立凱-KY (5227)-永豐金-中和券商分點個股進出

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

立凱-KY

(5227)

股價
35.25
漲跌
▼0.20
漲幅
-0.56%
成交量
130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:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

立凱-KY (5227)籌碼相關－永豐金-中和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-中和券商分點個股進出
永豐金-中和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	35.55	0	0.00	35.25	0	247	0.00%
2024/04/25	0	35.40	0	0.00	35.45	0	246	0.00%
2024/04/24	0	0.00	1	35.10	35.45	-1	246	-0.41%
2024/04/22	0.1	34.70	0	0.00	34.30	0.1	246	0.04%
2024/04/19	0.6	35.84	0	0.00	35.30	0.6	239	0.25%
2024/04/18	2.1	38.15	0	0.00	37.00	2.1	229	0.91%
2024/04/16	1	39.25	3	39.25	38.55	-2	219	-0.91%
2024/04/15	0.1	39.55	0	0.00	39.10	0.1	217	0.05%
2024/04/12	0.1	39.50	0	0.00	39.60	0.1	213	0.05%
2024/04/11	0.2	41.55	0	0.00	41.20	0.2	206	0.10%
2024/04/10	1.1	43.30	0	0.00	42.70	1.1	205	0.53%
2024/04/09	0.1	39.40	0	0.00	43.45	0.1	198	0.05%
2024/04/08	0.2	39.85	0	0.00	39.50	0.2	187	0.11%
2024/04/03	0.3	39.85	0	0.00	39.90	0.3	186	0.15%
2024/04/01	4	40.10	0	0.00	40.05	4	186	2.14%
2024/03/29	0.1	40.70	0	0.00	40.35	0.1	186	0.05%
2024/03/28	0	0.00	1	39.75	40.10	-1	184	-0.54%
2024/03/27	0.1	39.90	0	0.00	39.60	0.1	184	0.04%
2024/03/26	0.1	40.50	0	0.00	39.85	0.1	182	0.03%
2024/03/25	0.1	40.45	0	0.00	40.70	0.1	180	0.08%
2024/03/19	0.3	40.80	0	0.00	40.30	0.3	178	0.15%
2024/03/15	0.1	40.30	0	0.00	40.50	0.1	181	0.06%
2024/03/12	0.1	40.99	0	0.00	40.80	0.1	179	0.06%
2024/03/11	0.1	41.30	0	0.00	41.25	0.1	181	0.05%
2024/03/08	0.1	41.00	0	0.00	40.60	0.1	184	0.05%
2024/03/07	0.1	43.30	0	0.00	42.80	0.1	178	0.06%
2024/03/06	0.1	44.90	0	0.00	44.50	0.1	171	0.06%
2024/03/05	0.3	44.80	0	0.00	44.60	0.3	170	0.18%
2024/02/23	0.2	45.89	0	0.00	45.70	0.2	166	0.12%
2024/02/22	0.1	46.90	0	0.00	46.75	0.1	165	0.06%
2024/02/19	2.1	47.45	0	0.00	47.30	2.1	163	1.29%
2024/02/16	0	0.00	0.2	46.75	46.60	-0.2	162	-0.12%
2024/02/15	0.1	45.75	0	0.00	46.10	0.1	161	0.06%
2024/02/05	0.1	46.20	0	0.00	45.60	0.1	164	0.06%
2024/02/02	0.2	45.80	5	45.35	46.25	-4.8	165	-2.90%
2024/02/01	2.2	45.11	0	0.00	45.30	2.2	161	1.37%
2024/01/30	0.1	45.60	0	0.00	45.95	0.1	156	0.07%
2024/01/29	0.1	45.95	0	0.00	45.50	0.1	158	0.06%
2024/01/19	0.1	45.95	0	0.00	45.85	0.1	162	0.04%
2024/01/18	0.1	45.80	0	0.00	45.60	0.1	163	0.06%
2024/01/17	0.1	45.80	0	0.00	45.50	0.1	164	0.06%
2024/01/10	0.1	45.70	0	0.00	45.65	0.1	181	0.06%
2024/01/09	0.2	46.10	0	0.00	45.70	0.2	182	0.11%
2023/12/28	0	0.00	1	47.80	47.90	-1	197	-0.51%
2023/12/27	0	0.00	0.6	47.60	47.20	-0.6	198	-0.32%
2023/12/19	0.1	47.50	0	0.00	47.35	0.1	218	0.05%
2023/12/13	0.1	48.50	0	0.00	48.70	0.1	233	0.04%
2023/12/11	0.1	49.50	0	0.00	49.15	0.1	249	0.04%
2023/12/07	0	0.00	10	50.01	49.90	-10	281	-3.55%
2023/12/05	10	51.84	0	0.00	52.40	10	294	3.39%
2023/11/20	0.1	47.75	0	0.00	47.50	0.1	295	0.03%
2023/11/15	0	0.00	5	46.40	46.55	-5	296	-1.69%
2023/11/14	0.1	45.70	0	0.00	45.90	0.1	299	0.03%
2023/11/10	0.1	46.75	0.5	46.61	46.50	-0.4	303	-0.12%
2023/11/02	0.2	47.00	0	0.00	47.05	0.2	310	0.05%
2023/11/01	0.1	46.75	0	0.00	46.55	0.1	315	0.03%
2023/10/30	0.3	47.17	0	0.00	46.95	0.3	316	0.09%
2023/10/26	0.1	48.00	0	0.00	47.40	0.1	318	0.03%
2023/10/25	1	47.00	0	0.00	47.30	1	317	0.32%
2023/10/24	0.2	46.93	0	0.00	47.10	0.2	316	0.06%
2023/10/23	0.1	46.96	1	47.00	46.50	-0.9	315	-0.29%
2023/10/20	1	47.00	0	0.00	47.10	1	311	0.32%
2023/10/19	0.1	49.50	0	0.00	48.15	0.1	313	0.03%
2023/10/16	0.1	50.80	0	0.00	50.30	0.1	313	0.03%
2023/10/12	0.1	51.40	0	0.00	51.50	0.1	320	0.03%
2023/10/11	0.1	51.20	0	0.00	51.00	0.1	323	0.02%
2023/10/03	0.1	53.60	0	0.00	53.50	0.1	320	0.03%
2023/09/21	0.1	53.50	0	0.00	53.00	0.1	324	0.03%
2023/09/20	0	0.00	0.3	54.70	54.40	-0.3	324	-0.09%
2023/09/11	0.1	47.25	0	0.00	49.15	0.1	292	0.02%
2023/09/08	0.1	50.20	0	0.00	50.20	0.1	275	0.02%
2023/09/01	0.1	50.30	0	0.00	50.20	0.1	306	0.02%
2023/08/31	0	0.00	2	50.85	50.70	-2	308	-0.65%
2023/08/29	0.1	50.20	0	0.00	50.30	0.1	313	0.02%
2023/08/28	1.1	49.01	0	0.00	49.00	1.1	314	0.33%
2023/08/25	0.3	49.68	1	50.90	49.25	-0.8	313	-0.24%
2023/08/24	0.1	51.60	0	0.00	51.10	0.1	309	0.04%
2023/08/21	0.1	53.50	0	0.00	53.30	0.1	326	0.02%
2023/08/18	0.1	52.10	0	0.00	51.50	0.1	336	0.03%
2023/08/17	0.1	53.50	0	0.00	53.40	0.1	345	0.01%
2023/08/16	0.1	54.40	1	54.30	54.00	-1	350	-0.27%
2023/08/09	2	60.95	0	0.00	60.30	2	515	0.39%
2023/08/08	0	0.00	1	62.70	61.90	-1	574	-0.17%
2023/08/07	0	0.00	2	63.40	62.90	-2	604	-0.33%
2023/08/04	1	59.40	0.1	59.90	59.40	0.9	652	0.14%
2023/08/02	0.1	60.40	0	0.00	59.30	0.1	666	0.01%
2023/07/31	0.1	60.60	0	0.00	60.20	0.1	701	0.01%
2023/07/26	0.1	60.60	0	0.00	60.30	0.1	783	0.01%
2023/07/25	0.1	61.00	0	0.00	61.20	0.1	795	0.01%
2023/07/24	1	60.10	1.5	60.53	60.00	-0.5	799	-0.07%
2023/07/21	1	62.10	0	0.00	62.10	1	800	0.12%
2023/07/20	1.1	63.10	0.4	63.38	63.00	0.7	819	0.08%
