精英 (2331)-凱基-市政券商分點個股進出

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

精英

(2331)

可現股當沖

股價
30.95
漲跌
▲1.05
漲幅
+3.51%
成交量
5,168張
產業
上市電腦週邊類股
415人加入追蹤

立即追蹤
本地時間:13:30(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

精英 (2331)籌碼相關－凱基-市政券商分點個股進出

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

凱基-市政券商分點個股進出
凱基-市政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
2024/05/10	0.1	29.85	0	0.00	29.90	0.1	4,956	0.00%
2024/05/06	0.1	29.85	4	29.90	29.60	-3.9	4,949	-0.08%
2024/05/03	0	0.00	9	30.05	30.05	-9	4,964	-0.18%
2024/05/02	0	0.00	10	30.40	30.55	-10	4,977	-0.20%
2024/04/30	0	0.00	1	30.90	30.70	-1	5,028	-0.02%
2024/04/29	4	30.80	0	0.00	30.85	4	5,148	0.08%
2024/04/26	2	30.60	0	0.00	30.65	2	5,231	0.04%
2024/04/24	2	31.33	0	0.00	31.50	2	5,256	0.04%
2024/04/23	0	0.00	3.1	30.06	29.80	-3.1	5,248	-0.06%
2024/04/22	6.1	30.49	2	30.23	30.00	4.1	5,298	0.08%
2024/04/18	10	31.40	2	31.55	31.50	8	5,323	0.15%
2024/04/17	1	31.20	8	30.25	31.25	-7	5,406	-0.13%
2024/04/16	4	29.20	0	0.00	29.10	4	5,403	0.07%
2024/04/15	2	32.25	5	31.46	31.30	-3	5,439	-0.06%
2024/04/12	2	32.13	2	31.85	31.80	0	5,602	0.00%
2024/04/11	0	0.00	5	31.22	31.40	-5	5,719	-0.09%
2024/04/09	2	31.25	0	0.00	31.55	2	6,859	0.03%
2024/04/03	2	31.10	0	0.00	31.10	2	7,258	0.03%
2024/04/01	1	31.50	7	31.59	31.60	-6	7,492	-0.08%
2024/03/29	10	31.42	0	0.00	31.50	10	7,663	0.13%
2024/03/28	2	31.20	2	31.40	31.10	0	7,904	0.00%
2024/03/27	8.1	30.99	8	31.27	30.70	0.1	8,078	0.00%
2024/03/26	32	31.54	30	31.74	31.30	2	8,768	0.02%
2024/03/25	5	30.63	5	30.58	30.55	0	8,967	0.00%
2024/03/20	0.1	29.80	0	0.00	30.00	0.1	9,219	0.00%
2024/03/14	0.1	29.65	1	29.95	29.40	-0.9	9,478	-0.01%
2024/03/11	0	0.00	2	30.00	30.00	-2	9,670	-0.02%
2024/03/08	0	0.00	1	29.75	29.65	-1	9,665	-0.01%
2024/03/07	13	30.33	1	30.60	30.40	12	9,606	0.12%
2024/03/06	1	31.75	1	31.70	31.50	0	9,515	0.00%
2024/03/05	0	0.00	1	31.45	31.55	-1	9,474	-0.01%
2024/03/04	0	0.00	2	32.10	31.70	-2	9,450	-0.02%
2024/02/29	4	30.88	3	31.95	32.00	1	9,303	0.01%
2024/02/27	5	31.75	2	32.00	30.75	3	9,217	0.03%
2024/02/26	1	31.65	2.5	31.94	31.55	-1.5	9,120	-0.02%
2024/02/23	6	31.10	15	31.11	31.00	-9	8,939	-0.10%
2024/02/22	0.1	29.65	0	30.00	29.50	0.1	8,654	0.00%
2024/02/21	0.1	29.30	3	29.35	29.25	-2.9	8,635	-0.03%
2024/02/20	7	29.54	0	0.00	29.40	7	8,686	0.08%
2024/02/19	2.1	30.05	0	0.00	30.10	2.1	8,754	0.02%
2024/02/16	0.2	29.90	0	30.10	30.05	0.2	8,875	0.00%
2024/02/15	1	29.70	0	0.00	29.60	1	8,997	0.01%
2024/02/05	2	30.30	0	0.00	30.20	2	9,093	0.02%
2024/02/02	0	0.00	1	31.45	30.80	-1	9,136	-0.01%
2024/01/31	0	0.00	10	30.85	30.95	-10	9,463	-0.11%
2024/01/29	1	30.85	0	31.10	31.15	1	9,476	0.01%
2024/01/26	0	0.00	11	30.85	30.90	-11	9,467	-0.12%
2024/01/25	0	0.00	0	31.60	31.45	0	9,420	0.00%
2024/01/24	1	31.50	2	32.10	31.50	-1	9,372	-0.01%
2024/01/23	13	31.75	8	31.73	31.85	5	9,330	0.05%
2024/01/22	2	31.30	16	31.65	31.45	-14	9,214	-0.15%
2024/01/19	2	30.60	0	30.80	30.85	2	9,124	0.02%
2024/01/18	2	30.35	10	30.15	30.00	-8	9,099	-0.09%
