	0	0.00	51.10	0.1	309	0.02%
2023/08/18	0	53.60	0	0.00	51.50	0	336	0.00%
2023/08/09	0	60.80	0	0.00	60.30	0	515	0.00%
2023/08/08	0	62.80	0	0.00	61.90	0	574	0.00%
2023/08/07	1	62.90	0	0.00	62.90	1	604	0.17%
2023/08/02	0	0.00	1	59.70	59.30	-1	666	-0.15%
2023/07/21	0	0.00	1	62.20	62.10	-1	800	-0.12%
2023/07/05	0	0.00	0.7	67.80	67.50	-0.7	1,037	-0.06%
2023/06/15	0	0.00	5	69.90	69.00	-5	1,038	-0.48%
2023/06/13	2	70.20	2	70.50	69.80	0	1,042	0.00%
2023/06/12	1	69.80	0.2	71.40	69.80	0.8	1,040	0.08%
2023/06/08	2.2	72.81	0	0.00	72.10	2.2	1,033	0.21%
2023/06/07	1	71.20	0	0.00	71.20	1	1,037	0.10%
2023/06/06	0	0.00	0.1	71.45	71.00	-0.1	1,039	-0.01%
2023/06/05	1	71.80	0.1	71.90	71.80	1	1,043	0.09%
2023/05/31	1	72.10	0	72.40	72.10	1	1,057	0.09%
2023/05/30	0	0.00	0.3	71.60	72.30	-0.3	1,064	-0.02%
2023/05/29	0	0.00	1.1	71.12	71.20	-1.1	1,083	-0.10%
2023/05/26	1	71.10	0	0.00	70.80	1	1,090	0.09%
2023/05/24	1.1	72.60	0.1	72.90	72.50	1	1,098	0.09%
2023/05/23	0	0.00	0.6	72.86	72.10	-0.6	1,092	-0.06%
2023/05/22	1	73.50	1.3	73.92	73.20	-0.3	1,084	-0.03%
2023/05/19	1	73.60	0.7	73.77	73.30	0.3	1,083	0.03%
2023/05/18	5	74.76	1.2	73.95	73.40	3.8	1,082	0.35%
2023/05/17	0.1	75.35	5	76.06	75.00	-4.9	1,062	-0.47%
2023/05/16	3.3	79.17	12	78.61	76.10	-8.7	1,034	-0.84%
2023/05/15	10.2	77.88	3	77.40	80.00	7.2	980	0.73%
2023/05/12	6.1	76.72	0	0.00	77.80	6.1	959	0.64%
2023/05/11	2.2	72.88	7	73.43	73.10	-4.9	917	-0.53%
2023/05/10	1.5	74.64	1	73.90	74.90	0.5	893	0.05%
2023/05/09	0.1	72.60	0	72.20	72.50	0.1	852	0.01%
2023/05/05	6	73.00	0	0.00	72.70	6	837	0.72%
2023/05/03	0	0.00	1	72.60	72.00	-1	829	-0.12%
2023/05/02	1	72.10	0.1	73.35	73.50	0.9	815	0.10%
2023/04/25	1	69.20	0	0.00	70.40	1	756	0.13%
2023/04/24	0	0.00	1	68.40	68.60	-1	737	-0.14%
2023/04/21	2	69.70	2	68.50	68.20	0	730	0.00%
2023/04/20	7	72.87	3	72.73	73.00	4	696	0.57%
2023/04/19	3	70.03	0	0.00	70.50	3	614	0.49%
2023/04/18	0	0.00	2	66.80	66.90	-2	585	-0.34%
2023/04/17	2	67.65	0	0.00	67.80	2	581	0.34%
2023/04/13	0	0.00	0.7	67.60	67.70	-0.7	586	-0.11%
2023/04/12	1	68.00	1	68.40	67.50	0	578	0.00%
2023/04/10	0	69.10	1	68.10	69.20	-1	548	-0.18%
2023/04/07	1	69.90	0	0.00	70.00	1	537	0.19%
2023/03/31	0	65.10	0	0.00	65.00	0	520	0.00%
2023/03/30	0	0.00	1	64.80	64.60	-1	522	-0.19%
2023/03/27	0	66.60	0	0.00	66.30	0	532	0.00%
2023/03/24	1	66.40	0	0.00	66.40	1	537	0.19%
2023/03/22	0	67.70	0	0.00	67.10	0	539	0.00%
2023/03/17	0	64.00	1	63.50	63.40	-1	547	-0.18%
2023/03/16	0	64.30	0.1	65.80	63.10	-0.1	554	-0.02%
2023/03/15	1	67.30	0	66.90	66.50	1	568	0.18%
2023/03/13	1	66.40	0	0.00	67.40	1	595	0.17%
2023/03/10	5	69.62	0	0.00	68.90	5	606	0.82%
2023/03/03	1	70.50	0	0.00	70.50	1	645	0.15%
2023/03/02	3	70.93	0	0.00	71.00	3	655	0.46%
2023/03/01	0	73.00	2	73.55	72.60	-2	665	-0.30%
2023/02/23	2	69.30	0	0.00	71.10	2	648	0.31%
2023/02/22	3	70.43	1	70.10	70.10	2	659	0.30%
2023/02/21	3	71.97	0	0.00	71.70	3	688	0.44%
2023/02/17	2	72.20	0	0.00	72.40	2	715	0.28%
2023/02/16	0	0.00	1	73.80	73.80	-1	733	-0.14%
2023/02/13	1	72.80	0	72.40	71.60	1	890	0.11%
2023/02/10	3	75.00	0	0.00	73.30	3	950	0.32%
2023/01/31	1	70.10	0	0.00	72.40	1	1,014	0.10%
2023/01/30	1	70.50	0	0.00	70.00	1	1,017	0.10%
2023/01/17	0	0.00	0	69.48	69.00	0	1,032	0.00%
2023/01/12	0	0.00	0	68.10	67.10	0	1,101	0.00%
2023/01/11	1	67.90	0	0.00	68.00	1	1,124	0.09%
2023/01/09	0	71.90	0	0.00	70.50	0	1,192	0.00%
2023/01/06	0	0.00	0	69.50	69.70	0	1,223	0.00%
2023/01/03	0	0.00	1	70.80	70.80	-1	1,346	-0.07%
2022/12/30	0	0.00	1	66.00	66.20	-1	1,367	-0.07%
2022/12/29	1	65.20	0	0.00	65.30	1	1,423	0.07%
2022/12/27	0	0.00	0	66.30	66.00	0	1,468	0.00%
2022/12/23	0	0.00	0	66.48	66.10	0	1,506	0.00%
2022/12/22	0	0.00	0	66.70	67.10	0	1,534	0.00%
2022/12/21	0	0.00	0	65.65	66.30	0	1,590	0.00%
2022/12/20	4	66.10	0	0.00	65.20	4	1,618	0.25%
2022/12/19	0	0.00	0	68.60	68.10	0	1,636	0.00%
2022/12/14	0	0.00	0.1	69.57	69.90	-0.1	1,741	0.00%
2022/12/13	0	0.00	0.1	70.00	69.30	-0.1	1,739	0.00%
2022/12/12	0	70.90	0	0.00	70.30	0	1,735	0.00%
