金麗-KY (8429)-富邦-仁愛券商分點個股進出

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

金麗-KY

(8429)

可現股當沖

股價
10.15
漲跌
▲0.05
漲幅
+0.50%
成交量
150張
產業
上市貿易百貨類股
123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

金麗-KY (8429)籌碼相關－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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	5	10.10	0	0.00	10.10	5	285	1.75%
2024/04/29	0	0.00	0	10.30	10.30	0	278	-0.01%
2024/04/24	0	0.00	5.1	10.19	10.20	-5.1	242	-2.10%
2024/04/23	0	9.88	0	0.00	9.92	0	238	0.00%
2024/04/19	0	9.70	0	0.00	9.70	0	238	0.02%
2024/04/16	0	9.72	0	0.00	9.69	0	236	0.01%
2024/04/15	0	0.00	0	9.98	9.90	0	235	-0.01%
2024/04/12	0	0.00	0	9.96	9.93	0	242	-0.01%
2024/04/11	0	9.89	0.1	9.97	9.94	-0.1	244	-0.04%
2024/04/10	0	9.90	0	0.00	9.95	0	249	0.00%
2024/04/08	0	9.61	0	0.00	9.59	0	251	0.02%
2024/04/03	0.1	9.66	0	0.00	9.63	0.1	255	0.02%
2024/04/02	0	9.68	0	0.00	9.69	0	255	0.02%
2024/04/01	0	9.71	0	0.00	9.67	0	255	0.00%
2024/03/29	0	9.69	0	0.00	9.69	0	255	0.01%
2024/03/28	0	9.74	0.7	9.74	9.68	-0.7	257	-0.25%
2024/03/27	0	9.68	0	0.00	9.69	0	261	0.00%
2024/03/26	0.1	9.65	0	0.00	9.57	0.1	273	0.02%
2024/03/25	0.6	9.69	0	0.00	9.63	0.6	272	0.22%
2024/03/22	0.5	9.66	0	0.00	9.62	0.5	274	0.18%
2024/03/21	0	9.61	0	0.00	9.68	0	275	0.01%
2024/03/20	2	9.63	10	9.55	9.54	-8	273	-2.91%
2024/03/19	0.1	9.76	0	9.85	9.76	0.1	271	0.03%
2024/03/18	0.1	9.78	0	0.00	9.74	0.1	270	0.02%
2024/03/15	1	10.00	0	0.00	9.85	1	286	0.36%
2024/03/14	0.2	9.96	0	0.00	10.10	0.2	291	0.07%
2024/03/13	2.1	9.87	0	0.00	9.80	2.1	291	0.71%
2024/03/12	0.5	10.10	0	0.00	9.99	0.5	284	0.18%
2024/03/11	5	10.00	0	0.00	10.00	5	283	1.76%
2024/03/08	2	10.05	0.1	10.10	10.00	2	304	0.64%
2024/03/07	2	10.18	0.1	10.20	10.10	2	307	0.64%
2024/03/04	1.4	10.41	0	0.00	10.45	1.4	322	0.43%
2024/03/01	5	10.35	0	0.00	10.35	5	336	1.49%
2024/02/29	0	10.55	0	0.00	10.40	0	346	0.00%
2024/02/22	8	10.78	0	0.00	10.75	8	347	2.30%
2024/02/21	0	0.00	2	10.70	10.75	-2	345	-0.58%
2024/02/16	1	10.70	0	0.00	10.65	1	339	0.29%
2024/02/05	0	0.00	3	10.70	10.70	-3	335	-0.89%
2024/01/24	2	10.70	0	0.00	10.80	2	334	0.60%
2024/01/19	0	10.65	0	0.00	10.75	0	338	0.00%
2024/01/17	6	10.82	0	0.00	10.55	6	343	1.75%
2024/01/16	0	10.95	1	11.00	10.85	-1	336	-0.30%
2024/01/15	0.1	10.90	0	0.00	11.00	0.1	336	0.01%
2024/01/12	0	0.00	2	10.90	10.95	-2	346	-0.58%
2024/01/10	1	10.85	0	0.00	11.00	1	383	0.26%
2024/01/04	1	10.80	0	0.00	10.90	1	437	0.23%
2024/01/02	0	0.00	18	10.91	11.00	-18	432	-4.16%
2023/12/29	1.2	10.92	15	10.90	10.85	-13.8	428	-3.22%
2023/12/21	1	10.70	1	11.05	11.05	0	417	0.00%
2023/12/20	10	10.84	0	0.00	10.85	10	404	2.47%
2023/12/14	0	0.00	0	10.70	10.80	0	412	-0.01%
2023/12/12	1	10.70	0	0.00	10.75	1	405	0.25%
2023/12/05	0	11.10	0	0.00	11.00	0	375	0.01%
2023/12/01	11	11.15	0	0.00	11.05	11	345	3.18%
2023/11/27	0	0.00	1	11.15	11.15	-1	301	-0.33%
2023/11/24	12	10.90	0	0.00	10.95	12	289	4.14%
2023/11/22	0	0.00	1	10.65	10.75	-1	276	-0.35%
2023/11/21	0	0.00	38	10.57	10.60	-38	275	-13.82%
2023/11/10	0	10.63	0	0.00	10.50	0	262	0.00%
2023/11/07	0	0.00	1	10.70	10.65	-1	265	-0.38%
2023/10/31	2	10.55	0	0.00	10.45	2	276	0.72%
2023/10/27	0	0.00	1	10.80	10.75	-1	272	-0.37%
2023/10/25	1	10.75	0	0.00	10.85	1	272	0.37%
2023/10/19	1	10.90	0	0.00	11.00	1	258	0.39%
2023/10/18	0	0.00	8	11.15	11.20	-8	245	-3.25%
2023/10/17	0.1	10.40	0.1	10.50	10.50	0	220	0.01%
2023/10/16	4	10.59	66	10.75	10.65	-62	212	-29.22%
2023/10/12	3	10.00	0	0.00	10.05	3	161	1.86%
2023/10/11	0	9.98	0	0.00	10.00	0	162	0.02%
2023/10/06	14	9.97	0	0.00	10.00	14	165	8.48%
2023/10/05	0	0.00	2	10.05	10.05	-2	172	-1.16%
2023/09/28	0	0.00	0.1	10.05	10.05	-0.1	208	-0.04%
2023/09/27	6	10.00	0	0.00	10.05	6	216	2.78%
2023/09/21	0	0.00	0.1	10.20	10.10	-0.1	231	-0.03%
2023/09/20	10.1	10.02	0	0.00	9.97	10.1	224	4.48%
2023/09/19	0	0.00	3	10.05	10.05	-3	225	-1.33%
2023/09/18	6	10.10	0	0.00	10.10	6	227	2.64%
2023/09/15	4	10.10	0	0.00	10.15	4	229	1.74%
2023/09/14	0	0.00	1	10.10	10.15	-1	229	-0.44%
2023/09/13	5	10.15	0	0.00	10.15	5	228	2.19%
