銘異 (3060)-元富-高雄券商分點個股進出

台股 » 個股 » 銘異 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

銘異

(3060)

可現股當沖

股價
33.00
漲跌
▲0.75
漲幅
+2.33%
成交量
4,392張
產業
上市電腦週邊類股
171人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

銘異 (3060)籌碼相關－元富-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-高雄券商分點個股進出
元富-高雄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
2024/06/14	20	32.11	0	0.00	32.25	20	7,604	0.26%
2024/06/11	3	31.15	33	31.33	31.00	-30	7,492	-0.40%
2024/06/07	30	32.24	0	0.00	32.00	30	7,465	0.40%
2024/06/05	9	32.69	18	32.98	32.15	-9	7,470	-0.12%
2024/06/04	14	34.19	3	34.05	33.65	11	7,370	0.15%
2024/05/31	0	0.00	2	33.70	33.30	-2	7,172	-0.03%
2024/05/30	5	34.30	3	33.98	32.95	2	7,099	0.03%
2024/05/29	3	35.80	5	36.41	35.85	-2	6,950	-0.03%
2024/05/28	9	35.81	50	35.83	36.35	-41	6,778	-0.60%
2024/05/27	28	36.88	11	36.04	35.60	17	6,609	0.26%
2024/05/24	120	36.21	38	36.20	36.20	82	6,371	1.29%	大買/
2024/05/23	3	35.48	34	36.86	35.35	-31	6,070	-0.51%
2024/05/22	50	36.32	24	35.97	35.15	26	5,675	0.46%
2024/05/21	32	32.68	50	33.71	35.20	-18	5,047	-0.36%
2024/05/20	6	32.05	5	32.21	32.00	1	4,837	0.02%
2024/05/17	56	33.49	31	33.76	32.50	25	4,702	0.53%
2024/05/16	8	33.26	40	33.44	33.45	-32	4,057	-0.79%
2024/05/15	12	29.75	13	29.57	30.45	-1	3,758	-0.03%
2024/05/14	16	29.13	6	29.07	28.95	10	3,546	0.28%
2024/05/13	28	28.84	15	28.20	28.95	13	3,385	0.38%
2024/05/09	9	26.59	5	26.59	25.75	4	3,064	0.13%
2024/05/08	14	28.53	12	28.75	28.60	2	2,925	0.07%
2024/05/07	0	0.00	1	28.10	27.60	-1	2,846	-0.04%
2024/05/06	9	27.20	9	27.40	27.10	0	2,776	0.00%
2024/05/02	2	27.85	2	27.45	28.65	0	2,678	0.00%
2024/04/30	0	0.00	1	28.80	28.10	-1	2,595	-0.04%
2024/04/26	1	27.90	7	28.00	27.90	-6	2,542	-0.24%
2024/04/25	0	0.00	3	27.53	27.80	-3	2,521	-0.12%
2024/04/24	0	0.00	2	26.45	26.80	-2	2,503	-0.08%
2024/04/23	0	0.00	2	26.45	26.15	-2	2,498	-0.08%
2024/04/22	2	25.10	0	0.00	24.90	2	2,484	0.08%
2024/04/19	0	26.30	2	26.30	26.15	-2	2,443	-0.08%
2024/04/17	0	29.00	12	27.61	28.50	-12	2,346	-0.51%
2024/04/16	26	28.79	8	28.74	27.90	18	2,285	0.79%
2024/04/15	23	30.30	23.2	30.07	29.40	-0.2	2,053	-0.01%
2024/04/12	4	27.76	6.1	28.47	28.80	-2.1	1,687	-0.12%
2024/04/11	16	25.36	23	26.04	26.20	-7	1,420	-0.50%
2024/04/10	13	23.83	16	24.58	24.80	-3	985	-0.30%
2024/04/09	8	21.72	18	22.22	22.55	-10	837	-1.19%
2024/03/27	0	0.00	3	20.90	20.85	-3	734	-0.41%
2024/03/25	4	20.63	0	0.00	20.65	4	730	0.55%
2024/03/20	6	20.53	6	20.68	20.50	0	752	0.00%
2024/03/19	3	21.35	3	21.50	20.75	0	752	0.00%
2024/03/18	0	21.20	0	0.00	21.25	0	749	0.00%
2024/03/14	6	21.28	3	21.45	21.25	3	755	0.40%
2024/03/12	0	0.00	4	22.80	22.80	-4	712	-0.56%
2024/03/11	0	0.00	4	22.16	21.90	-4	650	-0.61%
2024/03/06	0	0.00	3	21.50	21.50	-3	656	-0.46%
2024/03/04	0	0.00	7	20.52	21.50	-7	653	-1.07%
2024/02/29	12	20.12	0	0.00	20.15	12	650	1.84%
2024/02/26	2	20.35	5	20.60	20.60	-3	764	-0.39%
2024/02/23	5	20.72	0	0.00	20.50	5	820	0.61%
2024/02/22	3	20.85	12	20.97	20.90	-9	836	-1.08%
2024/02/21	6	21.05	4	21.24	20.95	2	847	0.24%
2024/02/20	3	20.90	6	20.97	21.00	-3	844	-0.36%
2024/02/19	13	20.73	4	20.73	20.65	9	845	1.07%
2024/02/16	0	0.00	8	20.11	20.20	-8	843	-0.95%
2024/02/15	10	19.90	3	19.80	19.80	7	848	0.82%
2024/02/01	0	0.00	2	20.35	20.10	-2	864	-0.23%
2024/01/31	0	20.00	0	0.00	20.05	0	898	0.00%
2024/01/30	5	20.03	0	0.00	20.00	5	924	0.54%
2024/01/25	2	20.53	0	0.00	20.45	2	934	0.21%
2024/01/23	1	20.15	1	20.30	20.25	0	938	0.00%
2024/01/17	1	20.00	0	0.00	19.60	1	962	0.10%
2024/01/16	6	20.78	0	0.00	20.50	6	950	0.63%
2024/01/08	0	21.95	0	0.00	21.80	0	933	0.00%
2023/12/29	3	21.65	3	21.80	21.80	0	961	0.00%
2023/12/28	0	0.00	2	22.00	21.90	-2	960	-0.21%
2023/12/27	0	0.00	3	21.75	21.75	-3	955	-0.31%
2023/12/20	0	0.00	1	21.05	20.90	-1	927	-0.11%
2023/12/19	0	0.00	6	20.71	21.00	-6	925	-0.65%
2023/12/18	1	20.05	3	20.15	20.35	-2	921	-0.22%
2023/12/15	10	20.63	3	20.95	20.50	7	913	0.77%
2023/12/12	3	20.80	3	20.90	20.90	0	894	0.00%
2023/12/11	0.1	21.10	2	21.10	21.15	-1.9	889	-0.21%
2023/12/08	2	21.15	3	21.05	21.15	-1	882	-0.11%
2023/12/07	9	21.40	6	21.63	20.85	3	877	0.34%
2023/12/05	6	21.63	0	0.00	21.30	6	862	0.70%
2023/12/04	12	22.61	4	22.83	22.20	8	846	0.95%
2023/12/01	3	22.10	8	22.51	22.75	-5	831	-0.60%
2023/11/30	2	21.45	2	21.55	21.95	0	799	0.00%
2023/11/29	3	21.65	3	21.80	21.55	0	786	0.00%
2023/11/27	6	21.23	6	21.43	21.40	0	826	0.00%
2023/11/22	0	0.00	3.2	20.73	20.85	-3.2	694	-0.45%
2023/11/20	0	0.00	24	19.89	20.05	-24	637	-3.76%
2023/11/16	31	19.69	8	19.96	19.35	23	623	3.69%
2023/11/15	1	19.35	0	0.00	19.35	1	611	0.16%
2023/11/14	0	0.00	10	19.38	19.25	-10	613	-1.63%
2023/11/13	10	19.24	0	0.00	19.20	10	607	1.65%
2023/11/10	1	19.55	0	0.00	19.30	1	599	0.17%
2023/11/08	5	20.18	8	20.65	20.05	-3	594	-0.50%
2023/11/07	8	20.42	5	20.33	20.55	3	560	0.53%
2023/11/06	3	19.80	5	19.92	19.80	-2	543	-0.37%
2023/11/03	5	19.77	0	0.00	19.70	5	544	0.92%
2023/10/31	2	20.00	0	0.00	19.50	2	550	0.36%
2023/10/30	0	0.00	1	20.10	20.05	-1	550	-0.18%
2023/10/27	1	19.75	7	20.27	19.75	-6	546	-1.10%
2023/10/26	2	19.68	11	19.66	19.75	-9	539	-1.67%
2023/10/24	0	0.00	1	19.90	19.90	-1	554	-0.18%
2023/10/23	4	19.20	0	0.00	19.05	4	561	0.71%
