立凱-KY (5227)-統一-台中券商分點個股進出

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
35.15
漲跌
▼1.65
漲幅
-4.48%
成交量
353張
產業
上櫃電子零組件類股
263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－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中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
2024/05/02	0	35.80	0	0.00	35.15	0	266	0.00%
2024/04/19	0.3	36.38	0	0.00	35.30	0.3	239	0.11%
2024/04/18	0.1	37.30	0	0.00	37.00	0.1	229	0.04%
2024/04/10	0	43.45	0.2	43.05	42.70	-0.2	205	-0.08%
2024/03/26	0	40.80	0	0.00	39.85	0	182	0.00%
2024/03/20	0.1	40.25	0	0.00	40.00	0.1	180	0.06%
2024/03/19	0.1	40.80	0	0.00	40.30	0.1	178	0.06%
2024/03/15	0.1	40.65	0	0.00	40.50	0.1	181	0.03%
2024/03/14	0.1	40.20	0	0.00	40.30	0.1	180	0.06%
2024/03/13	0.1	40.55	67	41.00	40.20	-67	180	-37.17%
2024/03/11	67.1	41.10	0	0.00	41.25	67.1	181	36.88%
2024/03/07	0.1	43.25	0	0.00	42.80	0.1	178	0.06%
2024/03/05	2	44.53	0	0.00	44.60	2	170	1.17%
2024/03/01	0.4	45.20	0	0.00	44.95	0.4	167	0.25%
2024/02/27	1	45.00	0	0.00	44.90	1	167	0.61%
2024/02/05	2	45.68	0	0.00	45.60	2	164	1.21%
2024/02/02	0.1	45.85	0.2	46.25	46.25	-0.1	165	-0.05%
2024/02/01	0	45.40	0	0.00	45.30	0	161	0.02%
2024/01/31	0	0.00	0.3	46.10	45.25	-0.3	158	-0.18%
2024/01/29	1	45.45	0	0.00	45.50	1	158	0.63%
2024/01/19	0	46.25	0	0.00	45.85	0	162	0.01%
2024/01/16	0	47.15	0	0.00	46.10	0	165	0.01%
2024/01/05	0	0.00	3	46.65	46.55	-3	182	-1.64%
2024/01/03	0.2	47.35	0	0.00	47.00	0.2	193	0.08%
2023/12/25	0.3	47.51	0	0.00	47.15	0.3	205	0.14%
2023/12/21	0	47.75	0	0.00	47.55	0	217	0.01%
2023/12/20	0.1	47.83	0	0.00	47.70	0.1	218	0.06%
2023/12/15	0.1	48.50	0	0.00	48.20	0.1	222	0.02%
2023/12/14	0.2	48.64	0	0.00	48.55	0.2	226	0.10%
2023/12/06	0.1	51.20	0	0.00	51.30	0.1	298	0.03%
2023/11/21	0.2	47.83	0	0.00	47.70	0.2	290	0.06%
2023/11/20	1.1	47.75	0	0.00	47.50	1.1	295	0.37%
2023/11/17	0	0.00	0.2	47.50	47.85	-0.2	294	-0.07%
2023/11/15	0.1	46.30	0	0.00	46.55	0.1	296	0.02%
2023/11/14	0.1	46.00	0	0.00	45.90	0.1	299	0.03%
2023/11/13	1.1	45.51	0	0.00	45.65	1.1	300	0.35%
2023/11/08	0	47.55	0	0.00	47.00	0	308	0.01%
2023/11/06	0	48.20	0	0.00	48.00	0	311	0.01%
2023/11/02	0.3	46.95	0	0.00	47.05	0.3	310	0.10%
2023/10/31	2	47.60	7	46.70	46.40	-5	315	-1.58%
2023/10/25	7	47.10	0	0.00	47.30	7	317	2.21%
2023/10/23	1	46.51	0	0.00	46.50	1	315	0.33%
2023/10/18	0.2	49.20	0	0.00	48.80	0.2	313	0.06%
2023/10/17	1	49.90	0	0.00	50.00	1	312	0.32%
2023/10/16	1	50.50	0	0.00	50.30	1	313	0.32%
2023/10/06	0	0.00	1	54.00	54.30	-1	320	-0.31%
2023/10/04	0	53.30	0	0.00	52.70	0	319	0.01%
2023/09/27	1	54.40	0	0.00	54.00	1	321	0.31%
2023/09/26	0	0.00	1	55.60	55.70	-1	322	-0.31%
2023/09/19	1.2	55.10	0	0.00	54.30	1.2	326	0.37%
2023/09/18	0.2	57.26	0	0.00	56.90	0.2	324	0.06%
2023/09/14	2.1	52.75	0	0.00	53.20	2.1	307	0.67%
2023/09/12	0	0.00	2.1	53.45	54.00	-2.1	308	-0.70%
2023/09/11	0.2	47.33	0	0.00	49.15	0.2	292	0.08%
2023/09/08	0	50.60	0	0.00	50.20	0	275	0.00%
2023/09/07	1	50.01	0	0.00	50.40	1	278	0.37%
2023/09/06	1	51.00	0	0.00	50.70	1	289	0.35%
2023/09/01	0.1	50.60	0	0.00	50.20	0.1	306	0.03%
2023/08/31	0	50.90	1.3	51.15	50.70	-1.3	308	-0.43%
2023/08/28	0.1	49.18	0	0.00	49.00	0.1	314	0.02%
2023/08/25	0.1	49.60	0	0.00	49.25	0.1	313	0.02%
2023/08/24	0.1	52.15	0	0.00	51.10	0.1	309	0.02%
2023/08/23	0	52.70	0	0.00	52.70	0	309	0.00%
2023/08/22	0.1	53.87	0	0.00	53.00	0.1	321	0.03%
2023/08/21	0	53.50	0	0.00	53.30	0	326	0.00%
2023/08/02	0	0.00	2	59.40	59.30	-2	666	-0.30%
2023/08/01	2	60.30	0	0.00	60.10	2	683	0.29%
2023/07/31	0.1	60.60	0	0.00	60.20	0.1	701	0.01%
2023/07/24	1	60.60	0	0.00	60.00	1	799	0.13%
2023/07/17	0	0.00	0.2	66.20	65.20	-0.2	953	-0.02%
2023/07/13	0	0.00	3	65.50	65.20	-3	984	-0.30%
2023/07/10	2	67.80	0	0.00	67.50	2	1,000	0.20%
2023/07/03	1	67.50	0	0.00	67.50	1	1,050	0.10%
2023/06/30	1	68.60	0	0.00	68.50	1	1,046	0.10%
2023/06/29	0	0.00	1	67.30	67.30	-1	1,046	-0.10%