2023/09/08	0	0.00	19	10.05	10.10	-19	236	-8.02%
2023/09/07	0	0.00	1	10.15	10.10	-1	239	-0.42%
2023/09/06	2	10.10	0	0.00	10.10	2	239	0.83%
2023/09/05	0	10.15	0	0.00	10.10	0	243	0.00%
2023/08/31	0	0.00	4.1	10.13	10.15	-4.1	249	-1.63%
2023/08/29	0	9.92	1	9.88	9.91	-1	255	-0.38%
2023/08/28	0	9.92	0	0.00	9.92	0	257	0.01%
2023/08/25	0	9.94	0	0.00	9.92	0	257	0.01%
2023/08/24	0	9.95	1	9.92	9.92	-1	258	-0.38%
2023/08/23	0	9.96	0	0.00	9.97	0	259	0.00%
2023/08/22	0	9.91	0	0.00	9.91	0	262	0.01%
2023/08/18	0	9.97	0	0.00	9.89	0	267	0.01%
2023/08/17	1.1	9.90	0	0.00	9.88	1.1	272	0.39%
2023/08/16	1	9.90	0	0.00	9.88	1	285	0.35%
2023/08/10	0	10.05	0	0.00	9.99	0	303	0.01%
2023/08/08	2	10.10	0	0.00	10.15	2	307	0.65%
2023/08/07	1	10.25	0	0.00	10.20	1	307	0.33%
2023/08/04	0	10.30	0.1	10.30	10.25	0	304	-0.01%
2023/08/02	1	10.35	0	0.00	10.40	1	304	0.33%
2023/08/01	0.5	10.45	0	0.00	10.40	0.5	307	0.16%
2023/07/24	0.1	10.30	0	0.00	10.35	0.1	301	0.03%
2023/07/18	0	10.65	10	10.65	10.70	-10	295	-3.38%
2023/07/12	0	11.05	0	0.00	10.70	0	289	0.01%
2023/07/07	0	0.00	1	11.10	11.20	-1	272	-0.37%
2023/06/30	0	11.00	0	0.00	10.90	0	235	0.01%
2023/06/29	2	10.95	0	0.00	10.90	2	232	0.86%
2023/06/21	3	10.80	0	0.00	10.85	3	227	1.32%
2023/06/13	0.1	10.85	0	0.00	10.85	0.1	222	0.04%
2023/06/12	0.1	10.95	0	0.00	10.85	0.1	221	0.05%
2023/06/08	0.1	11.05	0	0.00	10.95	0.1	223	0.04%
2023/05/26	0	0.00	3	10.95	10.90	-3	231	-1.29%
2023/05/18	0	0.00	10	10.95	10.90	-10	218	-4.58%
2023/05/16	0	0.00	2	10.85	10.65	-2	207	-0.96%
2023/05/15	0	0.00	3	10.60	10.60	-3	207	-1.45%
2023/04/28	0	0.00	0.1	10.45	10.40	-0.1	341	-0.01%
2023/04/25	0	10.30	0	0.00	10.25	0	349	0.00%
2023/04/21	0	0.00	0.1	10.40	10.35	-0.1	355	-0.03%
2023/04/19	0	11.00	0	0.00	10.55	0	369	0.00%
2023/04/18	0	0.00	2	10.58	10.55	-2	371	-0.54%
2023/04/11	1	10.55	0	0.00	10.55	1	391	0.26%
2023/04/10	0	0.00	2	10.60	10.55	-2	401	-0.50%
2023/03/31	0	0.00	10	10.40	10.45	-10	483	-2.07%
2023/03/22	0	0.00	0	10.40	10.40	0	611	0.00%
2023/03/21	0	0.00	3	10.30	10.30	-3	660	-0.45%
2023/03/20	2	10.15	0	0.00	10.15	2	734	0.27%
2023/03/17	0	0.00	0.1	10.30	10.15	-0.1	786	-0.01%
2023/03/16	1.1	9.96	0	0.00	10.05	1.1	822	0.13%
2023/03/15	2	10.28	0.1	10.35	10.15	1.9	887	0.22%
2023/03/14	0	0.00	0	10.67	10.30	0	887	0.00%
2023/03/10	0	0.00	0.1	10.85	10.60	-0.1	882	-0.01%
2023/02/20	0	0.00	2	11.00	11.00	-2	861	-0.23%
2023/02/15	0	10.95	0	0.00	10.75	0	862	0.00%
2023/02/13	4	10.58	0	0.00	10.60	4	865	0.46%
2023/02/09	0	0.00	1.1	10.96	11.00	-1.1	858	-0.13%
2023/02/07	0	0.00	1	11.15	11.20	-1	852	-0.12%
2023/02/06	1	11.10	0	0.00	11.10	1	856	0.12%
2023/02/03	1	11.15	0	0.00	11.15	1	852	0.12%
2023/02/02	0	11.60	2	11.50	11.45	-2	842	-0.24%
2023/02/01	0	0.00	3	11.65	11.45	-3	838	-0.36%
2023/01/31	13	11.69	3.1	11.42	11.70	9.9	811	1.22%
2023/01/16	1	10.55	0.1	10.60	10.50	0.9	735	0.13%
2023/01/13	1	10.70	0.1	10.50	10.45	0.9	736	0.12%
2023/01/11	0	0.00	1	10.90	10.70	-1	728	-0.14%
2023/01/10	13	10.91	11	10.94	10.95	2	723	0.28%
2023/01/09	1	10.60	0	0.00	10.60	1	709	0.14%
2023/01/05	0	0.00	0.1	10.85	10.80	-0.1	702	-0.01%
2023/01/04	1	10.70	0	0.00	10.85	1	698	0.14%
2023/01/03	1	10.75	0.1	10.80	10.70	0.9	694	0.13%
2022/12/30	0	0.00	1.1	11.15	11.00	-1.1	685	-0.16%
2022/12/29	1	11.10	1	11.15	11.10	0	680	0.00%
2022/12/28	0	0.00	3.1	11.25	11.15	-3.1	673	-0.45%
2022/12/27	0	0.00	10	11.50	11.35	-10	662	-1.51%
2022/12/26	4	11.35	17.1	11.15	11.10	-13.1	622	-2.10%
2022/12/23	0	0.00	1	11.35	11.20	-1	604	-0.17%
2022/12/21	5	10.90	12.2	10.75	10.80	-7.2	566	-1.26%
2022/12/20	0	0.00	0.1	11.00	10.80	-0.1	553	-0.02%
2022/12/19	0	0.00	0.1	11.25	11.20	-0.1	538	-0.02%
2022/12/16	1	11.00	0.1	11.20	10.95	0.9	527	0.17%
2022/12/15	3	11.20	0.2	11.07	11.00	2.8	520	0.54%
2022/12/14	0	0.00	1.2	11.49	11.25	-1.2	499	-0.23%
2022/12/13	11	11.37	2	11.50	11.20	9	463	1.94%
2022/12/12	26	11.59	15.3	11.48	11.70	10.7	411	2.61%
2022/12/09	0	0.00	5.2	10.51	11.00	-5.2	339	-1.52%
2022/12/08	6	10.17	0.2	10.25	10.20	5.9	295	1.98%
2022/12/07	7	10.24	16.3	10.56	10.45	-9.3	260	-3.57%
