泰福-KY (6541)-凱基-中壢券商分點個股進出

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

泰福-KY

(6541)

股價
41.05
漲跌
▼0.95
漲幅
-2.26%
成交量
111張
產業
上市生技醫療類股
119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

泰福-KY (6541)籌碼相關－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢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
2024/05/17	1	38.60	0	0.00	38.60	1	382	0.26%
2024/05/15	0	0.00	2	40.95	42.80	-2	371	-0.54%
2024/05/14	1.1	42.14	1	42.90	42.20	0.1	361	0.03%
2024/05/13	1	43.10	0	0.00	43.55	1	353	0.28%
2024/05/08	0	0.00	1	43.45	43.45	-1	350	-0.28%
2024/05/07	3	42.87	1	42.60	43.05	2	349	0.57%
2024/05/06	3	45.00	0	0.00	44.70	3	335	0.89%
2024/05/02	3	45.73	0	0.00	45.55	3	335	0.90%
2024/04/26	0	0.00	4	48.00	48.00	-4	329	-1.21%
2024/04/24	0.1	47.65	0	0.00	47.20	0.1	326	0.03%
2024/04/23	0	0.00	2	45.55	47.95	-2	326	-0.61%
2024/04/22	3	44.52	0	0.00	45.35	3	316	0.95%
2024/04/18	2	47.30	0	0.00	47.20	2	304	0.66%
2024/04/16	2	47.00	0	0.00	46.00	2	302	0.66%
2024/04/15	4	47.75	0	0.00	47.85	4	299	1.33%
2024/03/25	4	49.21	0	0.00	49.40	4	312	1.28%
2024/03/15	0	0.00	2	50.10	50.10	-2	313	-0.64%
2024/03/13	2	57.15	0	0.00	55.50	2	312	0.64%
2024/03/05	3	60.30	0	0.00	60.10	3	329	0.91%
2024/02/16	0	0.00	1	64.30	64.20	-1	462	-0.22%
2024/02/05	0	0.00	4	64.60	64.30	-4	478	-0.84%
2024/02/01	1	64.50	0	0.00	64.30	1	492	0.20%
2024/01/23	1	65.40	0.3	65.25	65.10	0.7	569	0.12%
2024/01/17	0.4	60.70	0	0.00	60.20	0.4	647	0.06%
2024/01/16	1	61.40	0	0.00	61.40	1	657	0.15%
2024/01/15	0.1	61.60	0	0.00	62.20	0.1	667	0.01%
2024/01/03	0.1	64.60	0	0.00	64.00	0.1	674	0.01%
2023/12/22	0.1	65.50	0	0.00	65.70	0.1	705	0.01%
2023/12/13	0	0.00	0.3	70.60	70.60	-0.3	687	-0.05%
2023/12/12	1	71.80	1	70.60	70.60	0	697	0.00%
2023/12/06	1	72.70	0	0.00	72.40	1	680	0.15%
2023/12/05	0	0.00	60	73.36	73.60	-60	677	-8.86%
2023/12/04	1	70.50	1	71.50	72.00	0	667	0.00%
2023/11/30	5	71.72	0	0.00	71.20	5	653	0.76%
2023/11/29	56	72.21	1	72.60	71.30	55	649	8.47%
2023/11/27	0	0.00	32	71.51	69.80	-32	636	-5.03%
2023/11/24	33	70.93	2	72.95	70.50	31	628	4.93%
2023/11/22	21	68.49	1	69.20	69.20	20	583	3.43%
2023/11/21	1	68.50	0	0.00	71.00	1	556	0.18%
2023/11/14	0.3	61.40	6	61.67	60.80	-5.7	534	-1.07%
2023/11/13	0	0.00	0.6	65.97	65.50	-0.6	514	-0.11%
2023/11/10	1	67.30	7.4	68.53	65.60	-6.4	520	-1.23%
2023/11/09	5	67.30	8.1	67.84	67.30	-3.1	515	-0.60%
2023/11/08	2	69.20	0	0.00	69.40	2	511	0.39%
2023/11/07	9.8	70.07	10	71.46	70.00	-0.2	507	-0.04%
2023/11/06	0	70.10	3.4	70.60	69.90	-3.3	502	-0.66%
2023/11/03	7.1	70.18	5.3	71.55	69.70	1.8	494	0.37%
2023/11/02	7.1	69.83	14.2	70.37	69.70	-7.1	490	-1.44%
2023/11/01	4.8	72.72	2.9	72.39	69.70	1.9	479	0.41%
2023/10/31	1.3	73.45	0.2	72.50	72.50	1.1	451	0.25%
2023/10/30	0	73.10	0	0.00	75.00	0	420	0.00%
2023/10/27	1.8	73.42	1	74.50	74.50	0.8	381	0.20%
2023/10/26	4.1	66.18	2	67.80	67.80	2.1	350	0.59%
2023/10/23	1	62.90	1	65.90	66.60	0	316	0.00%
2023/10/19	0	0.00	8	62.09	60.90	-8	300	-2.67%
2023/10/18	0	0.00	5.2	60.81	60.70	-5.2	294	-1.75%
2023/10/17	1	62.30	0	0.00	60.90	1	291	0.34%
2023/10/16	2	63.15	0	0.00	62.40	2	285	0.70%
2023/10/13	0.1	62.70	0.3	63.50	62.70	-0.1	284	-0.05%
2023/10/12	0.3	62.60	0	0.00	62.60	0.3	279	0.09%
2023/10/11	0	0.00	0.2	63.00	62.10	-0.2	278	-0.05%
2023/10/06	1	64.70	0	0.00	64.40	1	276	0.36%
2023/10/05	1	63.30	0	0.00	63.40	1	272	0.37%
2023/10/04	0	0.00	0.3	67.62	63.60	-0.3	271	-0.11%
2023/10/03	0	0.00	0.3	64.17	63.80	-0.3	269	-0.10%
2023/10/02	1.1	64.82	1	65.40	65.00	0.1	265	0.02%
2023/09/28	13.2	68.47	1	65.30	65.40	12.2	259	4.73%
2023/09/27	1	62.60	0	0.00	63.00	1	231	0.43%
2023/09/26	0	0.00	1	65.00	63.20	-1	230	-0.43%
2023/09/21	0	0.00	0.8	63.70	62.70	-0.8	226	-0.36%
2023/09/20	1	65.10	1	66.30	65.30	0	222	0.00%
2023/09/19	3.4	67.66	1.1	67.27	67.20	2.3	216	1.06%
2023/09/18	0	0.00	1.7	64.69	64.30	-1.7	206	-0.81%
2023/09/15	1	65.50	0	0.00	66.20	1	195	0.51%
2023/09/11	1	59.60	0	0.00	59.60	1	198	0.50%
2023/09/08	2	60.10	0	0.00	60.20	2	195	1.02%
2023/09/07	3	59.97	0	0.00	60.00	3	192	1.56%
2023/09/06	1	60.90	0	0.00	61.00	1	190	0.52%
2023/09/05	4	61.65	0	0.00	61.80	4	189	2.11%
2023/09/01	2	61.70	0	0.00	61.90	2	186	1.07%
2023/08/29	5	60.80	0	0.00	61.00	5	181	2.75%
2023/08/28	4	60.50	0	0.00	60.20	4	181	2.20%
2023/08/23	0	0.00	2	59.80	59.70	-2	159	-1.25%
2023/08/17	0.7	68.17	1	68.10	68.30	-0.3	136	-0.25%