2023/10/18	2	19.65	0	0.00	19.20	2	611	0.33%
2023/10/17	6	20.20	8	20.13	19.95	-2	630	-0.32%
2023/10/16	3	19.90	0	0.00	19.95	3	668	0.45%
2023/10/13	6	20.62	1	20.10	20.20	5	754	0.66%
2023/10/12	0	0.00	10	19.94	20.05	-10	775	-1.29%
2023/10/11	5	19.30	0	0.00	18.95	5	893	0.56%
2023/10/05	1	18.90	7	19.14	19.05	-6	937	-0.64%
2023/10/04	9	18.80	6	18.90	18.80	3	977	0.31%
2023/10/03	3	19.15	5	19.30	19.30	-2	1,057	-0.19%
2023/10/02	7	19.06	4	19.21	19.15	3	1,217	0.25%
2023/09/28	3	18.80	3	18.90	19.15	0	1,277	0.00%
2023/09/22	0	0.00	3	18.75	18.80	-3	1,280	-0.23%
2023/09/21	5	18.93	0	0.00	18.60	5	1,278	0.39%
2023/09/19	6	19.93	3	20.30	19.55	3	1,270	0.24%
2023/09/15	4	19.83	3	19.95	19.75	1	1,274	0.08%
2023/09/14	0	0.00	6	19.87	19.90	-6	1,274	-0.47%
2023/09/13	2	19.45	5	19.59	19.45	-3	1,275	-0.24%
2023/09/12	11	19.38	0	0.00	19.25	11	1,293	0.85%
2023/09/11	3	19.35	3	19.50	19.55	0	1,291	0.00%
2023/09/08	3	20.35	14	20.30	19.95	-11	1,286	-0.86%
2023/09/07	4	19.75	3	19.83	19.80	1	1,279	0.08%
2023/09/06	11	20.64	6	20.45	20.10	5	1,273	0.39%
2023/09/04	7	20.26	29	20.17	20.40	-22	1,269	-1.73%
2023/09/01	5	21.20	0	0.00	20.60	5	1,262	0.40%
2023/08/31	15	20.63	8	20.14	20.30	7	1,229	0.57%
2023/08/30	3	19.55	8	19.67	19.60	-5	1,198	-0.42%
2023/08/28	10	19.42	0	0.00	19.15	10	1,197	0.84%
2023/08/25	11	19.87	13	20.05	19.75	-2	1,191	-0.17%
2023/08/23	3	18.80	3	18.90	19.00	0	1,168	0.00%
2023/08/22	3	18.85	10	18.68	18.75	-7	1,166	-0.60%
2023/08/21	3	18.95	3	19.05	19.00	0	1,164	0.00%
2023/08/18	6	19.25	3	19.40	19.15	3	1,166	0.26%
2023/08/17	3	18.25	3	18.43	18.90	0	1,159	0.00%
2023/08/15	0	0.00	3	18.25	18.70	-3	1,157	-0.26%
2023/08/14	6	18.40	6	18.30	17.95	0	1,152	0.00%
2023/08/11	1	18.60	1	18.80	18.55	0	1,148	0.00%
2023/08/09	6	19.25	8	19.36	19.25	-2	1,142	-0.18%
2023/08/08	12	19.63	3	20.20	19.30	9	1,138	0.79%
2023/08/07	0	0.00	4	19.70	19.75	-4	1,134	-0.35%
2023/08/04	1	19.15	3	19.35	19.45	-2	1,130	-0.18%
2023/08/02	3	19.60	0	0.00	19.20	3	1,131	0.27%
2023/08/01	2	20.20	0	0.00	20.15	2	1,128	0.18%
2023/07/31	6	20.33	13	20.54	20.25	-7	1,134	-0.62%
2023/07/28	7	20.15	0	0.00	20.15	7	1,140	0.61%
2023/07/27	5	20.33	12	20.60	20.70	-7	1,213	-0.58%
2023/07/26	22	20.87	27	20.57	20.30	-5	1,203	-0.42%
2023/07/25	17	20.86	16	20.98	20.85	1	1,190	0.08%
2023/07/24	3.1	20.60	0	0.00	20.35	3.1	1,172	0.26%
2023/07/21	6	21.00	6	21.15	20.90	0	1,152	0.00%
2023/07/20	21	21.51	14	21.73	21.15	7	1,137	0.62%
2023/07/19	15	21.62	72	21.17	21.30	-57	1,111	-5.13%
2023/07/18	11	22.77	12	22.58	22.10	-1	1,067	-0.09%
2023/07/17	47.1	21.76	16	21.78	21.50	31.1	981	3.17%
2023/07/14	53	23.17	12	22.95	22.35	41	940	4.36%
2023/07/13	0	0.00	13	20.76	21.85	-13	783	-1.66%
2023/07/12	43	19.89	37	19.96	19.90	6	762	0.79%
2023/07/11	29	20.47	23	20.60	20.20	6	738	0.81%
2023/07/10	0	0.00	0	21.65	21.45	0	698	0.00%
2023/07/07	10	20.00	48	20.34	20.40	-38	616	-6.16%
2023/07/06	10	18.67	9	19.48	19.55	1	453	0.22%
2023/07/04	0	0.00	5	17.73	17.75	-5	388	-1.29%
2023/06/30	20	18.00	0	0.00	17.80	20	385	5.18%
2023/06/29	0	0.00	2	17.80	17.85	-2	383	-0.52%
2023/06/28	2	17.70	0	0.00	17.65	2	383	0.52%
2023/06/27	0	0.00	2	17.95	17.70	-2	382	-0.52%
2023/06/26	0	0.00	5	17.59	17.65	-5	379	-1.32%
2023/06/21	3	17.45	3	17.55	17.45	0	372	0.00%
2023/06/19	2	17.65	30	17.50	17.60	-28	370	-7.56%
2023/06/16	20	17.86	2	17.80	17.90	18	363	4.95%
2023/06/15	0	0.00	10	17.40	17.40	-10	342	-2.92%
2023/06/09	0	0.00	10	17.50	17.55	-10	339	-2.95%
2023/06/07	2	17.50	0	0.00	17.60	2	334	0.60%
2023/06/05	30	17.54	0	0.00	17.50	30	334	8.97%
2023/05/23	0	0.00	3	17.15	17.05	-3	334	-0.90%
2023/05/16	0.4	16.75	0	0.00	16.60	0.4	338	0.10%
2023/05/15	0.8	16.68	0	0.00	16.50	0.8	337	0.24%
2023/05/12	12	16.83	9	16.95	16.95	3	339	0.88%
2023/05/08	5	17.75	2	17.65	17.65	3	324	0.92%
2023/05/05	10	18.02	4	18.05	17.80	6	320	1.87%
2023/05/04	2	18.10	2	18.40	18.35	0	308	0.00%
2023/05/03	11	18.40	12	18.66	18.10	-1	294	-0.34%
2023/05/02	0.4	17.47	0	0.00	17.50	0.4	204	0.17%
2023/04/26	3	17.25	3	17.35	17.40	0	205	0.00%
2023/04/25	3	17.45	0	0.00	17.20	3	204	1.47%
2023/04/20	6	18.03	6	17.95	17.85	0	198	0.00%
2023/04/19	8	18.17	7	18.26	18.20	1	194	0.51%
2023/04/18	0	0.00	5	18.30	18.30	-5	190	-2.62%
2023/04/17	13	18.10	13	18.20	18.10	0	181	0.00%
2023/04/12	3	17.45	3	17.55	17.60	0	162	0.00%
2023/04/11	0.3	17.75	0	0.00	17.50	0.3	160	0.19%
2023/04/10	3	17.45	3	17.60	17.50	0	158	0.00%
2023/03/31	0.2	17.60	0	0.00	17.50	0.2	157	0.13%
2023/03/30	0	0.00	1	17.40	17.40	-1	156	-0.64%
2023/03/28	3	17.40	1	17.40	17.40	2	162	1.23%
2023/03/27	4	17.70	4	17.73	17.60	0	162	0.00%
2023/03/24	0	0.00	1	18.00	17.80	-1	161	-0.62%
2023/03/23	3	17.80	0	0.00	17.85	3	162	1.84%
2023/03/17	0	0.00	1	17.35	17.30	-1	174	-0.57%
2023/03/16	3	17.05	2	17.15	17.10	1	177	0.56%
2023/03/15	3	17.50	0	0.00	17.40	3	175	1.71%
2023/03/14	0	0.00	2	17.50	17.50	-2	175	-1.14%
2023/03/09	2	18.20	2	18.40	18.25	0	178	0.00%
2023/03/08	8	18.19	0	0.00	18.30	8	178	4.48%
2023/03/07	3	18.45	1	18.55	18.40	2	180	1.11%
2023/03/06	6	18.29	0	0.00	18.35	6	182	3.29%
2023/03/03	0	0.00	2	17.93	18.00	-2	179	-1.11%
2023/03/02	3	17.73	0	0.00	17.70	3	179	1.68%
2023/03/01	0	17.90	0	0.00	17.85	0	178	0.00%