2022/12/06	0.1	9.60	0	0.00	9.65	0.1	192	0.05%
2022/12/01	0.1	9.62	0	0.00	9.57	0.1	189	0.05%
2022/11/29	0.1	9.35	0	0.00	9.35	0.1	187	0.05%
2022/11/22	0.1	9.31	0	0.00	9.31	0.1	197	0.05%
2022/11/18	10	9.38	0	0.00	9.37	10	215	4.65%
2022/11/11	0.1	9.78	0	0.00	9.69	0.1	232	0.04%
2022/11/08	2	9.80	0	0.00	9.77	2	222	0.90%
2022/11/01	2.1	9.82	2	9.77	9.77	0.1	206	0.04%
2022/10/26	0.1	9.56	0	0.00	9.60	0.1	200	0.05%
2022/10/18	0.1	9.59	0	0.00	9.58	0.1	188	0.04%
2022/10/07	0	0.00	5	9.92	9.90	-5	189	-2.64%
2022/10/04	0.1	9.74	0	0.00	9.73	0.1	194	0.05%
2022/09/30	0.1	9.74	1	9.74	9.65	-0.9	197	-0.47%
2022/09/28	0.1	9.54	0	0.00	9.45	0.1	201	0.05%
2022/09/26	0.1	9.91	0	0.00	9.82	0.1	202	0.05%
2022/09/23	0	0.00	0	10.60	10.30	0	199	-0.01%
2022/09/22	0	0.00	0.1	10.45	10.45	-0.1	196	-0.05%
2022/09/21	0	0.00	8	10.20	10.15	-8	189	-4.22%
2022/09/19	0.1	10.15	0	0.00	10.15	0.1	188	0.04%
2022/09/15	0	0.00	12.2	10.47	10.30	-12.2	188	-6.44%
2022/09/08	0.1	9.98	0	0.00	9.98	0.1	187	0.05%
2022/09/07	0	0.00	12	9.85	9.88	-12	190	-6.30%
2022/09/05	0.1	10.00	0	0.00	9.98	0.1	193	0.04%
2022/09/02	0.1	10.20	0	0.00	10.10	0.1	195	0.04%
2022/08/30	12.1	10.10	0	0.00	10.10	12.1	194	6.23%
2022/08/29	0.1	10.10	0	0.00	10.15	0.1	201	0.03%
2022/08/26	0.1	10.20	0	0.00	10.20	0.1	203	0.04%
2022/08/25	18	10.33	0	0.00	10.30	18	201	8.92%
2022/08/24	0	0.00	9.2	10.40	10.45	-9.2	184	-4.96%
2022/08/23	0.3	9.56	0	0.00	9.52	0.3	156	0.19%
2022/08/22	0.1	9.59	0	0.00	9.53	0.1	157	0.06%
2022/08/17	0	0.00	2	9.55	9.52	-2	166	-1.20%
2022/08/15	0.1	9.59	0	0.00	9.58	0.1	167	0.05%
2022/08/10	0.1	9.57	0	0.00	9.57	0.1	204	0.03%
2022/08/09	2	9.45	0	0.00	9.48	2	214	0.93%
2022/07/28	0.1	9.58	0	0.00	9.52	0.1	225	0.05%
2022/07/20	0	0.00	0	9.63	9.57	0	233	-0.01%
2022/07/18	0.1	9.47	0	0.00	9.43	0.1	236	0.03%
2022/07/12	6	9.29	0	0.00	9.14	6	242	2.47%
2022/07/11	0	0.00	22	9.45	9.51	-22	240	-9.16%
2022/07/06	0.1	9.50	0	0.00	9.43	0.1	237	0.04%
2022/07/05	0	0.00	1	9.70	9.77	-1	239	-0.42%
2022/07/04	2.1	9.51	56	9.52	9.49	-53.9	241	-22.35%
2022/07/01	2	9.68	0	0.00	9.70	2	240	0.83%
2022/06/30	3	9.87	0	0.00	9.88	3	237	1.26%
2022/06/28	0.1	10.15	0	0.00	10.00	0.1	235	0.03%
2022/06/22	3	9.93	0	0.00	9.96	3	239	1.25%
2022/06/20	2.1	10.05	0	0.00	9.96	2.1	238	0.87%
2022/06/17	0.1	10.35	0	0.00	10.20	0.1	233	0.03%
2022/06/10	0	0.00	0.1	10.95	10.95	-0.1	232	-0.04%
2022/06/07	36	11.24	2.1	11.34	11.10	33.9	229	14.76%
2022/05/27	3	10.50	0	0.00	10.55	3	247	1.21%
2022/05/25	0	0.00	3	10.30	10.30	-3	242	-1.24%
2022/05/24	0	0.00	1	10.40	10.30	-1	246	-0.40%
2022/05/20	1	10.70	0	0.00	10.45	1	250	0.40%
2022/05/13	0.1	10.00	0	0.00	9.94	0.1	219	0.03%
2022/05/11	0.1	10.25	0	0.00	10.15	0.1	217	0.02%
2022/05/10	0	0.00	3	10.35	10.30	-3	220	-1.36%
2022/05/09	4.1	10.25	0	0.00	10.35	4.1	224	1.82%
2022/05/06	0.2	10.50	0	0.00	10.45	0.2	223	0.08%
2022/05/03	0.4	10.60	0	0.00	10.55	0.4	238	0.17%
2022/04/29	1	10.50	0	0.00	10.50	1	242	0.41%
2022/04/27	0	10.54	0	0.00	10.45	0	248	0.01%
2022/04/26	0.1	10.75	0	0.00	10.60	0.1	247	0.02%
2022/04/25	1	10.80	0	0.00	10.60	1	247	0.40%
2022/04/20	1	11.30	0	0.00	11.25	1	264	0.38%
2022/04/18	0	0.00	0.1	11.00	10.90	-0.1	268	-0.03%
2022/04/11	0	0.00	0.1	11.20	11.00	-0.1	320	-0.02%
2022/04/07	0	0.00	0.1	11.05	11.00	-0.1	321	-0.03%
2022/04/06	0	0.00	0.1	11.15	11.10	-0.1	322	-0.02%
2022/04/01	0	0.00	0.1	11.35	11.20	-0.1	328	-0.03%
2022/03/31	0.1	11.55	0	0.00	11.25	0.1	331	0.03%
2022/03/29	0	0.00	0.1	11.60	11.55	-0.1	366	-0.02%
2022/03/28	0.1	11.30	0	0.00	11.25	0.1	366	0.01%
2022/03/25	0	0.00	2.1	11.21	11.10	-2.1	366	-0.58%
2022/03/24	10	11.25	0	0.00	11.20	10	370	2.70%
2022/03/23	0	0.00	2	11.28	11.25	-2	381	-0.52%
2022/03/22	0	0.00	2.1	11.10	11.15	-2.1	388	-0.53%
2022/03/16	0.1	10.55	0	0.00	10.40	0.1	407	0.02%
2022/03/15	0.1	10.50	0	0.00	10.40	0.1	420	0.01%
2022/03/14	0.1	10.75	0	0.00	10.60	0.1	430	0.02%
2022/03/11	0	0.00	6	10.88	10.80	-6	441	-1.36%
2022/03/09	30.1	10.70	0	0.00	10.75	30.1	454	6.61%
2022/03/08	52.1	10.76	0	0.00	10.65	52.1	460	11.30%
2022/03/07	4.1	10.90	0	0.00	10.85	4.1	457	0.89%