2024/01/17	0	0.00	2	30.30	30.00	-2	9,076	-0.02%
2024/01/16	0	0.00	30	30.63	30.60	-30	8,999	-0.33%
2024/01/12	5	31.24	11	30.85	30.75	-6	8,859	-0.07%
2024/01/11	7	32.11	8	31.69	31.75	-1	8,716	-0.01%
2024/01/10	0	0.00	21	31.15	31.45	-21	8,619	-0.24%
2024/01/09	5	31.97	0	0.00	30.95	5	8,559	0.06%
2024/01/08	29	32.36	10	32.45	31.85	19	8,377	0.23%
2024/01/05	0	0.00	0	32.05	32.00	0	8,121	0.00%
2024/01/04	15	32.85	26	32.85	31.65	-11	7,918	-0.14%
2024/01/03	14	32.75	18.1	33.62	33.45	-4.1	7,582	-0.05%
2024/01/02	64	31.81	3	31.75	31.80	61	6,685	0.91%
2023/12/29	0	0.00	12	31.82	31.50	-12	6,558	-0.18%
2023/12/28	5	30.90	19	31.28	31.25	-14	6,295	-0.22%
2023/12/27	16	31.23	7	31.36	30.80	9	6,222	0.14%
2023/12/26	9	31.21	28	31.21	31.25	-19	6,082	-0.31%
2023/12/25	4	31.09	4	30.75	30.60	0	5,874	0.00%
2023/12/22	13	30.16	1.5	30.70	30.80	11.5	5,582	0.21%
2023/12/21	45	31.32	34	31.47	30.70	11	5,397	0.20%
2023/12/20	1	31.35	13	30.02	31.45	-12	4,677	-0.26%
2023/12/19	1	28.70	0	0.00	28.60	1	4,380	0.02%
2023/12/18	5	28.76	0	0.00	28.35	5	4,387	0.11%
2023/12/15	5	29.60	26	30.00	29.30	-21	4,397	-0.48%
2023/12/14	0	0.00	1	29.75	29.55	-1	4,371	-0.02%
2023/12/13	0	0.00	5	29.10	29.10	-5	4,363	-0.11%
2023/12/12	2	29.88	20	29.35	29.35	-18	4,392	-0.41%
2023/12/11	2	29.35	0	0.00	30.10	2	4,485	0.04%
2023/12/08	21	30.05	0	0.00	29.75	21	4,534	0.46%
2023/12/07	2	29.23	3	29.17	28.95	-1	4,496	-0.02%
2023/12/06	13	28.88	11	28.52	28.50	2	4,668	0.04%
2023/11/27	0	0.00	14.5	28.89	28.80	-14.5	7,170	-0.20%
2023/11/22	0	0.00	1	28.90	29.20	-1	10,025	-0.01%
2023/11/21	0	0.00	1	29.05	29.15	-1	11,296	-0.01%
2023/11/20	0	0.00	1	28.80	29.00	-1	12,100	-0.01%
2023/11/17	1	28.70	1	28.50	28.40	0	12,241	0.00%
2023/11/15	3	27.92	0	0.00	28.00	3	12,316	0.02%
2023/11/14	1	27.50	0	0.00	28.10	1	12,240	0.01%
2023/11/13	2	26.65	2	26.95	27.50	0	12,123	0.00%
2023/11/10	1	27.15	0	0.00	27.15	1	11,974	0.01%
2023/11/09	3	27.18	2	26.80	26.80	1	11,929	0.01%
2023/11/03	1	26.40	1	26.40	26.20	0	11,779	0.00%
2023/11/02	8	26.13	0	0.00	26.25	8	11,782	0.07%
2023/11/01	1	25.60	1	25.70	25.70	0	11,781	0.00%
2023/10/31	5	25.67	2	25.85	25.60	3	11,814	0.03%
2023/10/27	0	0.00	4	27.01	26.50	-4	11,889	-0.03%
2023/10/25	2	26.85	0	0.00	26.90	2	11,986	0.02%
2023/10/24	3	26.48	1	26.50	26.80	2	12,031	0.02%
2023/10/20	1	26.15	0	0.00	26.40	1	12,154	0.01%
2023/10/17	3	27.30	0	0.00	27.15	3	12,284	0.02%
2023/10/16	2	27.90	0	0.00	27.90	2	12,308	0.02%
2023/10/13	1	28.10	1	28.15	28.05	0	12,489	0.00%
2023/10/12	0.1	28.40	0	0.00	28.35	0.1	12,796	0.00%
2023/10/11	2	28.40	0	0.00	28.10	2	12,915	0.02%
2023/10/06	0	0.00	1	28.75	28.75	-1	13,176	-0.01%
2023/10/05	1	28.70	0	0.00	28.60	1	13,207	0.01%
2023/10/04	0	0.00	4	29.05	28.70	-4	13,291	-0.03%
2023/10/02	0.1	29.40	0	0.00	29.25	0.1	13,334	0.00%
2023/09/28	3	29.40	0	0.00	29.65	3	13,362	0.02%
2023/09/27	0	29.00	0	0.00	29.05	0	13,478	0.00%
2023/09/26	1	29.45	0	0.00	29.20	1	13,739	0.01%
2023/09/21	1	28.85	0	0.00	28.80	1	14,320	0.01%
2023/09/20	4.1	29.42	1	29.65	29.20	3.1	14,437	0.02%