2023/07/19	0.1	64.00	0	0.00	63.10	0.1	827	0.01%
2023/07/12	0	67.20	1	67.00	67.00	-1	981	-0.10%
2023/07/10	1	68.00	0	0.00	67.50	1	1,000	0.10%
2023/07/06	0	0.00	0.1	67.20	66.90	-0.1	1,029	-0.01%
2023/06/30	0	0.00	0.2	68.78	68.50	-0.2	1,046	-0.02%
2023/06/29	1	67.40	0.1	67.70	67.30	0.9	1,046	0.08%
2023/06/21	5	69.10	1	69.20	69.20	4	1,042	0.38%
2023/06/15	0.1	69.40	0	0.00	69.00	0.1	1,038	0.00%
2023/06/14	0.1	70.00	0	0.00	69.70	0.1	1,033	0.01%
2023/06/12	0.1	71.40	0	0.00	69.80	0.1	1,040	0.00%
2023/06/09	2	72.80	0	0.00	72.30	2	1,029	0.19%
2023/06/08	1	72.50	0	0.00	72.10	1	1,033	0.10%
2023/06/07	0	0.00	1	71.30	71.20	-1	1,037	-0.10%
2023/06/01	0.1	72.00	0	0.00	71.60	0.1	1,055	0.01%
2023/05/30	0	0.00	0.1	72.70	72.30	-0.1	1,064	-0.01%
2023/05/29	0.3	71.24	0	0.00	71.20	0.3	1,083	0.02%
2023/05/24	0	0.00	1.1	73.64	72.50	-1.1	1,098	-0.10%
2023/05/23	0.2	72.73	0	0.00	72.10	0.2	1,092	0.01%
2023/05/19	0	73.30	1	74.10	73.30	-1	1,083	-0.09%
2023/05/18	2.2	73.53	0	0.00	73.40	2.2	1,082	0.20%
2023/05/17	0.3	75.44	0	0.00	75.00	0.3	1,062	0.02%
2023/05/16	3.3	78.54	0	0.00	76.10	3.3	1,034	0.31%
2023/05/15	3.2	77.78	0.2	78.21	80.00	3	980	0.31%
2023/05/12	0	0.00	0.1	76.85	77.80	-0.1	959	-0.01%
2023/05/11	0.1	73.10	0	0.00	73.10	0.1	917	0.01%
2023/05/10	0	0.00	0.1	75.00	74.90	-0.1	893	-0.01%
2023/05/09	2	73.05	0	0.00	72.50	2	852	0.23%
2023/05/08	1	72.40	0	0.00	72.40	1	843	0.12%
2023/05/05	0	0.00	0.1	73.00	72.70	-0.1	837	-0.01%
2023/05/03	0.1	72.00	0	0.00	72.00	0.1	829	0.01%
2023/05/02	0	0.00	0.1	72.40	73.50	-0.1	815	-0.01%
2023/04/28	0	0.00	10	69.30	70.70	-10	774	-1.29%
2023/04/27	0.2	69.50	0.1	69.80	69.10	0.2	767	0.02%
2023/04/26	0	0.00	1	70.30	70.10	-1	762	-0.13%
2023/04/25	0	0.00	1	69.90	70.40	-1	756	-0.13%
2023/04/24	10	68.80	0	0.00	68.60	10	737	1.36%
2023/04/21	1.2	70.59	0	0.00	68.20	1.2	730	0.16%
2023/04/20	1	72.30	3	71.93	73.00	-2	696	-0.29%
2023/04/19	0	0.00	2.1	70.00	70.50	-2.1	614	-0.34%
2023/04/17	2	67.80	1	67.60	67.80	1	581	0.17%
2023/04/14	2	66.75	1	67.16	66.60	1	582	0.17%
2023/04/12	1.1	67.84	0	0.00	67.50	1.1	578	0.19%
2023/04/11	1	70.10	2.1	71.08	69.80	-1	565	-0.19%
2023/04/07	0	0.00	1	69.80	70.00	-1	537	-0.19%
2023/03/31	1	64.70	2	65.00	65.00	-1	520	-0.19%
2023/03/30	1	64.90	0	0.00	64.60	1	522	0.19%
2023/03/29	1.1	65.29	0	0.00	64.90	1.1	524	0.20%
2023/03/28	0	66.90	0	0.00	65.50	0	531	0.00%
2023/03/27	0	0.00	1	66.20	66.30	-1	532	-0.19%
2023/03/23	1	66.30	0	0.00	66.60	1	539	0.19%
2023/03/22	1	66.80	0	0.00	67.10	1	539	0.19%
2023/03/21	1	67.20	2.3	66.65	67.20	-1.3	542	-0.24%
2023/03/20	0.1	63.81	1.3	64.23	64.30	-1.3	543	-0.23%
2023/03/17	2	64.05	2	63.40	63.40	0	547	0.00%
2023/03/16	0.1	63.60	0.4	64.20	63.10	-0.3	554	-0.06%
2023/03/15	0	0.00	0.7	66.99	66.50	-0.7	568	-0.12%
2023/03/14	0	0.00	0.2	66.90	66.70	-0.2	585	-0.03%
2023/03/13	1.2	67.09	0	0.00	67.40	1.2	595	0.19%
2023/03/10	2	68.85	0	0.00	68.90	2	606	0.33%
2023/03/07	1	72.10	0	0.00	72.10	1	641	0.16%
2023/03/06	0.1	70.70	0	0.00	70.70	0.1	637	0.02%
2023/03/02	1	71.10	0	71.60	71.00	1	655	0.15%
2023/02/24	0	0.00	1.2	72.47	72.50	-1.2	649	-0.18%
2023/02/23	1	69.00	1	70.07	71.10	0	648	0.00%
2023/02/22	0.1	71.30	0	0.00	70.10	0.1	659	0.01%
2023/02/21	1	71.90	0	0.00	71.70	1	688	0.15%
2023/02/17	1	73.10	0	0.00	72.40	1	715	0.14%
2023/02/16	0	0.00	1.1	73.22	73.80	-1.1	733	-0.15%
2023/02/13	0.1	72.00	0	0.00	71.60	0.1	890	0.01%
2023/02/10	0.1	73.90	0.1	75.22	73.30	-0.1	950	-0.01%
2023/02/07	0.1	71.72	0	0.00	71.60	0.1	999	0.01%
2023/02/03	0.2	73.90	1	73.80	74.00	-0.8	1,020	-0.08%
2023/02/01	0	0.00	1	72.20	72.10	-1	1,011	-0.10%
2023/01/12	0	67.50	0	0.00	67.10	0	1,101	0.00%
2023/01/10	0	68.90	0	0.00	69.00	0	1,153	0.00%
2023/01/09	1	71.31	1	73.70	70.50	0	1,192	0.00%
2023/01/04	0	69.40	0	0.00	69.60	0	1,287	0.00%
2023/01/03	0	0.00	0.2	69.42	70.80	-0.2	1,346	-0.01%
2022/12/30	0	0.00	0.1	66.20	66.20	-0.1	1,367	-0.01%
2022/12/29	0.1	65.50	0	0.00	65.30	0.1	1,423	0.01%
2022/12/22	0	0.00	0.1	66.80	67.10	-0.1	1,534	-0.01%
2022/12/21	0	65.60	0	0.00	66.30	0	1,590	0.00%
2022/12/20	1	65.58	1.5	65.82	65.20	-0.5	1,618	-0.03%
2022/12/14	0.1	69.70	0	0.00	69.90	0.1	1,741	0.00%
2022/12/12	0	68.40	0.1	70.70	70.30	-0.1	1,735	0.00%
2022/12/08	1	69.69	0	0.00	69.90	1	1,726	0.06%
2022/12/07	1	71.82	3	70.33	69.90	-2	1,719	-0.11%
2022/12/06	3	73.84	1	75.00	73.20	2	1,697	0.12%
2022/12/05	2	75.60	1	77.20	75.60	1	1,680	0.06%
2022/12/02	0	0.00	4	76.05	76.50	-4	1,672	-0.24%
2022/12/01	0	74.80	1	75.20	74.60	-1	1,655	-0.06%
2022/11/30	1	74.72	2.2	75.33	74.70	-1.2	1,649	-0.07%
2022/11/29	4	76.38	0	77.20	75.90	4	1,639	0.24%
2022/11/28	0	0.00	0	75.00	73.80	0	1,614	0.00%
2022/11/25	5	74.40	1	74.40	72.60	4	1,617	0.25%
2022/11/24	1.3	75.47	1	74.80	74.00	0.3	1,610	0.02%
2022/11/23	2	75.60	1.2	75.89	74.70	0.8	1,605	0.05%
2022/11/22	1	73.47	0	0.00	72.70	1	1,589	0.07%