2022/03/04	2	11.25	0.1	11.40	11.25	2	456	0.43%
2022/02/25	0	0.00	0.1	11.50	11.45	-0.1	501	-0.01%
2022/02/24	0	0.00	3	11.50	11.45	-3	508	-0.60%
2022/02/18	0	0.00	8	12.05	12.05	-8	561	-1.42%
2022/02/17	2	12.00	0	0.00	12.05	2	598	0.33%
2022/02/14	0	0.00	1	11.60	11.60	-1	696	-0.14%
2022/02/11	1	12.00	0	0.00	11.85	1	725	0.14%
2022/02/10	0	0.00	2	11.90	12.00	-2	775	-0.26%
2022/02/09	0	0.00	2	12.05	12.05	-2	842	-0.24%
2022/02/07	6	11.80	2	11.70	11.80	4	853	0.47%
2022/01/24	0	0.00	0.2	11.47	11.30	-0.2	937	-0.02%
2022/01/21	0	0.00	1.1	11.66	11.65	-1.1	964	-0.11%
2022/01/18	0	0.00	0.1	12.15	11.90	-0.1	1,164	-0.01%
2022/01/14	0.1	12.10	0.2	12.15	12.05	-0.1	1,213	-0.01%
2022/01/12	2	12.50	0	0.00	12.40	2	1,235	0.16%
2022/01/10	1	12.20	0	0.00	12.45	1	1,242	0.08%
2022/01/07	0.1	12.65	0.1	12.30	12.25	-0.1	1,240	0.00%
2022/01/06	0.1	12.70	0	0.00	12.50	0.1	1,360	0.00%
2022/01/05	4	12.85	0	0.00	12.70	4	1,442	0.28%
2021/12/30	10	12.83	0	0.00	12.80	10	1,450	0.69%
2021/12/23	2	13.15	0	0.00	13.00	2	1,660	0.12%
2021/12/20	0	0.00	0.1	13.00	12.90	-0.1	1,669	0.00%
2021/12/07	2	12.80	0	0.00	12.80	2	1,933	0.10%
2021/12/06	2	12.80	0	0.00	12.70	2	1,927	0.10%
2021/12/03	0.5	12.65	0	0.00	12.60	0.5	1,923	0.02%
2021/12/02	1	12.70	10	12.55	12.45	-9	1,924	-0.47%
2021/12/01	2	12.60	0	0.00	12.70	2	1,928	0.10%
2021/11/30	4	12.75	0	0.00	12.55	4	1,937	0.21%
2021/11/29	0.1	12.70	0	12.65	12.50	0	1,937	0.00%
2021/11/25	0.1	13.40	1	13.25	13.30	-0.9	1,902	-0.05%
2021/11/23	0	0.00	0.2	13.30	13.10	-0.2	1,908	-0.01%
2021/11/22	2	13.30	0	0.00	13.20	2	1,907	0.10%
2021/11/19	27	13.20	6	13.10	13.10	21	1,902	1.10%
2021/11/18	33	13.46	3	13.65	13.40	30	1,916	1.57%
2021/11/17	3	13.60	8	13.89	13.80	-5	1,925	-0.26%
2021/11/16	6	13.63	4	13.60	13.45	2	1,910	0.10%
2021/11/15	25	13.97	0	0.00	13.85	25	1,882	1.33%
2021/11/12	8	14.14	3	14.45	14.65	5	1,860	0.27%
2021/11/11	8	14.28	0	0.00	14.30	8	1,834	0.44%
2021/11/10	3	14.75	0	0.00	14.60	3	1,809	0.17%
2021/11/09	28	14.56	5	14.57	15.05	23	1,789	1.29%
2021/11/08	9	14.83	7	14.40	15.00	2	1,745	0.11%
2021/11/05	10	13.69	0	0.00	13.80	10	1,694	0.59%
2021/11/04	4	13.96	0	0.00	13.90	4	1,711	0.23%
2021/11/03	0	0.00	1	13.70	13.85	-1	1,721	-0.06%
2021/11/02	7	13.76	8	14.19	13.55	-1	1,721	-0.06%
2021/11/01	2	14.40	2	14.60	14.55	0	1,689	0.00%
2021/10/29	0	0.00	3.1	14.44	14.45	-3.1	1,652	-0.19%
2021/10/28	0	0.00	7	14.00	14.00	-7	1,626	-0.43%
2021/10/27	44	14.02	14	14.00	14.20	30	1,592	1.88%
2021/10/26	0	0.00	6.1	13.27	13.40	-6.1	1,466	-0.41%
2021/10/25	5	12.90	2	13.40	12.95	3	1,453	0.21%
2021/10/22	8	13.06	0	0.00	13.10	8	1,453	0.55%
2021/10/21	8	12.81	14	12.81	13.10	-6	1,441	-0.42%
2021/10/19	1	12.35	0	0.00	12.35	1	1,529	0.07%
2021/10/18	0	0.00	6	12.15	12.20	-6	1,549	-0.39%
2021/10/15	0	0.00	4	12.45	12.45	-4	1,572	-0.25%
2021/10/14	32	12.70	21	12.64	12.35	11	1,576	0.70%
2021/10/13	8	12.25	11	12.37	12.25	-3	1,458	-0.21%
2021/10/12	2	11.80	9.1	11.97	11.75	-7.1	1,407	-0.51%
2021/10/08	1	12.20	0	0.00	12.25	1	1,433	0.07%
2021/10/05	0	0.00	2	11.90	12.05	-2	1,610	-0.12%
2021/10/04	4	11.95	5	12.01	11.85	-1	1,677	-0.06%
2021/10/01	2	12.40	0	0.00	12.35	2	1,711	0.12%
2021/09/30	14	13.21	6.1	13.20	13.25	7.9	1,804	0.44%
2021/09/28	0	0.00	2.3	12.78	13.00	-2.3	1,920	-0.12%
2021/09/27	0.1	13.20	3	12.92	12.95	-2.9	1,935	-0.15%
2021/09/24	0	0.00	3	12.20	12.20	-3	1,936	-0.15%
2021/09/23	0	0.00	2	12.10	12.05	-2	1,960	-0.10%
2021/09/17	0	0.00	2	12.80	12.75	-2	1,969	-0.10%
2021/09/16	0	0.00	1	12.55	12.75	-1	2,007	-0.05%
2021/09/15	6	12.73	0	0.00	12.70	6	2,057	0.29%
2021/09/14	7	13.16	7	13.11	12.75	0	2,283	0.00%
2021/09/13	37	12.44	31	12.99	12.40	6	2,565	0.23%
2021/09/10	2	12.90	5.1	12.59	12.95	-3.1	2,681	-0.12%
2021/09/09	3	11.80	0	0.00	11.80	3	2,878	0.10%
2021/09/07	3	11.98	0	0.00	11.90	3	3,061	0.10%
2021/08/25	0	0.00	5	12.36	12.30	-5	3,451	-0.14%
2021/08/24	6	12.25	0	0.00	12.10	6	3,488	0.17%
2021/08/23	0	0.00	7	12.78	12.85	-7	3,545	-0.20%
2021/08/20	3	11.73	0.2	11.85	11.70	2.8	3,656	0.08%
2021/08/19	2	11.80	1	12.15	11.80	1	3,804	0.03%