2023/09/19	40	30.37	0	0.00	29.75	40	14,493	0.28%
2023/09/15	0.1	30.79	1	30.65	30.55	-0.9	14,703	-0.01%
2023/09/14	8.1	31.47	7	31.46	31.20	1.1	14,835	0.01%
2023/09/13	0.1	31.50	0	0.00	31.55	0.1	14,722	0.00%
2023/09/12	10.2	32.60	0	0.00	31.90	10.2	14,792	0.07%
2023/09/11	1.2	33.20	1	33.00	32.15	0.2	15,007	0.00%
2023/09/08	1	35.00	0	0.00	34.65	1	14,819	0.01%
2023/09/07	0	0.00	3	34.80	34.80	-3	14,831	-0.02%
2023/09/06	3	35.42	1	35.70	35.00	2	14,838	0.01%
2023/09/05	5.1	35.42	15	34.82	35.15	-9.9	14,708	-0.07%
2023/09/04	12.2	37.35	8	36.71	36.25	4.2	14,288	0.03%
2023/09/01	23	40.17	11	40.00	40.25	12	14,019	0.09%
2023/08/31	5	38.60	1	39.30	39.40	4	13,380	0.03%
2023/08/30	5	38.66	6.1	39.33	39.40	-1.1	13,215	-0.01%
2023/08/29	41	39.87	45	39.83	40.10	-4	13,059	-0.03%
2023/08/28	26	39.57	15.1	39.81	39.45	10.9	12,653	0.09%
2023/08/25	73	36.66	75	37.73	38.70	-2	11,669	-0.02%
2023/08/24	17	33.90	44.6	33.99	35.20	-27.6	10,740	-0.26%
2023/08/23	2	31.65	3	31.60	32.00	-1	10,094	-0.01%
2023/08/22	2.1	31.10	0	0.00	31.20	2.1	10,280	0.02%
2023/08/21	1	30.85	1	30.10	30.80	0	10,495	0.00%
2023/08/16	0	0.00	0.5	28.20	28.75	-0.5	10,688	0.00%
2023/08/10	2	29.90	0	0.00	27.90	2	10,874	0.02%
2023/08/07	0	0.00	6	29.10	29.05	-6	11,109	-0.05%
2023/08/02	3	29.00	0	0.00	28.15	3	11,193	0.03%
2023/07/31	2	29.75	5	29.76	29.60	-3	11,295	-0.03%
2023/07/28	0	0.00	1	30.05	30.05	-1	11,357	-0.01%
2023/07/27	0.2	30.75	0	0.00	30.65	0.2	11,421	0.00%
2023/07/26	15	30.47	0	0.00	30.25	15	11,547	0.13%
2023/07/25	1	30.80	0	0.00	30.35	1	11,648	0.01%
2023/07/24	6.2	30.34	0	0.00	30.00	6.2	11,582	0.05%
2023/07/20	0.2	29.70	1	29.85	30.15	-0.8	11,571	-0.01%
2023/07/19	0	0.00	2	29.85	29.10	-2	11,500	-0.02%
2023/07/18	9	29.86	5	30.30	29.95	4	11,449	0.03%
2023/07/17	9.1	28.57	9.5	29.00	29.15	-0.4	11,305	0.00%
2023/07/14	7	30.85	17	31.10	30.85	-10	11,095	-0.09%
2023/07/13	16	31.62	7	31.68	31.25	9	11,057	0.08%
2023/07/11	26	31.31	26.5	30.80	30.50	-0.5	10,908	0.00%
2023/07/10	1	31.40	0	0.00	31.00	1	10,853	0.01%
2023/07/05	2	32.50	192	31.81	31.40	-190	10,890	-1.74%	大賣/鉅額交易
2023/07/04	1	31.70	6	32.19	32.35	-5	10,752	-0.05%
2023/07/03	6	33.21	13	33.88	33.45	-7	10,479	-0.07%
2023/06/30	3	31.73	0	0.00	31.70	3	10,123	0.03%
2023/06/29	1	31.35	3	31.65	31.60	-2	10,127	-0.02%
2023/06/28	0	0.00	5	31.00	30.90	-5	9,992	-0.05%
2023/06/27	3	30.43	3	30.72	30.20	0	9,967	0.00%
2023/06/26	2	30.73	0	0.00	30.85	2	9,841	0.02%
2023/06/21	5	30.30	31	30.71	30.70	-26	9,724	-0.27%
2023/06/20	21	30.38	30	29.91	29.85	-9	9,454	-0.10%
2023/06/19	6	29.31	1	29.30	29.30	5	9,230	0.05%
2023/06/16	11	30.20	2	29.88	29.75	9	9,200	0.10%
2023/06/15	136	30.60	4	30.41	30.70	132	9,033	1.46%	大買/鉅額交易
2023/06/14	20	29.43	0	0.00	29.25	20	8,719	0.23%
2023/06/13	15	30.11	0	0.00	29.65	15	8,678	0.17%
2023/06/12	31	30.29	14	30.19	30.10	17	8,632	0.20%
2023/06/09	5	29.80	0	0.00	29.80	5	8,611	0.06%
2023/06/08	13	29.37	5	29.30	29.40	8	8,614	0.09%
2023/06/07	20.5	30.20	1	29.85	29.80	19.5	8,734	0.22%
2023/06/06	0	0.00	17	30.11	30.10	-17	8,688	-0.20%
