立凱-KY (5227)-元大-新竹券商分點個股進出

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
41.55
漲跌
▼0.10
漲幅
-0.24%
成交量
126張
產業
上櫃電子零組件類股
261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－元大-新竹券商分點個股進出

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

元大-新竹券商分點個股進出
元大-新竹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
2024/12/02	0	41.95	0	0.00	41.65	0	290	0.00%
2024/11/29	0	0.00	0	42.95	43.00	0	286	0.00%
2024/11/28	0	41.46	10	40.61	40.80	-10	283	-3.52%
2024/11/27	10	45.14	0	43.10	43.00	10	275	3.63%
2024/11/26	0	42.45	0	0.00	41.95	0	264	0.00%
2024/11/21	0	0.00	0.1	39.00	39.55	-0.1	241	-0.02%
2024/11/20	0.1	40.95	0	0.00	41.00	0.1	233	0.02%
2024/11/15	0	0.00	10	40.37	38.80	-10	222	-4.50%
2024/11/14	10	42.50	0	0.00	42.50	10	204	4.89%
2024/11/12	0	39.80	0	0.00	39.50	0	186	0.02%
2024/11/11	0	0.00	1	40.75	40.20	-1	186	-0.54%
2024/11/08	1	36.50	0	0.00	38.95	1	173	0.58%
2024/11/05	0	34.45	0	0.00	34.30	0	170	0.00%
2024/11/04	0.1	35.00	0	0.00	34.65	0.1	170	0.04%
2024/11/01	0.1	36.05	0	0.00	36.00	0.1	168	0.08%
2024/10/30	0	38.00	1	39.40	37.50	-1	168	-0.57%
2024/10/29	1	40.90	0	0.00	41.50	1	156	0.64%
2024/10/15	0.1	32.55	0	0.00	32.45	0.1	149	0.03%
2024/10/09	0.1	33.50	0	0.00	32.95	0.1	151	0.05%
2024/09/30	0	33.95	0	0.00	33.85	0	155	0.00%
2024/09/20	0	32.75	0	0.00	32.70	0	164	0.01%
2024/09/19	0.1	33.02	0	0.00	33.10	0.1	161	0.04%
2024/09/16	0	33.25	0	0.00	33.25	0	159	0.00%
2024/09/04	0.1	28.25	0	0.00	28.00	0.1	158	0.06%
2024/09/03	0	29.20	0	0.00	28.95	0	155	0.00%
2024/09/02	0	0.00	0	29.30	29.20	0	157	0.00%
2024/08/28	0	29.75	25	29.76	30.10	-25	162	-15.36%
2024/08/13	0	29.60	0	0.00	29.65	0	227	0.00%
2024/08/06	0	31.14	0	0.00	29.70	0	234	0.01%
2024/07/18	0.1	36.00	2	35.90	35.95	-1.9	245	-0.79%
2024/07/17	0	36.85	0	0.00	36.40	0	244	0.00%
2024/07/15	0.1	37.00	0	0.00	36.70	0.1	257	0.03%
2024/07/09	0.1	37.45	0	0.00	37.10	0.1	272	0.03%
2024/07/01	2	37.80	0	0.00	37.20	2	293	0.68%
2024/06/26	0	0.00	2	36.95	38.00	-2	296	-0.68%
2024/06/21	0.1	38.00	0	0.00	37.95	0.1	298	0.02%
2024/06/19	0.1	39.08	0	0.00	38.75	0.1	296	0.03%
2024/06/18	0	39.70	0	0.00	39.55	0	295	0.01%
2024/06/11	0.1	39.20	0	0.00	38.85	0.1	298	0.02%
2024/06/07	0.1	39.98	1	40.20	39.65	-0.9	301	-0.30%
2024/06/06	2	39.55	0	0.00	38.85	2	304	0.66%
2024/06/03	0	0.00	1	41.30	40.65	-1	326	-0.31%
2024/05/29	0	0.00	1	42.35	42.40	-1	321	-0.31%
2024/05/28	3	41.48	0	0.00	41.50	3	297	1.01%
2024/05/23	0.2	38.62	0	0.00	37.80	0.2	277	0.05%
2024/05/16	0.1	36.90	0	0.00	36.35	0.1	274	0.02%
2024/05/13	0.1	37.60	0	0.00	37.30	0.1	271	0.02%
2024/05/08	0	35.00	0	0.00	34.50	0	269	0.01%
2024/05/02	0	35.30	0	0.00	35.15	0	266	0.01%
2024/04/24	0	35.55	0	0.00	35.45	0	246	0.02%
2024/04/19	0	36.65	0	0.00	35.30	0	239	0.01%
2024/04/18	0	38.55	0	0.00	37.00	0	229	0.01%
2024/04/16	0	39.25	0	0.00	38.55	0	219	0.01%
2024/04/15	0	0.00	17.5	39.23	39.10	-17.5	217	-8.03%
2024/04/12	0	40.10	0	0.00	39.60	0	213	0.01%
2024/04/10	0	0.00	2	42.65	42.70	-2	205	-0.97%
2024/04/09	0	39.25	1	41.20	43.45	-1	198	-0.48%
2024/04/08	0	39.80	0	0.00	39.50	0	187	0.02%
2024/03/29	2	40.50	0	0.00	40.35	2	186	1.07%
2024/03/20	0.1	40.16	0	0.00	40.00	0.1	180	0.05%
2024/03/15	0	40.85	0	0.00	40.50	0	181	0.00%
2024/03/12	0	41.20	0	0.00	40.80	0	179	0.02%
2024/03/08	0.1	42.30	0	0.00	40.60	0.1	184	0.05%
2024/03/07	0.1	43.63	4	43.00	42.80	-4	178	-2.22%
2024/03/06	0.1	44.80	3	44.65	44.50	-3	171	-1.72%
2024/03/05	0	44.85	0	0.00	44.60	0	170	0.01%
2024/02/27	0.1	45.10	0	0.00	44.90	0.1	167	0.03%
2024/02/21	0	46.90	0	0.00	46.55	0	164	0.01%
2024/02/15	0	45.90	0	0.00	46.10	0	161	0.02%
2024/02/05	0.1	46.00	0	0.00	45.60	0.1	164	0.03%
2024/02/02	0	45.70	0	0.00	46.25	0	165	0.01%
2024/01/24	0	45.90	0	0.00	45.70	0	158	0.01%
2024/01/18	0.1	46.00	0	0.00	45.60	0.1	163	0.03%
2024/01/16	0	46.35	0	0.00	46.10	0	165	0.01%
2024/01/12	0.1	47.05	0	0.00	46.90	0.1	176	0.06%
2024/01/08	0.1	46.55	0	0.00	46.20	0.1	182	0.03%
2024/01/04	0.1	46.90	0	0.00	46.80	0.1	182	0.03%
2023/12/29	25	47.40	25	47.40	47.45	0	196	0.00%
2023/12/21	0	47.65	0	0.00	47.55	0	217	0.00%
2023/12/18	0	48.60	0	0.00	48.20	0	219	0.01%