2022/12/09	1	70.80	0	69.60	69.30	1	1,731	0.06%
2022/12/08	0	0.00	2	69.10	69.90	-2	1,726	-0.12%
2022/12/07	2	70.70	3.2	69.43	69.90	-1.2	1,719	-0.07%
2022/12/06	5	73.76	0.3	73.76	73.20	4.8	1,697	0.28%
2022/12/05	0	0.00	0.1	76.32	75.60	-0.1	1,680	-0.01%
2022/12/02	1.3	76.57	0	0.00	76.50	1.3	1,672	0.08%
2022/12/01	0	0.00	0.1	74.90	74.60	-0.1	1,655	0.00%
2022/11/30	0.1	75.05	0	0.00	74.70	0.1	1,649	0.01%
2022/11/29	2	76.90	1	75.53	75.90	1	1,639	0.06%
2022/11/28	0	0.00	0.1	74.14	73.80	-0.1	1,614	-0.01%
2022/11/25	0	0.00	0.1	74.50	72.60	-0.1	1,617	0.00%
2022/11/24	0	0.00	1.1	74.88	74.00	-1.1	1,610	-0.07%
2022/11/23	0	0.00	1	75.59	74.70	-1	1,605	-0.06%
2022/11/22	4	73.55	1	73.60	72.70	3	1,589	0.19%
2022/11/21	1.1	74.52	1	73.10	73.10	0.1	1,584	0.00%
2022/11/18	0.2	74.74	1	74.70	73.80	-0.8	1,585	-0.05%
2022/11/17	1	73.70	4	75.90	76.90	-3	1,566	-0.19%
2022/11/16	2.1	73.18	0	0.00	72.50	2.1	1,535	0.14%
2022/11/15	2	75.55	0	0.00	74.50	2	1,541	0.13%
2022/11/14	1	73.20	1	74.50	75.20	0	1,527	0.00%
2022/11/11	2.1	74.56	0	0.00	74.10	2.1	1,505	0.14%
2022/11/10	2.2	75.74	1	78.20	76.80	1.2	1,460	0.08%
2022/11/09	1.1	78.43	0	0.00	78.60	1.1	1,402	0.07%
2022/11/08	0	0.00	5	77.00	79.40	-5	1,354	-0.37%
2022/11/07	1	72.60	0	0.00	72.20	1	1,288	0.08%
2022/11/04	0	0.00	1	73.40	73.50	-1	1,259	-0.08%
2022/11/03	0	0.00	1	69.80	71.00	-1	1,212	-0.08%
2022/11/02	1	66.30	0	0.00	71.10	1	1,198	0.08%
2022/11/01	2	65.25	0	0.00	65.40	2	1,168	0.17%
2022/10/28	1	64.40	0	0.00	62.40	1	1,158	0.09%
2022/10/25	0	0.00	1.2	67.88	65.50	-1.2	1,135	-0.10%
2022/10/24	0.2	69.40	8	71.06	68.50	-7.9	1,116	-0.70%
2022/10/21	9	70.28	1	70.00	69.50	8	1,104	0.72%
2022/10/20	1	71.10	0	70.19	71.60	1	1,080	0.09%
2022/10/19	2	68.90	3.2	69.79	68.10	-1.2	1,054	-0.11%
2022/10/18	4.2	71.12	2	71.50	70.90	2.2	1,050	0.21%
2022/10/17	2	70.40	1	70.00	72.90	1	1,054	0.09%
2022/10/14	3	70.53	0	0.00	71.60	3	1,017	0.29%
2022/10/13	2.1	67.27	2	69.40	65.10	0.1	979	0.01%
2022/10/12	3	71.19	1	71.50	70.90	2	948	0.22%
2022/10/11	2	71.70	2	72.20	72.80	0	922	0.00%
2022/10/07	2	70.58	1	70.50	69.70	1	863	0.12%
2022/10/06	1	69.90	0	0.00	69.80	1	832	0.12%
2022/10/05	0	0.00	3	63.10	63.80	-3	783	-0.38%
2022/09/30	0	60.10	0	0.00	62.30	0	776	0.00%
2022/09/29	1	64.10	1	63.40	62.90	0	777	0.00%
2022/09/28	3	64.80	1	63.67	62.90	2	773	0.26%
2022/09/27	0	0.00	2	64.30	64.30	-2	755	-0.26%
2022/09/26	3	61.17	0	0.00	58.50	3	753	0.40%
2022/09/23	1	62.70	2	60.90	64.10	-1	756	-0.13%
2022/09/22	2	60.00	0	0.00	60.60	2	714	0.28%
2022/09/15	0	52.21	0	0.00	51.60	0	725	0.00%
2022/09/13	0	0.00	1	53.30	52.90	-1	775	-0.13%
2022/09/06	1	51.70	0	0.00	51.00	1	926	0.11%
2022/09/05	2	53.70	0	0.00	53.50	2	944	0.21%
2022/08/31	0	0.00	10	54.70	55.20	-10	939	-1.06%
2022/08/25	0	0.00	1	53.90	53.30	-1	945	-0.11%
2022/08/24	0	0.00	1	56.10	54.60	-1	946	-0.11%
2022/08/23	1	54.60	0	0.00	54.30	1	945	0.11%
2022/08/22	1	56.00	0	0.00	55.80	1	948	0.11%
2022/08/18	0	0.00	0	53.80	53.80	0	996	0.00%
2022/08/17	0	0.00	1.1	54.93	54.40	-1.1	1,036	-0.11%
2022/08/16	0.1	53.30	0.1	53.80	53.20	0	1,070	0.00%
2022/08/15	0	0.00	2	53.90	53.70	-2	1,112	-0.18%
2022/08/12	0	0.00	0.2	52.12	52.00	-0.2	1,135	-0.02%
2022/08/09	1	50.30	0.1	50.70	50.80	0.9	1,206	0.07%
2022/08/05	0	52.20	0.1	52.00	52.00	-0.1	1,204	-0.01%
2022/08/02	0.1	52.55	0.1	52.40	52.70	0.1	1,209	0.00%
2022/07/29	0	0.00	1.1	52.70	52.70	-1.1	1,213	-0.09%
2022/07/28	0	0.00	0.1	53.30	52.00	-0.1	1,220	-0.01%
2022/07/27	0.1	52.40	1	52.20	53.10	-0.9	1,220	-0.07%
2022/07/26	0	0.00	1.1	52.05	51.80	-1.1	1,221	-0.09%
2022/07/25	1	53.80	0.2	54.05	53.80	0.8	1,216	0.07%
2022/07/22	1.1	56.85	1.2	58.06	57.60	-0.1	1,199	-0.01%
2022/07/21	0.1	52.20	0	52.60	52.90	0	1,167	0.00%
2022/07/18	0.1	52.10	2.1	52.50	51.90	-2	1,177	-0.17%
2022/07/14	0.1	51.18	0.1	51.50	50.90	0	1,206	0.00%
2022/07/13	0.2	50.89	0.1	51.30	50.20	0.1	1,211	0.01%
2022/07/11	2.2	55.03	0	0.00	55.00	2.2	1,221	0.18%
2022/07/07	1.1	50.16	2	53.25	54.50	-0.9	1,201	-0.08%