2023/02/24	2	17.75	2	17.85	17.80	0	177	0.00%
2023/02/22	2	17.65	0	0.00	17.70	2	177	1.13%
2023/02/21	0	0.00	2	17.83	17.80	-2	177	-1.13%
2023/02/10	0.9	17.60	2	17.70	17.45	-1.1	171	-0.64%
2023/02/08	2	17.25	0	0.00	17.25	2	168	1.19%
2022/12/19	0	17.05	0	0.00	16.90	0	227	0.00%
2022/12/15	2	17.10	2	17.30	17.25	0	231	0.00%
2022/12/01	2	17.50	4	17.60	17.45	-2	216	-0.92%
2022/11/28	4	17.19	0	0.00	17.15	4	210	1.90%
2022/11/24	0	0.00	2	16.80	16.85	-2	212	-0.94%
2022/10/20	0	0.00	5	16.15	16.50	-5	236	-2.11%
2022/10/05	1	18.20	1	19.00	17.85	0	224	0.00%
2022/09/27	1	16.95	1	17.50	17.50	0	206	0.00%
2022/09/23	2	18.00	0	0.00	18.00	2	219	0.91%
2022/09/15	0	19.25	0	0.00	19.05	0	229	0.00%
2022/09/06	0	0.00	1	18.90	18.75	-1	245	-0.41%
2022/09/05	4	19.30	0	0.00	19.00	4	248	1.61%
2022/08/31	0.1	20.00	0	0.00	19.90	0.1	250	0.04%
2022/08/24	0	0.00	3	20.00	19.70	-3	257	-1.16%
2022/08/22	3	19.70	0	0.00	19.70	3	262	1.14%
2022/08/19	0	0.00	3	20.10	19.95	-3	268	-1.12%
2022/08/11	0	0.00	2	19.25	19.10	-2	332	-0.60%
2022/08/05	0	0.00	2	18.60	18.65	-2	346	-0.58%
2022/07/12	2	16.70	0	0.00	16.60	2	367	0.54%
2022/07/07	0	0.00	1	18.05	18.05	-1	367	-0.27%
2022/07/05	0	0.00	1	17.50	17.75	-1	364	-0.27%
2022/06/28	1	19.80	0	0.00	19.80	1	356	0.28%
2022/06/20	1	19.60	0	0.00	19.00	1	357	0.28%
2022/06/16	0	0.00	1	20.95	20.35	-1	356	-0.28%
2022/06/10	0	0.00	5	21.20	21.50	-5	375	-1.33%
2022/06/07	5	21.70	0	0.00	21.65	5	384	1.30%
2022/06/01	0	0.00	2	21.63	21.70	-2	417	-0.48%
2022/05/30	0	0.00	2	21.60	21.60	-2	420	-0.48%
2022/05/27	4	21.25	2	21.15	21.15	2	421	0.47%
2022/05/26	0	0.00	15	21.24	21.15	-15	425	-3.52%
2022/05/24	15	22.14	5	21.57	21.65	10	458	2.18%
2022/05/23	0	0.00	1	20.45	20.45	-1	420	-0.24%
2022/05/20	0	0.00	2	20.23	20.10	-2	435	-0.46%
2022/05/16	5	19.35	2	19.75	19.25	3	459	0.65%
2022/05/13	3	19.60	3	19.50	19.50	0	480	0.00%
2022/05/12	3	19.75	3	19.90	19.60	0	487	0.00%
2022/05/11	3	19.65	3	20.05	19.90	0	485	0.00%
2022/05/10	3	19.10	3	19.50	20.35	0	488	0.00%
2022/05/03	0	0.00	1	20.20	20.10	-1	543	-0.18%
2022/04/29	2	20.40	0	0.00	20.30	2	555	0.36%
2022/04/28	0	0.00	1	20.45	20.45	-1	565	-0.18%
2022/04/27	3	20.00	0	0.00	20.05	3	566	0.53%
2022/04/25	3	20.95	0	0.00	21.00	3	565	0.53%
2022/04/22	3	21.70	0	0.00	21.70	3	572	0.52%
2022/04/21	1	21.60	0	0.00	21.95	1	590	0.17%
2022/04/20	10	21.30	0	0.00	21.30	10	596	1.68%
2022/04/12	2	21.20	0	0.00	21.30	2	990	0.20%
2022/04/11	0	21.60	0	0.00	21.35	0	998	0.00%
2022/03/21	1	23.10	0	0.00	22.85	1	2,129	0.05%
2022/03/17	0	22.60	1	22.60	22.60	-1	2,159	-0.05%
2022/03/07	1	21.50	0	0.00	21.55	1	2,239	0.04%
2022/03/02	0	0.00	1	22.80	22.80	-1	2,293	-0.04%
2022/03/01	1	22.10	5	22.64	22.55	-4	2,296	-0.17%
2022/02/25	2	22.20	2	22.75	22.10	0	2,300	0.00%
2022/02/24	4	22.35	4	22.80	22.55	0	2,298	0.00%
2022/02/23	5	22.95	0	0.00	22.95	5	2,308	0.22%
2022/02/22	0	0.00	1	23.40	23.40	-1	2,328	-0.04%
2022/02/21	0	0.00	2	23.20	23.30	-2	2,334	-0.09%
2022/02/16	1	23.30	1	23.60	23.05	0	2,457	0.00%
2022/02/15	2	23.15	0	0.00	23.10	2	2,583	0.08%
2022/02/14	3	23.48	1	23.95	23.40	2	2,657	0.08%
2022/02/10	1	24.55	3	24.67	24.50	-2	2,683	-0.07%
2022/02/09	0	0.00	2	24.88	24.80	-2	2,706	-0.07%
2022/01/26	0	0.00	1	23.00	22.55	-1	2,695	-0.04%
2022/01/21	2	23.20	0	0.00	23.15	2	2,681	0.07%
2022/01/20	2	23.83	0	0.00	23.80	2	2,690	0.07%
2022/01/19	0	0.00	4	23.95	24.00	-4	2,700	-0.15%
2022/01/18	2	23.78	2	24.18	23.90	0	2,700	0.00%
2022/01/17	2	23.10	2	23.75	23.90	0	2,696	0.00%
2022/01/14	1	23.10	1	23.10	23.00	0	2,687	0.00%
2022/01/13	4	23.65	1	23.70	23.70	3	2,677	0.11%
2022/01/12	3	23.72	1	23.75	23.70	2	2,672	0.07%
2022/01/11	1	24.05	0	0.00	24.15	1	2,661	0.04%
2022/01/10	4	25.58	0	0.00	25.15	4	2,636	0.15%
2022/01/07	2	25.60	0	0.00	25.60	2	2,620	0.08%
2022/01/06	0	0.00	3	26.35	26.30	-3	2,573	-0.12%
2022/01/05	1	25.70	0	0.00	25.60	1	2,334	0.04%
2022/01/03	2	25.75	2	26.25	26.05	0	2,318	0.00%
2021/12/29	0	0.00	1	26.15	26.00	-1	2,304	-0.04%
2021/12/28	1	25.70	3	26.00	25.65	-2	2,304	-0.09%
2021/12/27	1	25.70	3	26.23	26.20	-2	2,298	-0.09%
2021/12/24	2	25.93	0	0.00	25.60	2	2,283	0.09%
2021/12/23	2	26.55	1	27.00	26.40	1	2,231	0.04%
2021/12/22	4	26.85	1	27.30	26.55	3	2,205	0.14%
2021/12/21	4	28.45	0	0.00	26.90	4	2,129	0.19%
2021/12/20	4	28.34	5	28.64	28.30	-1	1,996	-0.05%
2021/12/17	9	27.86	5	27.30	28.15	4	1,816	0.22%
2021/12/16	7	26.08	18	27.21	27.70	-11	1,437	-0.77%
2021/12/15	0.1	25.50	0	0.00	25.20	0.1	1,304	0.00%
2021/12/14	2	24.85	1	25.00	24.90	1	1,299	0.08%
2021/12/13	0	0.00	1	25.50	25.70	-1	1,288	-0.08%
2021/12/10	2	24.83	1	25.25	24.85	1	1,269	0.08%
2021/12/06	2	25.10	2	25.45	25.50	0	1,242	0.00%
2021/12/03	0.1	25.25	1	25.60	25.25	-0.9	1,246	-0.07%
2021/12/02	3	25.03	2	25.35	25.15	1	1,249	0.08%
2021/12/01	0	0.00	3	25.57	25.65	-3	1,255	-0.24%
2021/11/30	0	0.00	2	25.10	25.25	-2	1,268	-0.16%
2021/11/26	3	24.33	0	0.00	24.65	3	1,237	0.24%
2021/11/25	1.1	25.04	4	25.05	25.05	-3	1,223	-0.24%
2021/11/23	1.1	24.81	0	0.00	24.75	1.1	1,219	0.09%
2021/11/22	0	0.00	4	26.00	25.55	-4	1,204	-0.33%
2021/11/19	0	0.00	8	25.57	25.80	-8	1,186	-0.67%
2021/11/18	1	25.05	0	0.00	24.75	1	1,165	0.09%
2021/11/17	10	25.56	4	25.55	25.35	6	1,164	0.52%