2023/06/05	27	30.83	10	30.67	30.50	17	8,529	0.20%
2023/06/02	65	31.04	100	30.89	31.15	-35	8,201	-0.43%
2023/06/01	53	29.81	24	29.88	29.80	29	7,600	0.38%
2023/05/31	39	29.03	3	29.05	28.90	36	7,058	0.51%
2023/05/30	5	28.96	0	0.00	28.30	5	6,774	0.07%
2023/05/29	21	28.80	24	28.65	28.70	-3	6,409	-0.05%
2023/05/26	20	28.45	65	28.56	28.25	-45	6,207	-0.72%
2023/05/25	2	28.20	0	0.00	28.30	2	5,821	0.03%
2023/05/24	0	0.00	1	26.80	27.30	-1	5,497	-0.02%
2023/05/23	2	26.65	2	26.85	26.75	0	5,392	0.00%
2023/05/22	3	27.15	0	0.00	27.10	3	5,281	0.06%
2023/05/19	4	25.53	0	0.00	25.25	4	5,059	0.08%
2023/05/18	0	0.00	1	26.20	26.15	-1	4,960	-0.02%
2023/05/16	1	25.30	0	0.00	25.40	1	4,798	0.02%
2023/05/15	22	25.85	60	26.02	25.90	-38	4,708	-0.81%
2023/05/10	10	24.55	0	0.00	24.75	10	4,256	0.23%
2023/05/09	10	25.40	0	0.00	25.60	10	4,173	0.24%
2023/05/08	2	25.98	2	25.55	25.55	0	4,111	0.00%
2023/05/05	0	0.00	2	26.50	25.95	-2	4,001	-0.05%
2023/05/04	55	26.41	0	26.25	26.25	55	3,895	1.41%
2023/05/03	5	25.75	1	25.90	25.90	4	3,769	0.11%
2023/05/02	6	25.40	8	25.43	25.55	-2	3,643	-0.05%
2023/04/28	1	24.65	1	24.65	24.80	0	3,466	0.00%
2023/04/27	1	24.10	1	24.00	24.05	0	3,307	0.00%
2023/04/26	3	23.92	2	24.05	24.00	1	3,263	0.03%
2023/04/21	0	0.00	3	23.38	23.20	-3	3,102	-0.10%
2023/04/20	1	23.40	0	0.00	23.55	1	3,064	0.03%
2023/04/19	4	24.35	0	0.00	23.80	4	3,006	0.13%
2023/04/18	0	0.00	1	24.10	23.75	-1	2,845	-0.04%
2023/04/17	2	23.50	1	23.65	23.55	1	2,745	0.04%
2023/04/14	4	23.75	4	23.83	23.75	0	2,713	0.00%
2023/04/10	0	0.00	1	22.20	22.30	-1	2,273	-0.04%
2023/04/06	0	0.00	1	22.55	22.35	-1	2,223	-0.04%
2023/03/31	0	0.00	1	22.95	22.75	-1	2,189	-0.05%
2023/03/30	1	23.50	0	0.00	22.95	1	2,148	0.05%
2023/03/29	2	23.98	1	23.40	23.30	1	2,000	0.05%
2023/03/28	1	24.10	0	0.00	24.25	1	1,927	0.05%
2023/03/15	0	0.00	1	22.85	22.90	-1	1,913	-0.05%
2023/03/14	2	23.70	2	22.80	22.85	0	1,880	0.00%
2023/03/13	3	23.17	18	23.07	23.05	-15	1,776	-0.84%
2023/03/10	7	22.82	6	23.13	23.95	1	1,677	0.06%
2023/03/09	2	22.50	2	22.75	22.20	0	1,447	0.00%
2023/03/08	5	22.25	3	22.75	22.70	2	1,391	0.14%
2023/02/24	2	21.83	0	0.00	21.55	2	1,357	0.15%
2023/02/23	2	21.65	0	0.00	21.60	2	1,361	0.15%
2023/02/08	2	21.70	0	0.00	21.50	2	1,671	0.12%
2022/12/28	0	0.00	5	20.75	20.70	-5	2,567	-0.19%
2022/12/15	8	22.73	3	22.98	22.50	5	3,287	0.15%
2022/12/14	2	22.93	2	22.95	23.10	0	3,210	0.00%
2022/12/07	0	0.00	1	21.45	21.55	-1	3,464	-0.03%
2022/11/14	0	0.00	0.5	22.00	22.00	-0.5	5,311	-0.01%
2022/11/09	0	0.00	2	21.60	21.80	-2	6,742	-0.03%
2022/11/08	2	21.40	0	0.00	21.20	2	6,807	0.03%
2022/11/01	0	0.00	1	20.80	21.00	-1	6,845	-0.01%
2022/10/27	4	20.64	3	20.90	20.90	1	6,847	0.01%
2022/10/14	0	0.00	1	21.70	21.60	-1	6,875	-0.01%
2022/10/13	1	21.50	0	0.00	21.50	1	6,999	0.01%
2022/10/12	1	22.20	0	0.00	22.90	1	6,994	0.01%
2022/10/11	1	23.10	0	0.00	23.10	1	6,906	0.01%
2022/10/07	3	26.15	2	25.65	25.20	1	6,811	0.01%
2022/10/06	3	26.00	0	0.00	25.90	3	6,696	0.04%
2022/10/05	5	26.20	1	25.90	25.85	4	6,625	0.06%