2022/11/18	1	74.60	0	0.00	73.80	1	1,585	0.06%
2022/11/17	2	75.21	1	75.81	76.90	1	1,566	0.06%
2022/11/15	3	75.00	0	0.00	74.50	3	1,541	0.19%
2022/11/11	0.1	74.70	0	0.00	74.10	0.1	1,505	0.00%
2022/11/10	1.5	77.11	1	77.40	76.80	0.5	1,460	0.03%
2022/11/09	1	78.00	1	78.20	78.60	0	1,402	0.00%
2022/11/08	0	0.00	1	77.80	79.40	-1	1,354	-0.07%
2022/11/07	0.2	72.98	0	0.00	72.20	0.2	1,288	0.02%
2022/11/04	0	0.00	0.2	73.55	73.50	-0.2	1,259	-0.02%
2022/11/03	0.1	69.00	0	0.00	71.00	0.1	1,212	0.00%
2022/11/02	0	0.00	2.1	68.52	71.10	-2.1	1,198	-0.18%
2022/11/01	0	0.00	0.1	65.69	65.40	-0.1	1,168	-0.01%
2022/10/31	0	0.00	0.1	64.75	64.30	-0.1	1,164	-0.01%
2022/10/28	0.1	64.10	0	0.00	62.40	0.1	1,158	0.00%
2022/10/25	1.2	66.17	0.3	67.21	65.50	0.9	1,135	0.08%
2022/10/24	2.2	68.63	0.2	69.00	68.50	2	1,116	0.18%
2022/10/21	0.2	70.42	0	0.00	69.50	0.2	1,104	0.02%
2022/10/20	0	0.00	2	71.50	71.60	-2	1,080	-0.19%
2022/10/19	3.1	70.28	2.5	70.62	68.10	0.6	1,054	0.06%
2022/10/18	1	71.10	0	0.00	70.90	1	1,050	0.10%
2022/10/17	0	0.00	2	72.90	72.90	-2	1,054	-0.19%
2022/10/14	2	70.15	1.1	70.17	71.60	1	1,017	0.09%
2022/10/13	2.2	68.77	1	65.10	65.10	1.2	979	0.12%
2022/10/12	1	69.50	0	0.00	70.90	1	948	0.11%
2022/10/11	1	72.80	4.2	72.91	72.80	-3.2	922	-0.35%
2022/10/07	3.1	67.67	1	68.40	69.70	2.1	863	0.24%
2022/10/06	1.4	68.80	4.1	68.90	69.80	-2.7	832	-0.32%
2022/10/05	4	63.43	2.2	63.82	63.80	1.8	783	0.23%
2022/10/04	0	0.00	0.2	62.95	62.00	-0.2	771	-0.03%
2022/10/03	0.1	59.90	0.1	61.30	60.30	-0.1	767	-0.01%
2022/09/30	1.1	60.26	0.1	61.30	62.30	1	776	0.13%
2022/09/29	0.2	62.50	1	63.10	62.90	-0.8	777	-0.10%
2022/09/28	2.4	64.95	1	67.60	62.90	1.4	773	0.18%
2022/09/27	0	0.00	5.6	63.71	64.30	-5.6	755	-0.74%
2022/09/26	5.2	59.70	0	0.00	58.50	5.2	753	0.68%
2022/09/23	0.6	60.36	1.1	63.41	64.10	-0.4	756	-0.05%
2022/09/22	0.1	59.00	4	58.45	60.60	-3.9	714	-0.55%
2022/09/21	1.3	54.58	0	0.00	55.10	1.3	676	0.19%
2022/09/19	0	0.00	1.3	51.80	51.40	-1.3	699	-0.18%
2022/09/16	1	52.10	0.5	52.50	52.40	0.5	709	0.07%
2022/09/13	0	0.00	0.1	52.91	52.90	-0.1	775	-0.01%
2022/09/07	0	0.00	1.4	52.10	51.20	-1.4	881	-0.16%
2022/09/06	1.1	51.20	0.5	51.70	51.00	0.6	926	0.07%
2022/08/31	0	0.00	0	55.40	55.20	0	939	0.00%
2022/08/30	0	0.00	0.1	55.04	55.00	-0.1	946	-0.01%
2022/08/26	0	0.00	1	53.70	54.00	-1	943	-0.11%
2022/08/25	0.1	53.55	0	0.00	53.30	0.1	945	0.01%
2022/08/22	0	0.00	1.1	54.26	55.80	-1.1	948	-0.12%
2022/08/19	0	0.00	0	54.50	53.60	0	950	0.00%
2022/08/18	0	0.00	0.2	54.03	53.80	-0.2	996	-0.02%
2022/08/16	0	0.00	0.6	53.60	53.20	-0.6	1,070	-0.06%
2022/08/15	0.1	53.90	0.1	53.80	53.70	-0.1	1,112	0.00%
2022/08/12	0.2	52.31	1.5	52.34	52.00	-1.2	1,135	-0.11%
2022/08/10	0	0.00	0.4	51.82	51.40	-0.4	1,202	-0.03%
2022/08/09	0.1	50.50	0	0.00	50.80	0.1	1,206	0.00%
2022/08/08	0.1	51.30	0	52.80	51.30	0	1,203	0.00%
2022/08/02	0	0.00	1.1	52.67	52.70	-1.1	1,209	-0.09%
2022/08/01	0	0.00	0	52.50	52.30	0	1,212	0.00%
2022/07/28	0.2	52.60	0.2	52.40	52.00	0	1,220	0.00%
2022/07/25	1.2	53.62	0.6	54.36	53.80	0.6	1,216	0.05%
2022/07/22	1.1	56.79	1.6	57.70	57.60	-0.5	1,199	-0.04%
2022/07/21	1	53.30	0	0.00	52.90	1	1,167	0.09%
2022/07/19	0	51.30	1	51.50	51.50	-1	1,169	-0.08%
2022/07/18	0	51.90	1.1	52.22	51.90	-1	1,177	-0.09%
2022/07/15	0	0.00	1.2	51.31	51.40	-1.2	1,197	-0.10%
2022/07/14	2	51.10	0.1	51.00	50.90	1.9	1,206	0.16%
2022/07/13	1	51.38	1.3	50.97	50.20	-0.3	1,211	-0.02%
2022/07/12	1.2	50.46	0.3	50.75	50.20	1	1,215	0.08%
2022/07/11	1	56.10	0.3	55.36	55.00	0.7	1,221	0.06%
2022/07/08	0.4	57.78	2	56.95	57.90	-1.6	1,216	-0.13%
2022/07/07	1	46.55	3	51.56	54.50	-2	1,201	-0.17%
2022/07/06	2.1	52.90	1.9	51.36	49.95	0.2	1,187	0.02%
2022/07/05	1.1	55.42	1.1	56.71	55.00	0	1,167	0.00%
2022/07/04	2.3	61.38	1.5	60.19	59.00	0.8	1,133	0.07%
2022/07/01	3	67.03	0.1	71.80	65.50	3	1,109	0.27%
2022/06/30	1.4	69.63	0	0.00	69.50	1.4	1,082	0.13%
2022/06/29	1	70.60	1.2	71.40	71.70	-0.2	1,078	-0.02%
2022/06/28	3.4	72.25	1	71.40	71.30	2.4	1,076	0.22%
2022/06/27	0	0.00	2	72.60	73.70	-2	1,068	-0.19%
2022/06/24	0	0.00	1.1	71.25	70.40	-1.1	1,053	-0.10%
2022/06/23	1.4	70.83	2	71.80	70.90	-0.7	1,058	-0.06%
2022/06/22	2.7	72.83	1	74.00	72.20	1.7	1,055	0.16%
2022/06/21	0	0.00	0.2	70.65	71.20	-0.2	1,042	-0.02%
2022/06/20	1.1	69.24	0	0.00	69.10	1.1	1,045	0.11%
2022/06/17	0.5	71.07	2	70.30	71.80	-1.5	1,027	-0.14%
2022/06/16	4	72.55	0.3	73.14	72.00	3.8	1,010	0.37%
2022/06/15	0.1	69.86	0.2	71.90	70.30	-0.1	975	-0.01%
2022/06/14	0.1	64.53	0	0.00	68.40	0.1	954	0.01%
2022/06/10	0	0.00	2	66.90	66.10	-2	959	-0.21%
2022/06/09	2.1	66.61	0	0.00	66.50	2.1	977	0.21%
2022/06/08	0.4	67.52	1	68.70	67.70	-0.6	1,018	-0.06%
2022/06/07	0	0.00	1.4	66.26	65.80	-1.4	1,039	-0.13%
2022/06/06	1	65.40	1	66.50	66.00	0	1,041	0.00%
2022/06/02	1	67.30	10	67.09	66.60	-9	1,044	-0.86%
2022/06/01	0	0.00	1.1	67.93	67.30	-1.1	1,049	-0.10%