2023/12/14	0	48.95	0	0.00	48.55	0	226	0.01%
2023/12/12	0.1	48.80	0	0.00	48.50	0.1	247	0.02%
2023/12/01	0	0.00	0.6	49.55	49.55	-0.6	287	-0.21%
2023/11/15	0	46.80	0	0.00	46.55	0	296	0.01%
2023/11/13	0	45.75	0	0.00	45.65	0	300	0.01%
2023/10/30	0	47.06	0	0.00	46.95	0	316	0.01%
2023/10/27	0	47.10	0	0.00	46.90	0	317	0.00%
2023/10/20	0.1	47.20	0	0.00	47.10	0.1	311	0.03%
2023/10/13	0.1	51.40	0	0.00	51.50	0.1	316	0.02%
2023/10/12	0	51.40	0	0.00	51.50	0	320	0.01%
2023/10/11	0	0.00	2	51.10	51.00	-2	323	-0.62%
2023/10/05	0	53.50	0	0.00	53.80	0	319	0.01%
2023/10/04	0	52.80	0	0.00	52.70	0	319	0.01%
2023/09/15	0	0.00	1	53.50	56.50	-1	319	-0.31%
2023/09/14	0	53.10	0	0.00	53.20	0	307	0.01%
2023/09/13	1	53.50	0	0.00	53.30	1	307	0.33%
2023/09/12	0.2	53.65	0	0.00	54.00	0.2	308	0.05%
2023/09/11	0	0.00	1	47.10	49.15	-1	292	-0.34%
2023/09/08	0	50.40	0	0.00	50.20	0	275	0.01%
2023/09/01	0.1	50.40	0	0.00	50.20	0.1	306	0.03%
2023/08/25	0.1	49.70	0	0.00	49.25	0.1	313	0.02%
2023/08/24	0.2	51.83	0	0.00	51.10	0.2	309	0.05%
2023/08/18	0.1	52.20	0	0.00	51.50	0.1	336	0.01%
2023/08/17	0	53.50	0	0.00	53.40	0	345	0.00%
2023/07/28	0	61.61	0	0.00	61.00	0	716	0.00%
2023/07/26	0	60.60	0	0.00	60.30	0	783	0.00%
2023/07/25	0	61.00	0	0.00	61.20	0	795	0.00%
2023/07/24	0	60.30	0	0.00	60.00	0	799	0.00%
2023/07/21	1	62.30	0	0.00	62.10	1	800	0.12%
2023/07/20	0	0.00	10	62.90	63.00	-10	819	-1.22%
2023/07/19	0	63.90	0	0.00	63.10	0	827	0.00%
2023/07/13	3	65.11	0	0.00	65.20	3	984	0.31%
2023/07/07	0	0.00	10	67.50	67.80	-10	1,012	-0.99%
2023/07/06	10	66.90	10	67.30	66.90	0	1,029	0.00%
2023/07/05	0	0.00	20	67.35	67.50	-20	1,037	-1.93%
2023/07/04	5	67.00	0	0.00	67.10	5	1,056	0.48%
2023/06/30	0	68.75	0	0.00	68.50	0	1,046	0.00%
2023/06/28	0	68.00	0	0.00	67.00	0	1,047	0.00%
2023/06/26	0	69.00	1	68.30	68.10	-1	1,044	-0.10%
2023/06/21	5	69.48	0	0.00	69.20	5	1,042	0.48%
2023/06/16	3	68.40	0	0.00	70.70	3	1,047	0.29%
2023/06/15	6	69.27	0	0.00	69.00	6	1,038	0.58%
2023/06/14	3	69.50	0	0.00	69.70	3	1,033	0.29%
2023/06/13	2.1	70.11	0	0.00	69.80	2.1	1,042	0.20%
2023/06/12	13	71.63	0	0.00	69.80	13	1,040	1.25%
2023/06/08	0	0.00	35	72.61	72.10	-35	1,033	-3.39%
2023/06/07	9	71.14	14	71.39	71.20	-5	1,037	-0.48%
2023/06/06	0	71.35	0	0.00	71.00	0	1,039	0.00%
2023/06/05	0.1	71.87	0	0.00	71.80	0.1	1,043	0.01%
2023/06/01	0.1	71.88	0	0.00	71.60	0.1	1,055	0.00%
2023/05/29	0	71.30	0	0.00	71.20	0	1,083	0.00%
2023/05/26	0	71.40	0	0.00	70.80	0	1,090	0.00%
2023/05/25	5	72.10	0	0.00	72.20	5	1,094	0.46%
2023/05/24	5	71.50	0	0.00	72.50	5	1,098	0.46%
2023/05/23	13	72.68	0	0.00	72.10	13	1,092	1.19%
2023/05/22	12	73.75	0	0.00	73.20	12	1,084	1.11%
2023/05/18	5	73.60	1	73.90	73.40	4	1,082	0.37%
2023/05/17	0	0.00	1	75.50	75.00	-1	1,062	-0.10%
2023/05/16	1	80.70	2	76.80	76.10	-1	1,034	-0.10%
2023/05/15	2	77.00	0	0.00	80.00	2	980	0.20%
2023/05/12	0	0.00	0	76.80	77.80	0	959	0.00%
2023/05/11	0	72.70	2	72.90	73.10	-2	917	-0.22%
2023/05/10	2	74.90	0	74.70	74.90	2	893	0.23%
2023/05/08	1	72.30	0	0.00	72.40	1	843	0.12%
2023/05/05	0	0.00	1	72.90	72.70	-1	837	-0.12%
2023/05/04	0	0.00	0	72.90	72.80	0	838	0.00%
2023/05/02	0	0.00	6	72.57	73.50	-6	815	-0.74%
2023/04/26	1	69.00	0	0.00	70.10	1	762	0.13%
2023/04/21	0	68.30	4	69.45	68.20	-4	730	-0.55%
2023/04/20	5	72.34	0	72.30	73.00	5	696	0.72%
2023/04/12	0.1	68.17	2	68.10	67.50	-1.9	578	-0.33%
2023/04/11	1	71.90	0	70.00	69.80	1	565	0.18%
2023/04/10	0	0.00	1	68.70	69.20	-1	548	-0.18%
2023/04/07	0	0.00	0	69.00	70.00	0	537	0.00%
2023/04/06	0	65.00	0	0.00	65.00	0	517	0.00%
2023/03/29	0.1	65.00	0	0.00	64.90	0.1	524	0.01%
2023/03/28	1	65.60	0	0.00	65.50	1	531	0.19%
2023/03/21	1	67.50	0	0.00	67.20	1	542	0.18%
2023/03/16	0	0.00	1	64.10	63.10	-1	554	-0.18%
2023/03/13	0	67.20	1	67.10	67.40	-1	595	-0.17%
2023/03/10	0	0.00	1	69.70	68.90	-1	606	-0.16%
2023/03/09	1	70.90	1	70.90	70.90	0	606	0.00%
2023/03/03	2.1	70.46	0	0.00	70.50	2.1	645	0.32%
2023/03/02	1	70.80	0	0.00	71.00	1	655	0.15%
2023/03/01	1	72.80	0	0.00	72.60	1	665	0.15%
2023/02/24	0	0.00	1	72.00	72.50	-1	649	-0.15%
2023/02/23	0	69.20	0	0.00	71.10	0	648	0.00%