2022/10/03	2	26.13	0	0.00	26.00	2	6,432	0.03%
2022/09/29	3	25.58	5	25.57	25.65	-2	6,316	-0.03%
2022/09/28	0	0.00	1	25.45	24.95	-1	6,242	-0.02%
2022/09/27	3	25.18	3	25.00	25.65	0	6,178	0.00%
2022/09/26	1	24.90	0	0.00	24.90	1	6,131	0.02%
2022/09/23	0	0.00	2	24.55	24.50	-2	6,074	-0.03%
2022/09/22	1	24.55	0	0.00	24.50	1	6,098	0.02%
2022/09/20	1	25.15	1	25.50	25.65	0	6,014	0.00%
2022/09/16	0	0.00	4	26.03	25.35	-4	6,098	-0.07%
2022/09/15	8	26.18	4	26.09	26.10	4	6,033	0.07%
2022/09/13	1	24.95	1	24.75	24.80	0	5,861	0.00%
2022/09/08	1	24.90	1	25.10	25.20	0	5,796	0.00%
2022/09/05	2	25.83	5	25.97	25.70	-3	5,605	-0.05%
2022/09/02	4	25.96	6	26.10	25.95	-2	5,551	-0.04%
2022/09/01	0	0.00	2	25.35	25.35	-2	5,479	-0.04%
2022/08/31	2	26.50	0	0.00	26.25	2	5,331	0.04%
2022/08/30	0	0.00	2	26.40	26.20	-2	5,260	-0.04%
2022/08/29	5	25.59	1	25.80	26.35	4	5,141	0.08%
2022/08/26	0	0.00	4	25.84	26.00	-4	5,048	-0.08%
2022/08/25	1	26.20	3	25.45	26.20	-2	4,848	-0.04%
2022/08/24	2	25.35	4.3	25.17	25.20	-2.3	4,681	-0.05%
2022/08/23	7	24.67	13	24.70	24.45	-6	4,538	-0.13%
2022/08/22	6	25.27	2	25.70	24.80	4	4,392	0.09%
2022/08/19	2	26.70	3	25.98	25.60	-1	4,195	-0.02%
2022/08/18	3	26.27	4	26.19	26.45	-1	3,908	-0.03%
2022/08/17	17	24.94	22	25.10	25.70	-5	3,504	-0.14%
2022/08/16	14	23.15	14	23.46	24.65	0	2,812	0.00%
2022/08/15	0	0.00	2	22.30	22.45	-2	2,386	-0.08%
2022/08/10	0.1	20.85	30	20.85	20.40	-29.9	2,264	-1.32%
2022/08/08	30	21.85	0	0.00	22.00	30	2,206	1.36%
2022/08/03	0.1	21.40	0	0.00	21.30	0.1	2,119	0.00%
2022/08/02	0	0.00	2	21.55	21.60	-2	2,110	-0.09%
2022/07/28	0.1	21.80	0	0.00	21.65	0.1	2,074	0.00%
2022/07/27	1	22.50	1	22.50	22.50	0	2,006	0.00%
2022/07/25	0	0.00	3	22.15	22.30	-3	1,913	-0.16%
2022/07/22	1	21.70	0	0.00	21.95	1	1,861	0.05%
2022/07/20	7	21.94	5	21.66	21.70	2	1,812	0.11%
2022/06/21	0	0.00	0.7	20.15	20.25	-0.7	1,050	-0.06%
2022/06/02	0	0.00	20	20.66	20.65	-20	1,021	-1.96%
2022/05/30	0	0.00	4	20.30	20.25	-4	1,050	-0.38%
2022/05/06	0	18.75	0	0.00	18.80	0	1,089	0.00%
2022/05/05	0	19.05	0	0.00	19.00	0	1,097	0.00%
2022/05/04	0	18.85	0	0.00	18.80	0	1,133	0.00%
2022/05/03	0	18.63	0	0.00	18.80	0	1,158	0.00%
2022/04/29	0	19.05	0	0.00	18.80	0	1,173	0.00%
2022/04/28	0	0.00	1	18.80	18.85	-1	1,189	-0.08%
2022/04/26	5	19.50	0	0.00	19.25	5	1,194	0.42%
2022/04/25	0	0.00	1	19.80	19.60	-1	1,191	-0.08%
2022/04/21	1	20.70	7	20.87	20.80	-6	1,195	-0.50%
2022/04/19	0	0.00	1	19.45	19.40	-1	1,142	-0.09%
2022/04/18	1	19.20	0	0.00	19.05	1	1,179	0.08%
2022/04/15	3	19.15	0	0.00	18.95	3	1,184	0.25%
2022/03/31	0	0.00	1	20.30	20.05	-1	1,399	-0.07%
2022/03/30	0	0.00	3	20.35	20.30	-3	1,432	-0.21%
2022/03/25	0	0.00	12	20.25	20.15	-12	1,521	-0.79%
2022/03/21	0	0.00	5	19.70	19.35	-5	1,630	-0.31%
2022/03/17	0	0.00	0	19.15	19.20	0	1,794	0.00%
2022/03/16	0	0.00	0	18.61	18.70	0	1,910	0.00%
2022/03/07	5	19.25	0	0.00	19.00	5	2,452	0.20%
2022/03/01	0	20.80	0	20.20	20.25	0	3,013	0.00%
2022/02/25	0	19.95	0	0.00	19.60	0	3,135	0.00%
2022/02/24	0	0.00	1	19.90	19.40	-1	3,290	-0.03%