2022/07/06	1	50.70	0	0.00	49.95	1	1,187	0.09%
2022/07/05	0.1	55.50	0	0.00	55.00	0.1	1,167	0.00%
2022/07/04	1	64.00	2	60.05	59.00	-1	1,133	-0.09%
2022/07/01	2	67.35	5.3	65.71	65.50	-3.3	1,109	-0.29%
2022/06/30	1	70.90	1	69.90	69.50	0	1,082	0.00%
2022/06/29	1	71.30	1.2	71.68	71.70	-0.2	1,078	-0.02%
2022/06/28	2	72.60	0	0.00	71.30	2	1,076	0.19%
2022/06/27	0	0.00	1	72.70	73.70	-1	1,068	-0.10%
2022/06/24	1	71.50	0	0.00	70.40	1	1,053	0.09%
2022/06/23	2.2	71.26	0.2	70.90	70.90	2.1	1,058	0.19%
2022/06/22	0	0.00	0.1	73.00	72.20	-0.1	1,055	-0.01%
2022/06/21	2	69.90	3	70.93	71.20	-1	1,042	-0.10%
2022/06/20	1.2	71.51	3	72.50	69.10	-1.8	1,045	-0.17%
2022/06/17	4.2	71.85	3	70.90	71.80	1.2	1,027	0.12%
2022/06/16	1.3	73.48	2	71.80	72.00	-0.8	1,010	-0.07%
2022/06/15	6	71.60	0	0.00	70.30	6	975	0.62%
2022/06/14	0	0.00	8	64.50	68.40	-8	954	-0.84%
2022/06/09	0	0.00	3	66.80	66.50	-3	977	-0.31%
2022/06/08	8	68.00	2	68.70	67.70	6	1,018	0.59%
2022/06/06	0	67.10	6	66.50	66.00	-6	1,041	-0.57%
2022/06/02	0	0.00	1	66.60	66.60	-1	1,044	-0.10%
2022/06/01	1	67.40	1	67.90	67.30	0	1,049	0.00%
2022/05/30	6	67.50	0	0.00	67.30	6	1,059	0.57%
2022/05/27	2	66.25	3	66.23	67.40	-1	1,080	-0.09%
2022/05/26	3	67.83	3.1	66.90	66.00	-0.1	1,075	-0.01%
2022/05/25	2.1	72.75	2	72.65	71.60	0.1	1,036	0.01%
2022/05/24	8	78.45	1.1	79.82	78.30	6.9	1,014	0.68%
2022/05/23	1.1	77.03	1	80.00	81.00	0.1	980	0.01%
2022/05/20	4	74.75	0	0.00	74.50	4	949	0.42%
2022/05/19	0	0.00	5	77.22	77.70	-5	921	-0.54%
2022/05/16	0	0.00	0	60.50	60.00	0	882	0.00%
2022/05/12	5	61.14	0	0.00	59.50	5	898	0.56%
2022/05/05	0	66.80	0	0.00	67.20	0	946	0.00%
2022/04/28	8	66.20	0	0.00	65.60	8	1,039	0.77%
2022/04/22	0	0.00	6	73.80	72.10	-6	1,194	-0.50%
2022/04/21	0	76.50	0	0.00	76.00	0	1,236	0.00%
2022/04/20	0	0.00	5	71.80	74.00	-5	1,222	-0.41%
2022/04/19	6	66.70	48	66.73	67.30	-42	1,222	-3.44%
2022/04/18	0	0.00	61	66.32	65.10	-61	1,236	-4.93%
2022/04/15	2	67.70	30	68.21	67.60	-28	1,245	-2.25%
2022/04/14	0	0.00	1	73.30	73.00	-1	1,247	-0.08%
2022/04/13	2	74.25	1	75.40	74.60	1	1,256	0.08%
2022/04/12	2	75.50	0	0.00	74.60	2	1,271	0.16%
2022/04/11	0	0.00	1	79.20	77.70	-1	1,289	-0.08%
2022/04/08	0	79.20	0	0.00	78.90	0	1,311	0.00%
2022/04/07	1	79.80	0	0.00	78.50	1	1,333	0.07%
2022/04/06	0	80.23	0	0.00	80.10	0	1,407	0.00%
2022/04/01	0.1	79.50	0	0.00	79.50	0.1	1,508	0.00%
2022/03/31	0	80.60	0	0.00	80.10	0	1,587	0.00%
2022/03/30	1	82.00	1	82.50	81.60	0	1,665	0.00%
2022/03/29	0	0.00	1	83.70	81.60	-1	1,707	-0.06%
2022/03/28	1	81.51	1	83.10	81.70	0	1,711	0.00%
2022/03/25	2	84.90	1	87.00	84.40	1	1,712	0.06%
2022/03/24	2	86.00	3	88.30	87.10	-1	1,716	-0.06%
2022/03/23	0	85.00	0	0.00	86.10	0	1,712	0.00%
2022/03/21	0	86.10	1	85.60	85.10	-1	1,761	-0.06%
2022/03/18	4	85.83	0	0.00	85.50	4	1,845	0.22%
2022/03/17	0	86.20	3	87.27	88.50	-3	1,835	-0.16%
2022/03/15	2	85.10	2	86.00	86.00	0	1,934	0.00%
2022/03/14	1	89.00	0	0.00	87.10	1	1,965	0.05%
2022/03/11	1	89.10	0	0.00	89.50	1	1,998	0.05%
2022/03/10	0	83.77	5	86.66	88.50	-5	1,990	-0.25%
2022/03/08	2	78.60	0	0.00	78.00	2	2,020	0.10%
2022/03/07	3	80.09	0	0.00	80.00	3	2,053	0.15%
2022/03/04	0	0.00	1	83.50	83.50	-1	2,104	-0.05%
2022/03/02	1	86.80	2	86.80	86.80	-1	2,236	-0.04%
2022/03/01	1	81.90	2	82.75	85.30	-1	2,317	-0.04%
2022/02/24	5	76.78	0	0.00	75.00	5	2,423	0.21%
2022/02/23	0	79.80	0	0.00	80.30	0	2,430	0.00%
2022/02/21	1	82.21	0	0.00	82.20	1	2,473	0.04%
2022/02/17	0	0.00	1	86.00	85.50	-1	2,531	-0.04%
2022/02/16	0	0.00	1	83.50	83.50	-1	2,560	-0.04%
2022/02/15	0	84.30	6	84.40	82.80	-6	2,622	-0.23%
2022/02/14	7	83.43	0	0.00	81.70	7	2,718	0.26%
2022/02/10	1	86.10	0	0.00	86.10	1	3,043	0.03%
2022/02/09	0	0.00	2	88.90	87.70	-2	3,228	-0.06%
2022/02/08	0	0.00	1	82.90	82.90	-1	3,397	-0.03%
2022/02/07	2	81.50	0	0.00	81.80	2	3,434	0.06%
2022/01/26	2	83.80	0	0.00	83.50	2	3,518	0.06%
2022/01/25	3	85.53	1	85.00	85.00	2	3,528	0.06%
2022/01/21	1	92.70	0	0.00	92.00	1	3,545	0.03%
2022/01/20	5	97.36	0	97.00	96.20	5	3,563	0.14%