2023/02/22	2	70.26	1	70.10	70.10	1	659	0.16%
2023/02/20	1	71.91	0	0.00	71.80	1	702	0.15%
2023/02/17	0	0.00	1	72.40	72.40	-1	715	-0.14%
2023/02/16	0	0.00	1	73.10	73.80	-1	733	-0.14%
2023/02/15	1	71.90	1	71.80	72.20	0	777	0.00%
2023/02/07	1	71.00	1	71.90	71.60	0	999	0.00%
2023/02/06	0	0.00	1	73.20	73.10	-1	1,021	-0.10%
2023/02/03	1	72.60	2	73.90	74.00	-1	1,020	-0.10%
2023/02/02	1	74.00	1	73.10	73.10	0	1,015	0.00%
2023/02/01	1	72.10	0	0.00	72.10	1	1,011	0.10%
2023/01/31	0	0.00	0.3	72.00	72.40	-0.3	1,014	-0.03%
2023/01/17	2	68.50	0	0.00	69.00	2	1,032	0.19%
2023/01/12	0.3	68.00	0	0.00	67.10	0.3	1,101	0.03%
2022/12/29	0	0.00	1	65.40	65.30	-1	1,423	-0.07%
2022/12/08	0	69.30	0	0.00	69.90	0	1,726	0.00%
2022/12/02	1	75.80	1	75.70	76.50	0	1,672	0.00%
2022/11/29	13	76.53	4	77.40	75.90	9	1,639	0.55%
2022/11/28	1	75.20	0	0.00	73.80	1	1,614	0.06%
2022/11/25	0	0.00	1	73.60	72.60	-1	1,617	-0.06%
2022/11/23	1	75.20	0	0.00	74.70	1	1,605	0.06%
2022/11/22	1	72.90	0	0.00	72.70	1	1,589	0.06%
2022/11/21	0	0.00	1	73.70	73.10	-1	1,584	-0.06%
2022/11/18	2	75.40	1	74.40	73.80	1	1,585	0.06%
2022/11/17	2	75.90	2	75.26	76.90	0	1,566	0.00%
2022/11/16	1	72.70	1	73.40	72.50	0	1,535	0.00%
2022/11/15	1	76.20	0	0.00	74.50	1	1,541	0.06%
2022/11/14	3	73.23	0	0.00	75.20	3	1,527	0.20%
2022/11/11	2	74.80	8	76.13	74.10	-6	1,505	-0.40%
2022/11/10	8	77.18	11	74.43	76.80	-3	1,460	-0.21%
2022/11/09	10	79.70	28	78.19	78.60	-18	1,402	-1.29%
2022/11/08	23	78.27	1.2	77.55	79.40	21.8	1,354	1.61%
2022/11/07	1	73.50	35.1	72.67	72.20	-34.1	1,288	-2.65%
2022/11/04	33	73.48	18.3	72.61	73.50	14.7	1,259	1.17%
2022/11/03	19	70.42	3	69.53	71.00	16	1,212	1.32%
2022/11/02	6	70.30	0.2	70.84	71.10	5.8	1,198	0.48%
2022/11/01	2	65.40	1	65.10	65.40	1	1,168	0.09%
2022/10/31	1	65.20	0	0.00	64.30	1	1,164	0.09%
2022/10/27	0	0.00	1	64.80	66.40	-1	1,148	-0.09%
2022/10/26	3	66.90	0	0.00	64.50	3	1,142	0.26%
2022/10/25	1	65.60	3	65.70	65.50	-2	1,135	-0.18%
2022/10/24	0.2	71.50	3.1	71.19	68.50	-2.9	1,116	-0.26%
2022/10/21	3.1	71.31	41.1	70.70	69.50	-38	1,104	-3.44%
2022/10/20	39.1	71.41	3.6	69.10	71.60	35.5	1,080	3.28%
2022/10/19	3	68.73	1.2	69.21	68.10	1.8	1,054	0.18%
2022/10/18	4	71.68	15	71.65	70.90	-11	1,050	-1.05%
2022/10/17	16	72.77	7.2	72.23	72.90	8.8	1,054	0.84%
2022/10/14	10	71.50	0.3	69.59	71.60	9.7	1,017	0.95%
2022/10/13	2	67.91	0.2	66.00	65.10	1.8	979	0.18%
2022/10/12	2	69.90	20.1	69.32	70.90	-18.1	948	-1.91%
2022/10/11	20	72.27	34	72.12	72.80	-14	922	-1.52%
2022/10/07	26.2	69.85	11.2	67.42	69.70	15.1	863	1.74%
2022/10/06	21	68.37	5	69.12	69.80	16	832	1.92%
2022/10/05	0.3	62.20	0	0.00	63.80	0.3	783	0.04%
2022/10/04	0	0.00	2	62.60	62.00	-2	771	-0.26%
2022/10/03	0	0.00	0.1	61.00	60.30	-0.1	767	-0.01%
2022/09/30	2	59.50	5.2	59.77	62.30	-3.2	776	-0.41%
2022/09/29	7.1	64.83	18.1	64.02	62.90	-11	777	-1.41%
2022/09/28	18	66.01	26.3	65.04	62.90	-8.3	773	-1.07%
2022/09/27	25	62.02	0.2	61.74	64.30	24.8	755	3.28%
2022/09/23	3.1	63.85	17.1	61.57	64.10	-14	756	-1.85%
2022/09/22	15	58.58	1	57.73	60.60	14	714	1.96%
2022/09/21	1	55.70	2	54.10	55.10	-1	676	-0.15%
2022/09/19	0	52.20	0	0.00	51.40	0	699	0.00%
2022/09/12	0.1	52.03	0	0.00	52.00	0.1	798	0.01%
2022/09/02	0.1	55.30	0	0.00	55.50	0.1	948	0.01%
2022/09/01	0.3	56.17	0	0.00	57.10	0.3	945	0.04%
2022/08/30	0.1	55.08	0	0.00	55.00	0.1	946	0.01%
2022/08/24	0	55.38	0	0.00	54.60	0	946	0.00%
2022/08/22	0.1	55.73	7	56.11	55.80	-6.9	948	-0.73%
2022/08/15	7.2	52.93	0	0.00	53.70	7.2	1,112	0.65%
2022/08/12	1	52.00	0	0.00	52.00	1	1,135	0.09%
2022/08/10	0	0.00	1	52.00	51.40	-1	1,202	-0.08%
2022/08/05	0.1	52.20	0	0.00	52.00	0.1	1,204	0.00%
2022/08/03	0	0.00	1	52.20	51.90	-1	1,209	-0.08%
2022/08/02	1	53.10	0	0.00	52.70	1	1,209	0.08%
2022/08/01	0	52.60	0	0.00	52.30	0	1,212	0.00%
2022/07/27	0.1	53.13	0	0.00	53.10	0.1	1,220	0.01%
2022/07/25	0.1	54.00	26	53.65	53.80	-25.9	1,216	-2.13%
2022/07/22	29	57.77	4	56.10	57.60	25	1,199	2.09%
2022/07/21	3	52.79	8	51.59	52.90	-5	1,167	-0.43%
2022/07/20	1	51.80	0	0.00	51.30	1	1,164	0.09%
2022/07/18	8	52.79	0	0.00	51.90	8	1,177	0.68%