2022/02/18	1	20.40	0	0.00	20.40	1	3,672	0.03%
2022/02/09	0	0.00	0	20.95	20.80	0	4,363	0.00%
2022/02/08	0	0.00	0	20.35	20.45	0	4,405	0.00%
2022/02/07	0	0.00	0	20.00	19.90	0	4,428	0.00%
2022/01/25	0	0.00	1	19.75	19.65	-1	4,655	-0.02%
2022/01/19	0	0.00	1	21.10	21.25	-1	5,002	-0.02%
2022/01/17	0	0.00	0	20.68	21.00	0	5,404	0.00%
2022/01/13	0	0.00	23	21.14	20.85	-23	5,483	-0.42%
2022/01/12	14	21.08	0	0.00	21.10	14	5,573	0.25%
2022/01/03	0	0.00	4	22.35	22.30	-4	6,072	-0.07%
2021/12/24	0	0.00	1	22.25	22.20	-1	6,473	-0.02%
2021/12/23	0	0.00	0	22.55	22.50	0	6,548	0.00%
2021/12/22	1	22.40	0	22.35	22.35	1	6,667	0.01%
2021/12/17	0	0.00	1	22.05	22.00	-1	7,454	-0.01%
2021/12/16	0	0.00	0	22.05	22.05	0	8,093	0.00%
2021/12/15	3	22.00	0	0.00	22.00	3	8,669	0.03%
2021/12/14	8	22.51	1	22.35	22.20	7	9,666	0.07%
2021/12/13	3	22.40	0	22.55	22.60	3	9,753	0.03%
2021/12/08	2	23.13	0	23.50	23.05	2	9,874	0.02%
2021/12/03	0	0.00	1	23.35	23.35	-1	10,155	-0.01%
2021/12/02	1	23.60	0	0.00	23.35	1	10,203	0.01%
2021/12/01	12	24.84	0	0.00	24.75	12	10,291	0.12%
2021/11/30	6	24.54	0	0.00	24.85	6	10,215	0.06%
2021/11/25	0	0.00	3	23.60	23.70	-3	10,740	-0.03%
2021/11/24	1	23.65	0	0.00	23.60	1	10,749	0.01%
2021/11/23	4	23.48	7	23.46	23.15	-3	10,736	-0.03%
2021/11/22	6	22.79	6	22.93	22.75	0	10,769	0.00%
2021/11/19	3	23.00	1	23.00	22.90	2	11,022	0.02%
2021/11/18	1	21.80	27.1	21.87	22.00	-26.1	10,894	-0.24%
2021/11/17	0	0.00	3	21.60	22.05	-3	10,900	-0.03%
2021/11/16	0	0.00	1	21.80	21.70	-1	10,903	-0.01%
2021/11/15	4	21.59	11	21.32	21.30	-7	10,887	-0.06%
2021/11/12	1	22.20	0	0.00	22.00	1	10,815	0.01%
2021/11/11	1	22.45	1	22.65	22.30	0	10,763	0.00%
2021/11/10	1	23.20	2	23.20	22.85	-1	10,692	-0.01%
2021/11/09	2	23.78	1	23.90	24.00	1	10,557	0.01%
2021/11/08	1	23.70	0	0.00	23.70	1	10,423	0.01%
2021/11/05	0.1	23.20	0	0.00	23.15	0.1	10,395	0.00%
2021/11/03	5	22.80	7	22.61	23.00	-2	10,351	-0.02%
2021/11/02	6	23.73	4	24.21	22.85	2	10,261	0.02%
2021/10/29	20	23.70	4	23.70	23.70	16	9,972	0.16%
2021/10/28	13	23.70	0	0.00	23.70	13	9,934	0.13%
2021/10/27	0	0.00	2	23.40	23.60	-2	9,810	-0.02%
2021/10/26	8	23.71	3	23.52	23.60	5	9,774	0.05%
2021/10/25	3	22.82	2	22.60	23.25	1	9,537	0.01%
2021/10/22	0	0.00	3	21.95	21.95	-3	9,525	-0.03%
2021/10/21	0	0.00	2	22.50	22.50	-2	9,625	-0.02%
2021/10/20	0	0.00	2	22.35	22.35	-2	9,678	-0.02%
2021/10/18	0	0.00	13	23.35	23.20	-13	9,650	-0.13%
2021/10/06	3	22.75	0	0.00	22.55	3	9,383	0.03%
2021/10/04	12	23.44	4	22.78	23.00	8	9,331	0.09%
2021/10/01	0	0.00	15	23.28	22.80	-15	9,248	-0.16%
2021/09/30	2	24.10	4	24.00	23.85	-2	9,108	-0.02%
2021/09/29	15	24.39	6	24.03	24.05	9	9,019	0.10%
2021/09/28	0	0.00	6	24.75	24.50	-6	8,906	-0.07%
2021/09/27	5	24.65	2	24.70	24.40	3	8,715	0.03%
2021/09/24	20	24.92	31	24.90	25.05	-11	8,575	-0.13%
2021/09/23	31	24.37	44	24.15	25.35	-13	8,134	-0.16%
2021/09/22	59	24.28	48	24.39	23.60	11	7,496	0.15%
2021/09/17	31	25.74	42	25.56	25.45	-11	6,924	-0.16%
2021/09/16	6	24.43	0	0.00	23.90	6	5,909	0.10%