2023/06/27	1	67.60	0	0.00	67.00	1	1,046	0.10%
2023/06/19	0	0.00	1	69.90	69.80	-1	1,042	-0.10%
2023/06/16	1	69.00	0	0.00	70.70	1	1,047	0.10%
2023/06/15	0	0.00	0.3	69.80	69.00	-0.3	1,038	-0.03%
2023/06/14	0	0.00	1	69.70	69.70	-1	1,033	-0.10%
2023/06/13	1	69.80	1	70.80	69.80	0	1,042	0.00%
2023/06/12	2	71.15	1	69.80	69.80	1	1,040	0.10%
2023/06/07	0	0.00	0	71.90	71.20	0	1,037	0.00%
2023/06/06	1	71.80	0	0.00	71.00	1	1,039	0.10%
2023/06/05	1	72.10	1	72.20	71.80	0	1,043	0.00%
2023/06/01	0	72.06	0	0.00	71.60	0	1,055	0.00%
2023/05/31	1	72.70	0	0.00	72.10	1	1,057	0.09%
2023/05/30	1	72.40	0	0.00	72.30	1	1,064	0.09%
2023/05/26	0	0.00	5	71.56	70.80	-5	1,090	-0.46%
2023/05/25	6	72.98	0	0.00	72.20	6	1,094	0.55%
2023/05/24	1	73.50	1	73.60	72.50	0	1,098	0.00%
2023/05/22	1	73.30	0	0.00	73.20	1	1,084	0.09%
2023/05/19	1	73.80	0	0.00	73.30	1	1,083	0.09%
2023/05/18	0	0.00	1	74.10	73.40	-1	1,082	-0.09%
2023/05/17	2	75.55	2	75.30	75.00	0	1,062	0.00%
2023/05/16	1	78.88	0	0.00	76.10	1	1,034	0.10%
2023/05/12	0	0.00	2	75.10	77.80	-2	959	-0.21%
2023/05/11	1	72.80	0	0.00	73.10	1	917	0.11%
2023/05/10	4	74.33	12	74.54	74.90	-8	893	-0.90%
2023/05/08	0	0.00	4	72.90	72.40	-4	843	-0.47%
2023/05/05	11	72.91	0	0.00	72.70	11	837	1.31%
2023/05/04	1	72.90	0	0.00	72.80	1	838	0.12%
2023/05/03	1	72.20	0	0.00	72.00	1	829	0.12%
2023/05/02	1	69.80	1	73.50	73.50	0	815	0.00%
2023/04/28	4	70.15	2	69.95	70.70	2	774	0.26%
2023/04/27	1	69.90	1	69.10	69.10	0	767	0.00%
2023/04/26	0	0.00	2	69.81	70.10	-2	762	-0.26%
2023/04/25	2	69.80	0	0.00	70.40	2	756	0.26%
2023/04/20	3	72.63	4	73.03	73.00	-1	696	-0.14%
2023/04/19	0	0.00	140	69.80	70.50	-140	614	-22.77%	大賣/鉅額交易
2023/04/14	20	67.15	0	0.00	66.60	20	582	3.44%
2023/04/13	120	68.07	0	0.00	67.70	120	586	20.45%	大買/鉅額交易
2023/04/12	0	68.20	0	0.00	67.50	0	578	0.00%
2023/04/11	0	0.00	12	69.60	69.80	-12	565	-2.12%
2023/04/10	0	0.00	18	68.50	69.20	-18	548	-3.28%
2023/04/07	20	70.63	55	69.07	70.00	-35	537	-6.51%
2023/03/30	6	65.30	0	0.00	64.60	6	522	1.15%
2023/03/29	0	65.20	6	64.93	64.90	-6	524	-1.14%
2023/03/28	0	66.00	5	65.80	65.50	-5	531	-0.94%
2023/03/27	55	66.29	10	65.50	66.30	45	532	8.44%
2023/03/23	0	0.00	25	66.20	66.60	-25	539	-4.64%
2023/03/21	30	66.43	0	0.00	67.20	30	542	5.53%
2023/03/20	20	64.12	0	0.00	64.30	20	543	3.68%
2023/03/17	0	0.00	3	63.60	63.40	-3	547	-0.55%
2023/03/16	0	64.20	0	0.00	63.10	0	554	0.00%
2023/03/15	3	66.90	0	0.00	66.50	3	568	0.53%
2023/03/09	0	0.00	1	71.80	70.90	-1	606	-0.16%
2023/03/08	1	70.70	0	0.00	71.20	1	616	0.16%
2023/03/07	0	0.00	2	73.25	72.10	-2	641	-0.31%
2023/02/24	0	0.00	2	71.35	72.50	-2	649	-0.31%
2023/02/13	0	0.00	3	71.80	71.60	-3	890	-0.34%
2023/02/10	0.2	75.30	0	0.00	73.30	0.2	950	0.02%
2023/02/09	1	72.30	0	0.00	74.00	1	952	0.11%
2023/02/08	1	71.50	0	0.00	71.90	1	985	0.10%
2023/02/03	0	0.00	1	73.60	74.00	-1	1,020	-0.10%
2023/02/02	2	73.15	0	0.00	73.10	2	1,015	0.20%
2023/02/01	1	72.60	0	0.00	72.10	1	1,011	0.10%
2023/01/30	2	70.15	1	70.00	70.00	1	1,017	0.10%
2022/12/15	1	69.50	0	0.00	69.30	1	1,729	0.06%
2022/12/13	1	69.60	0	0.00	69.30	1	1,739	0.06%
2022/12/07	0	0.00	2	69.50	69.90	-2	1,719	-0.12%
2022/12/06	0	0.00	1	73.40	73.20	-1	1,697	-0.06%
2022/12/05	0	0.00	1	76.80	75.60	-1	1,680	-0.06%
2022/12/02	1	77.40	0	0.00	76.50	1	1,672	0.06%
2022/12/01	0	0.00	1	74.70	74.60	-1	1,655	-0.06%
2022/11/29	2	76.40	5	76.66	75.90	-3	1,639	-0.18%
2022/11/28	1	75.20	0	0.00	73.80	1	1,614	0.06%
2022/11/24	0	0.00	1	74.00	74.00	-1	1,610	-0.06%
2022/11/23	1	74.90	0	0.00	74.70	1	1,605	0.06%
2022/11/18	1	75.47	0	0.00	73.80	1	1,585	0.06%
2022/11/17	0	0.00	4	75.58	76.90	-4	1,566	-0.26%
2022/11/16	1	72.80	0	0.00	72.50	1	1,535	0.07%
2022/11/15	2	75.50	0	0.00	74.50	2	1,541	0.13%
2022/11/14	0	0.00	2	73.50	75.20	-2	1,527	-0.13%
2022/11/11	4	74.48	1.3	77.74	74.10	2.7	1,505	0.18%
2022/11/10	2.3	77.62	1	79.00	76.80	1.3	1,460	0.09%
2022/11/09	2	78.25	1	79.80	78.60	1	1,402	0.07%