2022/07/14	0	50.00	0	0.00	50.90	0	1,206	0.00%
2022/07/12	0.1	50.57	0	0.00	50.20	0.1	1,215	0.00%
2022/07/11	1	55.40	0	0.00	55.00	1	1,221	0.08%
2022/07/07	0	0.00	1	46.75	54.50	-1	1,201	-0.08%
2022/07/06	0.1	51.11	0	0.00	49.95	0.1	1,187	0.00%
2022/07/05	1	53.40	1	55.60	55.00	0	1,167	0.00%
2022/07/04	0	0.00	7	60.90	59.00	-7	1,133	-0.62%
2022/07/01	7	71.34	0	0.00	65.50	7	1,109	0.63%
2022/06/24	0	0.00	10	71.58	70.40	-10	1,053	-0.95%
2022/06/23	0	0.00	23	71.10	70.90	-23	1,058	-2.17%
2022/06/22	34	74.21	9	73.08	72.20	25	1,055	2.37%
2022/06/20	0	0.00	11	71.49	69.10	-11	1,045	-1.05%
2022/06/17	2	70.80	14	70.87	71.80	-12	1,027	-1.17%
2022/06/16	24	73.34	12	72.21	72.00	12	1,010	1.19%
2022/06/15	11	71.33	0	0.00	70.30	11	975	1.13%
2022/06/14	1	68.40	0	0.00	68.40	1	954	0.10%
2022/06/13	6	66.50	1	66.30	65.80	5	945	0.53%
2022/06/09	1	66.40	0	0.00	66.50	1	977	0.10%
2022/06/01	1	67.80	0	0.00	67.30	1	1,049	0.10%
2022/05/31	4	67.10	0	0.00	66.80	4	1,049	0.38%
2022/05/27	1	66.50	2	66.70	67.40	-1	1,080	-0.09%
2022/05/26	1	71.67	4	67.75	66.00	-3	1,075	-0.28%
2022/05/25	7	72.04	0	0.00	71.60	7	1,036	0.68%
2022/05/24	0	0.00	4	79.13	78.30	-4	1,014	-0.39%
2022/05/23	4	79.60	0	79.30	81.00	4	980	0.41%
2022/05/20	0	0.00	0.1	74.80	74.50	-0.1	949	-0.01%
2022/05/19	13.5	73.43	1	75.01	77.70	12.5	921	1.36%
2022/05/10	0	61.70	0	0.00	61.50	0	910	0.00%
2022/04/21	0	0.00	5	76.50	76.00	-5	1,236	-0.40%
2022/04/20	5	74.00	0	0.00	74.00	5	1,222	0.41%
2022/04/15	0	0.00	3	69.63	67.60	-3	1,245	-0.24%
2022/04/12	0	0.00	0.8	77.16	74.60	-0.8	1,271	-0.06%
2022/04/11	0	0.00	1	79.00	77.70	-1	1,289	-0.08%
2022/04/07	1	81.00	0	0.00	78.50	1	1,333	0.08%
2022/04/06	0	0.00	1	80.00	80.10	-1	1,407	-0.07%
2022/04/01	1	78.80	1	79.60	79.50	0	1,508	0.00%
2022/03/31	1	80.20	0	0.00	80.10	1	1,587	0.06%
2022/03/30	0.1	82.50	0	0.00	81.60	0.1	1,665	0.00%
2022/03/29	0	0.00	1	83.00	81.60	-1	1,707	-0.06%
2022/03/28	2	81.95	1	82.80	81.70	1	1,711	0.06%
2022/03/25	2.3	85.36	0	0.00	84.40	2.3	1,712	0.13%
2022/03/24	0.3	86.70	1	87.40	87.10	-0.8	1,716	-0.04%
2022/03/23	0.3	85.90	1	85.20	86.10	-0.8	1,712	-0.04%
2022/03/22	1.1	84.09	0	0.00	83.80	1.1	1,732	0.06%
2022/03/21	1.1	86.42	1	85.10	85.10	0.1	1,761	0.01%
2022/03/18	0.1	85.34	11	86.05	85.50	-10.9	1,845	-0.59%
2022/03/17	13	88.66	0	87.93	88.50	13	1,835	0.71%
2022/03/15	1	87.48	1	83.60	86.00	0	1,934	0.00%
2022/03/14	0	0.00	19	88.76	87.10	-19	1,965	-0.97%
2022/03/11	11	89.16	0	89.50	89.50	11	1,998	0.55%
2022/03/10	12	87.58	5	88.50	88.50	7	1,990	0.35%
2022/03/07	0	80.30	5	79.66	80.00	-5	2,053	-0.24%
2022/03/04	5.1	86.37	15	84.98	83.50	-10	2,104	-0.47%
2022/03/03	0	0.00	9	84.96	85.00	-9	2,186	-0.41%
2022/03/02	25	87.48	5	86.50	86.80	20	2,236	0.89%
2022/03/01	5	83.78	0	85.30	85.30	5	2,317	0.22%
2022/02/24	0	78.70	1.5	76.80	75.00	-1.5	2,423	-0.06%
2022/02/23	0.3	80.20	1	79.60	80.30	-0.8	2,430	-0.03%
2022/02/21	0	0.00	0.2	83.28	82.20	-0.2	2,473	-0.01%
2022/02/18	0.3	84.03	0	0.00	84.10	0.3	2,506	0.01%
2022/02/17	0.4	85.20	0	0.00	85.50	0.4	2,531	0.02%
2022/02/16	0.3	83.50	0	0.00	83.50	0.3	2,560	0.01%
2022/02/15	0.3	84.80	2	83.00	82.80	-1.8	2,622	-0.07%
2022/02/14	0.1	83.80	5	82.16	81.70	-4.9	2,718	-0.18%
2022/02/11	5	87.54	5	86.06	85.10	0	2,858	0.00%
2022/02/10	5.4	89.56	5.7	87.37	86.10	-0.3	3,043	-0.01%
2022/02/09	5.3	89.40	6	87.95	87.70	-0.8	3,228	-0.02%
2022/02/08	2	82.55	0	0.00	82.90	2	3,397	0.06%
2022/01/26	0.1	84.50	0	0.00	83.50	0.1	3,518	0.00%
2022/01/25	6	85.80	1	88.60	85.00	5	3,528	0.14%
2022/01/24	5	87.10	16	86.91	89.50	-11	3,551	-0.31%
2022/01/21	10	97.00	7.1	92.27	92.00	2.9	3,545	0.08%
2022/01/20	13	99.47	6	97.63	96.20	7	3,563	0.20%
2022/01/19	8	90.96	4	91.93	93.20	4	3,557	0.11%
2022/01/18	0.1	81.80	0.3	83.60	84.80	-0.2	3,530	-0.01%
2022/01/14	0	0.00	0.6	83.57	83.10	-0.6	3,508	-0.02%
2022/01/13	2	91.50	0.1	92.00	91.80	1.9	3,463	0.06%
2022/01/12	0.1	88.30	0.1	89.50	89.90	0	3,468	0.00%
2022/01/11	0	87.90	0	0.00	88.00	0	3,473	0.00%
2022/01/07	0.1	94.10	0	0.00	93.80	0.1	3,447	0.00%
2022/01/06	0.1	98.23	0	98.70	98.00	0.1	3,454	0.00%
2022/01/05	0.2	99.91	11	101.27	98.10	-10.8	3,464	-0.31%