2021/08/18	1	12.05	2	12.28	12.40	-1	3,886	-0.03%
2021/08/17	0	0.00	2	12.10	11.85	-2	3,891	-0.05%
2021/08/16	4	12.05	0.3	12.20	12.05	3.8	3,891	0.10%
2021/08/13	4	12.55	0	0.00	12.50	4	3,902	0.10%
2021/08/12	0	0.00	4.1	12.95	13.05	-4.1	3,906	-0.10%
2021/08/11	0	0.00	9.2	12.76	12.55	-9.2	3,910	-0.23%
2021/08/10	3	13.25	1	13.45	12.95	2	3,900	0.05%
2021/08/09	10	14.05	1	13.95	13.80	9	3,892	0.23%
2021/08/06	0	0.00	1	14.50	14.40	-1	3,886	-0.03%
2021/08/05	2	14.10	0	0.00	14.00	2	3,887	0.05%
2021/08/04	0	0.00	27	14.12	14.30	-27	3,913	-0.69%
2021/08/02	1	14.10	0	0.00	14.10	1	3,983	0.03%
2021/07/30	2	14.00	0.1	14.30	13.95	1.9	3,986	0.05%
2021/07/29	0	0.00	2	14.53	14.40	-2	3,999	-0.05%
2021/07/28	0	0.00	4	13.98	13.80	-4	3,998	-0.10%
2021/07/27	2	14.25	3	14.78	14.15	-1	4,009	-0.02%
2021/07/26	29	15.25	22	14.74	14.70	7	4,008	0.17%
2021/07/23	5	14.90	8.1	14.31	15.00	-3.1	3,969	-0.08%
2021/07/22	22	13.70	0	0.00	13.65	22	3,956	0.56%
2021/07/21	13	13.58	3	14.00	13.60	10	3,954	0.25%
2021/07/20	6	14.20	4	14.00	14.05	2	3,953	0.05%
2021/07/19	10	14.60	7	14.41	14.55	3	3,948	0.08%
2021/07/16	2	15.30	34	14.54	14.50	-32	3,987	-0.80%
2021/07/15	14	14.66	25	14.64	14.90	-11	3,965	-0.28%
2021/07/14	54	14.55	39	14.10	14.10	15	3,933	0.38%
2021/07/13	35.7	14.40	32.1	14.68	14.35	3.6	3,885	0.09%
2021/07/12	16	15.18	1	15.50	15.00	15	3,819	0.39%
2021/07/09	12	15.65	45.2	15.33	15.30	-33.2	3,755	-0.88%
2021/07/08	39	17.19	14.5	17.43	16.90	24.5	3,665	0.67%
2021/07/07	11.5	18.93	12	20.57	18.75	-0.5	3,495	-0.01%
2021/07/06	36.2	19.07	48	19.09	19.85	-11.8	3,400	-0.35%
2021/07/05	2	18.18	5.1	18.35	18.05	-3.1	3,313	-0.09%
2021/07/02	1	17.20	4	17.18	16.90	-3	3,267	-0.09%
2021/07/01	7	16.76	7	16.85	16.80	0	3,245	0.00%
2021/06/30	0	0.00	0.3	17.63	17.40	-0.3	3,217	-0.01%
2021/06/29	4	17.28	3	17.23	17.00	1	3,189	0.03%
2021/06/28	20	17.91	10	17.87	17.50	10	3,163	0.32%
2021/06/25	3	17.85	6	18.10	17.80	-3	3,122	-0.10%
2021/06/24	10	17.62	5.5	17.54	17.80	4.5	3,075	0.15%
2021/06/23	71	17.19	32	17.19	16.70	39	3,015	1.29%
2021/06/22	51	17.38	77	16.84	16.20	-26	2,728	-0.95%
2021/06/21	2	17.33	13.1	17.23	17.50	-11.1	2,363	-0.47%
2021/06/18	32.3	15.70	26.1	15.70	15.95	6.2	2,207	0.28%
2021/06/17	57	13.41	33.1	14.25	14.50	23.9	1,978	1.21%
2021/06/16	27	12.45	30.1	12.82	13.20	-3.1	1,820	-0.17%
2021/06/11	9	11.97	0	0.00	11.90	9	1,785	0.50%
2021/06/10	3	11.85	0	0.00	11.85	3	1,771	0.17%
2021/06/09	1	12.45	2	12.35	12.35	-1	1,742	-0.06%
2021/06/07	8	12.63	19	12.44	12.55	-11	1,702	-0.65%
2021/06/04	9	13.93	16	13.83	13.35	-7	1,644	-0.43%
2021/06/03	17	13.75	25	13.85	14.30	-8	1,559	-0.51%
2021/06/02	8	13.31	16	13.12	13.10	-8	1,472	-0.54%
2021/06/01	5	12.63	7	12.66	12.70	-2	1,362	-0.15%
2021/05/31	2.7	12.47	8	12.68	12.35	-5.3	1,317	-0.40%
2021/05/28	22	12.31	7	12.45	12.60	15	1,230	1.22%
2021/05/27	0	0.00	66.4	11.62	12.35	-66.4	1,099	-6.04%
2021/05/26	0	0.00	1	11.25	11.25	-1	947	-0.11%
2021/05/25	1	10.15	1	10.25	10.25	0	856	0.00%
2021/05/24	0	0.00	3	10.17	10.30	-3	845	-0.35%
2021/05/20	2	10.13	1	10.15	9.99	1	815	0.12%
2021/05/19	1	9.80	0	0.00	9.90	1	802	0.12%
2021/05/18	0.1	9.20	0	0.00	9.52	0.1	794	0.01%
2021/05/13	0.1	9.63	0	0.00	9.51	0.1	761	0.01%
2021/05/12	1.1	9.97	0	0.00	9.58	1.1	747	0.14%
2021/05/11	2	11.10	1	10.95	10.40	1	718	0.14%
2021/05/07	0	0.00	4	10.23	10.30	-4	644	-0.62%
2021/05/06	3	9.91	1	10.40	10.20	2	632	0.32%
2021/05/05	0.1	9.69	0	0.00	9.78	0.1	610	0.01%
2021/05/04	2	9.95	0	0.00	9.55	2	603	0.33%
2021/05/03	2	10.15	1	10.50	10.20	1	578	0.17%
2021/04/27	1	9.82	0	0.00	10.05	1	499	0.20%
2021/04/26	1.2	10.00	1	9.99	9.96	0.2	479	0.03%
2021/04/23	1.1	9.51	0	0.00	9.54	1.1	457	0.23%
2021/04/22	0.1	9.66	20	9.70	9.51	-19.9	462	-4.31%
2021/04/21	0.1	9.25	0	0.00	9.26	0.1	411	0.02%
2021/04/19	0.1	9.06	0	0.00	9.17	0.1	420	0.02%
2021/04/13	0.1	8.99	0	0.00	8.73	0.1	596	0.02%
2021/04/09	0	0.00	1	8.55	8.55	-1	584	-0.17%
2021/04/08	0	0.00	1	8.48	8.44	-1	585	-0.17%
2021/04/01	0	0.00	2	8.42	8.40	-2	592	-0.34%
2021/03/25	0	0.00	0.1	8.38	8.34	-0.1	639	-0.01%
2021/03/24	0.1	8.42	1.5	8.35	8.34	-1.4	648	-0.21%