2023/08/15	1	70.80	20.6	72.02	68.70	-19.6	125	-15.56%
2023/08/14	0	0.00	28.1	71.17	71.50	-28.1	119	-23.50%
2023/07/12	0	0.00	0.7	72.20	72.00	-0.7	174	-0.38%
2023/07/04	0	0.00	2	76.90	77.10	-2	179	-1.12%
2023/07/03	0	0.00	2.5	75.60	75.60	-2.5	181	-1.39%
2023/06/30	0	0.00	1	75.10	75.10	-1	188	-0.53%
2023/06/16	2	75.55	0	0.00	74.40	2	188	1.06%
2023/06/13	0	0.00	1	79.20	79.00	-1	179	-0.56%
2023/06/12	0	0.00	3	79.60	79.90	-3	180	-1.66%
2023/06/07	0	0.00	1	80.50	80.00	-1	229	-0.44%
2023/06/01	1	78.50	0	0.00	78.10	1	421	0.24%
2023/05/26	4	80.40	0	0.00	80.00	4	639	0.63%
2023/05/25	1	80.90	0	0.00	80.90	1	723	0.14%
2023/05/10	0	0.00	1	82.70	85.40	-1	1,142	-0.09%
2023/04/20	0	0.00	1	79.60	79.60	-1	1,157	-0.09%
2023/04/19	0	0.00	2.3	80.90	80.80	-2.3	1,162	-0.20%
2023/04/18	0	0.00	4	80.38	80.50	-4	1,164	-0.34%
2023/04/14	0	0.00	1	79.00	78.70	-1	1,168	-0.09%
2023/04/13	0	0.00	3	78.60	78.60	-3	1,178	-0.25%
2023/03/21	0	0.00	2	82.10	82.10	-2	1,520	-0.13%
2023/03/15	0	0.00	2	91.00	91.50	-2	1,550	-0.13%
2023/03/14	15	91.10	0.7	90.50	91.00	14.3	1,575	0.91%
2023/03/01	11	37.20	3	36.90	37.20	8	1,645	0.49%
2023/02/24	46	37.07	2	37.58	37.75	44	1,626	2.71%
2023/02/23	1	37.35	66	37.75	37.40	-65	1,590	-4.09%
2023/02/22	64	38.08	1	38.25	38.25	63	1,554	4.05%
2023/02/21	22	36.99	68	38.22	37.45	-46	1,521	-3.02%
2023/02/20	139	36.09	11	38.44	38.35	128	1,481	8.64%	大買/鉅額交易
2023/02/17	2	39.30	0	0.00	39.30	2	1,351	0.15%
2023/02/15	2	48.25	2	47.73	48.50	0	1,389	0.00%
2023/02/14	5	48.50	3	47.43	48.50	2	1,348	0.15%
2023/02/13	15	47.58	12	45.12	48.00	3	1,278	0.23%
2023/02/09	2	46.40	3	46.25	45.80	-1	1,190	-0.08%
2023/02/08	10	43.94	10	44.38	46.35	0	1,155	0.00%
2023/02/07	0	0.00	66	42.03	42.70	-66	1,113	-5.93%
2023/02/06	65	39.99	10	41.43	42.35	55	1,082	5.08%
2023/02/02	0	0.00	5	38.20	38.35	-5	1,079	-0.46%
2023/01/31	0	0.00	5	37.67	37.85	-5	1,068	-0.47%
2023/01/30	0	0.00	5	39.96	39.20	-5	1,054	-0.47%
2023/01/16	0	0.00	2	37.70	37.75	-2	1,032	-0.19%
2023/01/11	4	37.14	6	36.85	36.80	-2	1,030	-0.19%
2023/01/10	2	36.90	0	0.00	36.35	2	1,027	0.19%
2023/01/09	5	36.38	0	0.00	36.35	5	1,032	0.48%
2023/01/05	0	0.00	2	35.88	35.55	-2	1,042	-0.19%
2023/01/04	0	0.00	2	35.80	36.00	-2	1,044	-0.19%
2022/12/30	1	35.35	0	0.00	35.10	1	1,051	0.10%
2022/12/29	0	0.00	1	35.55	35.40	-1	1,050	-0.10%
2022/12/27	6	37.30	0	0.00	37.00	6	1,051	0.57%
2022/12/22	12	36.27	2	35.50	36.00	10	1,060	0.94%
2022/12/20	1	36.25	0	0.00	36.05	1	1,066	0.09%
2022/12/19	0	0.00	23	37.29	37.45	-23	1,070	-2.15%
2022/12/16	3	37.70	0	0.00	37.40	3	1,080	0.28%
2022/12/15	1	37.75	2	37.80	37.45	-1	1,096	-0.09%
2022/12/14	1	37.00	2	38.60	38.10	-1	1,097	-0.09%
2022/12/13	3	42.08	0	0.00	40.05	3	1,074	0.28%
2022/12/12	0	0.00	1	40.75	39.55	-1	1,058	-0.09%
2022/12/09	1	41.05	3	41.60	40.75	-2	1,142	-0.18%
2022/12/08	5	41.09	11	38.16	41.50	-6	1,126	-0.53%
2022/12/07	11	36.75	5	39.20	39.20	6	1,065	0.56%
2022/12/06	0	0.00	10	37.75	35.65	-10	1,034	-0.97%
2022/12/05	10	36.00	10	35.88	37.45	0	1,006	0.00%
2022/11/29	2	33.28	0	0.00	33.20	2	999	0.20%
2022/11/25	1	34.50	14	34.92	34.50	-13	1,010	-1.29%
2022/11/24	14	36.28	10	37.48	37.15	4	1,023	0.39%
2022/11/23	10	32.76	0	0.00	35.05	10	993	1.01%
2022/11/22	0	0.00	1	31.90	31.90	-1	985	-0.10%
2022/11/21	1	30.70	0	0.00	30.70	1	991	0.10%
2022/11/15	0	0.00	2	31.55	31.55	-2	1,072	-0.19%
2022/11/14	2	31.68	10	31.50	32.00	-8	1,063	-0.75%
2022/11/08	0	0.00	1	29.45	28.70	-1	1,080	-0.09%
2022/11/07	1	29.10	0	0.00	29.10	1	1,079	0.09%
2022/11/04	0	0.00	62	29.41	29.80	-62	1,082	-5.73%
2022/11/03	0	0.00	2	29.75	29.90	-2	1,083	-0.18%
2022/11/02	21	28.75	56	29.60	29.10	-35	1,080	-3.24%
2022/11/01	99	27.07	1	28.20	29.55	98	1,074	9.12%
2022/10/27	2	36.30	0	0.00	36.30	2	1,209	0.17%
2022/10/19	0	0.00	1	45.00	44.00	-1	1,511	-0.07%
2022/10/07	0	0.00	21	49.31	49.05	-21	1,687	-1.24%
2022/10/04	0	0.00	39	50.04	50.10	-39	1,729	-2.25%
2022/10/03	60	50.28	0	0.00	49.90	60	1,746	3.43%
2022/09/29	10	49.47	0	0.00	49.50	10	1,773	0.56%
2022/09/28	0	0.00	9	49.48	48.85	-9	1,791	-0.50%
2022/09/27	0	0.00	56	49.58	49.60	-56	1,818	-3.08%
2022/09/26	0	0.00	3	49.30	49.10	-3	1,838	-0.16%
2022/09/23	12	50.74	17	51.55	50.20	-5	1,895	-0.26%
2022/09/22	70	51.70	0	0.00	52.00	70	1,965	3.56%
2022/09/12	0	0.00	14	51.53	51.70	-14	2,435	-0.57%
2022/09/06	0	0.00	1	50.30	49.05	-1	2,712	-0.04%
2022/09/05	1	51.10	0	0.00	50.10	1	2,793	0.04%