2022/01/04	10	100.00	3.4	99.72	99.00	6.6	3,445	0.19%
2022/01/03	0	0.00	3	96.07	94.10	-3	3,427	-0.09%
2021/12/30	0	0.00	1.3	97.80	98.00	-1.3	3,412	-0.04%
2021/12/29	7.2	96.36	7	92.89	96.10	0.2	3,397	0.00%
2021/12/28	7.7	98.40	16	92.94	100.00	-8.4	3,331	-0.25%
2021/12/27	17.2	88.90	11.4	88.48	91.30	5.8	3,242	0.18%
2021/12/24	11	80.05	10	77.55	83.00	1	3,173	0.03%
2021/12/23	10	76.85	0.7	75.20	77.50	9.3	3,111	0.30%
2021/12/20	0	0.00	1	69.30	70.90	-1	3,191	-0.03%
2021/12/17	1.1	71.11	0	0.00	70.10	1.1	3,180	0.03%
2021/12/16	1	73.00	0	0.00	73.00	1	3,173	0.03%
2021/12/15	1.6	76.05	0.7	76.20	76.00	0.9	3,146	0.03%
2021/12/14	2	77.90	3	79.00	80.00	-1	3,115	-0.03%
2021/12/13	0	0.00	1.3	73.40	73.40	-1.3	3,029	-0.04%
2021/11/30	2	42.98	0	0.00	43.05	2	2,974	0.07%
2021/11/29	0	0.00	0	42.05	42.05	0	2,922	0.00%
2021/11/26	0	38.95	3	38.68	38.25	-3	2,884	-0.10%
2021/11/25	2	41.03	1	43.20	41.00	1	2,878	0.03%
2021/11/24	2	43.60	1	43.35	43.35	1	2,908	0.03%
2021/11/23	2	45.20	1	46.55	45.10	1	3,023	0.03%
2021/11/22	2	45.83	2.2	46.39	45.55	-0.2	3,110	-0.01%
2021/11/19	4	46.63	5.3	46.31	46.20	-1.3	3,092	-0.04%
2021/11/18	8	48.73	5.3	49.27	48.50	2.7	3,059	0.09%
2021/11/17	2.2	47.61	1	49.25	46.80	1.2	2,980	0.04%
2021/11/16	4.2	48.11	33	48.69	48.60	-28.8	2,934	-0.98%
2021/11/15	32	49.04	6	49.00	50.60	26	2,867	0.91%
2021/11/12	1.2	44.68	0	0.00	46.00	1.2	2,783	0.04%
2021/11/09	4	43.95	0	0.00	44.00	4	2,730	0.15%
2021/11/08	1	43.70	0	0.00	43.70	1	2,778	0.04%
2021/11/04	0	0.00	0	46.00	44.50	0	2,715	0.00%
2021/11/03	0	0.00	6	42.40	45.55	-6	2,817	-0.21%
2021/11/02	1	44.24	11	44.27	42.85	-10	2,884	-0.35%
2021/11/01	8	45.99	6	46.66	47.55	2	2,887	0.07%
2021/10/29	7	43.29	14	43.29	45.95	-7	2,821	-0.25%
2021/10/28	13	41.89	3	40.32	42.75	10	2,637	0.38%
2021/10/27	11	38.08	4.7	38.88	38.90	6.3	2,445	0.26%
2021/10/26	0	0.00	0	35.40	35.40	0	2,259	0.00%
2021/10/25	0	0.00	1	31.61	32.20	-1	2,222	-0.05%
2021/10/22	1	29.05	26	29.25	29.30	-25	2,143	-1.17%
2021/10/21	16	29.94	0	30.20	29.75	16	2,142	0.75%
2021/10/19	10	29.00	26	29.35	29.40	-16	2,137	-0.75%
2021/10/18	26	28.90	10	29.05	29.05	16	2,120	0.75%
2021/10/15	0	0.00	15	24.58	26.45	-15	2,104	-0.71%
2021/10/14	5	24.08	0	0.00	24.05	5	2,106	0.24%
2021/10/13	0	0.00	3	25.55	25.25	-3	2,119	-0.14%
2021/10/12	0	26.30	0	0.00	26.50	0	2,118	0.00%
2021/10/08	0	0.00	0	28.40	27.20	0	2,124	0.00%
2021/10/06	0	0.00	2	25.75	25.25	-2	2,151	-0.09%
2021/10/04	5	26.95	15	27.58	26.50	-10	2,210	-0.45%
2021/10/01	30	29.50	0	0.00	28.60	30	2,256	1.33%
2021/09/29	0	28.10	0	0.00	27.35	0	2,380	0.00%
2021/09/28	0	0.00	2	27.75	28.40	-2	2,395	-0.08%
2021/09/23	1	28.75	0	0.00	28.65	1	2,401	0.04%
2021/09/22	0	0.00	15	28.71	29.00	-15	2,401	-0.62%
2021/09/17	16	31.60	1	28.75	30.15	15	2,414	0.62%
2021/09/16	0	0.00	11	30.74	29.90	-11	2,414	-0.46%
2021/09/15	8	36.40	0	0.00	33.00	8	2,390	0.33%
2021/09/14	3	32.65	0	0.00	34.45	3	2,322	0.13%
2021/09/10	1	31.85	0	0.00	31.40	1	2,364	0.04%
2021/09/09	1	29.25	0	0.00	29.25	1	2,352	0.04%
2021/09/01	0	0.00	2	31.00	29.00	-2	2,402	-0.08%
2021/08/31	1	30.97	9	32.20	32.20	-8	2,391	-0.33%
2021/08/30	0	32.30	14	32.31	32.20	-14	2,343	-0.60%
2021/08/27	13	34.52	4	32.61	33.80	9	2,273	0.39%
2021/08/26	13	28.37	3	31.02	31.55	10	2,125	0.47%
2021/08/25	1	28.70	0	0.00	28.70	1	2,011	0.05%
2021/08/24	0	0.00	1	25.20	26.10	-1	1,994	-0.05%
2021/08/18	0.3	25.30	0	0.00	25.30	0.3	1,923	0.01%
2021/08/17	2	29.00	0	0.00	28.10	2	1,929	0.10%
2021/08/09	1	38.55	5.7	38.51	38.35	-4.7	1,894	-0.25%
2021/08/06	10.7	32.57	20	33.72	35.20	-9.3	1,755	-0.53%
2021/08/05	20	31.35	0	0.00	32.00	20	1,647	1.21%
2021/08/04	7	28.76	21.7	29.15	29.15	-14.7	1,575	-0.93%
2021/07/30	0	24.50	0	0.00	24.50	0	1,517	0.00%
2021/07/29	0.2	25.00	0	0.00	25.10	0.2	1,523	0.01%
2021/07/28	2	23.90	1	23.90	23.85	1	1,531	0.07%
2021/07/26	0	0.00	5.3	26.30	25.50	-5.3	1,529	-0.35%
2021/07/23	1	27.10	1	28.40	27.75	0	1,503	0.00%
2021/07/22	0	0.00	95	28.55	28.50	-95	1,506	-6.30%
2021/07/21	95	28.51	1	29.50	29.50	94	1,490	6.30%
2021/07/20	1	26.70	3	26.83	26.85	-2	1,455	-0.14%