2022/05/30	0	0.00	0.2	67.66	67.30	-0.2	1,059	-0.02%
2022/05/27	1	65.10	1.7	66.91	67.40	-0.7	1,080	-0.07%
2022/05/26	3.3	67.72	0.4	66.88	66.00	2.9	1,075	0.27%
2022/05/25	6.2	72.83	6	73.93	71.60	0.2	1,036	0.02%
2022/05/24	2	79.20	0	0.00	78.30	2	1,014	0.20%
2022/05/23	0	0.00	0.8	79.78	81.00	-0.8	980	-0.08%
2022/05/20	6	74.63	0.5	75.56	74.50	5.5	949	0.58%
2022/05/19	0.1	71.70	0.2	75.47	77.70	-0.1	921	-0.01%
2022/05/18	0	0.00	0.1	72.60	72.60	-0.1	873	-0.01%
2022/05/17	0	0.00	1	63.77	66.00	-1	883	-0.12%
2022/05/16	0	0.00	0	60.50	60.00	0	882	0.00%
2022/05/13	1.1	59.72	0	0.00	59.90	1.1	889	0.12%
2022/05/12	1	59.80	0	0.00	59.50	1	898	0.11%
2022/05/11	1	59.80	0.8	60.81	60.00	0.2	899	0.02%
2022/05/10	1	60.00	0.6	61.72	61.50	0.4	910	0.04%
2022/05/09	2	62.60	0	0.00	61.80	2	931	0.21%
2022/05/05	0	0.00	0.8	67.38	67.20	-0.8	946	-0.09%
2022/05/04	0.3	64.89	1	65.40	65.30	-0.8	951	-0.08%
2022/05/03	1.1	64.69	0	0.00	64.30	1.1	973	0.12%
2022/04/29	0.3	66.56	1	67.90	65.60	-0.7	1,003	-0.07%
2022/04/28	0	0.00	4	65.90	65.60	-4	1,039	-0.38%
2022/04/27	1	64.80	2.4	65.87	66.20	-1.4	1,110	-0.13%
2022/04/26	0	0.00	0.7	67.80	67.50	-0.7	1,154	-0.06%
2022/04/25	0.3	68.10	0	0.00	68.50	0.3	1,172	0.03%
2022/04/22	3	73.17	0.4	73.18	72.10	2.6	1,194	0.22%
2022/04/21	4	75.43	0	0.00	76.00	4	1,236	0.32%
2022/04/20	0	0.00	2	72.95	74.00	-2	1,222	-0.16%
2022/04/19	1	67.50	1.7	67.63	67.30	-0.7	1,222	-0.06%
2022/04/18	1.1	65.28	0	65.70	65.10	1	1,236	0.08%
2022/04/15	2.1	68.95	0.2	68.85	67.60	1.9	1,245	0.15%
2022/04/13	0	0.00	0.1	73.70	74.60	-0.1	1,256	-0.01%
2022/04/12	0.2	76.30	6.1	74.15	74.60	-6	1,271	-0.47%
2022/04/11	3	78.43	3.1	78.48	77.70	-0.1	1,289	-0.01%
2022/04/01	1.2	79.18	0	0.00	79.50	1.2	1,508	0.08%
2022/03/30	2	82.30	0	0.00	81.60	2	1,665	0.12%
2022/03/25	0.1	85.40	0	0.00	84.40	0.1	1,712	0.01%
2022/03/24	1	88.00	2.3	87.55	87.10	-1.3	1,716	-0.08%
2022/03/23	0	0.00	2	86.90	86.10	-2	1,712	-0.12%
2022/03/22	1.1	84.10	0	0.00	83.80	1.1	1,732	0.06%
2022/03/21	5	86.20	0	0.00	85.10	5	1,761	0.28%
2022/03/18	1.4	84.75	0.2	85.60	85.50	1.3	1,845	0.07%
2022/03/17	0	0.00	2.3	89.70	88.50	-2.3	1,835	-0.12%
2022/03/16	0.1	83.50	3	84.20	84.20	-2.9	1,867	-0.16%
2022/03/15	4	86.95	0.3	86.88	86.00	3.8	1,934	0.19%
2022/03/14	0.1	87.08	0	0.00	87.10	0.1	1,965	0.00%
2022/03/11	0	87.60	1.1	89.47	89.50	-1	1,998	-0.05%
2022/03/10	0	0.00	0.4	86.15	88.50	-0.4	1,990	-0.02%
2022/03/09	0	0.00	0.2	80.13	80.50	-0.2	1,995	-0.01%
2022/03/08	1.1	77.66	2.8	79.09	78.00	-1.7	2,020	-0.09%
2022/03/07	0.2	79.88	0	0.00	80.00	0.2	2,053	0.01%
2022/03/04	3	84.67	0.1	85.90	83.50	3	2,104	0.14%
2022/03/03	0.1	85.10	2	84.90	85.00	-1.9	2,186	-0.09%
2022/03/02	0	0.00	0.3	87.43	86.80	-0.3	2,236	-0.01%
2022/03/01	0	0.00	4.3	78.98	85.30	-4.3	2,317	-0.19%
2022/02/25	1	77.60	0	0.00	77.60	1	2,389	0.04%
2022/02/24	2.1	75.46	0	0.00	75.00	2.1	2,423	0.09%
2022/02/23	1	79.40	0.3	80.28	80.30	0.7	2,430	0.03%
2022/02/22	1.2	80.05	0	0.00	79.50	1.2	2,464	0.05%
2022/02/21	0	0.00	0.3	82.80	82.20	-0.3	2,473	-0.01%
2022/02/18	2	84.10	0	0.00	84.10	2	2,506	0.08%
2022/02/17	1	85.10	3.1	87.69	85.50	-2.1	2,531	-0.08%
2022/02/16	2.4	84.25	0	0.00	83.50	2.4	2,560	0.09%
2022/02/15	1	85.80	0.1	84.60	82.80	1	2,622	0.04%
2022/02/11	0	0.00	1	85.90	85.10	-1	2,858	-0.03%
2022/02/10	1	87.20	0	0.00	86.10	1	3,043	0.03%
2022/02/09	0	0.00	0.4	85.95	87.70	-0.4	3,228	-0.01%
2022/02/08	0	0.00	1	82.60	82.90	-1	3,397	-0.03%
2022/02/07	0.1	80.50	0	0.00	81.80	0.1	3,434	0.00%
2022/01/26	1	84.39	0	0.00	83.50	1	3,518	0.03%
2022/01/25	0.1	87.80	0.3	88.08	85.00	-0.2	3,528	-0.01%
2022/01/24	4.1	89.38	0	89.80	89.50	4.1	3,551	0.11%
2022/01/21	1.2	92.13	0.1	96.20	92.00	1.2	3,545	0.03%
2022/01/20	1	96.80	1.1	98.71	96.20	-0.1	3,563	0.00%
2022/01/19	1	91.50	2	89.15	93.20	-1	3,557	-0.03%
2022/01/18	0.3	83.39	0	0.00	84.80	0.3	3,530	0.01%
2022/01/17	1	78.20	1.5	82.07	83.00	-0.5	3,527	-0.01%
2022/01/14	0.2	83.25	0	0.00	83.10	0.2	3,508	0.01%
2022/01/11	0.2	89.00	0	0.00	88.00	0.2	3,473	0.01%
2022/01/10	0.1	89.00	0	0.00	90.30	0.1	3,459	0.00%
2022/01/07	0.1	95.05	0.1	98.20	93.80	0	3,447	0.00%
2022/01/06	0.1	95.00	1	99.70	98.00	-1	3,454	-0.03%
2022/01/05	0.1	97.90	0.1	99.70	98.10	-0.1	3,464	0.00%
2022/01/04	1.4	96.75	0	0.00	99.00	1.4	3,445	0.04%
2022/01/03	0.3	95.70	2	97.20	94.10	-1.7	3,427	-0.05%
2021/12/30	0.3	97.50	0	0.00	98.00	0.3	3,412	0.01%
2021/12/29	5.3	96.02	1	95.00	96.10	4.3	3,397	0.13%
2021/12/28	2.9	93.78	2.3	98.64	100.00	0.6	3,331	0.02%
2021/12/27	0	0.00	0.2	89.53	91.30	-0.2	3,242	0.00%
2021/12/24	2.4	81.36	0	0.00	83.00	2.4	3,173	0.08%
2021/12/23	0.1	77.50	0	0.00	77.50	0.1	3,111	0.00%
2021/12/16	1	71.60	0	0.00	73.00	1	3,173	0.03%
2021/12/15	0	0.00	2	76.10	76.00	-2	3,146	-0.06%
2021/12/14	2	77.65	0.7	76.70	80.00	1.3	3,115	0.04%
2021/12/13	0	0.00	0.7	73.40	73.40	-0.7	3,029	-0.02%