2021/11/16	1	25.30	0	0.00	25.30	1	1,154	0.09%
2021/11/15	0	0.00	3	26.82	25.50	-3	1,158	-0.26%
2021/11/12	13	26.20	0	0.00	26.20	13	1,268	1.02%
2021/11/11	0	0.00	4	25.53	26.15	-4	1,143	-0.35%
2021/11/09	5	24.12	0	0.00	23.65	5	1,073	0.47%
2021/11/03	0	0.00	2	22.10	22.10	-2	1,108	-0.18%
2021/11/02	2	21.83	0	0.00	21.70	2	1,115	0.18%
2021/10/29	5	21.85	7	22.19	22.10	-2	1,145	-0.17%
2021/10/28	2	21.85	0	0.00	22.05	2	1,158	0.17%
2021/10/26	3	21.15	3	21.30	21.30	0	1,185	0.00%
2021/10/25	5	20.84	6	21.03	21.40	-1	1,195	-0.08%
2021/10/21	0	0.00	1	21.15	21.20	-1	1,383	-0.07%
2021/10/20	7	20.80	6	21.00	20.95	1	1,428	0.07%
2021/10/19	1	20.80	2	20.90	20.85	-1	1,449	-0.07%
2021/10/18	4	20.25	4	20.48	20.30	0	1,487	0.00%
2021/10/15	0	20.20	3	20.20	20.00	-3	1,685	-0.18%
2021/10/12	8	19.94	3	20.05	19.70	5	1,883	0.27%
2021/10/07	0	0.00	6	20.22	20.70	-6	1,983	-0.30%
2021/10/06	8	19.65	2	19.90	19.50	6	2,068	0.29%
2021/10/05	0	0.00	7	19.74	19.85	-7	2,158	-0.32%
2021/10/04	4	20.20	0	0.00	19.50	4	2,208	0.18%
2021/10/01	3	20.97	1	21.00	20.45	2	2,229	0.09%
2021/09/29	3	21.62	4	21.48	21.30	-1	2,287	-0.04%
2021/09/28	0	0.00	4	22.35	22.35	-4	2,363	-0.17%
2021/09/27	0	0.00	2	22.95	22.90	-2	2,402	-0.08%
2021/09/23	2	22.20	0	0.00	22.00	2	2,491	0.08%
2021/09/22	2	22.05	0	0.00	22.05	2	2,546	0.08%
2021/09/17	5	23.58	0	0.00	23.65	5	2,581	0.19%
2021/09/09	0	0.00	2	22.65	22.35	-2	3,318	-0.06%
2021/09/08	2	22.30	0	0.00	22.25	2	3,397	0.06%
2021/09/07	1	22.35	2	22.63	22.75	-1	3,609	-0.03%
2021/09/03	1	23.85	1	23.35	23.80	0	4,024	0.00%
2021/09/02	1	23.45	0	0.00	22.90	1	4,126	0.02%
2021/08/31	0	0.00	1	23.25	23.35	-1	4,382	-0.02%
2021/08/20	1	21.35	1	21.75	21.20	0	5,984	0.00%
2021/08/18	2	20.90	6	21.52	22.70	-4	6,196	-0.06%
2021/08/17	0	0.00	2	21.90	21.40	-2	6,307	-0.03%
2021/08/16	2	21.65	0	0.00	21.65	2	6,530	0.03%
2021/08/13	4	23.00	4	23.55	22.40	0	6,555	0.00%
2021/08/11	5	23.30	0	0.00	22.95	5	7,015	0.07%
2021/08/09	3	24.42	1	24.85	24.20	2	7,282	0.03%
2021/08/05	1	25.50	0	0.00	25.10	1	7,338	0.01%
2021/08/04	2	25.45	2	25.93	25.35	0	7,370	0.00%
2021/08/02	1	24.15	3	24.70	24.75	-2	7,425	-0.03%
2021/07/30	2	24.43	0	0.00	24.35	2	7,447	0.03%
2021/07/28	2	24.15	2	24.50	24.35	0	7,553	0.00%
2021/07/26	0	0.00	2	25.33	25.40	-2	7,469	-0.03%
2021/07/23	1	24.40	2	24.63	24.20	-1	7,694	-0.01%
2021/07/22	1	24.35	0	0.00	24.05	1	7,884	0.01%
2021/07/19	4	24.40	2	24.75	25.40	2	8,290	0.02%
2021/07/16	3	25.13	2	25.65	25.00	1	8,295	0.01%
2021/07/15	0	0.00	1	25.40	25.45	-1	8,217	-0.01%
2021/07/14	0	24.85	2	24.55	24.70	-2	8,306	-0.02%
2021/07/13	8	24.76	26	24.29	23.55	-18	8,383	-0.21%
2021/07/12	2	25.35	2	25.75	25.30	0	8,344	0.00%
2021/07/09	6	26.17	4	26.90	25.65	2	8,323	0.02%
2021/07/07	3	27.13	0	0.00	26.90	3	8,546	0.04%
2021/07/06	4	27.54	2	27.90	27.35	2	8,761	0.02%
2021/07/05	1	27.90	2	28.30	27.95	-1	8,914	-0.01%
2021/07/02	0	0.00	2	27.35	27.45	-2	8,873	-0.02%
2021/06/30	0	0.00	3	27.08	26.80	-3	8,833	-0.03%
2021/06/29	5	26.83	1	27.50	26.50	4	8,813	0.05%
2021/06/28	4	26.81	8	27.37	27.15	-4	8,784	-0.05%
2021/06/25	6	27.30	2	27.78	27.00	4	8,782	0.05%
2021/06/24	1	27.25	2	27.68	27.50	-1	8,858	-0.01%
2021/06/23	2	27.50	0	0.00	27.30	2	8,827	0.02%
2021/06/22	1	28.50	1	27.85	27.90	0	8,716	0.00%
2021/06/21	3	28.27	20	28.40	28.00	-17	8,557	-0.20%
2021/06/18	5	30.65	1	30.65	30.55	4	8,435	0.05%
2021/06/17	9	30.38	3	30.28	30.10	6	8,218	0.07%
2021/06/16	6	30.10	0	0.00	30.05	6	8,161	0.07%
2021/06/15	25	30.24	17	31.04	31.05	8	7,944	0.10%
2021/06/11	2	28.40	5	28.74	28.25	-3	7,606	-0.04%
2021/06/10	6	27.37	0	0.00	28.25	6	7,538	0.08%
2021/06/09	1	28.00	1	27.35	27.45	0	7,420	0.00%
2021/06/08	0	0.00	2	29.45	29.00	-2	7,304	-0.03%
2021/06/07	0	0.00	7	28.45	28.40	-7	7,155	-0.10%
2021/06/04	6	30.00	0	0.00	29.50	6	7,031	0.09%
2021/06/03	5	30.47	0	0.00	30.55	5	6,943	0.07%
2021/06/02	7	29.09	4	29.94	30.35	3	6,413	0.05%
2021/06/01	0	0.00	1	27.55	27.60	-1	6,047	-0.02%
2021/05/31	1	25.05	0	0.00	25.10	1	5,703	0.02%
2021/05/28	0	0.00	6	25.40	25.30	-6	5,633	-0.11%
2021/05/25	2	25.90	0	0.00	26.40	2	5,305	0.04%
2021/05/24	0	0.00	1	23.15	24.00	-1	5,029	-0.02%
2021/05/21	0	0.00	1	22.80	22.80	-1	4,976	-0.02%
2021/05/20	0	0.00	7	20.75	20.75	-7	4,939	-0.14%
2021/05/19	3	22.83	5	23.79	23.00	-2	4,813	-0.04%
2021/05/18	23	24.08	1	25.30	24.15	22	4,500	0.49%
2021/05/17	5	23.83	0	0.00	23.40	5	4,300	0.12%
2021/05/13	0	0.00	1	26.25	25.70	-1	4,151	-0.02%
2021/05/10	0	0.00	1	33.60	33.65	-1	4,077	-0.02%
2021/05/07	0	0.00	1	30.00	30.60	-1	4,085	-0.02%
2021/05/05	0	0.00	3	29.50	29.00	-3	4,018	-0.07%
2021/05/04	3	29.55	10	29.55	29.55	-7	3,934	-0.18%
2021/05/03	0	0.00	22	33.53	32.80	-22	3,908	-0.56%
2021/04/29	14	33.93	1	32.00	33.80	13	3,856	0.34%
2021/04/28	1	34.00	4.1	34.37	34.40	-3.1	3,592	-0.09%
2021/04/27	25.3	30.90	30	30.84	31.30	-4.7	3,406	-0.14%
2021/04/26	19	29.40	2	29.40	29.40	17	2,890	0.59%
2021/04/23	1	26.75	20	26.75	26.75	-19	2,805	-0.68%
2021/04/22	0	0.00	2	24.35	24.35	-2	2,767	-0.07%
2021/04/20	11.1	20.38	0	0.00	20.15	11.1	2,670	0.42%
2021/04/19	10.3	19.95	12	19.56	19.95	-1.7	2,551	-0.07%
2021/04/16	17	18.08	16	18.26	18.15	1	2,424	0.04%
2021/04/15	1	18.65	3	18.22	18.50	-2	2,399	-0.08%