2021/03/23	1	8.40	0	0.00	8.38	1	662	0.15%
2021/03/22	0.1	8.71	0	0.00	8.71	0.1	683	0.01%
2021/03/18	0.1	8.81	0	0.00	8.75	0.1	698	0.01%
2021/03/17	0.1	8.92	10	8.81	8.73	-9.9	715	-1.38%
2021/03/15	0.1	9.01	0	0.00	9.00	0.1	727	0.01%
2021/03/11	0	0.00	1	8.64	8.63	-1	730	-0.14%
2021/03/10	1	8.51	0	0.00	8.51	1	735	0.14%
2021/03/03	0.1	8.61	0.4	8.61	8.55	-0.3	807	-0.03%
2021/03/02	1	8.60	0	0.00	8.51	1	807	0.12%
2021/02/23	0.1	8.78	0	0.00	8.74	0.1	813	0.01%
2021/02/17	0	0.00	1	8.44	8.25	-1	805	-0.12%
2021/02/02	1	8.29	0	0.00	8.23	1	827	0.12%
2021/02/01	0.1	8.26	0	0.00	8.14	0.1	825	0.01%
2021/01/25	1	8.38	0	0.00	8.48	1	815	0.12%
2021/01/08	0	0.00	30	9.60	9.56	-30	747	-4.02%
2021/01/07	6.1	9.75	0	0.00	9.79	6.1	734	0.83%
2021/01/06	9	9.94	0	0.00	9.94	9	691	1.30%
2020/12/28	0.1	9.48	0	0.00	9.35	0.1	563	0.02%
2020/12/25	3	9.65	2	9.37	9.34	1	569	0.18%
2020/12/18	2	9.22	0	0.00	9.26	2	597	0.33%
2020/12/17	0	0.00	1	9.24	9.26	-1	653	-0.15%
2020/12/16	3	9.20	0	0.00	9.15	3	755	0.40%
2020/12/02	0.1	9.13	0	0.00	9.02	0.1	847	0.01%
2020/11/26	0	0.00	1	8.61	8.65	-1	799	-0.13%
2020/11/04	1	8.30	0	0.00	8.25	1	827	0.12%
2020/09/30	0	0.00	1	9.24	9.15	-1	1,033	-0.10%
2020/09/29	0.1	8.84	2	8.80	8.73	-1.9	1,063	-0.18%
2020/09/28	2	8.54	0	0.00	8.64	2	1,074	0.19%
2020/09/25	26	9.14	21	8.51	8.61	5	1,074	0.47%
2020/09/22	5.1	9.87	5	9.99	10.00	0.1	1,012	0.01%
2020/09/21	0	0.00	9	9.50	10.10	-9	950	-0.95%
2020/09/18	28	9.28	10.1	9.01	9.41	17.9	842	2.12%
2020/09/15	10	8.16	0	0.00	8.16	10	701	1.43%
2020/09/14	0.1	8.25	0	0.00	8.16	0.1	712	0.02%
2020/09/11	11	8.21	0	0.00	8.19	11	714	1.54%
2020/09/09	0	0.00	3	8.60	8.64	-3	711	-0.42%
2020/09/08	0	0.00	1	8.28	8.38	-1	692	-0.14%
2020/09/07	0	0.00	3	8.07	8.20	-3	685	-0.44%
2020/09/04	1	7.81	120.1	7.96	8.00	-119.1	678	-17.56%	大賣/鉅額交易
2020/09/03	0	0.00	79	7.92	7.87	-79	674	-11.71%
2020/09/01	0	0.00	5	7.75	7.75	-5	663	-0.75%
2020/08/27	0	0.00	31	7.80	7.70	-31	677	-4.58%
2020/08/26	0	0.00	0.2	7.90	7.79	-0.2	666	-0.03%
2020/08/21	3	7.54	3	7.62	7.62	0	664	0.00%
2020/08/20	40	7.74	0	0.00	7.50	40	668	5.99%
2020/08/19	10	8.08	1	8.05	7.94	9	659	1.36%
2020/08/18	2	7.93	75	7.94	7.94	-73	653	-11.16%
2020/08/17	0.1	8.00	0	0.00	7.94	0.1	651	0.02%
2020/07/31	0.1	8.71	2	8.72	8.63	-1.9	650	-0.29%
2020/07/17	0	0.00	12	8.72	8.71	-12	650	-1.84%
2020/07/16	10	9.59	0	0.00	9.01	10	644	1.55%
2020/07/15	5	9.30	0	0.00	9.32	5	614	0.81%
2020/07/14	6	8.75	0	0.00	8.48	6	556	1.08%
2020/07/13	0	0.00	1	8.90	8.75	-1	547	-0.18%
2020/07/10	26.2	9.46	0	0.00	8.90	26.2	535	4.88%
2020/07/09	0	0.00	1	9.19	9.19	-1	477	-0.21%
2020/07/08	3	7.64	3	7.76	8.36	0	450	0.00%
2020/07/03	2	7.49	0	0.00	7.47	2	401	0.50%
2020/07/02	0.2	7.55	0	0.00	7.50	0.2	400	0.04%
2020/06/29	1	7.43	0	0.00	7.43	1	404	0.25%
2020/06/22	0.1	7.70	0	0.00	7.52	0.1	401	0.03%
2020/06/19	0	0.00	1	7.48	7.46	-1	391	-0.26%
2020/06/18	0	0.00	1	7.43	7.44	-1	384	-0.26%
2020/04/21	5.1	6.73	0	0.00	6.70	5.1	459	1.11%
2020/04/14	5	6.97	5	6.97	6.98	0	445	0.00%
2020/04/09	5	6.99	0	0.00	6.91	5	442	1.13%
2020/03/20	1	5.95	0	0.00	6.27	1	471	0.21%
2020/03/19	5	5.80	7	5.80	5.80	-2	467	-0.43%
2020/03/17	2	6.68	0	0.00	6.44	2	446	0.45%
2020/03/16	7	7.39	0	0.00	7.15	7	426	1.64%
2020/03/11	0	0.00	84.7	9.15	9.16	-84.7	381	-22.21%
2020/02/07	0.1	9.85	0	0.00	9.72	0.1	442	0.02%
2020/02/03	1	9.41	1	9.62	9.70	0	435	0.00%
2020/01/31	0	0.00	18	10.10	10.10	-18	424	-4.24%
2020/01/30	1	10.30	0	0.00	10.25	1	413	0.24%
2020/01/09	0	0.00	5	11.55	11.60	-5	392	-1.27%
2020/01/02	0	0.00	5	11.95	11.90	-5	395	-1.26%
2019/12/27	2	12.15	0	0.00	12.10	2	379	0.53%
2019/12/26	0.9	11.85	0	0.00	11.65	0.9	341	0.27%
2019/12/25	0	0.00	2	11.20	11.20	-2	323	-0.62%
2019/12/24	2	11.10	0	0.00	11.15	2	324	0.62%
2019/12/19	2	11.20	0	0.00	11.15	2	322	0.62%
2019/12/18	5	11.35	0	0.00	11.25	5	318	1.57%
2019/12/11	0	0.00	5	11.45	11.35	-5	297	-1.68%
2019/12/09	2	11.35	0	0.00	11.30	2	304	0.66%
2019/12/03	0.1	11.50	0	0.00	11.55	0.1	302	0.03%
2019/11/20	1	11.95	0	0.00	12.00	1	279	0.36%
2019/11/15	0.1	12.00	0	0.00	12.00	0.1	249	0.03%