2022/11/08	3	76.73	5	78.52	79.40	-2	1,354	-0.15%
2022/11/07	0	0.00	0.2	73.10	72.20	-0.2	1,288	-0.01%
2022/11/04	0.2	74.40	7	73.86	73.50	-6.9	1,259	-0.54%
2022/11/03	2	70.50	2.3	69.01	71.00	-0.3	1,212	-0.02%
2022/11/02	5.3	66.59	45.1	68.94	71.10	-39.8	1,198	-3.32%
2022/11/01	0.1	65.80	0	65.20	65.40	0	1,168	0.00%
2022/10/31	0	63.90	0	0.00	64.30	0	1,164	0.00%
2022/10/28	0	0.00	0	65.50	62.40	0	1,158	0.00%
2022/10/27	1	66.20	1	64.14	66.40	0	1,148	0.00%
2022/10/26	1.1	65.64	0.1	65.85	64.50	1	1,142	0.08%
2022/10/25	38.1	67.09	1	68.10	65.50	37.1	1,135	3.27%
2022/10/24	0	0.00	0.4	70.51	68.50	-0.4	1,116	-0.04%
2022/10/21	2.4	71.86	0	0.00	69.50	2.4	1,104	0.22%
2022/10/20	0	0.00	0.3	70.66	71.60	-0.3	1,080	-0.02%
2022/10/19	0.3	71.38	3.1	69.69	68.10	-2.9	1,054	-0.27%
2022/10/18	8	71.78	2.6	71.36	70.90	5.4	1,050	0.51%
2022/10/17	0.7	72.71	1.5	72.57	72.90	-0.8	1,054	-0.08%
2022/10/14	4.1	69.90	4.4	69.45	71.60	-0.3	1,017	-0.03%
2022/10/13	2.4	68.38	6.5	68.42	65.10	-4	979	-0.41%
2022/10/12	0.4	69.69	0.7	70.66	70.90	-0.3	948	-0.03%
2022/10/11	3.7	70.81	2	72.00	72.80	1.7	922	0.18%
2022/10/07	0	0.00	2	69.50	69.70	-2	863	-0.23%
2022/10/06	1	69.10	0.2	69.60	69.80	0.8	832	0.10%
2022/10/05	1	63.90	112	63.50	63.80	-111	783	-14.17%	大賣/鉅額交易
2022/10/03	2	61.00	0	0.00	60.30	2	767	0.26%
2022/09/30	112	61.72	0.1	60.10	62.30	111.9	776	14.41%	大買/鉅額交易
2022/09/29	0.1	64.50	0.5	64.10	62.90	-0.4	777	-0.05%
2022/09/28	7.5	66.84	0.5	65.26	62.90	7	773	0.90%
2022/09/27	0.5	61.16	2	61.40	64.30	-1.5	755	-0.20%
2022/09/26	1	61.30	3.3	61.43	58.50	-2.3	753	-0.31%
2022/09/23	4.3	62.42	3.3	62.65	64.10	1.1	756	0.14%
2022/09/22	3.3	57.90	0	0.00	60.60	3.3	714	0.45%
2022/09/16	0	0.00	35	52.40	52.40	-35	709	-4.93%
2022/09/08	24	51.00	0	0.00	51.00	24	825	2.91%
2022/09/07	11	50.95	0	0.00	51.20	11	881	1.25%
2022/08/25	0	0.00	3	53.60	53.30	-3	945	-0.32%
2022/08/23	1	55.00	0	0.00	54.30	1	945	0.11%
2022/08/22	2	55.70	107	55.95	55.80	-105	948	-11.07%	大賣/鉅額交易
2022/08/19	0	0.00	3	54.00	53.60	-3	950	-0.32%
2022/08/16	0	0.00	1	54.20	53.20	-1	1,070	-0.09%
2022/08/15	0	0.00	1	53.60	53.70	-1	1,112	-0.09%
2022/08/10	0.1	52.00	1	51.50	51.40	-0.9	1,202	-0.07%
2022/08/08	1	50.70	0	0.00	51.30	1	1,203	0.08%
2022/08/03	66	52.89	0	0.00	51.90	66	1,209	5.46%
2022/08/02	45	52.11	0	0.00	52.70	45	1,209	3.72%
2022/07/29	2	52.75	1	52.60	52.70	1	1,213	0.08%
2022/07/28	0	0.00	3	53.13	52.00	-3	1,220	-0.25%
2022/07/27	1	52.20	0	0.00	53.10	1	1,220	0.08%
2022/07/26	1	52.70	1	52.10	51.80	0	1,221	0.00%
2022/07/22	0	0.00	1	54.03	57.60	-1	1,199	-0.08%
2022/07/21	1	51.90	41	52.80	52.90	-40	1,167	-3.42%
2022/07/20	1	51.90	0	0.00	51.30	1	1,164	0.09%
2022/07/15	41	51.46	0	0.00	51.40	41	1,197	3.42%
2022/07/12	0	0.00	0.2	50.50	50.20	-0.2	1,215	-0.02%
2022/07/06	0.2	50.96	0	0.00	49.95	0.2	1,187	0.02%
2022/07/01	0	0.00	1	71.20	65.50	-1	1,109	-0.09%
2022/06/30	1	71.00	1	69.50	69.50	0	1,082	0.00%
2022/06/24	1	72.00	0	0.00	70.40	1	1,053	0.09%
2022/06/22	0	0.00	10	73.30	72.20	-10	1,055	-0.95%
2022/06/16	0	0.00	2	73.20	72.00	-2	1,010	-0.20%
2022/06/15	0	0.00	7	71.60	70.30	-7	975	-0.72%
2022/06/14	0	0.00	120	67.00	68.40	-120	954	-12.57%	大賣/鉅額交易
2022/06/10	0	0.00	1	66.00	66.10	-1	959	-0.10%
2022/06/09	1	66.80	0	0.00	66.50	1	977	0.10%
2022/06/06	120	66.69	1	66.40	66.00	119	1,041	11.42%	大買/鉅額交易
2022/06/02	1	67.20	0	0.00	66.60	1	1,044	0.10%
2022/06/01	1	67.60	0	0.00	67.30	1	1,049	0.10%
2022/05/31	1	66.90	0	0.00	66.80	1	1,049	0.10%
2022/05/30	2	67.30	2	67.70	67.30	0	1,059	0.00%
2022/05/27	5	66.50	10	66.46	67.40	-5	1,080	-0.46%
2022/05/26	5	67.26	2	66.80	66.00	3	1,075	0.28%
2022/05/25	8	72.30	0	0.00	71.60	8	1,036	0.77%
2022/05/24	1	78.90	95	79.49	78.30	-94	1,014	-9.27%
2022/05/23	0	0.00	5	74.86	81.00	-5	980	-0.51%
2022/05/20	40	73.87	2	75.30	74.50	38	949	4.00%
2022/05/19	19	72.72	322	74.27	77.70	-303	921	-32.87%	大賣/鉅額交易