2022/09/02	0	0.00	6	50.50	50.40	-6	2,808	-0.21%
2022/09/01	2	51.05	0	0.00	50.70	2	2,827	0.07%
2022/08/26	9	51.10	0	0.00	50.80	9	2,761	0.33%
2022/08/25	0	0.00	14	50.11	49.90	-14	2,743	-0.51%
2022/08/24	4	52.23	0	0.00	52.20	4	2,691	0.15%
2022/08/22	0	0.00	1	52.10	52.00	-1	2,662	-0.04%
2022/08/18	9	52.12	8	52.10	51.40	1	2,655	0.04%
2022/08/17	0	0.00	1	50.50	50.70	-1	2,640	-0.04%
2022/08/16	9	51.43	136	50.85	51.50	-127	2,627	-4.83%	大賣/鉅額交易
2022/08/15	6	48.51	3	48.60	48.75	3	2,599	0.12%
2022/08/11	52	48.33	1	48.10	48.30	51	2,592	1.97%
2022/08/10	0	0.00	6	47.44	47.30	-6	2,587	-0.23%
2022/08/09	8	47.13	0	0.00	48.00	8	2,583	0.31%
2022/08/08	0	0.00	4	47.00	46.00	-4	2,572	-0.16%
2022/08/05	0	0.00	4	48.65	48.35	-4	2,583	-0.15%
2022/08/04	22	48.15	0	0.00	47.35	22	2,595	0.85%
2022/08/03	49	49.44	36	50.99	49.35	13	2,584	0.50%
2022/08/02	58	52.62	9	52.86	53.00	49	2,492	1.97%
2022/08/01	1	57.60	0	0.00	57.60	1	2,468	0.04%
2022/07/29	2	65.35	0	0.00	64.00	2	2,512	0.08%
2022/07/27	1	67.20	0	0.00	67.30	1	2,469	0.04%
2022/07/26	3	68.50	7	70.19	68.90	-4	2,438	-0.16%
2022/07/25	2	69.85	3	70.37	70.60	-1	2,356	-0.04%
2022/07/22	0	0.00	18	64.49	64.20	-18	2,279	-0.79%
2022/07/21	3	62.27	13	61.86	62.50	-10	2,263	-0.44%
2022/07/20	1	64.30	1	63.90	63.50	0	2,254	0.00%
2022/07/19	0	0.00	1	66.80	65.00	-1	2,254	-0.04%
2022/07/18	1	63.70	0	0.00	65.40	1	2,283	0.04%
2022/07/15	2	62.50	0	0.00	63.00	2	2,322	0.09%
2022/07/12	0	0.00	1	63.60	62.30	-1	2,308	-0.04%
2022/07/11	1.4	64.41	1	64.90	65.00	0.4	2,299	0.02%
2022/07/08	0	0.00	8	63.35	62.30	-8	2,296	-0.35%
2022/07/07	4.2	62.58	7	63.64	63.60	-2.8	2,296	-0.12%
2022/07/06	5	64.76	6	63.60	63.00	-1	2,287	-0.04%
2022/07/05	16	66.01	8	62.99	66.00	8	2,278	0.35%
2022/07/04	4	61.70	14	61.89	61.60	-10	2,245	-0.45%
2022/07/01	5.4	64.86	16	65.00	62.50	-10.6	2,225	-0.48%
2022/06/30	29	69.73	21	67.82	67.30	8	2,159	0.37%
2022/06/29	27	71.22	7	71.00	72.60	20	2,083	0.96%
2022/06/28	2	67.60	15	68.65	67.10	-13	1,995	-0.65%
2022/06/27	0	0.00	1	69.30	69.10	-1	1,951	-0.05%
2022/06/24	1	69.40	1	70.00	70.00	0	1,917	0.00%
2022/06/23	5	69.24	15	68.59	69.20	-10	1,874	-0.53%
2022/06/22	26	69.69	6	69.53	71.00	20	1,796	1.11%
2022/06/21	13	67.64	2	66.85	68.60	11	1,679	0.66%
2022/06/20	11	66.24	8	63.53	62.40	3	1,572	0.19%
2022/06/17	3	64.03	11	64.32	65.50	-8	1,489	-0.54%
2022/06/16	22	66.16	5	66.26	64.80	17	1,425	1.19%
2022/06/15	6	62.20	8	62.20	62.20	-2	1,299	-0.15%
2022/06/14	19	59.71	151	58.33	61.50	-132	1,201	-10.99%	大賣/鉅額交易
2022/06/13	0	0.00	15	58.10	58.10	-15	1,105	-1.36%
2022/06/10	0	0.00	4	55.70	57.10	-4	1,083	-0.37%
2022/06/02	4	55.25	0	0.00	55.90	4	1,044	0.38%
2022/05/27	1	54.90	1	54.20	54.70	0	1,044	0.00%
2022/05/26	52	53.53	0	0.00	53.30	52	1,038	5.01%
2022/05/25	0	0.00	1	52.40	52.50	-1	1,030	-0.10%
2022/05/24	5	53.80	0	0.00	52.50	5	1,042	0.48%
2022/05/19	1	53.30	1	53.50	53.40	0	1,076	0.00%
2022/05/13	29	53.59	0	0.00	53.90	29	1,076	2.69%
2022/05/11	0	0.00	1	57.10	58.00	-1	1,022	-0.10%
2022/05/10	121	58.23	4	57.18	59.30	117	998	11.72%	大買/鉅額交易
2022/05/09	5	60.16	102	60.28	59.40	-97	989	-9.80%	大賣/
2022/05/06	2	58.95	49	59.00	58.90	-47	945	-4.97%
2022/05/05	3	56.00	1	56.80	56.90	2	895	0.22%
2022/05/04	2	57.15	0	0.00	57.30	2	888	0.23%
2022/04/25	0	0.00	2	57.90	57.00	-2	857	-0.23%
2022/04/22	2	60.50	2	59.90	60.20	0	840	0.00%
2022/04/21	2	60.05	16	59.18	62.40	-14	801	-1.75%
2022/04/18	20	56.46	0	0.00	56.90	20	746	2.68%
2022/04/14	1	58.60	1	59.10	59.60	0	750	0.00%
2022/04/13	1	56.20	1	57.90	57.50	0	746	0.00%
2022/04/12	0	0.00	60	54.85	55.30	-60	747	-8.03%
2022/04/11	16	55.87	0	0.00	55.50	16	772	2.07%
2022/03/31	1	55.60	0	55.70	55.40	1	855	0.12%
2022/03/29	0	0.00	0	56.80	58.30	0	865	0.00%
2022/03/28	0	55.80	0	0.00	55.20	0	867	0.00%
2022/03/25	0	57.00	0	0.00	56.20	0	890	0.00%
2022/03/22	0	0.00	1	57.70	57.50	-1	1,021	-0.10%
2022/03/18	17	56.33	10	56.70	58.00	7	1,255	0.56%
2022/03/17	36	54.88	1	55.00	54.80	35	1,332	2.63%
2022/03/15	1	52.90	0	0.00	52.50	1	1,447	0.07%
2022/03/10	25	56.14	0	0.00	55.80	25	1,475	1.69%
2022/03/09	10	54.00	0	0.00	54.00	10	1,506	0.66%
2022/03/07	0	0.00	5	55.20	55.40	-5	1,530	-0.33%
2022/03/03	12	59.50	0	0.00	59.50	12	1,527	0.79%
2022/02/24	25	58.70	0	0.00	58.00	25	1,550	1.61%
2022/02/23	60	60.98	0	0.00	60.50	60	1,544	3.88%
2022/02/22	0	0.00	1	59.50	60.40	-1	1,545	-0.06%