2019/11/08	3	12.95	0	0.00	12.95	3	216	1.39%
2019/10/18	0.1	13.10	0	0.00	13.00	0.1	247	0.04%
2019/10/08	0	0.00	1	13.20	13.20	-1	249	-0.40%
2019/10/02	0	0.00	0.7	13.35	13.20	-0.7	251	-0.26%
2019/09/23	1	13.40	1	13.40	13.35	0	276	0.00%
2019/09/18	0	0.00	1	13.50	13.55	-1	278	-0.36%
2019/09/17	0.1	13.50	0	0.00	13.45	0.1	276	0.04%
2019/09/06	1	13.60	0	0.00	13.65	1	275	0.36%
2019/09/02	1	13.50	0	0.00	13.50	1	292	0.34%
2019/08/30	0	0.00	60	13.85	13.90	-60	292	-20.49%
2019/08/29	0	0.00	10	13.83	13.80	-10	286	-3.49%
2019/08/28	10	13.57	0	0.00	13.65	10	281	3.55%
2019/08/21	0	0.00	2	13.55	13.65	-2	301	-0.66%
2019/08/19	0	0.00	1	13.75	13.75	-1	302	-0.33%
2019/08/07	1	13.80	0	0.00	13.75	1	311	0.32%
2019/08/06	1	13.85	0	0.00	13.80	1	316	0.32%
2019/08/05	1	14.15	0	0.00	14.05	1	331	0.30%
2019/08/01	0	0.00	26	14.52	14.45	-26	332	-7.82%
2019/07/31	0.1	14.65	0	0.00	14.65	0.1	339	0.03%
2019/07/30	0	0.00	1	14.65	14.60	-1	340	-0.29%
2019/07/26	1	14.90	0	0.00	14.85	1	348	0.29%
2019/07/25	1	14.85	1	14.85	14.85	0	350	0.00%
2019/07/09	0.1	14.70	0	0.00	14.65	0.1	410	0.02%
2019/06/27	1	14.40	1	14.40	14.40	0	580	0.00%
2019/06/25	3	14.35	0	0.00	14.25	3	581	0.52%
2019/06/21	1	14.30	1	14.25	14.30	0	604	0.00%
2019/06/12	0	0.00	0	14.45	14.30	0	635	0.00%
2019/05/27	20	14.96	0	0.00	14.95	20	684	2.92%
2019/05/24	30	15.03	0	0.00	15.05	30	687	4.37%
2019/05/23	60	15.05	0	0.00	15.10	60	690	8.70%
2019/05/22	50	15.17	0	0.00	15.20	50	697	7.17%
2019/05/17	30.1	15.00	0	0.00	15.05	30.1	713	4.21%
2019/05/16	70	15.36	0	0.00	15.30	70	706	9.91%
2019/05/15	10	15.65	0	0.00	15.70	10	719	1.39%
2019/05/14	90	15.51	0	0.00	15.75	90	726	12.38%
2019/05/13	1	15.45	0	0.00	15.45	1	728	0.14%
2019/05/08	0.1	17.00	0	0.00	16.90	0.1	721	0.01%
2019/04/16	0	0.00	0	18.40	18.40	0	795	0.00%
2019/04/15	100.1	18.15	3	18.35	18.20	97.1	784	12.37%
2019/04/12	3	18.60	0	0.00	18.30	3	766	0.39%
2019/04/11	0	0.00	1	18.00	18.05	-1	700	-0.14%
2019/04/10	5	17.83	5	17.71	18.20	0	679	0.00%
2019/04/03	4	17.46	0	0.00	17.90	4	608	0.66%
2019/04/02	1	17.45	0	0.00	17.45	1	586	0.17%
2019/04/01	0	0.00	8	17.53	17.40	-8	579	-1.38%
2019/03/29	0	0.00	4	17.15	17.15	-4	563	-0.71%
2019/03/28	1	17.20	0	0.00	17.15	1	565	0.18%
2019/03/27	0	0.00	2	17.15	17.15	-2	568	-0.35%
2019/03/26	11	17.14	0	0.00	16.95	11	558	1.97%
2019/03/21	4	17.23	2	17.25	17.20	2	540	0.37%
2019/03/20	2	17.40	0	0.00	17.30	2	532	0.38%
2019/03/19	3	17.40	0	0.00	17.40	3	529	0.57%
2019/03/18	2	17.40	2	17.60	17.40	0	526	0.00%
2019/03/15	2	17.60	15.5	17.60	17.55	-13.5	526	-2.56%
2019/03/14	0	0.00	2	17.60	17.60	-2	533	-0.38%
2019/03/13	1	17.70	0	0.00	17.55	1	568	0.18%
2019/03/11	4	17.48	4	17.53	17.55	0	566	0.00%
2019/03/06	0	0.00	4	18.15	18.10	-4	558	-0.72%
2019/03/04	0	0.00	2.4	18.13	18.05	-2.4	546	-0.44%
2019/02/27	3	17.55	1	17.60	17.55	2	514	0.39%
2019/02/22	2	17.55	3	17.43	17.40	-1	506	-0.20%
2019/02/21	6	17.33	1	17.30	17.50	5	505	0.99%
2019/02/20	3	17.20	5	17.24	17.25	-2	498	-0.40%
2019/02/19	6	17.42	3	17.35	17.35	3	498	0.60%
2019/02/18	2	17.50	2	17.55	17.55	0	510	0.00%
2019/02/15	2	17.50	3	17.57	17.45	-1	520	-0.19%
2019/02/14	1	17.55	0.6	17.70	17.40	0.4	520	0.07%
2019/02/13	4	18.00	2	17.95	18.00	2	502	0.40%
2019/01/30	2.5	17.97	0	0.00	17.70	2.5	490	0.51%
2019/01/29	0	0.00	2	17.80	17.90	-2	481	-0.42%
2019/01/25	2	17.90	0	0.00	17.85	2	470	0.43%
2019/01/24	0	0.00	2	18.10	17.95	-2	461	-0.43%
2019/01/23	2	18.40	0	0.00	18.20	2	442	0.45%
2019/01/21	1.2	18.71	2	18.73	18.80	-0.8	431	-0.19%
2019/01/18	2.2	18.78	1	18.65	18.75	1.2	428	0.27%
2019/01/17	0.2	19.10	1	18.95	19.10	-0.8	416	-0.20%
2019/01/15	1	18.70	0	0.00	18.75	1	411	0.24%
2019/01/14	3	19.00	4	18.89	18.80	-1	412	-0.24%
2019/01/11	1	19.50	1	18.75	18.65	0	407	0.00%
2019/01/10	1	18.20	0	0.00	18.15	1	362	0.28%
2019/01/09	0	0.00	1	17.85	18.10	-1	366	-0.27%
2019/01/07	2	17.55	0	0.00	17.60	2	367	0.54%
2019/01/04	1	17.30	1	17.30	17.30	0	375	0.00%
2019/01/03	1.1	17.60	1	17.70	17.55	0.1	391	0.03%
2019/01/02	1.1	17.70	0	0.00	17.65	1.1	394	0.28%
2018/12/26	0	0.00	1	17.60	17.40	-1	403	-0.25%