2021/11/30	0	0.00	2	42.90	43.05	-2	2,974	-0.07%
2021/11/26	1	37.60	7	38.84	38.25	-6	2,884	-0.21%
2021/11/25	0	0.00	1	41.40	41.00	-1	2,878	-0.03%
2021/11/24	2	43.30	4.4	44.17	43.35	-2.4	2,908	-0.08%
2021/11/23	0	0.00	3	45.95	45.10	-3	3,023	-0.10%
2021/11/22	3.2	45.55	0	0.00	45.55	3.2	3,110	0.10%
2021/11/19	0	0.00	9	46.45	46.20	-9	3,092	-0.29%
2021/11/18	6	49.44	5	49.59	48.50	1	3,059	0.03%
2021/11/17	4	47.93	0	0.00	46.80	4	2,980	0.13%
2021/11/16	5	48.62	3	47.23	48.60	2	2,934	0.07%
2021/11/15	3.2	49.00	2.1	49.06	50.60	1.1	2,867	0.04%
2021/11/12	0.5	46.00	0	0.00	46.00	0.5	2,783	0.02%
2021/11/11	0.5	42.95	0	43.50	42.80	0.5	2,756	0.02%
2021/11/08	2	45.10	7	44.57	43.70	-5	2,778	-0.18%
2021/11/05	3	45.80	0	0.00	45.00	3	2,744	0.11%
2021/11/04	1	44.55	2	45.18	44.50	-1	2,715	-0.04%
2021/11/03	1	42.85	11	43.95	45.55	-10	2,817	-0.35%
2021/11/02	1	43.05	256	43.00	42.85	-255	2,884	-8.84%	大賣/鉅額交易
2021/11/01	2	46.65	0.1	48.40	47.55	2	2,887	0.07%
2021/10/29	2	42.65	6	46.40	45.95	-4	2,821	-0.14%
2021/10/28	12.1	40.05	16.1	41.17	42.75	-4	2,637	-0.15%
2021/10/27	6	38.73	3.3	38.40	38.90	2.7	2,445	0.11%
2021/10/25	1	32.20	6.3	32.10	32.20	-5.3	2,222	-0.24%
2021/10/19	6	29.28	3	28.32	29.40	3	2,137	0.14%
2021/10/18	3	29.00	0	0.00	29.05	3	2,120	0.14%
2021/10/15	0	0.00	1	25.60	26.45	-1	2,104	-0.05%
2021/10/14	2.1	24.83	0	0.00	24.05	2.1	2,106	0.10%
2021/10/13	2	25.28	0	0.00	25.25	2	2,119	0.09%
2021/10/08	0	0.00	1	27.00	27.20	-1	2,124	-0.05%
2021/10/07	1	27.55	1	27.75	27.75	0	2,132	0.00%
2021/10/01	1	28.30	2	29.10	28.60	-1	2,256	-0.04%
2021/09/29	1	27.35	0	0.00	27.35	1	2,380	0.04%
2021/09/28	1	27.30	0	0.00	28.40	1	2,395	0.04%
2021/09/24	1	28.40	0	0.00	28.60	1	2,402	0.04%
2021/09/16	0	0.00	2	30.00	29.90	-2	2,414	-0.08%
2021/09/15	2	37.20	0	0.00	33.00	2	2,390	0.08%
2021/09/14	0	0.00	1.1	34.27	34.45	-1.1	2,322	-0.05%
2021/09/08	0	0.00	2	28.50	28.50	-2	2,355	-0.08%
2021/08/31	0	31.90	0	0.00	32.20	0	2,391	0.00%
2021/08/30	2	32.08	1	32.20	32.20	1	2,343	0.04%
2021/08/27	23	34.18	0.1	34.23	33.80	22.9	2,273	1.01%
2021/08/26	3	30.75	1.2	29.55	31.55	1.8	2,125	0.09%
2021/08/24	0	0.00	0.1	26.10	26.10	-0.1	1,994	0.00%
2021/08/19	0	0.00	5.2	22.86	22.80	-5.2	1,949	-0.27%
2021/08/11	2	31.10	0	0.00	31.10	2	1,880	0.11%
2021/08/10	0.1	34.60	0	0.00	34.55	0.1	1,892	0.01%
2021/08/09	4.3	37.98	3.2	37.69	38.35	1.1	1,894	0.06%
2021/08/06	0	0.00	21.7	35.03	35.20	-21.7	1,755	-1.24%
2021/08/05	3	29.82	0.6	31.12	32.00	2.4	1,647	0.15%
2021/08/04	1	29.10	2	28.83	29.15	-1	1,575	-0.06%
2021/07/28	1	23.75	0	0.00	23.85	1	1,531	0.07%
2021/07/26	1	25.50	0	0.00	25.50	1	1,529	0.07%
2021/07/14	1.4	23.79	0.9	24.61	24.20	0.5	1,567	0.03%
2021/07/13	1.3	25.62	0	0.00	25.45	1.3	1,631	0.08%
2021/07/09	1.2	24.94	0	0.00	24.55	1.2	1,589	0.08%
2021/07/07	2	23.95	0	0.00	24.40	2	1,497	0.13%
2021/07/06	0	0.00	4.4	22.20	22.20	-4.4	1,407	-0.31%
2021/06/30	0.2	18.00	0	0.00	17.85	0.2	1,330	0.02%
2021/06/16	2	10.70	0	0.00	10.70	2	1,332	0.15%
2021/06/11	0.1	10.65	0	0.00	10.90	0.1	1,393	0.01%
2021/06/09	0	0.00	1	11.00	11.00	-1	1,377	-0.07%
2021/06/08	0.2	9.99	0	0.00	10.00	0.2	1,374	0.02%
2021/06/04	6	10.34	0	0.00	10.25	6	1,487	0.40%
2021/05/28	0	0.00	4	9.90	9.95	-4	1,445	-0.28%
2021/05/27	1	9.48	0	0.00	9.70	1	1,445	0.07%
2021/05/26	1.1	9.64	0	0.00	9.64	1.1	1,447	0.08%
2021/05/21	0	0.00	1.3	9.34	9.39	-1.3	1,457	-0.09%
2021/05/11	0.1	10.70	0	0.00	10.40	0.1	1,382	0.01%
2021/05/10	0.1	10.85	0	0.00	10.90	0.1	1,362	0.01%
2021/05/05	0.1	10.50	0	0.00	10.40	0.1	1,339	0.01%
2021/05/04	0.1	10.65	0	0.00	10.45	0.1	1,337	0.01%
2021/04/29	0.2	10.92	0	0.00	10.80	0.2	1,295	0.02%
2021/04/27	0.2	11.18	0	0.00	11.15	0.2	1,302	0.02%
2021/04/23	0.2	10.90	0	0.00	10.90	0.2	1,294	0.02%
2021/04/22	0.5	11.22	0	0.00	11.00	0.5	1,301	0.04%
2021/04/21	0.2	11.35	0	0.00	11.30	0.2	1,304	0.02%
2021/04/19	0.1	11.50	0	0.00	11.20	0.1	1,289	0.01%
2021/04/14	0	0.00	20	12.06	12.25	-20	1,259	-1.59%
2021/04/13	20	13.18	0	0.00	12.75	20	1,258	1.59%
2021/04/12	0	0.00	0.7	12.75	12.75	-0.7	1,215	-0.06%
2021/04/09	0.4	11.72	0	0.00	11.60	0.4	1,175	0.04%
2021/04/08	4	12.23	2	12.30	12.15	2	1,175	0.17%
2021/04/07	2	11.08	0	0.00	11.40	2	1,149	0.17%
2021/04/01	0	0.00	1	10.25	10.30	-1	1,315	-0.08%
2021/03/24	0.1	10.85	105	10.62	10.65	-104.9	1,330	-7.88%	大賣/鉅額交易
2021/03/23	1	10.75	0	0.00	10.45	1	1,327	0.08%
2021/03/18	0.1	11.80	0	0.00	11.50	0.1	1,285	0.01%
2021/03/17	0.3	12.05	2	11.98	12.10	-1.7	1,256	-0.14%
2021/03/16	0.1	11.20	0	0.00	11.35	0.1	1,205	0.01%
2021/03/15	0.3	10.35	0	0.00	10.35	0.3	1,191	0.02%
2021/03/12	1	10.20	0	0.00	10.15	1	1,207	0.08%
2021/03/10	0.1	10.70	0	0.00	10.55	0.1	1,184	0.01%
2021/03/09	0.2	10.45	0	0.00	10.40	0.2	1,114	0.02%
2021/03/08	0.3	11.55	0	0.00	11.55	0.3	1,105	0.02%
2021/03/05	0.1	12.80	0	0.00	12.80	0.1	1,114	0.01%
2021/03/04	0	0.00	1	14.25	14.20	-1	1,126	-0.09%
2021/03/03	4	14.11	0	0.00	14.20	4	1,159	0.35%