2021/07/16	0	0.00	1	25.65	24.75	-1	1,508	-0.07%
2021/07/14	2	23.20	2	24.80	24.20	0	1,567	0.00%
2021/07/13	8	27.46	3	26.50	25.45	5	1,631	0.31%
2021/07/12	3	26.47	2	27.00	27.00	1	1,617	0.06%
2021/07/09	0	0.00	2	24.00	24.55	-2	1,589	-0.13%
2021/07/08	2.1	23.65	0	0.00	24.65	2.1	1,563	0.13%
2021/07/07	5	24.40	17	24.39	24.40	-12	1,497	-0.80%
2021/07/06	1	22.20	1	22.20	22.20	0	1,407	0.00%
2021/07/01	1.1	17.41	0	0.00	16.75	1.1	1,339	0.08%
2021/06/30	0.1	17.90	0	0.00	17.85	0.1	1,330	0.01%
2021/06/29	0.7	18.20	5	18.75	18.20	-4.3	1,338	-0.32%
2021/06/28	5.1	19.64	2.3	19.87	19.00	2.8	1,348	0.21%
2021/06/16	2	10.70	0	0.00	10.70	2	1,332	0.15%
2021/06/11	2	10.75	0	0.00	10.90	2	1,393	0.14%
2021/06/10	4	11.00	0	0.00	10.80	4	1,410	0.28%
2021/06/04	0	0.00	1	10.25	10.25	-1	1,487	-0.07%
2021/06/01	0	0.00	3	10.20	10.05	-3	1,451	-0.21%
2021/05/28	0.2	9.83	0	0.00	9.95	0.2	1,445	0.01%
2021/05/24	0.1	9.44	0	0.00	9.40	0.1	1,454	0.01%
2021/05/21	1	9.46	0	0.00	9.39	1	1,457	0.07%
2021/05/20	0.1	9.52	0	0.00	9.28	0.1	1,458	0.01%
2021/05/17	0.1	9.35	0	0.00	8.86	0.1	1,458	0.01%
2021/05/13	0.1	9.80	0	0.00	10.15	0.1	1,423	0.01%
2021/05/10	5	10.82	0	0.00	10.90	5	1,362	0.37%
2021/05/06	0.1	10.40	0	0.00	10.35	0.1	1,344	0.01%
2021/05/04	0.1	10.45	0	0.00	10.45	0.1	1,337	0.01%
2021/04/29	0.1	10.95	0	0.00	10.80	0.1	1,295	0.01%
2021/04/28	0.2	11.15	0	0.00	11.00	0.2	1,294	0.01%
2021/04/23	0.1	10.90	0	0.00	10.90	0.1	1,294	0.01%
2021/04/22	0.1	11.30	0	0.00	11.00	0.1	1,301	0.00%
2021/04/21	0.3	11.40	0	0.00	11.30	0.3	1,304	0.02%
2021/04/19	2	11.40	0	0.00	11.20	2	1,289	0.16%
2021/04/15	5	11.90	0	0.00	12.15	5	1,265	0.40%
2021/04/12	0	0.00	3	12.17	12.75	-3	1,215	-0.25%
2021/04/09	0.1	11.70	0	0.00	11.60	0.1	1,175	0.01%
2021/04/06	10.1	10.40	0	0.00	10.40	10.1	1,260	0.80%
2021/03/31	0.1	10.35	0	0.00	10.30	0.1	1,321	0.01%
2021/03/29	2	10.40	0	0.00	10.45	2	1,333	0.15%
2021/03/23	0	0.00	0.8	10.65	10.45	-0.8	1,327	-0.06%
2021/03/22	0	11.15	1	11.05	10.95	-1	1,312	-0.07%
2021/03/18	3	12.00	0	0.00	11.50	3	1,285	0.23%
2021/03/10	1.1	10.67	0	0.00	10.55	1.1	1,184	0.09%
2021/03/09	2	10.40	0	0.00	10.40	2	1,114	0.18%
2021/03/08	0.3	11.55	0	0.00	11.55	0.3	1,105	0.03%
2021/03/05	2.1	12.80	0	0.00	12.80	2.1	1,114	0.19%
2021/03/03	0.1	14.30	0	0.00	14.20	0.1	1,159	0.00%
2021/02/02	0.1	14.00	0	0.00	13.95	0.1	1,572	0.01%
2021/01/28	0.1	14.20	0	0.00	13.90	0.1	1,773	0.01%
2021/01/21	3	14.07	0	0.00	13.85	3	1,899	0.16%
2021/01/13	0.1	15.75	0	0.00	15.60	0.1	1,832	0.00%
2021/01/12	0.1	15.55	0	0.00	15.35	0.1	1,834	0.00%
2021/01/08	0	0.00	1	16.30	16.00	-1	1,828	-0.05%
2021/01/07	0.1	15.90	0	0.00	15.80	0.1	1,819	0.01%
2021/01/04	0	0.00	3	16.10	16.10	-3	1,785	-0.17%
2020/12/31	0.4	16.31	0	0.00	16.10	0.4	1,780	0.02%
2020/12/30	1	17.05	0	0.00	16.65	1	1,757	0.06%
2020/12/29	1.1	17.94	1	18.20	17.90	0.1	1,702	0.00%
2020/12/28	0	0.00	1	17.10	17.10	-1	1,571	-0.06%
2020/12/25	2	15.70	4	15.78	15.55	-2	1,514	-0.13%
2020/12/24	4.1	15.62	0	0.00	15.60	4.1	1,502	0.27%
2020/12/23	0	0.00	0.3	15.05	14.95	-0.3	1,484	-0.02%
2020/12/22	1	15.15	0	0.00	15.05	1	1,508	0.07%
2020/12/18	5	15.25	0	0.00	15.20	5	1,545	0.32%
2020/12/16	1.1	15.10	0	0.00	15.15	1.1	1,625	0.07%
2020/12/15	2.1	15.31	5	15.15	15.10	-2.9	1,638	-0.18%
2020/12/14	6	15.40	0	0.00	15.50	6	1,656	0.36%
2020/12/11	0.1	15.20	0	0.00	15.40	0.1	1,697	0.01%
2020/12/10	2	15.43	0	0.00	15.20	2	1,774	0.11%
2020/12/09	7	15.66	0	0.00	15.65	7	1,837	0.38%
2020/12/08	0	0.00	1	16.00	15.90	-1	1,863	-0.05%
2020/12/07	1.1	15.17	0	0.00	15.20	1.1	1,921	0.06%
2020/12/02	1	15.90	10	15.90	15.85	-9	2,082	-0.43%
2020/12/01	0.1	16.14	0	0.00	16.20	0.1	2,238	0.01%
2020/11/30	0	0.00	13	16.59	16.10	-13	2,320	-0.56%
2020/11/27	8	16.84	0	0.00	16.70	8	2,393	0.33%
2020/11/26	14.1	16.62	123	16.45	16.65	-108.9	2,397	-4.54%	大賣/鉅額交易
2020/11/25	126	16.78	3	17.00	17.20	123	2,353	5.23%	大買/鉅額交易
2020/11/24	0	0.00	0.1	15.75	16.00	-0.1	2,235	0.00%
2020/11/20	0	0.00	1	15.05	15.20	-1	2,191	-0.05%
2020/11/19	0.1	15.50	0	0.00	15.35	0.1	2,190	0.00%
2020/11/16	0.1	15.00	0	0.00	14.85	0.1	2,165	0.00%
2020/11/13	2	15.00	0	0.00	15.00	2	2,168	0.09%