2022/02/21	4	61.90	2	60.30	62.10	2	1,538	0.13%
2022/02/17	0	0.00	15	60.09	58.10	-15	1,512	-0.99%
2022/02/16	0	0.00	48	59.94	59.70	-48	1,502	-3.20%
2022/02/15	63	58.05	0	0.00	57.30	63	1,497	4.21%
2022/02/11	0	0.00	1	59.30	59.00	-1	1,490	-0.07%
2022/02/10	2	60.90	0	0.00	60.10	2	1,488	0.13%
2022/02/09	3	62.00	80	60.95	61.80	-77	1,484	-5.19%
2022/02/08	1	59.60	0	0.00	60.30	1	1,454	0.07%
2022/01/26	10	52.20	0	0.00	53.20	10	1,438	0.70%
2022/01/24	25	52.78	0	0.00	53.30	25	1,432	1.74%
2022/01/13	39	58.27	0	0.00	58.70	39	1,525	2.56%
2022/01/11	16	60.02	0	0.00	58.80	16	1,592	1.00%
2022/01/10	29	61.23	1	62.40	60.90	28	1,592	1.76%
2022/01/07	1	59.40	1	59.60	58.90	0	1,576	0.00%
2022/01/06	0	0.00	37	59.90	60.30	-37	1,566	-2.36%
2022/01/05	32	60.07	1	59.10	58.90	31	1,552	2.00%
2022/01/04	1	60.50	56	62.11	61.60	-55	1,536	-3.58%
2022/01/03	14	58.46	0	0.00	57.60	14	1,506	0.93%
2021/12/29	2	58.85	2	59.15	58.70	0	1,489	0.00%
2021/12/28	0	0.00	1	62.00	60.70	-1	1,486	-0.07%
2021/12/24	0	0.00	7	64.87	63.50	-7	1,468	-0.48%
2021/12/23	43	65.28	6	65.20	64.80	37	1,458	2.54%
2021/12/22	0	0.00	21	66.75	66.50	-21	1,440	-1.46%
2021/12/21	21	64.00	5	65.18	66.50	16	1,422	1.12%
2021/12/17	0	0.00	3	69.53	67.10	-3	1,367	-0.22%
2021/12/16	1	76.10	1	73.00	72.90	0	1,309	0.00%
2021/12/15	3	75.67	4	73.85	77.60	-1	1,255	-0.08%
2021/12/14	18	75.77	3	75.93	74.40	15	1,171	1.28%
2021/12/13	8	71.89	4	72.70	74.40	4	1,025	0.39%
2021/12/10	2	67.70	2	67.65	67.70	0	939	0.00%
2021/12/09	1	59.30	91	58.27	61.60	-90	868	-10.36%
2021/12/08	32	55.65	12	56.42	56.10	20	822	2.43%
2021/12/07	48	55.39	0	0.00	55.10	48	811	5.92%
2021/12/03	2	59.00	51	56.90	57.90	-49	785	-6.24%
2021/12/02	51	53.36	0	0.00	57.50	51	749	6.80%
2021/11/26	5	52.60	0	0.00	52.00	5	706	0.71%
2021/11/24	0	0.00	1	52.90	53.20	-1	693	-0.14%
2021/11/23	1	53.90	96	53.40	54.10	-95	684	-13.88%
2021/10/29	6	50.70	0	0.00	51.50	6	594	1.01%
2021/10/27	10	51.10	0	0.00	50.70	10	595	1.68%
2021/10/26	33	52.29	4	51.85	50.70	29	610	4.75%
2021/10/25	24	54.00	46	55.64	53.90	-22	597	-3.68%
2021/10/22	75	52.05	35	54.57	55.80	40	577	6.93%
2021/10/21	8	50.10	167.7	52.34	53.90	-159.7	535	-29.84%	大賣/鉅額交易
2021/10/20	16	48.15	0	0.00	49.05	16	505	3.17%
2021/10/19	87	49.59	158	51.17	49.00	-71	491	-14.46%	大賣/
2021/10/08	0	0.00	2	42.48	42.45	-2	442	-0.45%
2021/10/07	2	42.45	3	42.60	42.45	-1	442	-0.23%
2021/10/06	20	42.70	9	42.88	42.40	11	450	2.44%
2021/10/05	5	42.50	5	42.08	42.45	0	442	0.00%
2021/10/04	0	0.00	16	42.10	42.05	-16	415	-3.85%
2021/09/27	0	0.00	1	45.30	44.70	-1	382	-0.26%
2021/09/24	1	44.30	0	0.00	45.30	1	386	0.26%
2021/09/13	0	0.00	2	46.30	47.20	-2	383	-0.52%
2021/09/10	0	0.00	7	46.61	46.00	-7	392	-1.79%
2021/09/09	18	45.98	0	0.00	46.50	18	398	4.52%
2021/09/06	0	0.00	4	47.05	46.65	-4	418	-0.96%
2021/09/03	21	46.99	1	47.00	46.75	20	434	4.61%
2021/09/02	25	46.74	0	0.00	46.80	25	452	5.52%
2021/08/31	10	48.00	0	0.00	48.00	10	511	1.96%
2021/08/27	4	48.38	0	0.00	48.65	4	520	0.77%
2021/08/26	11	49.19	1	49.05	48.40	10	527	1.90%
2021/08/25	26	49.07	3	48.80	48.85	23	541	4.24%
2021/08/24	16	48.63	0	0.00	49.50	16	547	2.92%
2021/08/17	1	49.05	0	0.00	48.15	1	636	0.16%
2021/08/11	9	50.10	0	0.00	50.00	9	681	1.32%
2021/08/10	1	50.10	0	0.00	50.10	1	691	0.14%
2021/08/09	16	51.09	0	0.00	50.60	16	722	2.22%
2021/08/05	50	53.17	0	0.00	52.60	50	749	6.67%
2021/08/03	0	0.00	5	53.90	54.50	-5	777	-0.64%
2021/08/02	5	52.30	2	53.25	52.60	3	787	0.38%
2021/07/30	1	55.60	1	54.60	53.80	0	792	0.00%
2021/07/29	0	0.00	1	52.40	52.40	-1	779	-0.13%
2021/07/21	1	51.70	0	0.00	50.60	1	855	0.12%
2021/07/20	5	54.12	1	54.60	52.20	4	865	0.46%
2021/07/19	1	52.70	0	0.00	52.30	1	871	0.11%
2021/07/14	1	52.10	0	0.00	52.40	1	959	0.10%
2021/07/12	0	0.00	1	55.70	55.40	-1	1,002	-0.10%
2021/07/07	2	57.50	0	0.00	57.30	2	1,122	0.18%
2021/07/02	2	59.50	0	0.00	58.30	2	1,257	0.16%
2021/06/29	1	58.00	1	58.40	57.60	0	1,324	0.00%
2021/06/24	5	59.80	0	0.00	59.80	5	1,417	0.35%
2021/06/22	0	0.00	20	59.00	58.50	-20	1,533	-1.30%
2021/06/18	0	0.00	5	59.40	59.70	-5	1,649	-0.30%
2021/06/10	0	0.00	1	61.10	62.70	-1	1,806	-0.06%
2021/06/09	0	0.00	1	60.90	60.00	-1	1,800	-0.06%
2021/06/08	27	61.99	0	0.00	62.00	27	1,784	1.51%
2021/06/03	0	0.00	1	56.40	56.60	-1	1,759	-0.06%
2021/06/02	0	0.00	1	58.70	57.20	-1	1,768	-0.06%
2021/05/28	1	60.00	3	61.00	63.00	-2	1,804	-0.11%