2021/03/02	0	0.00	1	14.60	14.40	-1	1,213	-0.08%
2021/02/25	1	14.60	0	0.00	14.40	1	1,377	0.07%
2021/02/23	0	0.00	1	14.70	14.70	-1	1,388	-0.07%
2021/02/22	1	14.50	0	0.00	14.50	1	1,402	0.07%
2021/02/19	0	0.00	3	14.45	14.55	-3	1,410	-0.21%
2021/02/17	2	14.00	0	0.00	14.00	2	1,438	0.14%
2021/02/05	0.1	13.90	0	0.00	13.75	0.1	1,462	0.00%
2021/02/03	0	0.00	1	14.00	13.80	-1	1,531	-0.07%
2021/02/01	1	13.55	0	0.00	13.60	1	1,666	0.06%
2021/01/27	2	14.20	0	0.00	14.25	2	1,813	0.11%
2021/01/22	0	13.95	2	14.10	13.95	-2	1,902	-0.10%
2021/01/19	1	15.15	1	15.30	15.15	0	1,875	0.00%
2021/01/18	2	15.13	0.7	15.30	15.30	1.3	1,877	0.07%
2021/01/15	1	15.40	1	15.75	15.75	0	1,872	0.00%
2021/01/14	0	0.00	1	15.80	16.65	-1	1,854	-0.05%
2021/01/13	0	0.00	1	15.60	15.60	-1	1,832	-0.05%
2021/01/12	1	15.45	3	15.55	15.35	-2	1,834	-0.11%
2021/01/11	4	15.81	1	15.90	15.70	3	1,828	0.16%
2021/01/08	0	0.00	1	16.40	16.00	-1	1,828	-0.05%
2021/01/07	1.2	15.92	0	0.00	15.80	1.2	1,819	0.06%
2021/01/06	1	16.20	1	15.95	15.85	0	1,825	0.00%
2021/01/05	1	16.55	2	16.78	16.55	-1	1,799	-0.06%
2021/01/04	1	16.15	0	0.00	16.10	1	1,785	0.06%
2020/12/31	1.1	16.44	0	0.00	16.10	1.1	1,780	0.06%
2020/12/30	0.1	17.45	0	0.00	16.65	0.1	1,757	0.01%
2020/12/24	0	0.00	4	15.61	15.60	-4	1,502	-0.27%
2020/12/23	5	14.95	0	0.00	14.95	5	1,484	0.34%
2020/12/22	1	15.15	0	0.00	15.05	1	1,508	0.07%
2020/12/21	3	15.25	5	15.28	15.20	-2	1,528	-0.13%
2020/12/14	1	15.30	0	0.00	15.50	1	1,656	0.06%
2020/12/09	3	15.82	0	0.00	15.65	3	1,837	0.16%
2020/12/08	1	15.80	1	15.90	15.90	0	1,863	0.00%
2020/12/07	1.1	15.18	0	0.00	15.20	1.1	1,921	0.06%
2020/11/30	0.1	16.85	0	0.00	16.10	0.1	2,320	0.00%
2020/11/25	10	16.60	4	17.05	17.20	6	2,353	0.25%
2020/11/24	0	0.00	1	15.45	16.00	-1	2,235	-0.04%
2020/11/23	1	14.95	0	0.00	15.10	1	2,193	0.05%
2020/11/19	0	0.00	2	15.53	15.35	-2	2,190	-0.09%
2020/11/18	2	15.30	1	15.25	15.25	1	2,174	0.05%
2020/11/17	0	0.00	1	15.45	15.40	-1	2,171	-0.05%
2020/11/16	1	15.15	0	0.00	14.85	1	2,165	0.05%
2020/11/13	11	14.86	0	0.00	15.00	11	2,168	0.51%
2020/11/12	0	0.00	0.2	15.72	15.30	-0.2	2,148	-0.01%
2020/11/10	30	15.92	0	0.00	15.65	30	2,116	1.42%
2020/11/09	2	16.70	2	17.00	16.45	0	2,082	0.00%
2020/11/06	10	15.40	0	0.00	16.00	10	2,006	0.50%
2020/10/30	0	0.00	2	14.35	14.20	-2	1,936	-0.10%
2020/10/29	0.2	13.30	0	0.00	13.05	0.2	1,905	0.01%
2020/10/28	10	13.40	0	0.00	13.40	10	1,902	0.53%
2020/10/27	2	13.25	2	13.50	13.40	0	1,903	0.00%
2020/10/22	10	14.00	0	0.00	13.95	10	1,915	0.52%
2020/10/21	2	14.30	0	0.00	14.10	2	1,923	0.10%
2020/10/19	10	14.10	0	0.00	14.05	10	1,952	0.51%
2020/10/16	10	14.30	0	0.00	14.25	10	1,951	0.51%
2020/10/06	0	0.00	2	14.20	14.15	-2	1,911	-0.10%
2020/09/22	1	14.85	0	0.00	14.80	1	1,893	0.05%
2020/09/21	1	16.00	0	0.00	15.85	1	1,842	0.05%
2020/09/18	0	0.00	1	16.50	16.45	-1	1,818	-0.05%
2020/09/17	1	16.60	0	0.00	16.55	1	1,802	0.06%
2020/09/16	1	16.70	28	16.85	16.70	-27	1,791	-1.51%
2020/09/15	2	16.63	0	0.00	17.20	2	1,759	0.11%
2020/09/10	1	16.10	28	16.10	16.05	-27	1,638	-1.65%
2020/09/08	2	15.00	2	15.55	16.00	0	1,521	0.00%
2020/09/07	1	16.60	1	16.90	16.50	0	1,493	0.00%
2020/09/04	0	0.00	3	17.03	17.05	-3	1,428	-0.21%
2020/09/03	0	0.00	3	15.50	15.50	-3	1,267	-0.24%
2020/09/02	0	0.00	2	14.00	14.10	-2	1,228	-0.16%
2020/09/01	0	0.00	1	12.80	12.85	-1	1,140	-0.09%
2020/08/28	1	12.10	0	0.00	12.10	1	1,116	0.09%
2020/08/27	0.2	12.30	0	0.00	12.00	0.2	1,118	0.02%
2020/08/20	0.1	12.00	0	0.00	11.40	0.1	1,101	0.01%
2020/08/12	0	0.00	1	12.30	12.25	-1	1,068	-0.09%
2020/08/10	0	0.00	1	12.50	12.60	-1	1,034	-0.10%
2020/08/07	3.4	12.93	4	12.96	12.80	-0.6	1,017	-0.06%
2020/08/06	0	0.00	1	14.15	14.10	-1	934	-0.11%
2020/07/30	0	14.30	0	0.00	14.30	0	997	0.00%
2020/07/28	2	13.55	2	13.70	13.50	0	979	0.00%
2020/07/27	4	14.63	4	14.93	14.15	0	979	0.00%
2020/07/24	0	0.00	1	15.90	15.65	-1	966	-0.10%
2020/07/23	3	16.85	3	17.30	16.85	0	958	0.00%
2020/07/22	1	15.95	0	0.00	16.20	1	942	0.11%
2020/07/08	2	17.60	5	17.60	16.90	-3	965	-0.31%
2020/07/07	0	0.00	5	18.05	18.05	-5	946	-0.53%
2020/07/06	4	16.51	0	0.00	16.45	4	948	0.42%
2020/07/03	1	16.35	0	0.00	16.35	1	963	0.10%
2020/06/30	1	16.60	0	0.00	16.65	1	969	0.10%
2020/06/10	4	10.00	2	10.55	10.00	2	1,015	0.20%
2020/06/09	4	10.48	2	10.95	10.30	2	1,027	0.19%
2020/06/04	2	10.85	0	0.00	10.85	2	1,048	0.19%
2020/06/03	2	10.75	2	11.55	11.25	0	1,078	0.00%
2020/06/02	0	0.00	2	11.15	11.15	-2	1,064	-0.19%
2020/06/01	1	10.10	0	0.00	10.15	1	1,059	0.09%
2020/05/29	4	10.40	3	10.70	10.40	1	1,094	0.09%
2020/05/28	0	0.00	3	10.90	10.90	-3	1,123	-0.27%
2020/05/27	0	0.00	5	9.83	9.93	-5	1,123	-0.45%
2020/05/26	0	0.00	1	9.13	9.03	-1	1,187	-0.08%
2020/05/25	5	9.01	0	0.00	9.01	5	1,310	0.38%
2020/05/22	1	9.16	3	9.10	9.21	-2	1,405	-0.14%
2020/05/21	3	9.12	3	9.12	9.15	0	1,442	0.00%
2020/05/20	3	9.02	0	0.00	9.02	3	1,505	0.20%