2022/05/18	0	0.00	1	72.60	72.60	-1	873	-0.11%
2022/05/17	336	65.99	0	0.00	66.00	336	883	38.01%	大買/鉅額交易
2022/05/12	1	59.50	0	0.00	59.50	1	898	0.11%
2022/05/09	0	0.00	1	64.20	61.80	-1	931	-0.11%
2022/04/28	0	66.00	0	0.00	65.60	0	1,039	0.00%
2022/04/27	0	0.00	1	66.20	66.20	-1	1,110	-0.09%
2022/04/25	0	68.80	0	0.00	68.50	0	1,172	0.00%
2022/04/22	0	72.90	0	0.00	72.10	0	1,194	0.00%
2022/04/18	0.1	66.43	0	0.00	65.10	0.1	1,236	0.01%
2022/04/13	1	74.00	0	0.00	74.60	1	1,256	0.08%
2022/04/12	0	0.00	1	74.60	74.60	-1	1,271	-0.08%
2022/04/08	0	80.00	1	79.30	78.90	-1	1,311	-0.07%
2022/04/07	2	79.75	0	0.00	78.50	2	1,333	0.15%
2022/04/06	0	79.60	0	0.00	80.10	0	1,407	0.00%
2022/04/01	20	79.50	0	0.00	79.50	20	1,508	1.33%
2022/03/31	10	80.50	0	0.00	80.10	10	1,587	0.63%
2022/03/30	0	0.00	1	82.10	81.60	-1	1,665	-0.06%
2022/03/28	2	82.00	0	0.00	81.70	2	1,711	0.12%
2022/03/25	2	85.50	0	0.00	84.40	2	1,712	0.12%
2022/03/24	1	85.30	7	85.57	87.10	-6	1,716	-0.35%
2022/03/23	0	0.00	2	86.10	86.10	-2	1,712	-0.12%
2022/03/21	1	85.30	0	0.00	85.10	1	1,761	0.06%
2022/03/18	1	84.90	0.1	85.10	85.50	0.9	1,845	0.05%
2022/03/17	2	86.05	0	0.00	88.50	2	1,835	0.11%
2022/03/16	0	85.70	73	86.53	84.20	-73	1,867	-3.91%
2022/03/15	0	0.00	76	84.65	86.00	-76	1,934	-3.93%
2022/03/14	2	87.65	45	89.16	87.10	-43	1,965	-2.19%
2022/03/11	85	89.23	554	89.47	89.50	-469	1,998	-23.47%	大賣/鉅額交易
2022/03/10	668	88.50	13	87.79	88.50	655	1,990	32.90%	大買/鉅額交易
2022/03/09	0	0.00	1	80.30	80.50	-1	1,995	-0.05%
2022/03/08	11	78.88	2	79.80	78.00	9	2,020	0.45%
2022/03/07	4	80.25	2	80.35	80.00	2	2,053	0.10%
2022/03/04	3	85.00	0	0.00	83.50	3	2,104	0.14%
2022/03/03	0	0.00	2	85.65	85.00	-2	2,186	-0.09%
2022/03/02	2	87.25	2	87.15	86.80	0	2,236	0.00%
2022/03/01	1	78.40	6	82.55	85.30	-5	2,317	-0.22%
2022/02/25	2	76.80	1	76.80	77.60	1	2,389	0.04%
2022/02/24	3.2	77.35	0	0.00	75.00	3.2	2,423	0.13%
2022/02/22	5	81.58	1	81.80	79.50	4	2,464	0.16%
2022/02/21	0	0.00	2	82.50	82.20	-2	2,473	-0.08%
2022/02/18	3	83.50	1	84.10	84.10	2	2,506	0.08%
2022/02/17	1	85.30	2.1	87.64	85.50	-1.1	2,531	-0.04%
2022/02/16	2	83.45	0	0.00	83.50	2	2,560	0.08%
2022/02/14	0	0.00	1	83.70	81.70	-1	2,718	-0.04%
2022/02/09	0	0.00	9	83.07	87.70	-9	3,228	-0.28%
2022/01/26	0	0.00	0.6	83.50	83.50	-0.6	3,518	-0.02%
2022/01/25	1	88.00	6	85.50	85.00	-5	3,528	-0.14%
2022/01/24	4	88.00	2	88.55	89.50	2	3,551	0.06%
2022/01/21	7	92.47	11.2	94.02	92.00	-4.2	3,545	-0.12%
2022/01/20	7	97.81	5	99.80	96.20	2	3,563	0.06%
2022/01/19	9	88.28	2	92.05	93.20	7	3,557	0.20%
2022/01/17	0.4	76.15	2	84.45	83.00	-1.6	3,527	-0.05%
2022/01/14	6	83.78	2	83.10	83.10	4	3,508	0.11%
2022/01/13	1	91.30	0	0.00	91.80	1	3,463	0.03%
2022/01/07	2	94.40	0	0.00	93.80	2	3,447	0.06%
2022/01/05	0	0.00	0.4	97.50	98.10	-0.4	3,464	-0.01%
2022/01/04	0	0.00	10.4	99.66	99.00	-10.4	3,445	-0.30%
2022/01/03	18	95.36	3	96.37	94.10	15	3,427	0.44%
2021/12/30	2	97.30	0	0.00	98.00	2	3,412	0.06%
2021/12/29	1	98.90	4.1	96.53	96.10	-3.1	3,397	-0.09%
2021/12/28	3	91.53	2.3	96.01	100.00	0.7	3,331	0.02%
2021/12/27	5	85.00	3	88.93	91.30	2	3,242	0.06%
2021/12/24	3	78.50	5.3	79.66	83.00	-2.3	3,173	-0.07%
2021/12/23	0	0.00	11.3	77.47	77.50	-11.3	3,111	-0.36%
2021/12/21	0	0.00	0.1	71.01	71.60	-0.1	3,185	0.00%
2021/12/16	1	71.70	1.5	71.83	73.00	-0.5	3,173	-0.02%
2021/12/15	3.7	75.77	0.3	76.10	76.00	3.4	3,146	0.11%
2021/12/14	2.3	76.93	2.7	79.36	80.00	-0.4	3,115	-0.01%
2021/12/13	0	0.00	1.5	73.40	73.40	-1.5	3,029	-0.05%
2021/12/01	1	42.90	6.3	41.58	43.50	-5.3	3,020	-0.18%
2021/11/30	4	43.76	0	0.00	43.05	4	2,974	0.13%
2021/11/29	0	0.00	2	41.25	42.05	-2	2,922	-0.07%
2021/11/26	3.1	38.68	5	37.99	38.25	-1.9	2,884	-0.07%
2021/11/25	8	42.97	3.2	42.47	41.00	4.8	2,878	0.17%
2021/11/24	6	43.64	3	43.38	43.35	3	2,908	0.10%
2021/11/23	6	46.00	1	45.70	45.10	5	3,023	0.17%
2021/11/22	0	0.00	2	45.80	45.55	-2	3,110	-0.06%
2021/11/19	7	46.91	3	46.67	46.20	4	3,092	0.13%