2021/05/27	2	60.90	0	0.00	61.20	2	1,806	0.11%
2021/05/25	1	55.80	0	0.00	55.60	1	1,931	0.05%
2021/05/24	0	0.00	18	56.41	56.80	-18	2,108	-0.85%
2021/05/20	1	56.10	0	0.00	56.10	1	2,095	0.05%
2021/05/18	0	0.00	2	55.00	55.20	-2	2,082	-0.10%
2021/05/17	0	0.00	1	55.50	52.20	-1	2,075	-0.05%
2021/05/14	0	0.00	1	57.80	57.80	-1	2,047	-0.05%
2021/05/13	2	52.60	0	0.00	52.60	2	2,030	0.10%
2021/05/12	1	55.50	0	0.00	54.10	1	2,017	0.05%
2021/05/10	1	60.20	0	0.00	60.30	1	1,979	0.05%
2021/05/07	0	0.00	1	62.10	63.40	-1	1,966	-0.05%
2021/05/06	1	59.40	1	59.60	59.80	0	1,955	0.00%
2021/05/05	0	0.00	1	59.80	60.50	-1	1,948	-0.05%
2021/05/04	0	0.00	13	57.80	58.80	-13	1,936	-0.67%
2021/05/03	3	65.13	0	0.00	64.10	3	1,907	0.16%
2021/04/28	1	68.50	3	67.10	66.60	-2	1,884	-0.11%
2021/04/27	3	71.27	1	70.20	68.30	2	1,869	0.11%
2021/04/26	1	69.00	10	68.70	69.40	-9	1,848	-0.49%
2021/04/23	11	67.28	40	65.60	65.40	-29	1,831	-1.58%
2021/04/22	0	0.00	1	67.40	66.10	-1	1,823	-0.05%
2021/04/21	2	72.30	1	72.50	68.00	1	1,797	0.06%
2021/04/20	1	70.10	1	70.00	70.20	0	1,747	0.00%
2021/04/19	2	66.80	0	0.00	63.90	2	1,730	0.12%
2021/04/16	4	69.00	0	0.00	68.90	4	1,691	0.24%
2021/04/14	3	70.63	0.2	75.00	69.90	2.8	1,663	0.17%
2021/04/13	51	76.79	4	77.33	74.20	47	1,617	2.91%
2021/04/12	0	0.00	80	83.35	82.40	-80	1,550	-5.16%
2021/04/09	11	76.82	2	78.95	78.80	9	1,516	0.59%
2021/04/08	23.1	82.89	1	84.60	81.50	22.1	1,470	1.50%
2021/04/07	50	89.22	1	88.00	87.30	49	1,428	3.43%
2021/04/06	10	91.00	27	91.90	88.90	-17	1,417	-1.20%
2021/04/01	27	89.18	46	91.52	91.00	-19	1,398	-1.36%
2021/03/31	1	89.20	0	0.00	89.00	1	1,386	0.07%
2021/03/30	46	88.96	13	87.05	87.00	33	1,419	2.33%
2021/03/29	5.1	93.10	0	0.00	91.70	5.1	1,369	0.37%
2021/03/26	1	93.10	12	92.74	92.40	-11	1,338	-0.82%
2021/03/25	56	93.74	4	94.05	93.30	52	1,310	3.97%
2021/03/24	12	86.64	14	87.87	92.40	-2	1,225	-0.16%
2021/03/23	11	74.81	58	78.56	84.00	-47	1,158	-4.06%
2021/03/22	47	73.76	27	78.08	76.40	20	1,100	1.82%
2021/03/19	27	72.13	6	72.03	73.00	21	1,063	1.97%
2021/03/18	5	74.20	6	75.58	73.60	-1	1,040	-0.10%
2021/03/17	1	74.20	45	68.88	74.20	-44	961	-4.58%
2021/03/16	0	0.00	23	67.00	67.50	-23	929	-2.47%
2021/03/15	1	65.00	0	0.00	66.00	1	917	0.11%
2021/03/12	31	61.82	0	0.00	62.50	31	905	3.42%
2021/03/11	38	64.04	0	0.00	63.00	38	897	4.23%
2021/03/10	1	62.50	30	64.16	61.80	-29	887	-3.27%
2021/03/09	30	63.00	1	63.00	64.50	29	886	3.27%
2021/03/08	0	0.00	1	67.00	65.90	-1	883	-0.11%
2021/03/05	0	0.00	41	64.56	66.00	-41	867	-4.73%
2021/03/04	41	61.25	0	0.00	60.00	41	849	4.83%
2021/03/03	3	63.00	30	65.16	64.00	-27	840	-3.21%
2021/03/02	38	63.20	57	60.34	63.10	-19	792	-2.40%
2021/02/26	62	56.57	35	58.09	57.50	27	753	3.59%
2021/02/25	45.2	58.34	67	56.02	59.30	-21.8	723	-3.02%
2021/02/24	81	53.45	117	54.28	54.30	-36	615	-5.85%	大賣/
2021/02/19	1	41.60	1	40.90	40.90	0	461	0.00%
2021/02/17	0	0.00	1	37.55	37.65	-1	458	-0.22%
2021/02/05	0	0.00	2	36.60	37.05	-2	456	-0.44%
2021/01/13	1	36.55	0	0.00	36.45	1	428	0.23%
2021/01/08	0	0.00	1	37.10	37.10	-1	420	-0.24%
2020/12/31	0	0.00	1	37.05	37.40	-1	402	-0.25%
2020/12/29	1	37.05	0	0.00	36.95	1	387	0.26%
2020/12/28	0	0.00	1	36.95	36.90	-1	376	-0.27%
2020/12/25	0	0.00	5	37.06	36.90	-5	365	-1.37%
2020/12/24	2	37.20	4	37.11	37.15	-2	349	-0.57%
2020/12/21	19	40.55	1	40.40	39.65	18	293	6.14%
2020/12/14	21	39.00	0	0.00	38.80	21	287	7.31%
2020/12/03	1	40.80	0	0.00	40.30	1	291	0.34%
2020/11/30	3	42.95	1	42.90	43.00	2	279	0.72%
2020/11/25	1	42.60	0	0.00	42.10	1	271	0.37%
2020/11/24	0	0.00	1	45.20	43.00	-1	267	-0.37%
2020/11/23	2	44.93	0	0.00	43.70	2	265	0.75%
2020/11/19	0	0.00	1	43.50	43.10	-1	244	-0.41%
2020/11/18	1	45.80	1	42.35	45.95	0	232	0.00%
2020/11/17	1	42.00	0	0.00	42.25	1	217	0.46%
2020/11/16	0	0.00	3	39.45	39.70	-3	210	-1.42%
2020/11/13	0	0.00	1	38.95	38.70	-1	208	-0.48%
2020/11/12	1	38.45	0	0.00	37.85	1	209	0.48%
2020/11/10	3	38.60	0	0.00	38.10	3	208	1.44%
2020/11/09	0	0.00	3	38.48	38.45	-3	211	-1.42%
2020/10/28	0	0.00	4	37.75	37.75	-4	229	-1.74%
2020/10/27	1	37.90	0	0.00	37.85	1	229	0.44%
2020/10/23	1	39.15	1	39.95	39.10	0	237	0.00%
2020/10/20	2	38.48	0	0.00	38.30	2	260	0.77%
2020/10/19	1	38.30	0	0.00	38.80	1	265	0.38%
2020/09/23	0	0.00	1	40.45	40.70	-1	572	-0.17%
2020/09/22	0	0.00	10	41.90	41.60	-10	577	-1.73%
2020/09/21	2	43.90	0	0.00	43.15	2	581	0.34%