2020/05/14	0	0.00	2	9.62	9.23	-2	1,679	-0.12%
2020/05/11	6	9.16	0	0.00	9.20	6	1,663	0.36%
2020/05/06	0	0.00	3	9.59	9.56	-3	1,640	-0.18%
2020/05/05	0	0.00	1	9.41	9.35	-1	1,638	-0.06%
2020/05/04	2	9.25	0	0.00	9.18	2	1,634	0.12%
2020/04/30	0	0.00	4	9.77	9.75	-4	1,625	-0.25%
2020/04/29	2	9.44	2	9.49	9.50	0	1,592	0.00%
2020/04/28	1	8.55	0	0.00	8.64	1	1,571	0.06%
2020/04/24	0	0.00	2	8.35	8.30	-2	1,587	-0.13%
2020/04/21	4	8.47	0	0.00	8.20	4	1,581	0.25%
2020/04/20	1	8.81	0	0.00	8.81	1	1,580	0.06%
2020/04/17	0	0.00	2	8.98	8.64	-2	1,583	-0.13%
2020/04/14	1	8.52	0	0.00	8.70	1	1,577	0.06%
2020/04/09	0	0.00	1	8.93	8.67	-1	1,582	-0.06%
2020/04/07	0	0.00	1	8.55	8.59	-1	1,599	-0.06%
2020/04/06	0	0.00	1	8.55	8.40	-1	1,600	-0.06%
2020/03/31	0	0.00	2	7.94	7.80	-2	1,584	-0.13%
2020/03/30	4	7.76	2	7.67	7.79	2	1,580	0.13%
2020/03/27	1	8.89	2	8.73	8.22	-1	1,574	-0.06%
2020/03/26	3	8.51	2	8.34	8.55	1	1,557	0.06%
2020/03/25	1	7.76	1	7.85	7.78	0	1,542	0.00%
2020/03/23	0	0.00	1	6.65	7.12	-1	1,530	-0.07%
2020/03/20	8	7.19	6	7.40	7.01	2	1,519	0.13%
2020/03/19	2	7.35	0	0.00	7.34	2	1,489	0.13%
2020/03/18	2	8.20	4	8.39	8.15	-2	1,477	-0.14%
2020/03/17	1	9.10	0	0.00	9.05	1	1,455	0.07%
2020/03/16	1	9.74	0	0.00	9.60	1	1,444	0.07%
2020/03/13	6	9.54	6	9.68	9.80	0	1,434	0.00%
2020/03/12	3	10.88	2	10.95	10.60	1	1,415	0.07%
2020/03/11	0	0.00	1	12.10	11.75	-1	1,377	-0.07%
2020/03/10	1	11.25	1	11.95	11.85	0	1,356	0.00%
2020/03/09	5	12.18	5	12.39	12.15	0	1,319	0.00%
2020/03/06	1	13.65	2	13.40	13.40	-1	1,275	-0.08%
2020/03/05	5	13.90	0	0.00	13.90	5	1,255	0.40%
2020/03/04	3	13.50	2	13.80	13.95	1	1,234	0.08%
2020/03/03	4	14.45	4	15.05	14.20	0	1,187	0.00%
2020/03/02	3	14.60	0	0.00	14.60	3	1,105	0.27%
2020/02/27	9	16.20	0	0.00	16.20	9	1,090	0.83%
2020/02/26	2	17.70	1	18.75	17.95	1	1,004	0.10%
2020/02/25	0	0.00	7	17.03	17.65	-7	873	-0.80%
2020/02/24	4	16.06	0	0.00	16.05	4	772	0.52%
2020/02/21	1	16.85	1	17.45	16.80	0	734	0.00%
2020/02/20	1	17.25	0	0.00	17.05	1	670	0.15%
2020/02/19	6	15.88	5	16.07	16.25	1	569	0.18%
2020/02/13	0	0.00	1	14.75	14.50	-1	510	-0.20%
2020/02/07	1	14.75	2	14.90	14.65	-1	548	-0.18%
2020/02/05	0	0.00	1	14.75	14.65	-1	569	-0.18%
2020/02/03	2	13.85	3	14.08	14.10	-1	584	-0.17%
2020/01/30	6	14.55	4	14.85	14.60	2	628	0.32%
2020/01/20	2	15.75	0	0.00	15.85	2	722	0.28%
2020/01/13	2	15.50	2	15.65	15.60	0	768	0.00%
2020/01/09	0	0.00	3	15.78	15.70	-3	773	-0.39%
2020/01/08	3	15.50	0	0.00	15.55	3	772	0.39%
2020/01/07	6	15.76	4	15.98	15.80	2	780	0.26%
2020/01/03	2	15.40	3	15.73	15.50	-1	763	-0.13%
2020/01/02	0	0.00	2	15.70	15.85	-2	777	-0.26%
2019/12/31	1	15.00	0	0.00	15.45	1	767	0.13%
2019/12/26	0	0.00	1	14.95	14.85	-1	781	-0.13%
2019/12/12	0	0.00	2	14.80	14.70	-2	850	-0.24%
2019/12/09	0	0.00	3	14.87	14.90	-3	884	-0.34%
2019/12/02	2	14.65	2	14.95	14.35	0	1,019	0.00%
2019/11/28	1	14.65	0	0.00	14.60	1	1,087	0.09%
2019/11/27	4	14.80	4	14.93	14.80	0	1,099	0.00%
2019/11/25	2	14.80	0	0.00	14.80	2	1,137	0.18%
2019/11/18	0	0.00	2	15.30	15.10	-2	1,245	-0.16%
2019/11/11	6	15.40	3	15.60	14.85	3	1,409	0.21%
2019/11/08	0	0.00	3	15.90	16.20	-3	1,391	-0.22%
2019/11/06	1	15.30	0	0.00	15.50	1	1,406	0.07%
2019/11/05	1	15.50	1	15.45	15.45	0	1,437	0.00%
2019/10/30	0	0.00	2	16.03	15.95	-2	1,407	-0.14%
2019/10/29	3	15.80	0	0.00	15.95	3	1,391	0.22%
2019/10/28	0	0.00	61	16.40	16.80	-61	1,343	-4.54%
2019/10/25	0	0.00	2	15.95	16.00	-2	1,231	-0.16%
2019/10/21	0	0.00	1	14.50	14.50	-1	1,179	-0.08%
2019/10/09	1	14.90	2	14.90	14.65	-1	1,153	-0.09%
2019/10/08	0	0.00	60	15.10	15.05	-60	1,144	-5.24%
2019/10/04	0	0.00	1	15.15	15.05	-1	1,110	-0.09%
2019/09/25	1	15.00	0	0.00	14.80	1	1,107	0.09%
2019/09/16	1	14.65	0	0.00	14.50	1	1,042	0.10%
2019/09/11	3	15.20	0	0.00	15.15	3	1,015	0.30%
2019/09/10	3	15.43	0	0.00	15.40	3	1,002	0.30%
2019/09/04	3	14.85	0	0.00	14.70	3	896	0.33%
2019/09/02	2	14.10	0	0.00	14.15	2	800	0.25%
2019/08/28	0	0.00	2	13.30	13.30	-2	731	-0.27%
2019/08/27	1	13.20	0	0.00	13.10	1	721	0.14%
2019/08/26	0.5	13.35	0	0.00	13.15	0.5	714	0.07%
2019/08/23	0	0.00	5	13.40	13.35	-5	694	-0.72%
2019/08/22	0	0.00	2	13.75	13.55	-2	677	-0.30%
2019/08/21	5	13.30	0	0.00	13.30	5	639	0.78%
2019/08/20	6	13.29	2	13.60	13.45	4	599	0.67%
2019/08/15	0	0.00	2	14.25	14.35	-2	414	-0.48%
2019/08/13	2	14.40	2	14.50	14.80	0	414	0.00%
2019/08/12	2	15.05	0	0.00	15.05	2	410	0.49%
2019/08/08	0	0.00	1	15.40	15.45	-1	405	-0.25%
2019/08/07	0	0.00	2	15.40	15.40	-2	379	-0.53%
2019/07/26	2	16.85	0	0.00	16.85	2	366	0.55%
2019/07/25	0	0.00	2	17.10	17.20	-2	373	-0.54%
2019/07/08	2	17.80	0	0.00	17.65	2	688	0.29%
2019/07/03	1	18.05	0	0.00	18.05	1	746	0.13%
2019/06/10	0	0.00	1	18.25	17.80	-1	783	-0.13%
2019/06/06	0	0.00	1	18.40	18.40	-1	787	-0.13%
2019/05/30	0	0.00	2	17.75	17.70	-2	814	-0.25%
2019/05/21	1	17.15	0	0.00	17.25	1	885	0.11%
2019/05/13	1	18.75	0	0.00	18.95	1	889	0.11%