2021/11/18	4	48.90	9	48.74	48.50	-5	3,059	-0.16%
2021/11/17	3	47.88	4.6	48.85	46.80	-1.6	2,980	-0.05%
2021/11/16	12.4	48.98	1	47.80	48.60	11.4	2,934	0.39%
2021/11/15	1.2	47.40	4.3	50.04	50.60	-3.1	2,867	-0.11%
2021/11/12	0	0.00	2	46.00	46.00	-2	2,783	-0.07%
2021/11/11	2	43.40	0	0.00	42.80	2	2,756	0.07%
2021/11/10	3	42.17	5	42.48	42.45	-2	2,741	-0.07%
2021/11/09	2	44.83	4.1	43.52	44.00	-2.1	2,730	-0.08%
2021/11/08	10	45.27	1	44.70	43.70	9	2,778	0.32%
2021/11/05	3	44.97	3	45.13	45.00	0	2,744	0.00%
2021/11/04	1	44.00	2	45.00	44.50	-1	2,715	-0.04%
2021/11/03	3	44.68	6	42.53	45.55	-3	2,817	-0.11%
2021/11/02	5	44.08	9	44.73	42.85	-4	2,884	-0.14%
2021/11/01	16.1	46.56	11.5	46.23	47.55	4.6	2,887	0.16%
2021/10/29	7	44.48	22	45.07	45.95	-15	2,821	-0.53%
2021/10/28	13	39.53	11	39.19	42.75	2	2,637	0.08%
2021/10/27	23.1	38.21	8	38.85	38.90	15.1	2,445	0.62%
2021/10/25	1	30.90	2	29.90	32.20	-1	2,222	-0.04%
2021/10/21	0	0.00	5	29.79	29.75	-5	2,142	-0.23%
2021/10/19	6	27.91	1	29.00	29.40	5	2,137	0.23%
2021/10/18	1	28.75	21	28.31	29.05	-20	2,120	-0.94%
2021/10/15	0	0.00	11	26.40	26.45	-11	2,104	-0.52%
2021/10/13	21	26.09	0	0.00	25.25	21	2,119	0.99%
2021/10/12	0	0.00	2	26.00	26.50	-2	2,118	-0.09%
2021/10/07	0	0.00	2	27.58	27.75	-2	2,132	-0.09%
2021/10/05	0	26.50	0	0.00	26.50	0	2,183	0.00%
2021/10/04	5	25.75	0	0.00	26.50	5	2,210	0.23%
2021/10/01	3	28.32	0	0.00	28.60	3	2,256	0.13%
2021/09/30	1	27.35	0	0.00	27.70	1	2,329	0.04%
2021/09/29	0	0.00	1	27.50	27.35	-1	2,380	-0.04%
2021/09/24	1	28.40	1	29.50	28.60	0	2,402	0.00%
2021/09/22	1	28.70	0	0.00	29.00	1	2,401	0.04%
2021/09/16	3	31.37	1	31.70	29.90	2	2,414	0.08%
2021/09/15	1	35.50	1	35.40	33.00	0	2,390	0.00%
2021/09/10	0	0.00	3	31.50	31.40	-3	2,364	-0.13%
2021/09/02	0	0.00	1	26.50	27.00	-1	2,422	-0.04%
2021/09/01	0	0.00	0.3	30.00	29.00	-0.3	2,402	-0.01%
2021/08/31	7.3	30.96	7.1	31.74	32.20	0.2	2,391	0.01%
2021/08/30	3	32.47	1	33.10	32.20	2	2,343	0.09%
2021/08/27	6.1	33.74	10	34.34	33.80	-3.9	2,273	-0.17%
2021/08/26	1	28.02	5.1	31.16	31.55	-4.1	2,125	-0.19%
2021/08/24	1	25.75	0	0.00	26.10	1	1,994	0.05%
2021/08/23	0.1	23.35	0	0.00	23.75	0.1	1,968	0.00%
2021/08/12	0	0.00	1	28.80	30.50	-1	1,940	-0.05%
2021/08/09	2	38.45	5	38.66	38.35	-3	1,894	-0.16%
2021/08/06	1.3	30.75	8.6	33.23	35.20	-7.3	1,755	-0.42%
2021/08/05	7.3	30.92	2	31.63	32.00	5.3	1,647	0.32%
2021/08/04	1	29.15	2	28.98	29.15	-1	1,575	-0.06%
2021/07/30	1.2	24.58	0	0.00	24.50	1.2	1,517	0.08%
2021/07/29	0	0.00	0.2	25.00	25.10	-0.2	1,523	-0.01%
2021/07/22	0	0.00	11.5	28.89	28.50	-11.5	1,506	-0.76%
2021/07/21	5	29.30	1	29.50	29.50	4	1,490	0.27%
2021/07/20	0.2	26.70	0	0.00	26.85	0.2	1,455	0.01%
2021/07/19	9	25.56	1.9	27.11	27.20	7.1	1,468	0.48%
2021/07/13	0	0.00	0	27.50	25.45	0	1,631	0.00%
2021/07/12	0	0.00	2	25.35	27.00	-2	1,617	-0.12%
2021/07/08	0	0.00	1.1	24.55	24.65	-1.1	1,563	-0.07%
2021/07/07	2	24.00	2	24.05	24.40	0	1,497	0.00%
2021/07/06	1	22.15	0	0.00	22.20	1	1,407	0.07%
2021/07/05	0	0.00	2.2	20.20	20.20	-2.2	1,358	-0.16%
2021/07/02	0	0.00	1	18.40	18.40	-1	1,341	-0.07%
2021/06/28	0	0.00	150.2	19.69	19.00	-150.2	1,348	-11.14%	大賣/鉅額交易
2021/06/16	80	10.79	0	0.00	10.70	80	1,332	6.00%
2021/06/15	81	10.86	5	10.90	10.85	76	1,347	5.64%
2021/06/11	100	10.75	0	0.00	10.90	100	1,393	7.17%
2021/06/10	2	10.80	41	11.25	10.80	-39	1,410	-2.77%
2021/06/09	40	11.00	0	0.00	11.00	40	1,377	2.90%
2021/06/08	0	0.00	1	10.10	10.00	-1	1,374	-0.07%
2021/06/04	0	0.00	4	10.33	10.25	-4	1,487	-0.27%
2021/06/03	4	10.99	5	11.55	10.60	-1	1,506	-0.07%
2021/05/31	0	0.00	1	10.40	9.99	-1	1,448	-0.07%
2021/05/14	1	10.15	0	0.00	9.80	1	1,440	0.07%
2021/05/11	1	10.30	0	0.00	10.40	1	1,382	0.07%
2021/05/10	5	10.65	5	10.90	10.90	0	1,362	0.00%
2021/05/03	1	11.20	0	0.00	11.05	1	1,322	0.08%
2021/04/20	5	11.45	0	0.00	11.40	5	1,293	0.39%
2021/04/13	0	0.00	1	13.20	12.75	-1	1,258	-0.08%