2020/09/18	3	43.13	1	43.50	44.00	2	581	0.34%
2020/09/17	0	0.00	3	42.45	42.10	-3	578	-0.52%
2020/09/16	1	42.20	31	43.47	42.50	-30	580	-5.16%
2020/09/15	1	42.45	0	0.00	42.45	1	575	0.17%
2020/09/11	0	0.00	3	37.90	37.65	-3	588	-0.51%
2020/09/10	2	38.73	0	0.00	38.90	2	597	0.33%
2020/09/01	0	0.00	3	40.10	39.50	-3	710	-0.42%
2020/08/28	0	0.00	1	40.50	40.25	-1	719	-0.14%
2020/08/25	6	39.33	0	0.00	38.65	6	730	0.82%
2020/08/24	1	37.00	1	38.95	39.50	0	736	0.00%
2020/08/20	0	0.00	6	37.40	37.00	-6	753	-0.80%
2020/08/18	1	39.85	16	39.88	39.85	-15	791	-1.89%
2020/08/14	1	40.00	0	0.00	40.20	1	933	0.11%
2020/08/13	1	39.90	2	39.83	39.50	-1	1,003	-0.10%
2020/08/11	0	0.00	1	41.00	40.70	-1	1,028	-0.10%
2020/08/05	1	42.30	0	0.00	42.25	1	1,026	0.10%
2020/08/04	3	42.77	15	42.52	42.30	-12	1,025	-1.17%
2020/07/30	1	42.80	0	0.00	43.00	1	1,045	0.10%
2020/07/29	16	42.44	0	0.00	41.55	16	1,046	1.53%
2020/07/28	0	0.00	5	40.35	41.00	-5	1,044	-0.48%
2020/07/27	1	43.10	0	0.00	41.80	1	1,037	0.10%
2020/07/23	0	0.00	1	46.10	45.75	-1	1,034	-0.10%
2020/07/21	1	45.60	1	46.20	45.25	0	1,047	0.00%
2020/07/20	0	0.00	18	44.29	45.00	-18	1,041	-1.73%
2020/07/17	10	45.80	34	46.30	46.00	-24	1,034	-2.32%
2020/07/15	0	0.00	22	49.42	48.60	-22	1,016	-2.16%
2020/07/14	0	0.00	2	48.75	48.50	-2	1,007	-0.20%
2020/07/13	1	51.00	2	51.40	51.00	-1	991	-0.10%
2020/07/10	87	54.98	31	56.00	53.90	56	968	5.78%
2020/07/09	43	50.54	56	54.91	55.20	-13	884	-1.47%
2020/07/08	27	50.12	0	0.00	50.20	27	825	3.27%
2020/07/07	24	48.65	1	48.60	48.30	23	802	2.86%
2020/07/06	0	0.00	24	47.19	47.00	-24	797	-3.01%
2020/07/03	2	47.53	11	47.41	47.35	-9	791	-1.14%
2020/07/02	2	48.58	0	0.00	48.00	2	788	0.25%
2020/06/30	6	48.03	0	0.00	47.90	6	785	0.76%
2020/06/23	21	50.22	0	0.00	49.00	21	778	2.70%
2020/06/19	1	50.10	2	48.55	48.55	-1	782	-0.13%
2020/06/18	5	51.00	0	0.00	50.60	5	774	0.65%
2020/06/17	5	51.00	0	0.00	51.20	5	764	0.65%
2020/06/16	65	51.53	0	0.00	51.00	65	765	8.50%
2020/06/15	10	49.86	0	0.00	50.00	10	768	1.30%
2020/06/12	10	48.97	4	49.20	49.15	6	766	0.78%
2020/06/11	20	49.51	1	50.20	48.00	19	764	2.48%
2020/06/10	1	51.90	8	52.00	52.00	-7	753	-0.93%
2020/06/09	0	0.00	51	47.59	48.00	-51	738	-6.91%
2020/06/08	3	45.75	0	0.00	45.80	3	739	0.41%
2020/06/05	0	0.00	3	46.92	46.45	-3	743	-0.40%
2020/06/04	5	47.01	61	46.26	47.20	-56	751	-7.45%
2020/06/03	0	0.00	13	45.11	46.40	-13	764	-1.70%
2020/06/02	3	44.00	2	43.90	43.90	1	770	0.13%
2020/06/01	5	44.57	0	0.00	44.40	5	772	0.65%
2020/05/29	27	44.26	6	45.65	45.15	21	769	2.73%
2020/05/28	1	45.95	0	0.00	44.05	1	764	0.13%
2020/05/27	6	46.73	5	47.59	45.30	1	762	0.13%
2020/05/26	33	49.33	26	48.97	48.35	7	755	0.93%
2020/05/25	80	47.78	0	0.00	47.85	80	748	10.69%
2020/05/22	8	50.75	11	50.03	49.90	-3	750	-0.40%
2020/05/21	21	52.25	6	51.88	51.10	15	717	2.09%
2020/05/20	2	47.83	89	48.20	48.20	-87	629	-13.83%
2020/05/19	8	42.34	0	0.00	43.85	8	569	1.41%
2020/05/11	0	0.00	1	39.40	39.90	-1	542	-0.18%
2020/05/07	38	40.95	4	40.95	41.90	34	538	6.31%
2020/05/06	20	39.96	6	41.35	39.35	14	533	2.62%
2020/05/05	25	39.07	0	0.00	39.30	25	530	4.72%
2020/05/04	0	0.00	1	37.70	37.55	-1	546	-0.18%
2020/04/30	0	0.00	2	38.60	38.05	-2	543	-0.37%
2020/04/27	0	0.00	1	38.20	38.20	-1	537	-0.19%
2020/04/24	0	0.00	1	35.00	34.75	-1	518	-0.19%
2020/04/16	0	0.00	20	35.08	34.80	-20	518	-3.86%
2020/04/14	0	0.00	3	34.38	34.45	-3	516	-0.58%
2020/04/10	0	0.00	1	33.00	32.95	-1	511	-0.20%
2020/04/09	1	33.50	0	0.00	33.05	1	513	0.19%
2020/04/08	0	0.00	1	32.05	32.10	-1	509	-0.20%
2020/04/07	0	0.00	1	32.90	32.40	-1	509	-0.20%
2020/04/01	0	0.00	3	30.97	31.70	-3	536	-0.56%
2020/03/30	0	0.00	1	30.60	30.40	-1	543	-0.18%
2020/03/26	2	31.38	0	0.00	30.70	2	551	0.36%
2020/03/25	0	0.00	5	29.55	30.70	-5	619	-0.81%
2020/03/24	0	0.00	1	27.65	27.95	-1	630	-0.16%
2020/03/23	11	26.72	1	26.00	26.50	10	631	1.58%
2020/03/20	2	27.85	0	0.00	28.05	2	637	0.31%
2020/03/19	5	27.75	0	0.00	25.50	5	645	0.77%
2020/03/18	1	29.60	0	0.00	26.85	1	639	0.16%
2020/03/17	2	30.53	0	0.00	29.75	2	628	0.32%
2020/03/13	3	34.78	0	0.00	35.95	3	637	0.47%
2020/03/11	2	42.30	0	0.00	41.75	2	682	0.29%
2020/03/09	1	48.30	2	46.30	44.10	-1	692	-0.14%
2020/03/06	1	46.50	2	46.95	48.45	-1	677	-0.15%
2020/03/05	1	45.40	2	44.83	45.60	-1	667	-0.15%
2020/03/02	1	43.15	0	0.00	44.20	1	687	0.15%
2020/02/26	0	0.00	1	47.30	46.00	-1	680	-0.15%