2021/04/14	5	17.44	4	17.75	17.40	1	2,341	0.04%
2021/04/13	14	18.94	21	19.78	18.35	-7	2,274	-0.31%
2021/04/12	4	19.78	39.4	20.19	20.25	-35.4	2,094	-1.69%
2021/04/09	50	17.58	3	18.17	18.45	47	1,871	2.51%
2021/04/08	0	0.00	2	16.80	16.80	-2	1,725	-0.12%
2021/04/07	4	16.38	4	16.60	16.60	0	1,788	0.00%
2021/04/06	2	16.30	0	0.00	16.35	2	1,863	0.11%
2021/04/01	6	16.65	4	16.95	16.55	2	2,002	0.10%
2021/03/31	1	16.15	6	16.32	16.55	-5	2,066	-0.24%
2021/03/30	2	16.20	0	0.00	16.10	2	2,044	0.10%
2021/03/29	0	0.00	5	16.15	16.40	-5	2,030	-0.25%
2021/03/26	0	0.00	9	15.44	15.55	-9	1,933	-0.47%
2021/03/25	5	15.17	0	0.00	15.10	5	1,963	0.25%
2021/03/23	6	15.52	6	15.85	15.30	0	2,085	0.00%
2021/03/22	5	15.25	3	15.35	15.30	2	2,046	0.10%
2021/03/19	0	0.00	14	15.35	15.35	-14	2,041	-0.69%
2021/03/18	8	15.11	4	15.28	15.10	4	2,008	0.20%
2021/03/17	10	15.05	1	15.25	15.15	9	2,012	0.45%
2021/03/16	5	15.17	9	15.34	15.20	-4	2,018	-0.20%
2021/03/15	2	15.00	0	0.00	15.20	2	2,005	0.10%
2021/03/12	0	0.00	2	14.70	14.65	-2	2,019	-0.10%
2021/03/10	2	14.30	6	14.43	14.35	-4	2,049	-0.20%
2021/03/09	4	14.33	1	14.40	14.20	3	2,106	0.14%
2021/03/08	5	14.80	2	14.85	14.60	3	2,124	0.14%
2021/03/05	2	14.80	0	0.00	14.70	2	2,127	0.09%
2021/03/04	2	15.05	2	14.85	14.85	0	2,139	0.00%
2021/03/03	0	0.00	2	15.15	15.20	-2	2,172	-0.09%
2021/02/25	1	15.45	0	0.00	15.35	1	2,180	0.05%
2021/02/24	7	15.44	3	15.55	15.40	4	2,188	0.18%
2021/02/23	6	15.22	8	15.51	15.80	-2	2,169	-0.09%
2021/02/22	5	15.05	3	15.20	15.10	2	2,005	0.10%
2021/02/19	0	0.00	8	14.89	15.20	-8	1,993	-0.40%
2021/02/18	0	0.00	1	14.40	14.50	-1	1,970	-0.05%
2021/02/04	2	14.00	0	0.00	13.95	2	1,944	0.10%
2021/02/03	0	0.00	5	14.07	14.15	-5	1,941	-0.26%
2021/02/01	4	13.61	3	13.75	13.70	1	1,917	0.05%
2021/01/29	5	14.38	0	0.00	13.90	5	1,903	0.26%
2021/01/28	2	14.25	7	14.36	14.55	-5	1,841	-0.27%
2021/01/27	7	14.11	7	14.16	14.00	0	1,807	0.00%
2021/01/26	2	14.15	2	14.30	14.00	0	1,806	0.00%
2021/01/22	0	0.00	5	14.05	14.25	-5	1,798	-0.28%
2021/01/21	0	0.00	3	13.75	13.70	-3	1,774	-0.17%
2021/01/20	6	14.12	4	14.20	13.85	2	1,765	0.11%
2021/01/19	3	14.72	2	14.65	14.45	1	1,739	0.06%
2021/01/18	1	14.30	0	0.00	14.40	1	1,739	0.06%
2021/01/15	7	14.91	1	15.00	14.60	6	1,742	0.34%
2021/01/14	8	14.97	16	15.20	15.20	-8	1,888	-0.42%
2021/01/13	5	14.86	9	14.98	14.90	-4	1,890	-0.21%
2021/01/12	4	15.00	0	0.00	14.65	4	1,880	0.21%
2021/01/11	6	15.13	8	15.26	15.30	-2	1,859	-0.11%
2021/01/08	5	15.51	0	0.00	15.20	5	1,852	0.27%
2021/01/07	2	15.65	2	15.80	15.65	0	1,852	0.00%
2021/01/06	4	16.18	1	16.50	15.65	3	1,836	0.16%
2021/01/05	3	16.50	2	16.80	16.60	1	1,790	0.06%
2021/01/04	6	16.70	4	16.88	16.70	2	1,767	0.11%
2020/12/31	18	17.08	8	17.33	16.75	10	1,747	0.57%
2020/12/30	24	17.45	21	17.58	17.20	3	1,717	0.17%
2020/12/29	19	16.51	16	16.62	16.70	3	1,611	0.19%
2020/12/28	10	16.53	6	16.62	16.80	4	1,518	0.26%
2020/12/23	4	14.65	4	14.78	14.85	0	1,253	0.00%
2020/12/22	2	15.00	0	0.00	14.75	2	1,242	0.16%
2020/12/18	5	15.18	2	14.80	15.60	3	1,230	0.24%
2020/12/17	0	0.00	7	14.43	14.45	-7	1,251	-0.56%
2020/12/16	5	14.50	0	0.00	14.35	5	1,262	0.40%
2020/12/10	0	0.00	3	14.70	14.50	-3	1,244	-0.24%
2020/12/09	0	0.00	3	14.95	14.90	-3	1,231	-0.24%
2020/12/08	10	14.94	4	15.00	15.05	6	1,215	0.49%
2020/12/03	0	0.00	1	15.05	14.70	-1	1,189	-0.08%
2020/12/01	1	14.30	0	0.00	14.45	1	1,178	0.08%
2020/11/27	0	0.00	2	14.40	14.60	-2	1,183	-0.17%
2020/11/26	1	14.35	2.1	14.35	14.35	-1.1	1,140	-0.09%
2020/11/25	1	14.30	1	14.20	14.20	0	1,131	0.00%
2020/11/24	1	14.20	0	0.00	14.10	1	1,113	0.09%
2020/11/19	0	0.00	2.2	13.89	13.85	-2.2	1,090	-0.21%
2020/11/17	0	0.00	3	13.58	13.60	-3	1,080	-0.28%
2020/11/16	1	13.60	0	0.00	13.55	1	1,103	0.09%
2020/11/11	0	0.00	2	13.60	13.60	-2	1,174	-0.17%
2020/11/10	2	13.45	0	0.00	13.50	2	1,177	0.17%
2020/11/09	2	13.65	2	13.85	13.65	0	1,169	0.00%
2020/10/26	2	14.00	0	0.00	14.00	2	1,196	0.17%
2020/10/23	2	14.25	0	0.00	14.05	2	1,197	0.17%
2020/10/22	4	14.25	2	14.75	14.35	2	1,200	0.17%
2020/10/21	0	0.00	2	14.45	14.40	-2	1,041	-0.19%
2020/10/16	2	14.10	0	0.00	14.00	2	1,077	0.19%
2020/10/15	2	14.15	2	14.40	14.15	0	1,084	0.00%
2020/10/14	2	14.10	0	0.00	14.10	2	1,070	0.19%
2020/10/13	0	0.00	5	13.90	14.05	-5	1,077	-0.46%
2020/10/12	5	14.05	0	0.00	13.95	5	1,079	0.46%
2020/10/08	0	0.00	2	14.15	14.05	-2	1,090	-0.18%
2020/09/25	2	13.00	2	13.35	13.40	0	1,392	0.00%
2020/09/23	0	0.00	3	14.60	14.45	-3	1,412	-0.21%
2020/09/22	3	14.95	0	0.00	14.90	3	1,432	0.21%
2020/09/21	0	0.00	2	14.30	14.25	-2	1,283	-0.16%
2020/09/16	0	0.00	2	14.00	13.85	-2	1,310	-0.15%
2020/09/11	2	13.90	0	0.00	13.75	2	1,384	0.14%
2020/09/10	2	14.10	0	0.00	14.05	2	1,406	0.14%
2020/09/09	2	14.25	3	14.15	14.20	-1	1,407	-0.07%
2020/09/04	5	14.62	2	14.55	14.35	3	1,432	0.21%
2020/09/03	0	0.00	1	14.35	14.15	-1	1,408	-0.07%
2020/09/02	3	13.87	2	14.15	14.15	1	1,421	0.07%
2020/08/27	4	13.60	5	13.54	13.60	-1	1,472	-0.07%
2020/08/26	1	13.55	0	0.00	13.50	1	1,517	0.07%
2020/08/21	0	0.00	2	13.40	13.25	-2	1,576	-0.13%
2020/08/20	2	13.00	0	0.00	13.05	2	1,587	0.13%
2020/08/18	17	14.34	1	14.35	14.30	16	1,663	0.96%
2020/08/17	0	0.00	2	14.40	14.50	-2	1,766	-0.11%