2021/04/07	0	0.00	0	11.40	11.40	0	1,149	0.00%
2021/03/31	0	0.00	5	10.30	10.30	-5	1,321	-0.38%
2021/03/29	0	0.00	5	10.50	10.45	-5	1,333	-0.37%
2021/03/19	0	0.00	1	11.60	11.50	-1	1,296	-0.08%
2021/03/17	0	0.00	10	11.40	12.10	-10	1,256	-0.80%
2021/03/15	10	10.35	2	10.25	10.35	8	1,191	0.67%
2021/03/12	1	10.10	0	0.00	10.15	1	1,207	0.08%
2021/03/11	5	10.15	0	0.00	10.10	5	1,214	0.41%
2021/03/10	1.2	10.60	19	10.34	10.55	-17.8	1,184	-1.51%
2021/03/09	0	0.00	1.9	10.40	10.40	-1.9	1,114	-0.17%
2021/03/08	0.6	11.55	0.3	11.55	11.55	0.3	1,105	0.03%
2021/03/05	0	0.00	5	12.80	12.80	-5	1,114	-0.45%
2021/02/26	0	0.00	1.7	14.45	14.50	-1.7	1,334	-0.13%
2021/02/25	0	0.00	0.1	14.85	14.40	-0.1	1,377	0.00%
2021/02/24	2	14.55	0	0.00	14.50	2	1,384	0.14%
2021/02/22	0	0.00	3	14.35	14.50	-3	1,402	-0.21%
2021/02/02	0	14.00	0	0.00	13.95	0	1,572	0.00%
2021/02/01	0.1	13.70	1	13.65	13.60	-0.9	1,666	-0.06%
2021/01/26	0	14.45	0	0.00	14.15	0	1,835	0.00%
2021/01/25	0	13.80	0	0.00	13.90	0	1,879	0.00%
2021/01/21	3	14.00	0	0.00	13.85	3	1,899	0.16%
2021/01/18	10	15.30	0	0.00	15.30	10	1,877	0.53%
2021/01/12	7	15.35	0	0.00	15.35	7	1,834	0.38%
2021/01/08	0	0.00	15	16.18	16.00	-15	1,828	-0.82%
2021/01/06	2	16.28	0	0.00	15.85	2	1,825	0.11%
2021/01/05	1.1	16.52	44	16.09	16.55	-42.9	1,799	-2.38%
2021/01/04	0	0.00	2	16.10	16.10	-2	1,785	-0.11%
2020/12/31	0	0.00	18	16.45	16.10	-18	1,780	-1.01%
2020/12/29	65	17.49	3	17.80	17.90	62	1,702	3.64%
2020/12/28	1	17.05	5	17.00	17.10	-4	1,571	-0.25%
2020/12/18	5	15.20	0	0.00	15.20	5	1,545	0.32%
2020/12/17	0	0.00	1	15.05	15.00	-1	1,602	-0.06%
2020/12/09	1	15.85	0	0.00	15.65	1	1,837	0.05%
2020/12/08	1	15.45	0	0.00	15.90	1	1,863	0.05%
2020/12/07	5	15.30	0	0.00	15.20	5	1,921	0.26%
2020/12/04	7	15.66	1	15.70	15.70	6	1,953	0.31%
2020/12/02	10	15.95	0	0.00	15.85	10	2,082	0.48%
2020/12/01	0	0.00	1	16.30	16.20	-1	2,238	-0.04%
2020/11/27	2	16.98	0	0.00	16.70	2	2,393	0.08%
2020/11/26	5	16.75	0	0.00	16.65	5	2,397	0.21%
2020/11/25	0	0.00	7	17.35	17.20	-7	2,353	-0.30%
2020/11/12	0	0.00	2	15.70	15.30	-2	2,148	-0.09%
2020/11/09	1	16.50	0	0.00	16.45	1	2,082	0.05%
2020/10/26	0	0.00	0.3	13.90	13.65	-0.3	1,908	-0.02%
2020/10/21	2	14.30	0	0.00	14.10	2	1,923	0.10%
2020/09/24	0	0.00	1	14.00	13.85	-1	1,925	-0.05%
2020/09/23	5	14.40	0	0.00	14.35	5	1,911	0.26%
2020/09/22	1	14.70	0	0.00	14.80	1	1,893	0.05%
2020/09/18	1	16.50	0	0.00	16.45	1	1,818	0.05%
2020/09/17	0	0.00	1	17.00	16.55	-1	1,802	-0.06%
2020/09/15	3	17.07	0	0.00	17.20	3	1,759	0.17%
2020/09/14	0	0.00	5	16.80	16.80	-5	1,698	-0.29%
2020/09/10	19	16.98	0	0.00	16.05	19	1,638	1.16%
2020/09/09	1	15.80	0	0.00	16.80	1	1,558	0.06%
2020/09/07	0	0.00	1	17.30	16.50	-1	1,493	-0.07%
2020/09/04	1	16.05	2	17.03	17.05	-1	1,428	-0.07%
2020/09/03	5	15.20	0	0.00	15.50	5	1,267	0.39%
2020/08/17	0	0.00	5.7	12.48	12.40	-5.7	1,078	-0.53%
2020/08/14	0	0.00	11	12.50	12.75	-11	1,073	-1.02%
2020/08/13	0	0.00	3	12.20	12.10	-3	1,073	-0.28%
2020/08/12	0	0.00	0.2	12.50	12.25	-0.2	1,068	-0.02%
2020/08/11	6	12.07	0	0.00	12.05	6	1,053	0.57%
2020/08/10	6	12.80	0.1	12.90	12.60	5.9	1,034	0.57%
2020/08/07	6	12.80	2	12.90	12.80	4	1,017	0.39%
2020/08/06	0	0.00	6.5	14.25	14.10	-6.5	934	-0.70%
2020/08/05	6	13.90	0	0.00	14.20	6	971	0.62%
2020/08/03	2	13.98	0	0.00	14.00	2	992	0.20%
2020/07/28	0	0.00	1	14.00	13.50	-1	979	-0.10%
2020/07/24	2	15.65	0	0.00	15.65	2	966	0.21%
2020/07/23	6	16.93	1	17.00	16.85	5	958	0.52%
2020/07/22	0.3	16.15	0	0.00	16.20	0.3	942	0.03%
2020/07/14	0	0.00	0.1	16.60	16.55	-0.1	989	-0.01%
2020/07/10	2	16.35	0	0.00	16.45	2	979	0.20%
2020/07/03	0	0.00	17	16.41	16.35	-17	963	-1.76%
2020/07/02	0.1	16.80	0	0.00	16.80	0.1	969	0.01%
2020/07/01	1	16.55	0	0.00	16.15	1	968	0.10%
2020/06/30	1	16.70	0	0.00	16.65	1	969	0.10%
2020/06/29	1	17.05	0	0.00	16.95	1	988	0.10%
2020/06/23	5	17.36	0	0.00	17.15	5	1,017	0.49%
2020/06/22	3	18.07	0	0.00	17.90	3	1,014	0.30%