2021/09/15	5	24.20	8	24.27	24.20	-3	5,737	-0.05%
2021/09/14	7	24.06	9	23.98	24.30	-2	5,652	-0.04%
2021/09/13	2	23.00	2	23.03	23.20	0	5,513	0.00%
2021/09/10	2	23.10	2	23.15	22.30	0	5,457	0.00%
2021/09/09	1	23.25	0	0.00	23.40	1	5,397	0.02%
2021/09/08	22	23.77	1	24.20	23.10	21	5,367	0.39%
2021/09/07	1	23.70	3	23.63	23.80	-2	5,137	-0.04%
2021/09/06	9	23.65	7	23.41	23.00	2	5,070	0.04%
2021/09/03	1	24.15	0	0.00	24.15	1	4,887	0.02%
2021/09/02	0	0.00	1	25.00	24.15	-1	4,845	-0.02%
2021/09/01	25	24.96	31	24.95	24.90	-6	4,667	-0.13%
2021/08/31	25	24.33	17	24.38	24.80	8	4,327	0.18%
2021/08/30	6	23.18	5	23.24	23.15	1	3,921	0.03%
2021/08/27	0	0.00	1	23.35	23.10	-1	3,844	-0.03%
2021/08/26	10	23.20	2	23.08	23.10	8	3,753	0.21%
2021/08/25	19	22.78	14	22.71	23.20	5	3,618	0.14%
2021/08/24	3	21.62	12	21.57	21.90	-9	3,364	-0.27%
2021/08/20	10	20.25	0	0.00	19.70	10	3,254	0.31%
2021/08/19	0	0.00	6	19.40	19.50	-6	3,338	-0.18%
2021/08/13	0	0.00	2	20.70	19.95	-2	3,415	-0.06%
2021/08/12	1	20.40	0	0.00	20.65	1	3,454	0.03%
2021/08/11	0	0.00	2	19.90	19.85	-2	3,505	-0.06%
2021/08/10	1	20.90	0	0.00	20.80	1	3,572	0.03%
2021/08/06	1	21.35	0	0.00	21.35	1	3,825	0.03%
2021/08/04	0	0.00	6	21.40	21.50	-6	4,279	-0.14%
2021/07/30	2	21.53	0	0.00	21.60	2	4,497	0.04%
2021/07/28	8	21.24	1	21.30	21.25	7	4,741	0.15%
2021/07/27	2	22.70	1	23.35	22.45	1	4,874	0.02%
2021/07/26	4	23.06	2	22.60	23.20	2	4,851	0.04%
2021/07/22	3	21.50	4	21.45	21.35	-1	4,933	-0.02%
2021/07/21	3	21.02	0	0.00	20.95	3	5,132	0.06%
2021/07/19	0	0.00	5	22.20	22.30	-5	5,432	-0.09%
2021/07/16	12	22.63	15	22.32	22.35	-3	6,116	-0.05%
2021/07/15	2	21.70	0	0.00	21.65	2	6,369	0.03%
2021/07/12	1	21.60	0	0.00	21.60	1	7,245	0.01%
2021/07/09	3	21.05	0	0.00	20.90	3	7,379	0.04%
2021/07/02	2	21.30	0	0.00	21.40	2	8,287	0.02%
2021/07/01	9	21.52	0	0.00	21.40	9	8,417	0.11%
2021/06/28	1	21.85	3	22.00	22.15	-2	9,048	-0.02%
2021/06/25	0	0.00	1	22.70	22.25	-1	9,344	-0.01%
2021/06/24	4	22.63	1	22.65	22.70	3	9,602	0.03%
2021/06/23	2	22.55	1	22.60	23.00	1	10,178	0.01%
2021/06/22	1	22.00	0	0.00	21.70	1	10,793	0.01%
2021/06/21	1	21.95	0	0.00	21.85	1	11,410	0.01%
2021/06/15	0	0.00	1	22.90	22.85	-1	12,884	-0.01%
2021/06/11	1	22.70	0	0.00	22.60	1	13,286	0.01%
2021/06/10	1	22.50	8	22.58	22.65	-7	13,786	-0.05%
2021/06/09	2	24.05	0	0.00	23.20	2	14,628	0.01%
2021/06/08	1	24.25	0	0.00	24.05	1	16,008	0.01%
2021/06/07	1	23.00	0	0.00	23.70	1	16,452	0.01%
2021/05/24	5	24.35	0	0.00	24.55	5	20,518	0.02%
2021/05/20	5	23.92	20	24.29	23.25	-15	21,785	-0.07%
2021/05/19	20	23.67	5	23.60	24.00	15	22,940	0.07%
2021/05/18	4	22.29	4	22.29	23.40	0	23,156	0.00%
2021/05/17	11	21.19	14	21.68	21.30	-3	23,184	-0.01%
2021/05/14	2	23.85	3	23.70	23.10	-1	23,060	0.00%
2021/05/13	3	22.30	7	21.85	23.20	-4	23,142	-0.02%
2021/05/12	0	0.00	2	22.73	22.65	-2	23,223	-0.01%
2021/05/10	2	26.63	1	26.70	26.90	1	23,000	0.00%
2021/05/07	5	26.15	4	26.43	26.70	1	23,046	0.00%
2021/05/06	8	26.28	8	26.35	26.10	0	23,078	0.00%
2021/05/05	13	26.05	9	26.35	26.30	4	23,029	0.02%