2020/08/14	4	14.18	0	0.00	14.25	4	1,720	0.23%
2020/07/30	0	0.00	2	13.70	13.70	-2	2,015	-0.10%
2020/07/22	0.2	14.40	1	14.80	14.45	-0.8	2,173	-0.04%
2020/07/15	0	0.00	4	14.70	14.35	-4	2,155	-0.19%
2020/07/14	2	14.40	0	0.00	14.25	2	2,156	0.09%
2020/07/13	3	14.67	0	0.00	14.55	3	2,156	0.14%
2020/07/08	0	0.00	0	14.60	14.55	0	2,102	0.00%
2020/07/01	0	0.00	1	14.05	13.95	-1	1,916	-0.05%
2020/06/30	0	0.00	7	13.76	13.75	-7	1,857	-0.38%
2020/06/24	0	0.00	40	13.60	13.55	-40	1,850	-2.16%
2020/06/23	4	13.65	2	13.75	13.65	2	1,857	0.11%
2020/06/22	20	13.90	2	13.80	13.80	18	1,840	0.98%
2020/06/19	20	13.76	2	13.50	13.40	18	1,829	0.98%
2020/06/17	4	13.13	9	13.27	13.25	-5	1,804	-0.28%
2020/06/16	3	12.95	2	13.15	12.95	1	1,798	0.06%
2020/06/15	0	0.00	2	13.10	12.80	-2	1,849	-0.11%
2020/06/11	9	13.43	0	0.00	13.05	9	1,867	0.48%
2020/06/10	2	13.80	4	13.90	13.80	-2	1,872	-0.11%
2020/06/09	3	13.75	3	13.95	13.70	0	1,879	0.00%
2020/06/08	0	0.00	2	13.90	13.80	-2	1,921	-0.10%
2020/06/05	0	0.00	2	13.85	13.75	-2	1,944	-0.10%
2020/06/04	4	13.65	0	0.00	13.60	4	1,971	0.20%
2020/06/03	3	13.70	3	13.85	13.80	0	2,086	0.00%
2020/06/02	0	0.00	2	13.95	13.80	-2	2,128	-0.09%
2020/06/01	0	0.00	2	13.80	13.75	-2	2,129	-0.09%
2020/05/28	8	13.63	8	13.86	13.70	0	2,270	0.00%
2020/05/27	0	0.00	2	13.85	13.65	-2	2,296	-0.09%
2020/05/26	4	13.60	0	0.00	13.60	4	2,382	0.17%
2020/05/25	0	0.00	2	14.00	13.90	-2	2,550	-0.08%
2020/05/22	0	0.00	14	13.51	13.45	-14	2,597	-0.54%
2020/05/21	13	12.92	13	13.05	12.85	0	2,607	0.00%
2020/05/20	5	12.91	5	13.03	12.80	0	2,634	0.00%
2020/05/19	2	12.85	0	0.00	13.00	2	2,640	0.08%
2020/05/18	7	12.89	7	12.99	12.95	0	2,762	0.00%
2020/05/14	12	13.51	5	13.76	13.10	7	2,762	0.25%
2020/05/13	3	13.05	8	13.64	13.90	-5	2,649	-0.19%
2020/05/12	2	12.15	89	12.30	12.65	-87	2,539	-3.43%
2020/05/11	3	12.30	4	12.48	12.30	-1	2,520	-0.04%
2020/05/08	24	12.43	6	12.50	12.25	18	2,513	0.72%
2020/05/06	0	0.00	2	12.55	12.65	-2	2,476	-0.08%
2020/05/05	0	0.00	4	12.45	12.35	-4	2,450	-0.16%
2020/05/04	4	12.20	2	12.35	12.20	2	2,448	0.08%
2020/04/29	3	12.55	3	12.65	12.60	0	2,445	0.00%
2020/04/28	4	13.01	5	13.01	12.75	-1	2,422	-0.04%
2020/04/27	1	12.50	0	0.00	12.50	1	2,328	0.04%
2020/04/24	2	11.15	20	11.41	11.40	-18	2,268	-0.79%
2020/04/23	10	11.23	12	11.35	11.20	-2	2,262	-0.09%
2020/04/22	0	0.00	2	11.30	11.30	-2	2,247	-0.09%
2020/04/21	3	11.25	0	0.00	11.00	3	2,228	0.13%
2020/04/17	2	11.80	0	0.00	11.80	2	2,195	0.09%
2020/04/15	12	12.11	18	12.10	11.95	-6	2,162	-0.28%
2020/04/13	2	12.05	2	12.35	12.05	0	2,126	0.00%
2020/04/10	6	11.95	6	12.10	12.05	0	2,114	0.00%
2020/04/08	2	12.15	3	12.20	12.25	-1	2,085	-0.05%
2020/04/07	0	0.00	6	11.35	11.60	-6	2,020	-0.30%
2020/04/06	5	10.38	5	10.52	10.55	0	2,006	0.00%
2020/04/01	4	10.48	0	0.00	10.55	4	1,999	0.20%
2020/03/31	4	10.63	2	10.90	10.55	2	1,997	0.10%
2020/03/30	2	10.55	2	10.70	10.75	0	1,991	0.00%
2020/03/27	5	10.82	3	10.90	10.90	2	1,985	0.10%
2020/03/25	2	10.85	1	11.10	11.10	1	1,961	0.05%
2020/03/23	4	10.18	2	10.30	10.25	2	1,956	0.10%
2020/03/20	0	0.00	2	10.85	10.85	-2	1,943	-0.10%
2020/03/18	2	11.30	0	0.00	11.00	2	1,863	0.11%
2020/03/17	2	12.10	66	11.56	11.15	-64	1,841	-3.48%
2020/03/16	0	0.00	13	12.78	12.20	-13	1,808	-0.72%
2020/03/13	2	12.35	20	12.50	12.65	-18	1,775	-1.01%
2020/03/12	15	13.80	24	14.24	13.60	-9	1,725	-0.52%
2020/03/11	8	15.01	19	15.03	14.60	-11	1,668	-0.66%
2020/03/10	15	14.90	23	14.72	15.10	-8	1,633	-0.49%
2020/03/09	122	16.10	6	16.32	15.60	116	1,595	7.27%	大買/鉅額交易
2020/03/06	34	15.37	4	15.31	15.55	30	1,465	2.05%
2020/03/05	12	15.58	2	15.40	14.90	10	1,406	0.71%
2020/03/04	24	15.89	2	15.90	15.65	22	1,359	1.62%
2020/03/03	10	16.15	2	16.68	15.55	8	1,314	0.61%
2020/03/02	48	16.09	7	16.10	16.05	41	1,247	3.29%
2020/02/27	10	16.77	14	16.65	16.60	-4	1,161	-0.34%
2020/02/26	21	16.33	5	16.80	16.40	16	1,053	1.52%
2020/02/25	0	0.00	5	16.00	15.55	-5	854	-0.58%
2020/02/24	0	0.00	4	15.08	15.80	-4	727	-0.55%
2020/02/21	0	0.00	4	14.15	14.40	-4	605	-0.66%
2020/02/20	2	13.85	2	14.05	13.90	0	562	0.00%
2020/02/19	8	14.06	8	14.29	14.00	0	538	0.00%
2020/02/18	0	0.00	6	13.48	13.55	-6	405	-1.48%
2020/02/17	0	0.00	5	12.01	12.35	-5	385	-1.30%
2020/02/14	2	11.25	2	11.35	11.25	0	378	0.00%
2020/02/11	3	11.05	3	11.15	11.15	0	383	0.00%
2020/02/07	6	11.12	4	11.20	11.15	2	384	0.52%
2020/02/06	4	11.28	0	0.00	11.25	4	384	1.04%
2020/02/05	0	0.00	6	11.27	11.40	-6	380	-1.58%
2020/02/04	0	0.00	2	10.80	10.90	-2	372	-0.54%
2020/02/03	4	10.50	3	10.57	10.60	1	368	0.27%
2020/01/30	2	12.30	0	0.00	11.60	2	347	0.58%
2020/01/20	0	0.00	2	12.90	12.85	-2	338	-0.59%
2020/01/17	2	12.70	2	12.80	12.70	0	336	0.00%
2020/01/16	0	0.00	1	12.70	12.60	-1	336	-0.30%
2020/01/02	0	0.00	2	13.60	13.60	-2	337	-0.59%
2019/12/30	2	13.55	0	0.00	13.50	2	337	0.59%
2019/12/26	0	0.00	2	13.55	13.60	-2	341	-0.59%
2019/12/19	3	13.85	0	0.00	13.80	3	391	0.77%
2019/12/18	0	0.00	5	13.74	14.10	-5	392	-1.27%
2019/12/17	2	13.50	2	13.60	13.45	0	463	0.00%
2019/12/16	1	13.30	6	13.42	13.40	-5	466	-1.07%
2019/12/12	4	13.30	0	0.00	13.35	4	467	0.86%
2019/12/11	0	0.00	6	13.53	13.40	-6	468	-1.28%
2019/12/10	0	0.00	3	13.40	13.35	-3	468	-0.64%
2019/12/06	9	13.49	3	13.42	13.40	6	470	1.27%