2020/11/12	0.1	15.30	33	15.69	15.30	-32.9	2,148	-1.53%
2020/11/11	34	16.37	6	16.08	15.85	28	2,126	1.32%
2020/11/10	10	16.10	83	16.09	15.65	-73	2,116	-3.45%
2020/11/09	80.1	16.96	59	16.50	16.45	21.1	2,082	1.01%
2020/11/06	59	16.13	1	15.50	16.00	58	2,006	2.89%
2020/11/05	1.1	14.95	0	0.00	15.00	1.1	1,956	0.06%
2020/11/04	0	0.00	1.1	14.81	15.00	-1.1	1,945	-0.06%
2020/11/03	3	14.30	0	0.00	14.10	3	2,000	0.15%
2020/11/02	3.1	14.85	0	0.00	14.70	3.1	1,979	0.16%
2020/10/30	0	0.00	1	13.35	14.20	-1	1,936	-0.05%
2020/10/29	2	13.10	0	0.00	13.05	2	1,905	0.10%
2020/10/19	0.1	14.15	0	0.00	14.05	0.1	1,952	0.01%
2020/10/14	0.1	14.35	0	0.00	14.30	0.1	1,934	0.01%
2020/10/08	1.1	14.19	0	0.00	14.05	1.1	1,904	0.06%
2020/09/29	1	14.40	0	0.00	14.15	1	1,939	0.05%
2020/09/25	1.2	14.07	0	0.00	14.10	1.2	1,946	0.06%
2020/09/24	5	13.75	0	0.00	13.85	5	1,925	0.26%
2020/09/22	2	14.75	0	0.00	14.80	2	1,893	0.11%
2020/09/16	0.1	16.70	0	0.00	16.70	0.1	1,791	0.01%
2020/09/15	0.2	17.10	1	17.25	17.20	-0.8	1,759	-0.05%
2020/09/14	1	16.65	0	0.00	16.80	1	1,698	0.06%
2020/09/08	4	16.05	0	0.00	16.00	4	1,521	0.26%
2020/09/04	0	0.00	2	15.85	17.05	-2	1,428	-0.14%
2020/09/03	2	15.10	2	15.50	15.50	0	1,267	0.00%
2020/08/31	0	0.00	1	12.15	12.10	-1	1,124	-0.09%
2020/08/28	0.2	12.20	0	0.00	12.10	0.2	1,116	0.02%
2020/08/27	0.2	12.30	0	0.00	12.00	0.2	1,118	0.02%
2020/08/26	0	0.00	1	12.25	12.25	-1	1,120	-0.09%
2020/08/13	0	0.00	3	12.15	12.10	-3	1,073	-0.28%
2020/08/11	0	0.00	1	12.60	12.05	-1	1,053	-0.09%
2020/08/07	4	12.99	2	12.90	12.80	2	1,017	0.20%
2020/08/03	0	0.00	2	13.95	14.00	-2	992	-0.20%
2020/07/27	0.1	14.20	0	0.00	14.15	0.1	979	0.01%
2020/07/10	2	16.68	0	0.00	16.45	2	979	0.20%
2020/07/03	0	0.00	1	16.35	16.35	-1	963	-0.10%
2020/07/02	1	16.35	0.5	16.80	16.80	0.5	969	0.05%
2020/07/01	0	16.20	0	0.00	16.15	0	968	0.00%
2020/06/29	0	0.00	1.1	16.96	16.95	-1.1	988	-0.11%
2020/06/23	1.1	17.25	23	17.53	17.15	-21.9	1,017	-2.15%
2020/06/22	23	18.02	0	0.00	17.90	23	1,014	2.27%
2020/06/10	10	10.15	0	0.00	10.00	10	1,015	0.98%
2020/06/09	0	0.00	4	10.53	10.30	-4	1,027	-0.39%
2020/06/05	2	10.85	68	10.90	10.85	-66	1,021	-6.46%
2020/06/04	68	11.00	0	0.00	10.85	68	1,048	6.49%
2020/06/03	1	11.15	67	11.25	11.25	-66	1,078	-6.12%
2020/06/02	67	10.29	0	0.00	11.15	67	1,064	6.30%
2020/05/29	1	10.50	8	10.56	10.40	-7	1,094	-0.64%
2020/05/27	2	9.80	0	0.00	9.93	2	1,123	0.18%
2020/05/08	2.1	9.79	0	0.00	9.65	2.1	1,641	0.13%
2020/04/30	6	9.99	0	0.00	9.75	6	1,625	0.37%
2020/04/13	0	0.00	2	9.05	8.80	-2	1,598	-0.13%
2020/04/10	2	9.00	0	0.00	9.53	2	1,585	0.13%
2020/03/26	3	8.05	0	0.00	8.55	3	1,557	0.19%
2020/03/24	2	7.50	0	0.00	7.36	2	1,535	0.13%
2020/03/23	0.1	7.16	0	0.00	7.12	0.1	1,530	0.01%
2020/03/20	4	7.34	0	0.00	7.01	4	1,519	0.26%
2020/03/13	0	0.00	21	9.55	9.80	-21	1,434	-1.46%
2020/03/03	1	14.60	0	0.00	14.20	1	1,187	0.08%
2020/02/27	1	16.20	20	16.20	16.20	-19	1,090	-1.74%
2020/02/26	21	17.94	260	18.19	17.95	-239	1,004	-23.80%	大賣/鉅額交易
2020/02/25	260	17.45	0	0.00	17.65	260	873	29.76%	大買/鉅額交易
2020/02/24	2	16.10	0	0.00	16.05	2	772	0.26%
2020/02/20	0	0.00	171	16.90	17.05	-171	670	-25.52%	大賣/鉅額交易
2020/02/19	171	16.19	0	0.00	16.25	171	569	30.00%	大買/鉅額交易
2020/01/17	0	15.85	0	0.00	15.80	0	776	0.00%
2019/12/27	0	0.00	5	14.85	14.85	-5	779	-0.64%
2019/12/19	0	0.00	1	15.00	15.10	-1	841	-0.12%
2019/11/14	0.1	14.80	0	0.00	14.75	0.1	1,420	0.01%
2019/10/31	0.1	16.05	0	0.00	16.05	0.1	1,422	0.01%
2019/09/27	8	14.75	0	0.00	14.70	8	1,120	0.71%
2019/09/24	8	14.85	0	0.00	15.15	8	1,096	0.73%
2019/09/06	0	0.00	5	14.55	14.65	-5	939	-0.53%
2019/09/04	10	14.80	0	0.00	14.70	10	896	1.12%
2019/08/23	0	0.00	1	13.55	13.35	-1	694	-0.14%
2019/08/20	0	0.00	4	13.43	13.45	-4	599	-0.67%
2019/08/02	0.1	15.85	0	0.00	15.60	0.1	336	0.03%
2019/07/24	0	0.00	1	16.40	16.45	-1	375	-0.27%
2019/07/18	0.1	16.95	0	0.00	16.90	0.1	434	0.02%
2019/07/05	0	0.00	1	18.80	18.80	-1	697	-0.14%
2019/07/04	1	18.45	0	0.00	18.65	1	719	0.14%
2019/06/03	0.1	17.60	0	0.00	17.45	0.1	806	0.01%
2019/05/24	0	0.00	1	16.90	16.95	-1	874	-0.11%
2019/05/14	0.1	18.40	0	0.00	18.55	0.1	891	0.01%