2020/02/25	3	48.18	5	47.49	47.55	-2	679	-0.29%
2020/02/24	4	46.80	1	46.45	47.20	3	654	0.46%
2020/02/20	0	0.00	1	45.10	44.40	-1	636	-0.16%
2020/02/19	1	44.60	4	44.63	44.90	-3	628	-0.48%
2020/02/07	0	0.00	1	43.45	43.00	-1	661	-0.15%
2020/02/06	0	0.00	5	44.80	44.30	-5	671	-0.74%
2020/02/05	1	45.20	15	42.51	44.45	-14	684	-2.05%
2020/02/03	0	0.00	2	40.35	40.85	-2	675	-0.30%
2020/01/20	0	0.00	1	44.10	44.00	-1	703	-0.14%
2020/01/17	2	43.33	1	43.35	43.70	1	706	0.14%
2020/01/02	0	0.00	1	44.75	44.55	-1	734	-0.14%
2019/12/30	1	45.05	1	44.80	44.70	0	728	0.00%
2019/12/27	1	44.60	1	44.35	44.10	0	714	0.00%
2019/12/25	0	0.00	2	42.40	41.40	-2	690	-0.29%
2019/12/24	0	0.00	4	42.80	42.20	-4	689	-0.58%
2019/12/23	1	42.95	2	44.00	42.95	-1	689	-0.14%
2019/12/20	5	46.46	4	46.44	45.10	1	676	0.15%
2019/12/19	2	43.20	1	43.05	44.20	1	597	0.17%
2019/12/18	0	0.00	1	40.10	40.20	-1	579	-0.17%
2019/12/17	3	40.58	3	40.65	40.65	0	575	0.00%
2019/12/16	3	39.27	5	39.59	39.60	-2	572	-0.35%
2019/12/12	1	40.50	2	40.30	40.15	-1	541	-0.18%
2019/12/10	1	41.15	1	40.80	40.85	0	523	0.00%
2019/12/09	5	41.14	0	0.00	40.45	5	507	0.99%
2019/12/06	1	46.00	2	44.85	44.90	-1	446	-0.22%
2019/12/05	1	46.90	1	46.90	46.45	0	435	0.00%
2019/12/03	2	47.85	0	0.00	47.75	2	405	0.49%
2019/11/29	1	49.20	1	50.10	49.20	0	394	0.00%
2019/11/28	3	49.77	0	0.00	49.65	3	382	0.79%
2019/11/22	1	49.35	2	48.80	48.40	-1	355	-0.28%
2019/11/19	2	47.98	0	0.00	48.00	2	337	0.59%
2019/11/15	1	48.00	0	0.00	47.90	1	336	0.30%
2019/11/12	1	48.50	1	48.60	48.55	0	321	0.00%
2019/11/07	2	49.78	0	0.00	49.45	2	305	0.65%
2019/11/05	2	50.30	0	0.00	50.30	2	292	0.68%
2019/11/04	1	51.00	0	0.00	50.90	1	281	0.36%
2019/11/01	8	53.01	0	0.00	53.70	8	262	3.04%
2019/10/31	0	0.00	1	51.20	51.50	-1	257	-0.39%
2019/10/29	2	52.80	11	52.44	52.50	-9	237	-3.79%
2019/10/28	18	55.00	0	0.00	55.50	18	223	8.06%
2019/10/24	1	57.60	2	58.10	57.90	-1	211	-0.47%
2019/10/23	0	0.00	1	57.10	56.60	-1	214	-0.47%
2019/10/22	2	56.40	20	56.40	56.50	-18	215	-8.35%
2019/10/21	31	55.11	0	0.00	55.00	31	216	14.35%
2019/10/18	1	59.00	0	0.00	58.00	1	207	0.48%
2019/10/16	2	59.05	0	0.00	59.40	2	214	0.93%
2019/10/15	0	0.00	1	60.50	60.10	-1	223	-0.45%
2019/10/14	0	0.00	1	61.50	61.80	-1	230	-0.43%
2019/10/02	1	64.90	0	0.00	64.80	1	221	0.45%
2019/09/19	2	72.30	2	72.40	71.70	0	212	0.00%
2019/08/29	1	67.50	0	0.00	67.70	1	218	0.46%
2019/08/16	0	0.00	1	69.80	69.10	-1	221	-0.45%
2019/08/06	1	68.80	0	0.00	69.10	1	223	0.45%
2019/07/26	0	0.00	1	75.30	76.40	-1	215	-0.46%
2019/07/25	1	76.70	1	77.00	75.70	0	214	0.00%
2019/07/24	1	80.00	0	0.00	78.40	1	205	0.49%
2019/07/23	0	0.00	1	80.10	79.60	-1	202	-0.49%
2019/07/22	1	81.50	0	0.00	80.60	1	198	0.51%
2019/07/18	2	79.65	2	80.55	79.60	0	188	0.00%
2019/07/17	1	80.00	1	80.20	80.00	0	178	0.00%
2019/07/16	3	79.67	0	0.00	79.00	3	164	1.83%
2019/07/05	0	0.00	10	75.20	75.20	-10	180	-5.53%
2019/07/03	5	75.90	0	0.00	74.90	5	180	2.77%
2019/06/18	5	75.20	0	0.00	76.00	5	168	2.96%
2019/05/21	1	68.30	1	67.70	67.40	0	187	0.00%
2019/05/17	1	64.60	1	63.70	63.60	0	191	0.00%
2019/04/23	0	0.00	1	73.00	73.00	-1	216	-0.46%
2019/04/17	0	0.00	1	75.20	74.80	-1	233	-0.43%
2019/04/16	3	75.77	2	76.70	76.00	1	232	0.43%
2019/03/28	0	0.00	1	73.50	73.60	-1	222	-0.45%
2019/03/27	1	74.40	0	0.00	74.30	1	220	0.45%
2019/03/12	1	76.40	1	75.80	75.30	0	228	0.00%
2019/02/20	1	80.20	1	77.50	76.80	0	278	0.00%
2019/02/13	0	0.00	1	74.00	73.80	-1	254	-0.39%
2019/02/12	1	73.70	1	74.10	73.80	0	251	0.00%
2019/01/24	0	0.00	2	69.45	69.10	-2	243	-0.82%
2019/01/23	1	69.60	0	0.00	68.50	1	243	0.41%
2019/01/21	0	0.00	1	68.00	68.00	-1	256	-0.39%
2019/01/15	1	69.40	0	0.00	68.70	1	267	0.37%
2019/01/14	0	0.00	0.1	68.40	68.30	-0.1	267	-0.03%
2019/01/11	0	0.00	46	68.00	68.00	-46	267	-17.18%
2019/01/10	18	65.51	0	0.00	68.30	18	266	6.75%
2019/01/08	9	64.40	1	64.70	64.60	8	257	3.11%
2019/01/04	0	0.00	1	63.30	63.10	-1	266	-0.38%
2019/01/03	2	63.50	1	63.60	63.00	1	280	0.36%
2019/01/02	20	61.75	1	62.00	61.80	19	284	6.69%
2018/12/28	1	62.90	0	0.00	62.50	1	286	0.35%
2018/12/14	0	0.00	1	64.10	64.10	-1	380	-0.26%
2018/12/13	1	64.40	0	0.00	64.00	1	377	0.26%
2018/11/30	2	66.00	2	65.00	64.70	0	407	0.00%
2018/11/23	0	0.00	2	61.70	60.40	-2	434	-0.46%
2018/11/22	3	62.00	1	62.80	62.30	2	432	0.46%
2018/11/13	1	55.90	0	0.00	55.50	1	433	0.23%
2018/11/02	0	0.00	1	59.00	58.30	-1	453	-0.22%