2022/01/19	0	0.00	1	93.20	93.20	-1	3,557	-0.03%
2022/01/17	2	80.50	0	0.00	83.00	2	3,527	0.06%
2022/01/14	1	83.80	1	89.50	83.10	0	3,508	0.00%
2022/01/13	1	91.60	1	91.20	91.80	0	3,463	0.00%
2022/01/12	1	89.90	0	0.00	89.90	1	3,468	0.03%
2022/01/11	2	88.50	0	0.00	88.00	2	3,473	0.06%
2022/01/10	1	92.50	4	89.03	90.30	-3	3,459	-0.09%
2022/01/07	3	96.80	2	99.00	93.80	1	3,447	0.03%
2022/01/06	2	98.75	0	0.00	98.00	2	3,454	0.06%
2022/01/05	2	101.00	5	98.40	98.10	-3	3,464	-0.09%
2022/01/04	6	99.25	6	97.10	99.00	0	3,445	0.00%
2022/01/03	6	94.10	32	99.60	94.10	-26	3,427	-0.76%
2021/12/30	25	97.91	7.2	95.62	98.00	17.8	3,412	0.52%
2021/12/29	7	96.06	3	96.07	96.10	4	3,397	0.12%
2021/12/28	11	97.89	7.9	96.81	100.00	3.1	3,331	0.09%
2021/12/27	7	89.67	12.3	84.13	91.30	-5.3	3,242	-0.16%
2021/12/24	12.3	82.53	7.7	80.83	83.00	4.7	3,173	0.15%
2021/12/23	1	77.50	1.5	77.50	77.50	-0.5	3,111	-0.02%
2021/12/20	0	0.00	1	70.10	70.90	-1	3,191	-0.03%
2021/12/17	7	70.46	0	0.00	70.10	7	3,180	0.22%
2021/12/16	1	73.70	0	0.00	73.00	1	3,173	0.03%
2021/12/14	0	0.00	1.7	78.11	80.00	-1.7	3,115	-0.05%
2021/12/13	0.3	73.40	0	0.00	73.40	0.3	3,029	0.01%
2021/12/01	1	42.80	0	0.00	43.50	1	3,020	0.03%
2021/11/30	0	0.00	2	43.97	43.05	-2	2,974	-0.07%
2021/11/29	1	40.85	0	0.00	42.05	1	2,922	0.03%
2021/11/26	10.1	38.03	0.1	39.05	38.25	9.9	2,884	0.34%
2021/11/25	2	41.98	0	0.00	41.00	2	2,878	0.07%
2021/11/24	0.2	43.65	0	0.00	43.35	0.2	2,908	0.01%
2021/11/23	1.3	46.02	0	0.00	45.10	1.3	3,023	0.04%
2021/11/22	0	0.00	1	47.38	45.55	-1	3,110	-0.03%
2021/11/19	1.3	46.42	0	0.00	46.20	1.3	3,092	0.04%
2021/11/18	1	49.00	1	47.75	48.50	0	3,059	0.00%
2021/11/17	5.3	46.81	0	0.00	46.80	5.3	2,980	0.18%
2021/11/16	1	47.50	0.1	47.30	48.60	0.9	2,934	0.03%
2021/11/15	0	0.00	6.1	50.49	50.60	-6.1	2,867	-0.21%
2021/11/09	0	0.00	0	44.50	44.00	0	2,730	0.00%
2021/11/08	1	45.00	0	44.83	43.70	1	2,778	0.04%
2021/11/05	5	45.80	0	0.00	45.00	5	2,744	0.18%
2021/11/04	3	46.32	1	44.50	44.50	2	2,715	0.07%
2021/11/03	1	46.00	1	42.70	45.55	0	2,817	0.00%
2021/11/01	1	47.55	0	0.00	47.55	1	2,887	0.03%
2021/10/29	0	0.00	4	41.61	45.95	-4	2,821	-0.14%
2021/10/28	9	39.52	0	0.00	42.75	9	2,637	0.34%
2021/10/27	4	38.45	0	0.00	38.90	4	2,445	0.16%
2021/10/25	1	29.80	0	0.00	32.20	1	2,222	0.04%
2021/10/21	0	0.00	2.9	29.25	29.75	-2.9	2,142	-0.13%
2021/10/20	0	0.00	1	28.75	28.60	-1	2,136	-0.05%
2021/10/19	1	28.60	0	0.00	29.40	1	2,137	0.05%
2021/10/18	0	0.00	4	28.86	29.05	-4	2,120	-0.19%
2021/10/14	2	24.50	0	0.00	24.05	2	2,106	0.09%
2021/10/12	2	26.60	0	0.00	26.50	2	2,118	0.09%
2021/10/08	1	27.00	0	0.00	27.20	1	2,124	0.05%
2021/10/06	3	25.37	0	0.00	25.25	3	2,151	0.14%
2021/10/05	2	25.70	0	0.00	26.50	2	2,183	0.09%
2021/10/04	7	27.06	0	0.00	26.50	7	2,210	0.32%
2021/10/01	2	29.00	0	0.00	28.60	2	2,256	0.09%
2021/09/30	1	27.50	1	27.55	27.70	0	2,329	0.00%
2021/09/29	3	27.52	1	28.05	27.35	2	2,380	0.08%
2021/09/28	2	27.33	1	27.45	28.40	1	2,395	0.04%
2021/09/27	2	28.50	1	28.70	28.00	1	2,393	0.04%
2021/09/23	7	28.94	0	0.00	28.65	7	2,401	0.29%
2021/09/22	8	29.28	0	0.00	29.00	8	2,401	0.33%
2021/09/17	1	31.00	4	30.60	30.15	-3	2,414	-0.12%
2021/09/16	3	30.00	0	0.00	29.90	3	2,414	0.12%
2021/09/15	1	35.15	0	0.00	33.00	1	2,390	0.04%
2021/09/14	10	32.20	0	0.00	34.45	10	2,322	0.43%
2021/09/13	29	31.44	0	0.00	31.50	29	2,352	1.23%
2021/09/10	78	31.69	0	0.00	31.40	78	2,364	3.30%
2021/09/09	10	29.25	0	0.00	29.25	10	2,352	0.43%
2021/09/02	0	0.00	52	27.69	27.00	-52	2,422	-2.15%
2021/08/31	0	0.00	1	32.20	32.20	-1	2,391	-0.04%
2021/08/30	4	32.53	1	32.85	32.20	3	2,343	0.13%
2021/08/27	2	32.65	0	0.00	33.80	2	2,273	0.09%
2021/08/26	1	28.00	0	0.00	31.55	1	2,125	0.05%
2021/08/24	0	0.00	1	25.40	26.10	-1	1,994	-0.05%
2021/08/23	13	23.59	0	0.00	23.75	13	1,968	0.66%
2021/08/20	0	0.00	2	21.80	23.65	-2	1,958	-0.10%
2021/08/19	5	23.50	0	0.00	22.80	5	1,949	0.26%
2021/08/18	5	25.30	0	0.00	25.30	5	1,923	0.26%
2021/08/17	17	29.26	0	0.00	28.10	17	1,929	0.88%