2019/05/08	0.1	19.30	0	0.00	19.30	0.1	879	0.01%
2019/05/06	0.1	19.75	0	0.00	19.75	0.1	876	0.01%
2019/04/25	1	21.30	0	0.00	20.55	1	866	0.12%
2019/04/17	0	0.00	5	20.60	21.10	-5	748	-0.67%
2019/04/16	5	20.60	0	0.00	20.70	5	708	0.71%
2019/04/12	0.1	19.40	0	0.00	19.50	0.1	675	0.01%
2019/04/10	0	0.00	1	18.20	18.15	-1	661	-0.15%
2019/04/08	0	0.00	17	16.25	16.70	-17	621	-2.74%
2019/04/03	0	0.00	0.1	16.50	16.50	-0.1	637	-0.02%
2019/04/01	0.1	15.25	0	0.00	15.25	0.1	677	0.01%
2019/03/29	0	15.50	0	0.00	15.45	0	742	0.00%
2019/03/27	0	15.50	0	0.00	15.40	0	774	0.00%
2019/03/22	0	0.00	0.1	16.25	16.05	-0.1	807	-0.01%
2019/03/14	0	0.00	1	16.30	16.40	-1	971	-0.10%
2019/03/13	0	0.00	12	16.16	16.10	-12	974	-1.23%
2019/03/08	0	0.00	2	16.40	16.55	-2	973	-0.21%
2019/02/26	1	19.05	0	0.00	18.80	1	935	0.11%
2019/02/25	2	19.30	1	18.60	19.45	1	921	0.11%
2019/02/21	0	0.00	1	18.10	18.10	-1	891	-0.11%
2019/02/20	0	0.00	1	18.25	18.05	-1	890	-0.11%
2019/02/18	1	18.00	0	0.00	18.05	1	882	0.11%
2019/01/24	1	17.90	0	0.00	17.95	1	835	0.12%
2019/01/15	0	0.00	30	18.71	18.75	-30	773	-3.88%
2019/01/11	11	19.49	0	0.00	19.40	11	755	1.46%
2019/01/10	9	19.24	0	0.00	19.10	9	736	1.22%
2019/01/09	5	18.90	10	18.80	18.85	-5	721	-0.69%
2019/01/08	5	18.97	7	18.90	19.00	-2	713	-0.28%
2019/01/07	7	19.06	5	19.00	18.85	2	704	0.28%
2019/01/04	8	18.88	0	0.00	18.90	8	697	1.15%
2018/12/26	7	19.35	0	0.00	18.60	7	626	1.12%
2018/12/25	0	0.00	1	19.05	19.20	-1	608	-0.16%
2018/12/18	0	0.00	30	17.42	17.60	-30	481	-6.23%
2018/12/17	10	17.83	0	0.00	17.60	10	477	2.10%
2018/12/14	0	0.00	1	17.10	17.30	-1	477	-0.21%
2018/12/13	11	17.85	0	0.00	18.05	11	454	2.42%
2018/12/12	10	17.60	0	0.00	17.85	10	422	2.37%
2018/12/10	0	0.00	30	16.56	17.50	-30	360	-8.32%
2018/12/07	30	15.95	0	0.00	15.95	30	324	9.25%
2018/12/04	0	0.00	1	14.35	14.35	-1	294	-0.34%
2018/11/30	1	14.40	0	0.00	14.35	1	298	0.33%
2018/09/26	0	0.00	0.2	19.45	19.25	-0.2	350	-0.06%
2018/09/11	0.1	15.85	0	0.00	15.60	0.1	328	0.03%
2018/09/07	0.1	17.30	0	0.00	17.00	0.1	327	0.03%
2018/08/16	0.1	16.55	0	0.00	16.45	0.1	287	0.03%
2018/08/07	0	0.00	10	19.92	19.90	-10	262	-3.80%
2018/08/06	10	20.08	0	0.00	19.95	10	263	3.80%
2018/06/25	0.1	20.60	0	0.00	20.60	0.1	314	0.03%
2018/06/20	0	0.00	10	20.90	21.00	-10	325	-3.07%
2018/06/19	2	21.30	0	0.00	21.10	2	334	0.60%
2018/06/14	8	21.38	0	0.00	21.30	8	350	2.28%
2018/06/05	1	22.30	0	0.00	22.55	1	421	0.24%
2018/05/28	7	21.52	0	0.00	21.55	7	690	1.01%
2018/05/18	0.1	21.60	6	21.65	21.65	-6	707	-0.84%
2018/05/17	0	0.00	6	21.60	21.55	-6	715	-0.84%
2018/05/15	0	21.85	0	0.00	21.85	0	718	0.00%
2018/04/20	0.1	21.80	0	0.00	21.95	0.1	735	0.01%
2018/04/19	0	0.00	2	21.90	21.60	-2	737	-0.27%
2018/04/17	0	0.00	10	22.03	22.15	-10	743	-1.35%
2018/04/16	0	0.00	10	22.50	22.50	-10	747	-1.34%
2018/04/13	0	0.00	12	22.60	22.50	-12	764	-1.57%
2018/04/12	2	22.50	0	0.00	22.60	2	785	0.25%
2018/04/09	0	23.80	0	0.00	23.70	0	783	0.00%
2018/03/30	0	0.00	4	24.45	24.35	-4	772	-0.52%
2018/03/29	2	24.80	0	0.00	24.85	2	769	0.26%
2018/03/28	0	0.00	4	25.00	25.15	-4	767	-0.52%
2018/03/27	2	25.10	2	25.00	25.00	0	765	0.00%
2018/03/26	2	24.85	2	24.80	24.70	0	765	0.00%
2018/03/22	0	0.00	2	25.30	25.20	-2	760	-0.26%
2018/03/09	8	27.34	0	0.00	27.60	8	718	1.11%
2018/03/08	2	28.15	6	27.80	27.30	-4	710	-0.56%
2018/03/07	4	28.75	4	28.23	27.70	0	691	0.00%
2018/03/06	2	26.50	0	0.00	28.75	2	634	0.32%
2018/03/02	28	27.40	20	27.03	27.50	8	554	1.44%
2018/03/01	4	23.45	0	0.00	25.85	4	474	0.84%
2018/02/27	0.1	23.50	0	0.00	23.50	0.1	457	0.01%
2018/02/26	12.1	24.17	0	0.00	24.10	12.1	470	2.56%
2018/02/23	6	23.48	0	0.00	23.45	6	468	1.28%
2018/02/09	1	19.40	0	0.00	21.00	1	478	0.21%
2018/01/30	0	0.00	0.1	24.70	24.35	-0.1	523	-0.01%
2018/01/26	0.1	24.65	0	0.00	24.70	0.1	534	0.02%
2018/01/12	0	0.00	2	25.30	25.35	-2	704	-0.28%
2018/01/10	0	0.00	10	25.30	25.55	-10	720	-1.39%
2018/01/09	10	26.40	0	0.00	26.35	10	733	1.36%
2018/01/08	0	0.00	30	24.95	24.80	-30	748	-4.01%
2018/01/05	5	26.23	0	0.00	26.25	5	735	0.68%
2018/01/03	6	26.35	0	0.00	26.10	6	772	0.78%
2018/01/02	14	25.89	0	0.00	26.10	14	858	1.63%