2020/06/10	6	10.10	0	0.00	10.00	6	1,015	0.59%
2020/06/09	7	10.32	0	0.00	10.30	7	1,027	0.68%
2020/06/08	2	10.55	0	0.00	10.30	2	1,029	0.19%
2020/06/05	30	11.00	0	0.00	10.85	30	1,021	2.94%
2020/06/04	10	10.85	10	11.00	10.85	0	1,048	0.00%
2020/06/03	3	11.22	2	10.85	11.25	1	1,078	0.09%
2020/06/02	2	10.30	0	0.00	11.15	2	1,064	0.19%
2020/06/01	1	10.25	0	0.00	10.15	1	1,059	0.09%
2020/05/29	10	10.52	0	0.00	10.40	10	1,094	0.91%
2020/05/28	10	10.90	0	0.00	10.90	10	1,123	0.89%
2020/05/27	7	9.70	0	0.00	9.93	7	1,123	0.62%
2020/05/18	1	9.05	0	0.00	9.13	1	1,679	0.06%
2020/05/13	2	9.49	0	0.00	9.50	2	1,670	0.12%
2020/04/27	1	8.42	8	8.43	8.50	-7	1,585	-0.44%
2020/04/14	3	8.79	0	0.00	8.70	3	1,577	0.19%
2020/04/13	10	9.10	0	0.00	8.80	10	1,598	0.63%
2020/04/10	3	9.45	0	0.00	9.53	3	1,585	0.19%
2020/04/08	2	8.90	0	0.00	8.94	2	1,594	0.13%
2020/03/27	0	0.00	1	8.85	8.22	-1	1,574	-0.06%
2020/03/23	1	6.74	1	6.40	7.12	0	1,530	0.00%
2020/03/18	1	8.15	1	9.06	8.15	0	1,477	0.00%
2020/03/17	0	0.00	10	9.09	9.05	-10	1,455	-0.69%
2020/03/12	0	0.00	1	11.10	10.60	-1	1,415	-0.07%
2020/03/10	1	11.25	1	11.45	11.85	0	1,356	0.00%
2020/03/09	0	0.00	4	12.33	12.15	-4	1,319	-0.30%
2020/03/06	0	0.00	2	13.50	13.40	-2	1,275	-0.16%
2020/03/04	0	0.00	9	13.82	13.95	-9	1,234	-0.73%
2020/03/03	0.1	14.20	3	14.20	14.20	-3	1,187	-0.25%
2020/02/27	0	0.00	3	16.65	16.20	-3	1,090	-0.28%
2020/02/26	0	0.00	3	18.07	17.95	-3	1,004	-0.30%
2020/02/25	1	17.00	30	15.88	17.65	-29	873	-3.32%
2020/02/24	4	16.11	1	16.65	16.05	3	772	0.39%
2020/02/21	21	17.06	1	16.80	16.80	20	734	2.72%
2020/02/20	3	17.13	2	17.00	17.05	1	670	0.15%
2020/02/19	0	0.00	1	16.20	16.25	-1	569	-0.18%
2020/01/15	1	15.75	0	0.00	15.80	1	777	0.13%
2020/01/14	1	15.60	0	0.00	15.60	1	775	0.13%
2020/01/10	4	15.80	0	0.00	15.70	4	768	0.52%
2020/01/03	0	0.00	1	15.70	15.50	-1	763	-0.13%
2019/12/18	0	0.00	3	14.95	14.90	-3	840	-0.36%
2019/12/16	0	0.00	1.4	14.69	14.75	-1.4	840	-0.17%
2019/12/13	0	0.00	2	14.85	14.75	-2	843	-0.24%
2019/12/06	2	14.48	0	0.00	14.40	2	911	0.22%
2019/12/04	2	14.48	0	0.00	14.40	2	947	0.21%
2019/11/28	1	14.80	0	0.00	14.60	1	1,087	0.09%
2019/11/22	1	14.85	0	0.00	14.90	1	1,142	0.09%
2019/11/11	2	15.00	0	0.00	14.85	2	1,409	0.14%
2019/11/08	0	0.00	2	16.20	16.20	-2	1,391	-0.14%
2019/11/05	1	15.45	0	0.00	15.45	1	1,437	0.07%
2019/11/01	0	0.00	1	16.05	16.10	-1	1,425	-0.07%
2019/10/29	1	16.30	4	15.95	15.95	-3	1,391	-0.22%
2019/10/28	6	16.78	1	16.60	16.80	5	1,343	0.37%
2019/10/25	0	0.00	1	14.70	16.00	-1	1,231	-0.08%
2019/10/22	2	14.55	0	0.00	14.50	2	1,177	0.17%
2019/10/16	4	14.48	0	0.00	14.35	4	1,174	0.34%
2019/10/15	1	14.70	0	0.00	14.50	1	1,169	0.09%
2019/10/03	1	15.25	0	0.00	15.15	1	1,114	0.09%
2019/10/01	0	0.00	1	15.00	15.05	-1	1,117	-0.09%
2019/09/26	0	0.00	20	14.90	14.80	-20	1,113	-1.80%
2019/09/25	0	0.00	36	14.80	14.80	-36	1,107	-3.25%
2019/09/24	1	14.70	1	14.80	15.15	0	1,096	0.00%
2019/09/20	0	0.00	1	14.80	14.75	-1	1,065	-0.09%
2019/09/11	3	15.20	0	0.00	15.15	3	1,015	0.30%
2019/09/10	2	15.40	0	0.00	15.40	2	1,002	0.20%
2019/09/04	4	14.74	1	14.80	14.70	3	896	0.33%
2019/08/29	10	13.40	0	0.00	13.70	10	764	1.31%
2019/08/26	6	13.14	1	13.20	13.15	5	714	0.70%
2019/08/23	10	13.40	12	13.48	13.35	-2	694	-0.29%
2019/08/22	8	13.56	0	0.00	13.55	8	677	1.18%
2019/08/21	10	13.30	1	13.30	13.30	9	639	1.41%
2019/08/20	25	13.57	2	13.43	13.45	23	599	3.83%
2019/08/19	3	14.77	0	0.00	14.70	3	414	0.72%
2019/08/13	0	0.00	20	14.69	14.80	-20	414	-4.83%
2019/08/08	20	15.40	0	0.00	15.45	20	405	4.93%
2019/08/07	5	15.40	0	0.00	15.40	5	379	1.32%
2019/08/06	2	14.05	0	0.00	14.00	2	345	0.58%
2019/07/18	0	0.00	1	16.85	16.90	-1	434	-0.23%
2019/07/09	0	0.00	1	17.25	17.20	-1	658	-0.15%
2019/07/04	1	18.65	0	0.00	18.65	1	719	0.14%
2019/05/29	0	0.00	4	17.58	17.55	-4	825	-0.48%
2019/05/16	1	18.70	0	0.00	18.25	1	878	0.11%
2019/05/14	0	0.00	11	18.59	18.55	-11	891	-1.23%