2021/08/16	5	28.00	0	0.00	28.60	5	1,931	0.26%
2021/08/13	2	27.95	0	0.00	28.70	2	1,948	0.10%
2021/08/09	5	38.47	1	38.05	38.35	4	1,894	0.21%
2021/08/06	1	34.90	2	35.20	35.20	-1	1,755	-0.06%
2021/08/05	2	28.60	2	32.00	32.00	0	1,647	0.00%
2021/08/04	2	29.15	1	29.15	29.15	1	1,575	0.06%
2021/07/30	0	0.00	2	25.05	24.50	-2	1,517	-0.13%
2021/07/27	1	25.00	0	0.00	25.60	1	1,536	0.07%
2021/07/26	1	25.50	0	0.00	25.50	1	1,529	0.07%
2021/07/19	0	0.00	2	26.20	27.20	-2	1,468	-0.14%
2021/07/15	2	25.00	1	24.80	25.50	1	1,554	0.06%
2021/07/13	0	0.00	3	27.00	25.45	-3	1,631	-0.18%
2021/07/12	0	0.00	3	26.70	27.00	-3	1,617	-0.19%
2021/07/09	1	25.15	0	0.00	24.55	1	1,589	0.06%
2021/07/08	5	24.50	0	0.00	24.65	5	1,563	0.32%
2021/07/07	0	0.00	22.2	24.29	24.40	-22.2	1,497	-1.48%
2021/07/06	1	22.20	1	22.20	22.20	0	1,407	0.00%
2021/07/02	0	0.00	0	18.40	18.40	0	1,341	0.00%
2021/06/30	20	18.00	0	0.00	17.85	20	1,330	1.50%
2021/06/28	2.1	19.39	2	19.08	19.00	0.1	1,348	0.01%
2021/06/10	0	0.00	5	10.80	10.80	-5	1,410	-0.35%
2021/06/09	0	0.00	6.5	11.00	11.00	-6.5	1,377	-0.47%
2021/05/31	0.1	10.10	0	0.00	9.99	0.1	1,448	0.01%
2021/05/27	0	9.99	0	0.00	9.70	0	1,445	0.00%
2021/05/18	10	9.30	0	0.00	9.57	10	1,462	0.68%
2021/05/17	0.2	9.33	0	0.00	8.86	0.2	1,458	0.02%
2021/05/14	0.1	9.80	0	0.00	9.80	0.1	1,440	0.00%
2021/05/13	0	0.00	1	10.20	10.15	-1	1,423	-0.07%
2021/05/11	0	0.00	3	10.50	10.40	-3	1,382	-0.22%
2021/05/10	0.2	10.85	2	10.70	10.90	-1.8	1,362	-0.13%
2021/05/07	5	10.30	0	0.00	10.65	5	1,357	0.37%
2021/05/06	0	0.00	1	10.35	10.35	-1	1,344	-0.07%
2021/05/05	0.1	10.50	0	0.00	10.40	0.1	1,339	0.01%
2021/05/04	0.1	10.45	2	10.50	10.45	-1.9	1,337	-0.14%
2021/05/03	0	0.00	2	11.20	11.05	-2	1,322	-0.15%
2021/04/29	1.1	10.90	0	0.00	10.80	1.1	1,295	0.08%
2021/04/20	4	11.68	0	0.00	11.40	4	1,293	0.31%
2021/04/16	0	0.00	1	11.90	11.70	-1	1,271	-0.08%
2021/04/14	1	12.40	0	0.00	12.25	1	1,259	0.08%
2021/04/13	5	13.00	5	13.32	12.75	0	1,258	0.00%
2021/04/12	3	12.23	0	0.00	12.75	3	1,215	0.25%
2021/04/09	2	11.65	14	11.76	11.60	-12	1,175	-1.02%
2021/04/08	5	12.24	104	12.19	12.15	-99	1,175	-8.42%	大賣/
2021/04/07	108	11.37	1	11.40	11.40	107	1,149	9.31%	大買/鉅額交易
2021/04/06	0.1	10.45	0	0.00	10.40	0.1	1,260	0.00%
2021/03/23	0.1	10.60	0	0.00	10.45	0.1	1,327	0.01%
2021/03/22	0.1	11.05	0	0.00	10.95	0.1	1,312	0.01%
2021/03/18	1	11.60	0	0.00	11.50	1	1,285	0.08%
2021/03/17	10.1	11.70	0	0.00	12.10	10.1	1,256	0.80%
2021/03/15	0.1	10.41	0	0.00	10.35	0.1	1,191	0.01%
2021/03/10	1.1	10.53	9	10.70	10.55	-7.9	1,184	-0.67%
2021/03/09	1.1	10.40	6	10.40	10.40	-5	1,114	-0.44%
2021/03/08	0.1	11.55	2	11.55	11.55	-1.9	1,105	-0.17%
2021/03/05	3.1	12.80	3.3	12.80	12.80	-0.3	1,114	-0.03%
2021/03/04	6	14.24	0	0.00	14.20	6	1,126	0.53%
2021/03/02	0	0.00	0	14.50	14.40	0	1,213	0.00%
2021/02/25	0	0.00	10	14.55	14.40	-10	1,377	-0.73%
2021/02/24	0	0.00	0	14.80	14.50	0	1,384	0.00%
2021/02/23	0	14.75	0	14.80	14.70	0	1,388	0.00%
2021/02/22	0	14.53	7	14.35	14.50	-7	1,402	-0.50%
2021/02/19	0.1	14.40	0	0.00	14.55	0.1	1,410	0.01%
2021/02/18	0	0.00	2	14.33	14.40	-2	1,431	-0.14%
2021/02/17	8	14.01	0	0.00	14.00	8	1,438	0.56%
2021/02/05	0	14.00	0	0.00	13.75	0	1,462	0.00%
2021/02/04	0	0.00	1	13.80	13.85	-1	1,491	-0.07%
2021/02/03	2	14.08	6	13.94	13.80	-4	1,531	-0.26%
2021/02/02	6	14.08	2	13.90	13.95	4	1,572	0.25%
2021/02/01	2	13.60	3	13.63	13.60	-1	1,666	-0.06%
2021/01/29	2	13.95	9	13.94	13.75	-7	1,742	-0.40%
2021/01/27	0	0.00	14	14.10	14.25	-14	1,813	-0.77%
2021/01/26	10	14.24	0	0.00	14.15	10	1,835	0.55%
2021/01/25	0	0.00	10	13.60	13.90	-10	1,879	-0.53%
2021/01/22	14	14.11	0	0.00	13.95	14	1,902	0.74%
2021/01/20	10	15.20	6	14.87	14.30	4	1,887	0.21%
2021/01/18	6	15.48	0	0.00	15.30	6	1,877	0.32%
2021/01/08	0	0.00	3	16.25	16.00	-3	1,828	-0.16%
2021/01/07	0	0.00	3	15.85	15.80	-3	1,819	-0.16%
2021/01/06	1	16.15	0	0.00	15.85	1	1,825	0.05%
2021/01/05	0.1	16.70	1	16.80	16.55	-1	1,799	-0.05%
2021/01/04	0.1	17.00	0	0.00	16.10	0.1	1,785	0.00%