2019/04/30	0	0.00	1	19.50	19.90	-1	880	-0.11%
2019/04/29	0	0.00	5	19.93	19.40	-5	889	-0.56%
2019/04/26	1	19.90	0	0.00	19.90	1	878	0.11%
2019/04/25	1	20.55	1	21.00	20.55	0	866	0.00%
2019/04/22	0	0.00	1	21.45	21.90	-1	820	-0.12%
2019/04/18	1	20.65	0	0.00	20.00	1	772	0.13%
2019/04/17	2	20.80	1	21.45	21.10	1	748	0.13%
2019/04/12	0	0.00	1	19.80	19.50	-1	675	-0.15%
2019/04/11	1	18.10	2	19.00	18.90	-1	653	-0.15%
2019/04/09	1	18.35	6	18.34	18.35	-5	640	-0.78%
2019/04/08	1	16.35	0	0.00	16.70	1	621	0.16%
2019/04/03	2	16.30	4	16.73	16.50	-2	637	-0.31%
2019/04/02	0	0.00	4	16.35	16.75	-4	655	-0.61%
2019/03/26	0	0.00	1	15.50	15.50	-1	785	-0.13%
2019/03/20	1	16.00	0	0.00	16.15	1	861	0.12%
2019/03/18	1	16.35	0	0.00	16.50	1	914	0.11%
2019/03/15	0	0.00	21	16.49	16.45	-21	950	-2.21%
2019/03/12	2	16.40	0	0.00	16.10	2	976	0.20%
2019/03/11	0	0.00	4	16.90	16.55	-4	973	-0.41%
2019/03/08	0	0.00	5	16.45	16.55	-5	973	-0.51%
2019/03/07	8	16.96	11	16.84	16.70	-3	970	-0.31%
2019/03/06	2	17.95	2	18.35	18.15	0	958	0.00%
2019/03/05	1	17.90	0	0.00	17.90	1	954	0.10%
2019/03/04	2	18.00	0	0.00	18.10	2	949	0.21%
2019/02/27	1	18.60	0	0.00	18.60	1	940	0.11%
2019/02/26	2	18.88	0	0.00	18.80	2	935	0.21%
2019/02/25	10	18.72	2	19.05	19.45	8	921	0.87%
2019/02/22	0	0.00	2	18.40	18.20	-2	896	-0.22%
2019/02/13	1	18.00	0	0.00	17.95	1	861	0.12%
2019/02/12	0	0.00	4	18.00	17.95	-4	858	-0.47%
2019/01/29	9	17.83	0	0.00	17.85	9	848	1.06%
2019/01/24	4	17.95	0	0.00	17.95	4	835	0.48%
2019/01/23	1	17.25	3	18.32	18.30	-2	827	-0.24%
2019/01/22	0	0.00	1	17.95	17.50	-1	816	-0.12%
2019/01/21	5	18.05	2	18.10	17.65	3	808	0.37%
2019/01/17	2	18.55	2	18.80	18.60	0	790	0.00%
2019/01/15	7	18.72	2	18.85	18.75	5	773	0.65%
2019/01/04	1	18.40	1	18.90	18.90	0	697	0.00%
2019/01/02	5	19.90	0	0.00	19.65	5	676	0.74%
2018/12/28	5	18.80	0	0.00	18.95	5	645	0.77%
2018/12/25	5	19.10	0	0.00	19.20	5	608	0.82%
2018/12/24	5	19.30	3	19.30	19.50	2	581	0.34%
2018/12/22	3	19.30	0	0.00	19.95	3	548	0.55%
2018/12/21	0	0.00	1	18.35	18.55	-1	487	-0.21%
2018/12/18	0	0.00	1	17.65	17.60	-1	481	-0.21%
2018/12/10	0	0.00	1	17.00	17.50	-1	360	-0.28%
2018/12/07	0	0.00	1	15.75	15.95	-1	324	-0.31%
2018/11/19	10	14.15	0	0.00	14.40	10	325	3.07%
2018/10/26	2	14.00	2	14.20	14.20	0	382	0.00%
2018/10/25	2	14.05	2	14.30	14.20	0	381	0.00%
2018/10/24	0	0.00	2	14.90	14.70	-2	380	-0.53%
2018/10/19	2	14.20	0	0.00	14.10	2	385	0.52%
2018/10/18	0	0.00	2	14.80	14.50	-2	383	-0.52%
2018/10/12	1	13.20	1	13.80	14.25	0	391	0.00%
2018/10/11	13	14.80	0	0.00	14.45	13	396	3.28%
2018/10/08	1	16.40	0	0.00	16.40	1	389	0.26%
2018/10/03	1	18.00	0	0.00	17.65	1	371	0.27%
2018/09/26	1	19.25	2	19.33	19.25	-1	350	-0.29%
2018/09/20	1	17.60	1	17.90	17.70	0	323	0.00%
2018/09/19	1	16.20	1	16.40	16.85	0	309	0.00%
2018/09/14	2	15.30	0	0.00	15.40	2	321	0.62%
2018/09/10	1	16.10	0	0.00	15.80	1	331	0.30%
2018/09/03	1	17.30	0	0.00	17.25	1	325	0.31%
2018/08/31	0	0.00	1	17.60	17.70	-1	318	-0.31%
2018/08/30	0	0.00	2	16.00	16.10	-2	299	-0.67%
2018/08/29	2	14.90	0	0.00	14.65	2	299	0.67%
2018/08/24	6	15.50	0	0.00	15.50	6	310	1.93%
2018/08/22	10	15.60	0	0.00	15.55	10	313	3.19%
2018/08/21	36	15.01	0	0.00	15.30	36	312	11.52%
2018/08/20	16	15.38	0	0.00	15.05	16	309	5.17%
2018/08/17	8	16.00	0	0.00	16.00	8	294	2.72%
2018/07/18	1	20.90	2	21.28	20.70	-1	274	-0.36%
2018/07/17	90	19.61	0	0.00	20.00	90	268	33.54%
2018/07/09	1	19.70	0	0.00	19.70	1	278	0.36%
2018/05/07	0	0.00	6	22.45	22.55	-6	733	-0.82%
2018/05/03	1	22.80	1	23.40	22.85	0	738	0.00%
2018/05/02	0	0.00	2	23.80	23.40	-2	737	-0.27%
2018/04/30	0	0.00	1	23.20	23.35	-1	729	-0.14%
2018/04/26	0	0.00	1	21.45	21.00	-1	728	-0.14%
2018/04/11	0	23.00	0	0.00	22.80	0	786	0.00%
2018/04/09	0	0.00	2	23.65	23.70	-2	783	-0.26%
2018/04/02	5	23.17	0	0.00	23.10	5	781	0.64%
2018/03/31	0	0.00	1	24.10	24.00	-1	770	-0.13%
2018/03/26	1	24.80	0	0.00	24.70	1	765	0.13%
2018/03/23	3	24.62	2	24.93	24.65	1	765	0.13%
2018/03/22	1	25.30	4	25.00	25.20	-3	760	-0.39%
2018/03/21	5	25.85	1	25.95	25.75	4	755	0.53%
2018/03/20	1	25.45	0	0.00	25.35	1	752	0.13%
2018/03/16	2	25.80	0	0.00	26.00	2	763	0.26%
2018/03/13	1	27.00	0	0.00	26.95	1	737	0.14%
2018/03/09	0	0.00	5	27.59	27.60	-5	718	-0.70%
2018/03/08	3	28.10	1	27.70	27.30	2	710	0.28%
2018/03/07	0	0.00	4	29.23	27.70	-4	691	-0.58%
2018/03/06	4	28.01	3	26.97	28.75	1	634	0.16%
2018/03/05	7	26.92	0	0.00	26.80	7	582	1.20%
2018/03/02	5	27.39	2	27.48	27.50	3	554	0.54%
2018/03/01	0	0.00	1	25.85	25.85	-1	474	-0.21%
2018/02/26	1	24.30	2	24.10	24.10	-1	470	-0.21%
2018/02/12	3	21.50	4	21.08	21.10	-1	472	-0.21%
2018/01/31	1	24.45	0	0.00	24.50	1	518	0.19%
2018/01/17	1	25.20	0	0.00	25.10	1	634	0.16%
2018/01/12	2	25.23	0	0.00	25.35	2	704	0.28%
2018/01/09	0	0.00	1	25.30	26.35	-1	733	-0.14%
2018/01/08	1	24.90	0	0.00	24.80	1	748	0.13%
2018/01/03	0	0.00	1	26.20	26.10	-1	772	-0.13%