2019/12/05	8	13.71	0	0.00	13.70	8	471	1.70%
2019/12/04	7	13.86	6	14.02	13.75	1	471	0.21%
2019/12/03	2	13.55	6	13.67	13.65	-4	461	-0.87%
2019/12/02	2	13.35	0	0.00	13.45	2	457	0.44%
2019/11/29	4	13.50	4	13.70	13.65	0	452	0.00%
2019/11/28	0	0.00	8	13.64	13.50	-8	441	-1.81%
2019/11/27	0	0.00	6	13.12	13.10	-6	413	-1.45%
2019/11/25	2	12.45	2	12.50	12.55	0	401	0.00%
2019/11/22	4	12.38	0.2	12.40	12.45	3.8	403	0.95%
2019/11/19	0	0.00	2	12.70	12.55	-2	406	-0.49%
2019/11/18	2	12.45	0	0.00	12.55	2	407	0.49%
2019/11/15	0	0.00	4	12.53	12.45	-4	418	-0.96%
2019/11/13	6	12.83	2	12.85	12.70	4	408	0.98%
2019/11/12	4	12.95	2	13.10	13.00	2	404	0.49%
2019/11/08	2	13.40	0	0.00	13.40	2	397	0.50%
2019/11/06	0	0.00	2	13.60	13.50	-2	414	-0.48%
2019/11/01	2	13.50	0	0.00	13.50	2	474	0.42%
2019/10/28	3	13.62	1	13.75	13.60	2	491	0.41%
2019/10/25	0	0.00	2	13.70	13.70	-2	493	-0.41%
2019/10/24	2	13.70	0	0.00	13.60	2	502	0.40%
2019/10/23	2	13.60	0	0.00	13.60	2	507	0.39%
2019/10/22	2	13.60	0	0.00	13.65	2	517	0.39%
2019/10/21	0	0.00	2	13.70	13.70	-2	527	-0.38%
2019/10/17	2	13.65	4	13.75	13.65	-2	621	-0.32%
2019/10/16	2	13.55	2	13.70	13.60	0	714	0.00%
2019/10/14	4	13.73	0	0.00	13.60	4	716	0.56%
2019/10/09	0	0.00	3	13.85	13.65	-3	715	-0.42%
2019/10/08	0	0.00	2	13.85	13.75	-2	715	-0.28%
2019/10/07	5	13.70	0	0.00	13.70	5	715	0.70%
2019/10/04	2	13.70	0	0.00	13.70	2	714	0.28%
2019/10/01	2	13.85	0	0.00	13.85	2	709	0.28%
2019/09/27	5	14.07	0	0.00	14.00	5	706	0.71%
2019/09/26	0	0.00	5	14.33	14.40	-5	697	-0.72%
2019/09/25	2	14.10	2	14.40	14.05	0	666	0.00%
2019/09/24	2	14.10	5	14.25	14.20	-3	657	-0.46%
2019/09/23	2	13.95	11	14.03	14.05	-9	650	-1.38%
2019/09/20	7	13.96	6	14.20	13.80	1	641	0.16%
2019/09/19	0	0.00	2	13.90	13.80	-2	543	-0.37%
2019/09/18	6	13.65	8	13.75	13.80	-2	540	-0.37%
2019/09/17	2	13.65	2	13.70	13.65	0	543	0.00%
2019/09/16	2	13.75	0	0.00	13.70	2	541	0.37%
2019/09/12	0	0.00	1.2	13.79	13.80	-1.2	538	-0.22%
2019/09/11	0	0.00	4	13.88	13.85	-4	537	-0.74%
2019/09/09	7	13.74	0	0.00	13.70	7	533	1.31%
2019/09/06	2	13.80	0	0.00	13.95	2	527	0.38%
2019/09/05	2	13.95	2	14.10	13.90	0	526	0.00%
2019/09/04	0	0.00	2	14.00	13.95	-2	520	-0.38%
2019/09/02	2	13.80	0	0.00	13.85	2	517	0.39%
2019/08/30	2	13.90	6	13.85	13.85	-4	515	-0.78%
2019/08/29	7	13.64	2	13.70	13.60	5	512	0.98%
2019/08/28	2	13.70	2	13.85	13.70	0	509	0.00%
2019/08/27	0	0.00	2	13.90	13.85	-2	509	-0.39%
2019/08/23	6	14.07	0	0.00	14.05	6	508	1.18%
2019/08/22	7	14.07	3	14.18	14.15	4	507	0.79%
2019/08/21	2	14.05	5	14.20	14.10	-3	506	-0.59%
2019/08/20	5	14.06	5	14.27	14.05	0	506	0.00%
2019/08/19	0	0.00	2	14.00	14.05	-2	497	-0.40%
2019/08/16	2	13.75	2	13.80	13.85	0	501	0.00%
2019/08/14	4	13.83	0	0.00	13.75	4	502	0.80%
2019/08/13	2	13.85	0	0.00	13.80	2	505	0.40%
2019/08/12	1	14.05	5	14.10	13.90	-4	506	-0.79%
2019/08/08	2	13.75	2	14.00	13.90	0	492	0.00%
2019/08/07	3	13.97	0	0.00	13.80	3	489	0.61%
2019/08/06	0	0.00	3	14.33	14.35	-3	482	-0.62%
2019/08/05	2	14.20	0	0.00	14.10	2	434	0.46%
2019/08/02	2	14.48	0	0.00	14.45	2	432	0.46%
2019/08/01	2	14.80	6	14.90	14.70	-4	437	-0.91%
2019/07/30	4	14.85	0	0.00	14.70	4	433	0.92%
2019/07/29	1	15.15	1	15.30	15.10	0	428	0.00%
2019/07/25	2	15.00	5	15.10	15.00	-3	417	-0.72%
2019/07/24	1	15.30	0	0.00	15.10	1	411	0.24%
2019/07/23	2	15.10	2	15.35	15.35	0	405	0.00%
2019/07/22	2	15.10	0	0.00	15.10	2	396	0.51%
2019/07/19	5	16.25	0	0.00	15.30	5	381	1.31%
2019/07/18	0	0.00	2	15.35	15.55	-2	306	-0.65%
2019/07/17	0	0.00	3	14.07	14.15	-3	214	-1.40%
2019/07/16	4	13.78	0	0.00	13.80	4	213	1.87%
2019/07/12	0	0.00	2	13.80	13.90	-2	218	-0.91%
2019/07/11	3	13.70	3	13.80	13.70	0	223	0.00%
2019/07/05	2	13.95	8.6	13.94	13.95	-6.6	237	-2.77%
2019/07/04	1	13.80	1	13.95	14.00	0	239	0.00%
2019/06/24	0	0.00	2	13.90	14.05	-2	256	-0.78%
2019/06/14	0	0.00	1	13.60	13.65	-1	285	-0.35%
2019/06/13	0	0.00	1	13.60	13.55	-1	288	-0.35%
2019/06/12	0	0.00	2	13.45	13.40	-2	290	-0.69%
2019/06/10	2	13.25	0	0.00	13.30	2	311	0.64%
2019/06/04	0	0.00	1	13.60	13.45	-1	325	-0.31%
2019/06/03	2	13.45	0	0.00	13.50	2	329	0.61%
2019/05/29	0	0.00	2	13.35	13.40	-2	342	-0.58%
2019/05/28	0	0.00	1	13.40	13.40	-1	352	-0.28%
2019/05/27	2	13.25	1	13.35	13.35	1	365	0.27%
2019/05/23	2	13.65	0	0.00	13.35	2	383	0.52%
2019/05/20	0	0.00	1	14.10	13.75	-1	532	-0.19%
2019/05/10	0	0.00	1	14.65	14.70	-1	550	-0.18%
2019/05/09	4	15.03	3	15.15	14.80	1	550	0.18%
2019/05/06	0	0.00	1	15.70	15.60	-1	676	-0.15%
2019/05/03	2	15.90	1	15.90	15.95	1	673	0.15%
2019/05/02	1	15.85	0	0.00	16.00	1	673	0.15%
2019/04/26	2	16.40	2	16.10	16.10	0	679	0.00%
2019/04/22	0	0.00	2	16.60	16.50	-2	675	-0.30%
2019/04/19	2	16.40	0	0.00	16.50	2	672	0.30%
2019/04/17	2	17.15	4	16.83	16.75	-2	665	-0.30%
2019/04/16	0	0.00	7	16.64	16.80	-7	659	-1.06%
2019/04/10	5	16.34	2	16.38	16.35	3	656	0.46%
2019/04/08	0	0.00	4	16.45	16.45	-4	650	-0.62%
2019/04/03	2	16.15	0	0.00	16.15	2	646	0.31%
2019/03/28	2	16.50	4	16.56	16.40	-2	635	-0.31%
2019/03/25	3	16.13	2	16.20	16.20	1	635	0.16%
2019/03/22	5	16.91	0	0.00	16.60	5	632	0.79%
2019/03/21	6	17.07	19	17.03	17.05	-13	624	-2.08%
2019/03/20	19	17.50	30	17.19	17.15	-11	621	-1.77%