2020/12/31	2	16.28	0	0.00	16.10	2	1,780	0.11%
2020/12/30	2	16.95	2	17.15	16.65	0	1,757	0.00%
2020/12/29	5	16.96	7	17.03	17.90	-2	1,702	-0.12%
2020/12/28	0	17.10	13	16.27	17.10	-13	1,571	-0.82%
2020/12/25	2	15.55	1	15.90	15.55	1	1,514	0.07%
2020/12/24	1	15.60	4	15.75	15.60	-3	1,502	-0.20%
2020/12/21	1	15.20	1	15.50	15.20	0	1,528	0.00%
2020/12/18	1	15.20	0	0.00	15.20	1	1,545	0.06%
2020/12/17	1	14.95	0	0.00	15.00	1	1,602	0.06%
2020/12/16	2	15.15	0	0.00	15.15	2	1,625	0.12%
2020/12/09	4	15.85	0	0.00	15.65	4	1,837	0.22%
2020/12/08	0	0.00	1	15.90	15.90	-1	1,863	-0.05%
2020/12/07	0	0.00	8	15.30	15.20	-8	1,921	-0.42%
2020/12/03	0	0.00	1	15.75	15.60	-1	2,009	-0.05%
2020/12/02	4	16.08	2	15.95	15.85	2	2,082	0.10%
2020/12/01	0	0.00	5	16.22	16.20	-5	2,238	-0.22%
2020/11/30	0	0.00	2	16.80	16.10	-2	2,320	-0.09%
2020/11/27	0	16.85	2	16.95	16.70	-2	2,393	-0.08%
2020/11/26	7	16.79	3	16.70	16.65	4	2,397	0.17%
2020/11/25	10	16.54	8	17.03	17.20	2	2,353	0.08%
2020/11/24	3	15.80	6	15.39	16.00	-3	2,235	-0.13%
2020/11/23	1	15.05	1	14.90	15.10	0	2,193	0.00%
2020/11/20	0	0.00	5	15.20	15.20	-5	2,191	-0.23%
2020/11/19	2	15.55	1	15.45	15.35	1	2,190	0.05%
2020/11/18	0	0.00	1	15.25	15.25	-1	2,174	-0.05%
2020/11/16	0	0.00	1	15.15	14.85	-1	2,165	-0.05%
2020/11/13	2	15.03	3	14.97	15.00	-1	2,168	-0.05%
2020/11/12	6	15.60	5	15.38	15.30	1	2,148	0.05%
2020/11/11	7	16.18	0	0.00	15.85	7	2,126	0.33%
2020/11/10	2	16.18	0	0.00	15.65	2	2,116	0.09%
2020/11/09	19	16.72	1	16.60	16.45	18	2,082	0.86%
2020/11/06	6	15.37	0	0.00	16.00	6	2,006	0.30%
2020/11/02	0	0.00	1	14.75	14.70	-1	1,979	-0.05%
2020/10/28	1	13.40	0	0.00	13.40	1	1,902	0.05%
2020/10/08	0	0.00	28	14.12	14.05	-28	1,904	-1.47%
2020/10/06	3	14.20	0	0.00	14.15	3	1,911	0.16%
2020/09/25	0	0.00	2	14.60	14.10	-2	1,946	-0.10%
2020/09/23	1	14.41	0	0.00	14.35	1	1,911	0.05%
2020/09/22	1	14.80	0	0.00	14.80	1	1,893	0.05%
2020/09/17	5	16.80	0	0.00	16.55	5	1,802	0.28%
2020/09/16	0	0.00	1	17.20	16.70	-1	1,791	-0.06%
2020/09/15	20	17.20	4	17.20	17.20	16	1,759	0.91%
2020/09/11	3	15.48	0	0.00	15.30	3	1,654	0.18%
2020/09/10	10	16.90	12	16.21	16.05	-2	1,638	-0.12%
2020/09/09	2	16.60	0	0.00	16.80	2	1,558	0.13%
2020/09/08	1	16.00	2	15.90	16.00	-1	1,521	-0.07%
2020/09/07	3	16.88	2	16.55	16.50	1	1,493	0.07%
2020/09/04	4	16.02	14.1	15.64	17.05	-10	1,428	-0.70%
2020/08/31	0.1	12.20	0	0.00	12.10	0.1	1,124	0.00%
2020/08/17	1	12.40	0	0.00	12.40	1	1,078	0.09%
2020/08/12	0	0.00	1	12.35	12.25	-1	1,068	-0.09%
2020/08/07	0	0.00	2.1	13.25	12.80	-2.1	1,017	-0.21%
2020/08/04	0.1	13.90	0	0.00	13.85	0.1	991	0.01%
2020/07/27	0.1	14.20	0	0.00	14.15	0.1	979	0.01%
2020/07/24	0	0.00	1	16.85	15.65	-1	966	-0.10%
2020/07/23	1	16.95	0	0.00	16.85	1	958	0.10%
2020/07/17	0.8	16.50	0	0.00	16.45	0.8	968	0.08%
2020/07/09	2	16.25	0	0.00	16.15	2	975	0.21%
2020/07/06	0	0.00	2	16.63	16.45	-2	948	-0.21%
2020/07/03	0	0.00	3.5	16.44	16.35	-3.5	963	-0.37%
2020/07/02	4	16.70	1	17.20	16.80	3	969	0.31%
2020/07/01	1	16.30	1	16.50	16.15	0	968	0.00%
2020/06/30	1	16.70	0	0.00	16.65	1	969	0.10%
2020/06/23	0	0.00	2	17.30	17.15	-2	1,017	-0.20%
2020/06/09	10	11.00	0	0.00	10.30	10	1,027	0.97%
2020/05/11	0	0.00	3	8.95	9.20	-3	1,663	-0.18%
2020/05/04	0	0.00	2	9.16	9.18	-2	1,634	-0.12%
2020/04/30	5	9.93	0	0.00	9.75	5	1,625	0.31%
2020/03/16	0	0.00	3	9.75	9.60	-3	1,444	-0.21%
2020/03/13	2	9.57	1	9.54	9.80	1	1,434	0.07%
2020/03/12	1	10.80	5	10.65	10.60	-4	1,415	-0.28%
2020/03/11	1	11.90	1	11.95	11.75	0	1,377	0.00%
2020/03/09	0.5	12.50	1	12.45	12.15	-0.5	1,319	-0.04%
2020/03/06	0	0.00	1	13.45	13.40	-1	1,275	-0.08%
2020/03/04	1	13.80	1	13.75	13.95	0	1,234	0.00%
2020/03/03	6	14.83	1	14.80	14.20	5	1,187	0.42%
2020/03/02	1	14.60	0	0.00	14.60	1	1,105	0.09%
2020/02/27	1.5	16.20	7	16.35	16.20	-5.5	1,090	-0.50%
2020/02/26	6	18.73	123	17.70	17.95	-117	1,004	-11.65%	大賣/鉅額交易
2020/02/25	126	17.62	0	0.00	17.65	126	873	14.42%	大買/鉅額交易
2020/02/24	0	0.00	4	16.20	16.05	-4	772	-0.52%
2020/02/21	5	16.80	0	0.00	16.80	5	734	0.68%