2019/05/03	1	20.20	1	20.40	20.40	0	874	0.00%
2019/05/02	0	0.00	2	19.83	20.30	-2	881	-0.23%
2019/04/30	2	19.40	0	0.00	19.90	2	880	0.23%
2019/04/29	1	19.50	0	0.00	19.40	1	889	0.11%
2019/04/26	1	19.95	0	0.00	19.90	1	878	0.11%
2019/04/24	2	21.15	0	0.00	21.00	2	852	0.23%
2019/04/23	1	21.20	0	0.00	21.30	1	840	0.12%
2019/04/22	0	0.00	1	21.15	21.90	-1	820	-0.12%
2019/04/18	1	21.05	0	0.00	20.00	1	772	0.13%
2019/04/17	0	0.00	1	21.00	21.10	-1	748	-0.13%
2019/04/16	1	20.70	0	0.00	20.70	1	708	0.14%
2019/04/15	0	0.00	2	18.90	18.95	-2	676	-0.30%
2019/04/11	0	0.00	3	19.05	18.90	-3	653	-0.46%
2019/04/10	2	18.23	0	0.00	18.15	2	661	0.30%
2019/04/09	3	18.35	1	18.35	18.35	2	640	0.31%
2019/03/19	0	0.00	1	16.35	16.20	-1	876	-0.11%
2019/03/18	0	0.00	5	16.46	16.50	-5	914	-0.55%
2019/03/13	0	0.00	0	17.00	16.10	0	974	0.00%
2019/03/11	0	0.00	2	16.70	16.55	-2	973	-0.21%
2019/03/08	0	0.00	1	16.35	16.55	-1	973	-0.10%
2019/03/07	1	18.00	0	0.00	16.70	1	970	0.10%
2019/03/04	0	0.00	1	18.20	18.10	-1	949	-0.11%
2019/02/26	1	18.90	0	0.00	18.80	1	935	0.11%
2019/02/25	0	0.00	16	19.33	19.45	-16	921	-1.74%
2019/02/20	0	0.00	1	18.05	18.05	-1	890	-0.11%
2019/02/19	2	18.00	1	18.00	18.00	1	884	0.11%
2019/02/18	1	18.20	0	0.00	18.05	1	882	0.11%
2019/02/15	0	0.00	1	18.30	18.05	-1	881	-0.11%
2019/02/14	2	18.38	0	0.00	18.40	2	876	0.23%
2019/01/30	0	0.00	1	18.05	18.00	-1	854	-0.12%
2019/01/29	1	17.80	0	0.00	17.85	1	848	0.12%
2019/01/21	1	17.70	0	0.00	17.65	1	808	0.12%
2019/01/16	3	18.83	0	0.00	18.95	3	781	0.38%
2019/01/15	5	18.70	0	0.00	18.75	5	773	0.65%
2019/01/14	0	0.00	3	19.20	19.10	-3	759	-0.39%
2019/01/11	1	19.80	0	0.00	19.40	1	755	0.13%
2019/01/08	0	0.00	5	19.00	19.00	-5	713	-0.70%
2019/01/03	0	0.00	3	19.27	19.15	-3	694	-0.43%
2019/01/02	4	19.69	0	0.00	19.65	4	676	0.59%
2018/12/28	0	0.00	1	18.95	18.95	-1	645	-0.15%
2018/12/27	3	18.63	1	18.60	18.55	2	643	0.31%
2018/12/26	10	19.25	0	0.00	18.60	10	626	1.60%
2018/12/25	3	18.97	0	0.00	19.20	3	608	0.49%
2018/12/24	1	19.30	0	0.00	19.50	1	581	0.17%
2018/12/22	3	19.93	10	19.53	19.95	-7	548	-1.28%
2018/12/21	1	18.00	0	0.00	18.55	1	487	0.21%
2018/12/18	2	17.40	0	0.00	17.60	2	481	0.42%
2018/12/14	1	17.30	1	17.30	17.30	0	477	0.00%
2018/12/13	1	18.00	1	17.85	18.05	0	454	0.00%
2018/12/12	6	17.43	0	0.00	17.85	6	422	1.42%
2018/12/11	4	18.20	1	18.10	17.50	3	401	0.75%
2018/12/10	2	16.40	0	0.00	17.50	2	360	0.55%
2018/12/07	1	15.95	0	0.00	15.95	1	324	0.31%
2018/09/27	2	18.75	0	0.00	18.45	2	365	0.55%
2018/09/26	0	0.00	2	19.05	19.25	-2	350	-0.57%
2018/09/10	0	0.00	3	15.70	15.80	-3	331	-0.91%
2018/09/06	0	0.00	3	17.60	17.80	-3	325	-0.92%
2018/09/05	2	17.05	0	0.00	17.05	2	320	0.62%
2018/08/29	1	14.50	0	0.00	14.65	1	299	0.33%
2018/08/22	2	15.60	0	0.00	15.55	2	313	0.64%
2018/08/15	1	17.75	0	0.00	17.60	1	279	0.36%
2018/08/06	3	20.02	0	0.00	19.95	3	263	1.14%
2018/07/04	1	20.05	0	0.00	20.10	1	290	0.34%
2018/06/04	1	21.60	0	0.00	21.55	1	436	0.23%
2018/06/01	0	0.00	5	21.10	21.30	-5	500	-1.00%
2018/04/25	1	21.30	1	21.30	21.20	0	729	0.00%
2018/04/24	1	21.70	0	0.00	21.50	1	733	0.14%
2018/04/12	0	24.00	0	0.00	22.60	0	785	0.00%
2018/04/03	0	24.00	0	0.00	23.25	0	783	0.00%
2018/04/02	0	0.00	4	23.30	23.10	-4	781	-0.51%
2018/03/29	0	0.00	1	24.80	24.85	-1	769	-0.13%
2018/03/27	2	25.15	0	0.00	25.00	2	765	0.26%
2018/03/23	0.5	25.30	10	24.82	24.65	-9.5	765	-1.24%
2018/03/20	12	25.44	10	25.65	25.35	2	752	0.27%
2018/03/16	1	26.20	0	0.00	26.00	1	763	0.13%
2018/03/13	5	27.20	0	0.00	26.95	5	737	0.68%
2018/03/12	1	27.00	0	0.00	26.80	1	730	0.14%
2018/03/08	4	27.90	0	0.00	27.30	4	710	0.56%
2018/03/07	20	28.42	0	0.00	27.70	20	691	2.89%
2018/02/06	1	22.00	0	0.00	21.30	1	501	0.20%
2018/01/23	1	24.75	0	0.00	24.60	1	578	0.17%
2018/01/19	1	24.65	0	0.00	24.65	1	613	0.16%
2018/01/15	0	0.00	1	25.20	25.10	-1	691	-0.14%
2018/01/08	3	24.93	0	0.00	24.80	3	748	0.40%
2018/01/04	1	26.10	50	26.12	26.20	-49	745	-6.57%