2018/12/22	1.1	17.75	0	0.00	17.80	1.1	408	0.26%
2018/12/21	2	17.65	4	17.63	17.80	-2	413	-0.48%
2018/12/20	2	18.25	0	0.00	17.75	2	412	0.49%
2018/12/18	0	0.00	1	18.60	18.25	-1	410	-0.24%
2018/12/17	1	18.60	0	0.00	18.60	1	407	0.25%
2018/12/14	1.1	18.61	2	18.65	18.60	-0.9	408	-0.21%
2018/12/13	1	19.00	0	0.00	18.60	1	410	0.24%
2018/12/12	1	19.00	1	18.95	18.95	0	409	0.00%
2018/12/10	1	19.05	0	0.00	18.65	1	417	0.24%
2018/12/07	5	19.34	3	19.30	19.30	2	418	0.48%
2018/12/06	1	18.90	0	0.00	19.70	1	410	0.24%
2018/12/03	1	18.95	2	19.00	18.95	-1	386	-0.26%
2018/11/20	1	18.30	0	0.00	18.20	1	393	0.25%
2018/11/15	2	18.50	0	0.00	18.30	2	392	0.51%
2018/11/14	1	17.10	1	17.10	18.10	0	375	0.00%
2018/11/09	1	17.15	0	0.00	17.15	1	379	0.26%
2018/10/29	0	0.00	10	16.00	15.75	-10	469	-2.13%
2018/10/15	0	0.00	1	16.85	16.95	-1	536	-0.19%
2018/10/11	1	16.80	0	0.00	16.80	1	567	0.18%
2018/10/04	0	0.00	0	19.60	19.40	0	671	0.00%
2018/09/25	0	0.00	5	19.35	19.35	-5	956	-0.52%
2018/09/14	2	19.90	0	0.00	19.80	2	1,148	0.17%
2018/09/12	0	0.00	1.6	18.78	18.70	-1.6	1,200	-0.14%
2018/09/07	0	0.00	1	19.15	19.10	-1	1,282	-0.08%
2018/09/05	0	0.00	1	19.50	19.45	-1	1,425	-0.07%
2018/09/04	0	0.00	6	19.55	19.55	-6	1,489	-0.40%
2018/08/27	0	0.00	2	20.00	20.05	-2	1,803	-0.11%
2018/08/23	0	0.00	2	20.25	20.05	-2	1,850	-0.11%
2018/08/22	0	0.00	5	20.50	20.45	-5	1,865	-0.27%
2018/08/16	0	0.00	1	20.20	20.30	-1	2,001	-0.05%
2018/08/14	0.1	20.70	1	20.70	20.60	-0.9	2,055	-0.04%
2018/08/13	1	20.25	0	0.00	20.25	1	2,129	0.05%
2018/08/10	1	22.40	0	0.00	22.45	1	2,185	0.05%
2018/08/02	1	22.40	0	0.00	22.35	1	2,355	0.04%
2018/07/31	1	22.70	1	22.45	22.50	0	2,356	0.00%
2018/07/18	0	0.00	0.1	23.45	23.40	-0.1	2,257	0.00%
2018/07/16	1	24.30	1	24.35	24.20	0	2,224	0.00%
2018/07/13	6	24.14	7	24.69	24.40	-1	2,195	-0.05%
2018/07/12	0	0.00	2.3	24.24	24.05	-2.3	2,165	-0.11%
2018/07/09	4	23.60	0	0.00	23.30	4	2,077	0.19%
2018/07/04	2	24.05	0	0.00	24.00	2	1,899	0.11%
2018/06/28	0	0.00	1	25.10	25.20	-1	1,811	-0.06%
2018/06/26	1	25.55	2	25.05	25.30	-1	1,756	-0.06%
2018/06/25	4	26.53	0	0.00	25.95	4	1,725	0.23%
2018/06/19	1	26.20	3	26.20	26.20	-2	1,579	-0.13%
2018/06/14	3	26.68	0.1	26.50	26.70	2.9	1,511	0.19%
2018/06/13	2	26.35	2	26.55	26.85	0	1,460	0.00%
2018/06/12	0	0.00	6	26.15	26.20	-6	1,366	-0.44%
2018/06/11	11	25.99	5	25.83	26.40	6	1,302	0.46%
2018/06/07	2	24.95	2	24.85	24.90	0	1,200	0.00%
2018/06/06	5	25.45	2	25.50	25.30	3	1,191	0.25%
2018/06/05	0	0.00	3	24.63	25.30	-3	1,058	-0.28%
2018/05/29	2	25.13	1	25.10	24.45	1	963	0.10%
2018/05/28	4	24.83	9	22.63	25.10	-5	919	-0.54%
2018/05/25	0	0.00	4	23.10	22.95	-4	822	-0.49%
2018/05/22	5.1	23.96	0	0.00	23.35	5.1	793	0.64%
2018/05/21	6	24.08	0	0.00	24.20	6	765	0.78%
2018/05/18	8	22.29	10	23.37	23.90	-2	701	-0.28%
2018/05/17	6	22.55	2	22.85	22.85	4	625	0.64%
2018/05/15	0	0.00	3	21.23	20.90	-3	544	-0.55%
2018/05/14	2	21.63	0	0.00	21.70	2	563	0.35%
2018/05/02	0.1	19.65	0	0.00	19.65	0.1	488	0.02%
2018/04/27	0	0.00	6	19.40	19.30	-6	487	-1.23%
2018/04/24	1	19.45	0	0.00	19.40	1	495	0.20%
2018/04/11	0	0.00	0	21.35	21.35	0	547	-0.01%
2018/04/10	2	21.83	2	21.55	21.50	0	603	0.00%
2018/03/30	0	0.00	20	21.55	21.50	-20	605	-3.31%
2018/03/22	2	22.15	0	0.00	21.75	2	600	0.33%
2018/03/20	11	21.86	1	21.95	21.65	10	598	1.67%
2018/03/16	13	22.06	0	0.00	21.95	13	618	2.10%
2018/03/15	0.4	21.70	0	0.00	21.70	0.4	626	0.06%
2018/03/12	5	21.80	1	22.08	21.30	4	631	0.63%
2018/02/23	0	0.00	1	21.20	21.20	-1	640	-0.16%
2018/02/21	1	21.25	1	21.35	21.75	0	638	0.00%
2018/02/12	1	20.65	0	0.00	20.65	1	624	0.16%
2018/02/09	0	0.00	20	18.35	18.80	-20	607	-3.29%
2018/02/07	0	0.00	1	21.00	20.55	-1	602	-0.17%
2018/02/06	0	0.00	2	21.98	20.40	-2	604	-0.33%
2018/02/05	0	0.00	0.2	22.70	22.50	-0.2	588	-0.04%
2018/01/26	1	23.90	0	0.00	23.95	1	605	0.17%
2018/01/24	1	24.10	1	24.10	24.05	0	611	0.00%
2018/01/11	0	0.00	1	24.80	24.65	-1	763	-0.13%
2018/01/09	0	0.00	1	25.45	25.35	-1	759	-0.13%
2018/01/05	1	26.25	2	26.10	26.15	-1	747	-0.13%
2018/01/04	4	26.28	0	0.00	26.60	4	721	0.55%