2020/02/20	2	17.40	100	16.15	17.05	-98	670	-14.63%
2020/02/19	100	16.25	0	0.00	16.25	100	569	17.54%
2019/12/17	1	14.80	0	0.00	14.80	1	837	0.12%
2019/11/07	0	0.00	2	15.60	15.45	-2	1,384	-0.14%
2019/10/30	0	0.00	1	16.15	15.95	-1	1,407	-0.07%
2019/10/28	0	0.00	1	16.40	16.80	-1	1,343	-0.07%
2019/10/24	5	14.65	0	0.00	14.55	5	1,170	0.43%
2019/10/22	0	0.00	5	14.50	14.50	-5	1,177	-0.42%
2019/10/15	1	14.50	0	0.00	14.50	1	1,169	0.09%
2019/10/09	0	0.00	1	14.70	14.65	-1	1,153	-0.09%
2019/09/18	0	0.00	1	14.70	14.70	-1	1,056	-0.09%
2019/09/11	1	15.10	0	0.00	15.15	1	1,015	0.10%
2019/09/09	0	0.00	2	14.68	15.00	-2	957	-0.21%
2019/09/06	1	14.60	0	0.00	14.65	1	939	0.11%
2019/09/05	0	0.00	1	14.65	14.65	-1	916	-0.11%
2019/09/04	5	14.80	0	0.00	14.70	5	896	0.56%
2019/09/03	1	14.65	0	0.00	14.85	1	843	0.12%
2019/08/29	1	13.50	1	13.70	13.70	0	764	0.00%
2019/08/26	0	0.00	10	13.10	13.15	-10	714	-1.40%
2019/08/23	0	0.00	2	13.45	13.35	-2	694	-0.29%
2019/08/22	5	13.75	2	13.50	13.55	3	677	0.44%
2019/08/21	0	0.00	1	13.35	13.30	-1	639	-0.16%
2019/08/20	7	13.56	0	0.00	13.45	7	599	1.17%
2019/08/19	0	0.00	3	14.80	14.70	-3	414	-0.72%
2019/08/12	0	0.00	2	15.05	15.05	-2	410	-0.49%
2019/08/07	7	15.40	0	0.00	15.40	7	379	1.85%
2019/08/01	0	0.00	10	16.38	16.35	-10	339	-2.95%
2019/06/11	0	0.00	1	18.25	18.60	-1	789	-0.13%
2019/05/30	1	17.70	0	0.00	17.70	1	814	0.12%
2019/05/15	0	0.00	1	18.60	18.60	-1	892	-0.11%
2019/05/14	0	0.00	2	18.70	18.55	-2	891	-0.22%
2019/05/09	2	19.70	4	19.20	18.70	-2	886	-0.23%
2019/05/08	2	19.35	2	19.33	19.30	0	879	0.00%
2019/05/06	1	20.00	1	20.00	19.75	0	876	0.00%
2019/05/02	0	0.00	2	19.90	20.30	-2	881	-0.23%
2019/04/30	4	19.78	0	0.00	19.90	4	880	0.45%
2019/04/29	3	19.63	3	19.70	19.40	0	889	0.00%
2019/04/26	2	19.90	3	20.02	19.90	-1	878	-0.11%
2019/04/25	2	20.93	6	20.78	20.55	-4	866	-0.46%
2019/04/24	1	21.00	1	21.20	21.00	0	852	0.00%
2019/04/23	1	21.25	0	0.00	21.30	1	840	0.12%
2019/04/22	1	20.20	6	21.23	21.90	-5	820	-0.61%
2019/04/18	3	20.42	1	20.40	20.00	2	772	0.26%
2019/04/17	8	21.03	4	21.04	21.10	4	748	0.53%
2019/04/16	7	20.74	3	18.90	20.70	4	708	0.56%
2019/04/15	0	0.00	1	19.00	18.95	-1	676	-0.15%
2019/04/12	10	19.51	3	19.40	19.50	7	675	1.04%
2019/04/11	3	18.80	0	0.00	18.90	3	653	0.46%
2019/04/10	4	18.20	0	0.00	18.15	4	661	0.60%
2019/04/09	0	0.00	2	18.35	18.35	-2	640	-0.31%
2019/04/08	0	16.90	0	0.00	16.70	0	621	0.00%
2019/04/01	0	0.00	1	15.60	15.25	-1	677	-0.15%
2019/03/29	1	15.45	0	0.00	15.45	1	742	0.13%
2019/03/27	0	0.00	5	15.50	15.40	-5	774	-0.65%
2019/03/22	2	16.05	0	0.00	16.05	2	807	0.25%
2019/03/21	0	0.00	5	16.00	16.05	-5	831	-0.60%
2019/03/15	0	0.00	6	16.50	16.45	-6	950	-0.63%
2019/03/12	0	0.00	1	16.60	16.10	-1	976	-0.10%
2019/03/11	1	16.70	0	0.00	16.55	1	973	0.10%
2019/03/07	0	0.00	19	17.04	16.70	-19	970	-1.96%
2019/03/04	8	18.23	3	18.13	18.10	5	949	0.53%
2019/02/27	8	18.61	1	18.55	18.60	7	940	0.74%
2019/02/26	2	19.03	0	0.00	18.80	2	935	0.21%
2019/02/25	1	18.45	0	0.00	19.45	1	921	0.11%
2019/02/22	0	0.00	1	18.20	18.20	-1	896	-0.11%
2019/02/21	1	18.20	0	0.00	18.10	1	891	0.11%
2019/02/19	1	18.05	0	0.00	18.00	1	884	0.11%
2019/02/18	0	0.00	8	18.10	18.05	-8	882	-0.91%
2019/02/13	2	18.05	1	17.95	17.95	1	861	0.12%
2019/02/12	0	0.00	1	18.10	17.95	-1	858	-0.12%
2019/02/11	1	18.30	0	0.00	17.90	1	859	0.12%
2019/01/30	1	18.30	1	18.00	18.00	0	854	0.00%
2019/01/25	5	17.85	0	0.00	17.50	5	843	0.59%
2019/01/24	1	18.05	0	0.00	17.95	1	835	0.12%
2019/01/23	0	0.00	20	17.48	18.30	-20	827	-2.42%
2019/01/17	0	18.50	0	0.00	18.60	0	790	0.00%
2019/01/16	0	18.90	0	0.00	18.95	0	781	0.00%
2019/01/15	0	0.00	3	18.88	18.75	-3	773	-0.39%
2019/01/10	2	19.20	2	19.40	19.10	0	736	0.00%
2019/01/08	0	0.00	1	18.80	19.00	-1	713	-0.14%
2019/01/07	7	19.24	1	19.00	18.85	6	704	0.85%
2019/01/04	2	18.83	2	18.65	18.90	0	697	0.00%
2019/01/02	1	19.80	0	0.00	19.65	1	676	0.15%
2018/12/27	0	0.00	4	18.70	18.55	-4	643	-0.62%
2018/12/26	13	19.21	0	0.00	18.60	13	626	2.08%
2018/12/25	2	19.20	1	18.85	19.20	1	608	0.16%