2019/03/19	0	0.00	3	17.20	17.20	-3	614	-0.49%
2019/03/18	0	0.00	3	17.08	17.05	-3	610	-0.49%
2019/03/15	3	17.03	1	17.25	16.95	2	607	0.33%
2019/03/14	2	17.05	1	17.10	17.05	1	604	0.17%
2019/03/13	0	0.00	4	17.05	17.35	-4	600	-0.67%
2019/03/12	3	16.75	3	16.90	16.80	0	589	0.00%
2019/03/11	2	16.60	2	16.75	16.80	0	591	0.00%
2019/03/07	0	0.00	1	16.90	16.90	-1	589	-0.17%
2019/03/06	0	0.00	1	16.95	16.80	-1	587	-0.17%
2019/03/05	2	16.70	0	0.00	16.70	2	584	0.34%
2019/03/04	1	16.70	0	0.00	16.80	1	580	0.17%
2019/02/27	7	17.26	0	0.00	17.10	7	571	1.22%
2019/02/25	2	17.65	3	17.78	17.80	-1	547	-0.18%
2019/02/22	4	17.58	4	17.75	17.60	0	536	0.00%
2019/02/20	1	16.80	1	17.80	17.80	0	463	0.00%
2019/02/18	1	15.55	1	15.75	15.75	0	368	0.00%
2019/02/14	1	15.85	2	15.65	15.85	-1	361	-0.28%
2019/02/11	6	15.37	4	15.48	15.40	2	350	0.57%
2019/01/28	5	15.69	5	15.85	15.80	0	342	0.00%
2019/01/25	7	15.93	8	15.95	16.00	-1	329	-0.30%
2019/01/22	0	0.00	1	15.30	15.05	-1	214	-0.47%
2019/01/21	0	0.00	2	15.25	15.25	-2	220	-0.91%
2019/01/16	0	0.00	1	15.00	15.15	-1	219	-0.46%
2019/01/15	0	0.00	1	15.15	14.95	-1	220	-0.45%
2019/01/14	0	0.00	2	14.80	14.70	-2	213	-0.94%
2019/01/11	1	14.80	2	14.80	14.75	-1	215	-0.46%
2019/01/09	0	0.00	1	14.95	14.85	-1	217	-0.46%
2019/01/02	2	14.45	1	14.70	14.45	1	233	0.43%
2018/12/28	1	14.55	0	0.00	14.60	1	239	0.42%
2018/12/21	2	14.35	2	14.50	14.50	0	367	0.00%
2018/12/20	2	14.80	0	0.00	14.65	2	368	0.54%
2018/12/19	0	0.00	2	15.10	15.00	-2	366	-0.55%
2018/12/18	2	14.85	0	0.00	14.85	2	366	0.55%
2018/12/14	4	15.09	0	0.00	15.25	4	356	1.12%
2018/12/12	1	15.75	0	0.00	16.15	1	354	0.28%
2018/12/04	3	16.10	0	0.00	16.20	3	355	0.84%
2018/12/03	2	15.70	0	0.00	15.60	2	351	0.57%
2018/11/23	0	0.00	1	14.90	14.70	-1	354	-0.28%
2018/11/19	0	15.10	0	0.00	15.20	0	359	0.00%
2018/11/08	0	0.00	1	15.00	14.70	-1	372	-0.27%
2018/11/07	0	0.00	3	14.60	14.50	-3	368	-0.81%
2018/11/06	3	14.35	0	0.00	14.35	3	380	0.79%
2018/11/05	0	0.00	3	14.70	14.60	-3	396	-0.76%
2018/11/01	1	14.70	0	0.00	14.75	1	399	0.25%
2018/10/31	0	0.00	2	14.55	14.45	-2	397	-0.50%
2018/10/30	2	14.03	0	0.00	14.15	2	397	0.50%
2018/10/26	3.2	14.40	0	0.00	14.20	3.2	431	0.74%
2018/10/22	1	15.25	1	15.45	15.50	0	426	0.00%
2018/10/08	0	0.00	19	17.75	17.80	-19	418	-4.54%
2018/10/04	5	18.80	1	18.80	19.25	4	397	1.01%
2018/10/03	6	19.12	4	19.34	19.30	2	379	0.53%
2018/10/02	5	17.60	0	0.00	18.00	5	335	1.49%
2018/10/01	0	0.00	1	16.80	16.90	-1	306	-0.33%
2018/09/19	0	0.00	1	16.70	16.70	-1	329	-0.30%
2018/09/18	0	0.00	2	16.58	16.55	-2	331	-0.60%
2018/09/17	1	16.40	0	0.00	16.45	1	330	0.30%
2018/09/12	2	16.30	2	16.45	16.40	0	332	0.00%
2018/09/11	0	0.00	1	16.80	16.60	-1	331	-0.30%
2018/09/07	2	17.15	1	17.30	17.10	1	335	0.30%
2018/09/06	0	0.00	6	17.41	17.75	-6	342	-1.75%
2018/09/05	0	0.00	3	17.23	17.35	-3	338	-0.88%
2018/08/29	1	17.40	0	0.00	17.40	1	384	0.26%
2018/08/28	2	17.30	2	17.50	17.50	0	387	0.00%
2018/08/27	0	0.00	1	17.35	17.30	-1	387	-0.26%
2018/08/24	0	0.00	1.6	17.04	17.10	-1.6	389	-0.41%
2018/08/22	0	0.00	7	17.11	17.25	-7	390	-1.79%
2018/08/17	0	0.00	1	17.00	16.80	-1	404	-0.25%
2018/08/15	6	16.87	0	0.00	16.90	6	426	1.41%
2018/08/14	7	16.70	3	17.28	17.20	4	425	0.94%
2018/08/13	3	17.20	11	17.00	16.85	-8	422	-1.89%
2018/08/10	8	18.89	0	0.00	18.20	8	412	1.94%
2018/08/06	1	19.40	1	19.60	19.40	0	420	0.00%
2018/08/03	1	19.40	1	19.85	19.35	0	420	0.00%
2018/07/30	0	0.00	1	19.55	19.30	-1	392	-0.25%
2018/07/26	1	19.55	0	0.00	19.50	1	389	0.26%
2018/07/25	1	19.65	0	0.00	19.60	1	385	0.26%
2018/07/20	0	0.00	2	20.08	20.05	-2	385	-0.52%
2018/07/18	1	19.75	0	0.00	19.80	1	386	0.26%
2018/07/10	1	20.00	0	0.00	19.85	1	389	0.26%
2018/07/05	1	19.70	1	20.00	20.00	0	392	0.00%
2018/07/04	0	0.00	2	20.30	20.20	-2	391	-0.51%
2018/07/03	1	20.60	0	0.00	20.25	1	389	0.26%
2018/06/29	0	0.00	4	21.09	21.10	-4	388	-1.03%
2018/06/28	1	20.80	2	21.30	20.80	-1	390	-0.26%
2018/06/27	2	21.00	0	0.00	21.05	2	390	0.51%
2018/06/26	1	21.10	0	0.00	21.20	1	390	0.26%
2018/06/21	2	22.20	13	22.20	22.00	-11	392	-2.80%
2018/06/19	14	23.16	1	23.30	22.50	13	392	3.31%
2018/06/15	0	0.00	2	22.40	22.90	-2	387	-0.52%
2018/06/14	2	22.95	0	0.00	22.55	2	384	0.52%
2018/06/12	1	22.15	0	0.00	22.30	1	375	0.27%
2018/06/11	1	22.30	0	0.00	22.20	1	376	0.27%
2018/06/07	1	22.85	0.1	22.80	22.85	0.9	379	0.24%
2018/06/06	0	0.00	1	22.95	23.20	-1	374	-0.27%
2018/06/05	0	0.00	1	22.20	22.05	-1	340	-0.29%
2018/06/01	1	21.65	3	21.78	21.85	-2	338	-0.59%
2018/05/28	2	22.00	1	22.00	21.70	1	340	0.29%
2018/05/24	1	21.25	0	0.00	21.30	1	328	0.30%
2018/05/23	1	21.00	5	21.26	21.70	-4	330	-1.21%
2018/05/21	3	20.48	0	0.00	20.55	3	328	0.91%
2018/05/18	1	20.55	5	20.55	20.50	-4	331	-1.21%
2018/05/14	2	21.35	0	0.00	20.80	2	369	0.54%
2018/04/18	20	23.65	0	0.00	23.50	20	365	5.47%
2018/04/13	0	0.00	2	24.13	24.10	-2	361	-0.55%
2018/03/31	1	23.05	0	0.00	22.95	1	347	0.29%
2018/03/21	1	24.20	0	0.00	24.10	1	348	0.29%
2018/03/14	0	0.00	1	25.20	24.85	-1	345	-0.29%
2018/03/02	0	0.00	2	24.53	24.60	-2	363	-0.55%
2018/03/01	2	24.05	0	0.00	24.00	2	364	0.55%
2018/02/27	0.6	24.25	0	0.00	24.25	0.6	374	0.16%
2018/01/17	0.6	27.20	0	0.00	27.35	0.6	505	0.12%
2018/01/04	2	27.90	0	0.00	28.05	2	532	0.38%