2018/11/01	1	58.20	0	0.00	57.50	1	452	0.22%
2018/10/15	0	0.00	1	65.00	65.00	-1	447	-0.22%
2018/10/11	1	65.70	0	0.00	65.70	1	436	0.23%
2018/10/05	3	78.20	3	76.60	76.80	0	411	0.00%
2018/10/04	2	80.85	2	79.45	78.30	0	403	0.00%
2018/10/02	7	83.21	8	82.36	81.00	-1	374	-0.27%
2018/10/01	4	83.63	4	82.35	82.10	0	355	0.00%
2018/09/28	1	77.50	0	0.00	78.00	1	329	0.30%
2018/09/27	0	0.00	1	75.50	76.00	-1	325	-0.31%
2018/09/14	0	0.00	1	78.60	78.30	-1	333	-0.30%
2018/09/13	2	79.80	1	81.20	79.50	1	332	0.30%
2018/09/12	1	77.30	1	76.60	76.30	0	328	0.00%
2018/09/05	1	81.10	0	0.00	81.00	1	307	0.33%
2018/09/04	1	82.00	0	0.00	82.10	1	266	0.38%
2018/08/24	1	87.80	1	86.50	85.90	0	293	0.00%
2018/08/17	2	85.80	1	85.60	85.10	1	318	0.31%
2018/08/13	1	85.00	0	0.00	84.80	1	346	0.29%
2018/07/27	0	0.00	6	89.67	89.50	-6	494	-1.21%
2018/07/26	12	94.59	6	91.43	91.00	6	514	1.17%
2018/07/13	1	96.80	1	95.50	95.70	0	641	0.00%
2018/07/04	1	94.00	0	0.00	93.00	1	667	0.15%
2018/07/03	2	99.00	0	0.00	99.00	2	670	0.30%
2018/06/22	0	0.00	1	104.00	104.50	-1	718	-0.14%
2018/06/21	1	106.50	0	0.00	105.50	1	728	0.14%
2018/06/15	0	0.00	2	102.50	103.00	-2	774	-0.26%
2018/06/14	1	99.00	0	0.00	99.00	1	795	0.13%
2018/06/06	1	107.00	0	0.00	105.50	1	874	0.11%
2018/06/05	1	110.00	0	0.00	110.00	1	879	0.11%
2018/06/01	1	112.00	0	0.00	110.00	1	914	0.11%
2018/05/24	0	0.00	1	124.00	122.50	-1	864	-0.12%
2018/05/23	1	124.50	1	122.50	121.50	0	860	0.00%
2018/05/22	1	127.00	1	126.00	121.50	0	851	0.00%
2018/05/21	1	123.50	2	122.25	123.00	-1	837	-0.12%
2018/05/18	1	120.00	0	0.00	120.50	1	824	0.12%
2018/05/16	0	0.00	1	118.00	118.00	-1	816	-0.12%
2018/05/15	6	120.17	0	0.00	118.00	6	804	0.75%
2018/05/10	0	0.00	1	116.00	114.50	-1	774	-0.13%
2018/05/09	12	112.88	2	112.25	113.00	10	766	1.31%
2018/05/08	1	117.00	1	119.50	116.00	0	759	0.00%
2018/05/07	0	0.00	1	121.50	123.00	-1	748	-0.13%
2018/05/04	3	125.33	21	129.12	122.00	-18	749	-2.40%
2018/05/03	3	121.83	0	0.00	123.00	3	715	0.42%
2018/04/30	0	0.00	1	116.00	114.00	-1	695	-0.14%
2018/04/27	2	117.25	19	116.45	116.50	-17	689	-2.46%
2018/04/26	2	116.75	4	114.75	110.50	-2	673	-0.30%
2018/04/25	23	118.50	0	0.00	120.00	23	650	3.54%
2018/04/24	0	0.00	2	108.00	109.50	-2	617	-0.32%
2018/04/23	2	109.00	0	0.00	112.00	2	599	0.33%
2018/04/19	10	102.50	0	0.00	101.50	10	582	1.72%
2018/04/13	2	101.00	0	0.00	101.00	2	575	0.35%
2018/04/09	0	0.00	1	107.50	108.50	-1	554	-0.18%
2018/04/03	0	0.00	1	110.00	109.50	-1	543	-0.18%
2018/04/02	1	107.00	1	105.00	110.00	0	528	0.00%
2018/03/31	0	0.00	1	104.00	103.00	-1	511	-0.20%
2018/03/30	1	108.00	2	106.00	103.00	-1	506	-0.20%
2018/03/29	0	0.00	1	102.00	102.00	-1	499	-0.20%
2018/03/27	1	99.50	13	101.11	100.00	-12	491	-2.44%
2018/03/26	13	105.08	0	0.00	103.50	13	486	2.67%
2018/03/22	2	102.50	0	0.00	100.50	2	469	0.43%
2018/03/21	2	102.25	4	105.50	102.00	-2	457	-0.44%
2018/03/20	1	112.50	2	110.00	110.00	-1	425	-0.23%
2018/03/19	2	106.50	0	0.00	111.00	2	403	0.50%
2018/03/16	0	0.00	3	102.00	101.00	-3	386	-0.78%
2018/03/15	5	101.00	23	100.37	104.00	-18	369	-4.87%
2018/03/14	21	95.17	2	94.80	94.80	19	338	5.62%
2018/03/13	2	95.60	28	94.86	94.20	-26	328	-7.91%
2018/03/12	1	91.00	0	0.00	91.10	1	315	0.32%
2018/03/09	28	91.19	1	91.00	91.10	27	315	8.55%
2018/03/08	2	92.35	91	92.84	92.80	-89	308	-28.81%
2018/03/07	1	89.30	36	88.35	89.50	-35	283	-12.36%
2018/03/06	1	85.50	0	0.00	85.50	1	266	0.37%
2018/02/08	0	0.00	1	80.70	81.10	-1	305	-0.33%
2018/02/07	1	85.20	0	0.00	83.20	1	306	0.33%
2018/02/06	0	0.00	2	84.35	82.00	-2	307	-0.65%
2018/02/05	1	86.80	0	0.00	86.10	1	303	0.33%
2018/01/31	1	87.00	0	0.00	87.00	1	321	0.31%
2018/01/30	0	0.00	7	86.90	85.60	-7	325	-2.15%
2018/01/29	1	88.90	29	88.35	89.00	-28	325	-8.61%
2018/01/26	3	85.70	0	0.00	86.80	3	315	0.95%
2018/01/25	7	83.81	0	0.00	83.50	7	307	2.28%
2018/01/24	0	0.00	1	80.60	79.80	-1	308	-0.32%
2018/01/22	0	0.00	1	80.10	80.90	-1	352	-0.28%
2018/01/19	1	82.00	0	0.00	81.50	1	416	0.24%
2018/01/18	1	80.00	30	78.75	79.00	-29	566	-5.12%
2018/01/17	0	0.00	5	78.36	78.10	-5	573	-0.87%
2018/01/16	0	0.00	3	78.50	78.70	-3	572	-0.52%
2018/01/15	6	79.88	0	0.00	79.50	6	570	1.05%
2018/01/12	0	0.00	1	76.00	76.30	-1	562	-0.18%
2018/01/09	3	75.93	0	0.00	76.00	3	561	0.53%
2018/01/08	6	73.00	0	0.00	75.00	6	562	1.07%
2018/01/04	1	75.00	0	0.00	74.50	1	559	0.18%
2018/01/02	5	75.30	0	0.00	75.10	5	559	0.89%