2018/12/24	9	19.27	0	0.00	19.50	9	581	1.55%
2018/12/21	0	0.00	5	18.55	18.55	-5	487	-1.03%
2018/12/20	0	0.00	1	17.65	16.90	-1	482	-0.21%
2018/12/19	15	17.59	0	0.00	17.35	15	488	3.07%
2018/12/17	7	17.68	1	17.40	17.60	6	477	1.26%
2018/12/14	3	17.63	0	0.00	17.30	3	477	0.63%
2018/11/16	0	0.00	2	14.05	14.00	-2	323	-0.62%
2018/11/14	1	13.90	0	0.00	14.05	1	332	0.30%
2018/11/13	1	13.90	0	0.00	14.05	1	347	0.29%
2018/11/08	0	0.00	10	14.05	13.80	-10	370	-2.70%
2018/10/12	0	0.00	2	13.68	14.25	-2	391	-0.51%
2018/10/11	2	14.55	2	14.85	14.45	0	396	0.00%
2018/10/04	1	17.20	0	0.00	17.00	1	375	0.27%
2018/09/21	1	17.60	1	18.10	18.05	0	329	0.00%
2018/09/19	0	0.00	2	16.20	16.85	-2	309	-0.65%
2018/09/18	2	15.25	0	0.00	15.35	2	311	0.64%
2018/09/14	1	15.30	2	15.45	15.40	-1	321	-0.31%
2018/09/13	1	15.30	0	0.00	15.30	1	324	0.31%
2018/09/11	1	15.80	1	16.25	15.60	0	328	0.00%
2018/09/10	0	0.00	4	16.45	15.80	-4	331	-1.21%
2018/09/07	1	17.00	0	0.00	17.00	1	327	0.31%
2018/09/06	0	0.00	2	17.28	17.80	-2	325	-0.61%
2018/09/05	1	17.05	2	17.33	17.05	-1	320	-0.31%
2018/09/04	3	16.98	0	0.00	17.05	3	322	0.93%
2018/09/03	1	17.00	0	0.00	17.25	1	325	0.31%
2018/08/30	0	0.00	2	15.63	16.10	-2	299	-0.67%
2018/08/28	1	15.00	1	15.25	15.00	0	307	0.00%
2018/08/27	2	15.10	1	15.80	15.10	1	309	0.32%
2018/08/24	1	15.50	0	0.00	15.50	1	310	0.32%
2018/08/21	0	0.00	1	15.25	15.30	-1	312	-0.32%
2018/08/16	1	16.45	0	0.00	16.45	1	287	0.35%
2018/08/15	0	0.00	1	18.00	17.60	-1	279	-0.36%
2018/08/14	0	0.00	4	18.76	18.70	-4	271	-1.47%
2018/08/13	1	19.15	1	19.90	18.75	0	271	0.00%
2018/08/10	0	0.00	1	19.85	19.45	-1	263	-0.38%
2018/08/09	1	19.60	0	0.00	19.45	1	263	0.38%
2018/08/08	5	19.81	3	20.07	19.90	2	263	0.76%
2018/08/06	3	19.92	1	20.15	19.95	2	263	0.76%
2018/08/03	1	19.90	0	0.00	19.90	1	260	0.38%
2018/07/18	0	0.00	1	21.40	20.70	-1	274	-0.36%
2018/06/28	0	0.00	3	20.33	20.70	-3	309	-0.97%
2018/06/13	0	0.00	2	21.48	21.45	-2	358	-0.56%
2018/06/06	1	22.50	0	0.00	22.35	1	407	0.25%
2018/06/05	0	0.00	1	22.55	22.55	-1	421	-0.24%
2018/06/04	1	21.55	0	0.00	21.55	1	436	0.23%
2018/05/08	0	0.00	2	22.98	22.70	-2	734	-0.27%
2018/04/17	1	21.80	0	0.00	22.15	1	743	0.13%
2018/04/12	1	22.50	0	0.00	22.60	1	785	0.13%
2018/04/10	0	23.85	4	23.53	22.65	-4	789	-0.51%
2018/04/09	0	0.00	1	23.75	23.70	-1	783	-0.13%
2018/04/03	3	23.05	8	23.14	23.25	-5	783	-0.64%
2018/04/02	2	23.18	2	23.35	23.10	0	781	0.00%
2018/03/30	4	24.46	4	25.00	24.35	0	772	0.00%
2018/03/29	4	24.76	1	25.15	24.85	3	769	0.39%
2018/03/28	0	26.55	1	25.20	25.15	-1	767	-0.13%
2018/03/27	1	24.80	2	25.13	25.00	-1	765	-0.13%
2018/03/26	0	0.00	3	24.70	24.70	-3	765	-0.39%
2018/03/23	4	24.96	2	24.70	24.65	2	765	0.26%
2018/03/22	3	25.52	7	25.63	25.20	-4	760	-0.53%
2018/03/21	6	25.93	2	26.00	25.75	4	755	0.53%
2018/03/20	3	25.68	1	26.00	25.35	2	752	0.27%
2018/03/19	0	0.00	3	25.63	25.75	-3	773	-0.39%
2018/03/16	1	25.85	0	0.00	26.00	1	763	0.13%
2018/03/15	1	26.50	4	26.23	26.20	-3	749	-0.40%
2018/03/14	1	26.65	1	27.20	26.50	0	745	0.00%
2018/03/13	1	27.00	2	27.00	26.95	-1	737	-0.14%
2018/03/12	7	27.16	2	27.38	26.80	5	730	0.68%
2018/03/09	3	27.33	5	27.54	27.60	-2	718	-0.28%
2018/03/08	9	27.64	3	27.93	27.30	6	710	0.84%
2018/03/07	4	28.73	5	29.04	27.70	-1	691	-0.14%
2018/03/06	14	26.65	19	27.17	28.75	-5	634	-0.79%
2018/03/05	15	27.14	5	27.33	26.80	10	582	1.72%
2018/03/02	11	27.26	1	27.25	27.50	10	554	1.80%
2018/02/27	2	24.00	0	0.00	23.50	2	457	0.44%
2018/02/09	1	19.40	1	20.65	21.00	0	478	0.00%
2018/02/06	1	22.00	0	0.00	21.30	1	501	0.20%
2018/02/02	1	24.20	0	0.00	24.25	1	502	0.20%
2018/01/26	0.1	24.65	0	0.00	24.70	0.1	534	0.02%
2018/01/18	0	0.00	1	25.30	25.00	-1	618	-0.16%
2018/01/16	0	0.00	1	25.30	25.30	-1	652	-0.15%
2018/01/15	0	0.00	1	25.10	25.10	-1	691	-0.14%
2018/01/12	1	25.25	0	0.00	25.35	1	704	0.14%
2018/01/10	2	25.48	0	0.00	25.55	2	720	0.28%
2018/01/09	1	24.90	0	0.00	26.35	1	733	0.14%
2018/01/08	1	24.90	0	0.00	24.80	1	748	0.13%
2018/01/04	0	0.00	1	26.15	26.20	-1	745	-0.13%