2021/05/04	1	25.00	2	24.55	25.40	-1	22,987	0.00%
2021/05/03	1	26.45	23	26.60	26.00	-22	22,942	-0.10%
2021/04/29	4	27.70	5.1	27.72	27.40	-1.1	22,917	0.00%
2021/04/28	0	0.00	1	29.05	28.20	-1	23,062	0.00%
2021/04/27	1	28.20	4	28.45	28.75	-3	23,497	-0.01%
2021/04/26	2	28.55	38	28.55	28.55	-36	23,892	-0.15%
2021/04/23	4	29.14	8.1	29.60	29.45	-4.1	23,760	-0.02%
2021/04/22	116.2	33.07	229	31.38	29.45	-112.9	23,683	-0.48%	大買/大賣/鉅額交易
2021/04/21	17	32.57	19	32.83	32.60	-2	23,036	-0.01%
2021/04/20	91	33.01	85	32.90	32.35	6	22,928	0.03%
2021/04/19	7	31.95	76	31.90	32.20	-69	22,678	-0.30%
2021/04/16	75	31.15	2	31.10	31.10	73	22,454	0.33%
2021/04/15	17	30.69	7	30.77	30.75	10	22,522	0.04%
2021/04/14	15	30.52	13	29.74	30.05	2	22,746	0.01%
2021/04/13	41	31.08	5	30.55	30.75	36	22,708	0.16%
2021/04/12	8	30.61	7	29.95	31.00	1	22,622	0.00%
2021/04/09	16	30.64	0	0.00	30.05	16	22,457	0.07%
2021/04/08	32	30.85	7	30.85	30.70	25	22,353	0.11%
2021/04/07	0	0.00	12	30.83	30.70	-12	22,626	-0.05%
2021/04/06	18	30.90	2	30.95	30.70	16	22,812	0.07%
2021/04/01	10	31.72	0	0.00	31.40	10	23,514	0.04%
2021/03/31	5	31.80	1	31.40	31.05	4	23,970	0.02%
2021/03/30	19	32.27	11	32.24	32.00	8	23,883	0.03%
2021/03/29	18	33.07	18	33.03	32.65	0	23,886	0.00%
2021/03/26	34	33.74	38	33.35	33.40	-4	24,177	-0.02%
2021/03/25	35	32.21	39	32.68	33.10	-4	24,426	-0.02%
2021/03/24	70	30.27	68	30.13	31.25	2	24,766	0.01%
2021/03/23	217	30.69	212	30.77	30.25	5	24,698	0.02%	大買/大賣/
2021/03/22	9	34.00	5	33.83	33.60	4	24,373	0.02%
2021/03/19	43	34.70	32	34.56	34.60	11	24,067	0.05%
2021/03/18	8	34.01	3	33.75	34.10	5	23,572	0.02%
2021/03/17	16	34.93	9	34.29	33.70	7	23,445	0.03%
2021/03/16	36	35.11	39	34.75	34.60	-3	23,195	-0.01%
2021/03/15	76	34.98	78	35.50	35.30	-2	22,716	-0.01%
2021/03/12	41	33.48	27	33.22	34.50	14	21,886	0.06%
2021/03/11	2	31.70	39	31.87	32.30	-37	20,610	-0.18%
2021/03/10	43	31.65	10	31.84	31.25	33	20,337	0.16%
2021/03/09	8	30.81	8	30.84	31.00	0	20,017	0.00%
2021/03/08	12	30.75	5	30.90	30.50	7	19,842	0.04%
2021/03/05	18	30.37	32	30.84	30.85	-14	19,635	-0.07%
2021/03/04	21	30.98	15	31.51	30.50	6	19,337	0.03%
2021/03/03	27	31.00	71	31.46	31.30	-44	19,040	-0.23%
2021/03/02	36	31.65	34	31.73	30.35	2	18,556	0.01%
2021/02/26	52	31.00	12	30.21	30.50	40	17,786	0.22%
2021/02/25	5	30.65	9	30.58	30.65	-4	17,535	-0.02%
2021/02/24	137	30.14	118	30.22	30.80	19	17,255	0.11%	大買/大賣/
2021/02/23	10	28.45	24.5	28.79	29.40	-14.5	16,457	-0.09%
2021/02/22	63	29.14	47	28.73	28.20	16	16,102	0.10%
2021/02/19	2,507	29.71	2,515	29.68	29.60	-8	15,862	-0.05%	大買/大賣/
2021/02/18	10	27.62	2	27.10	27.05	8	14,894	0.05%
2021/02/17	4	26.41	1	26.50	26.50	3	14,649	0.02%
2021/02/05	0	0.00	5	26.70	26.70	-5	14,535	-0.03%
2021/02/04	11	26.75	6	26.53	26.40	5	14,478	0.03%
2021/02/03	3	26.98	3	26.58	26.60	0	14,380	0.00%
2021/02/02	8	26.26	9	26.48	26.45	-1	14,221	-0.01%
2021/01/29	1	26.10	2	26.15	25.20	-1	14,293	-0.01%
2021/01/28	6	25.69	68	25.65	25.65	-62	14,233	-0.44%
2021/01/27	12	26.93	2	26.53	26.50	10	14,239	0.07%
2021/01/26	5	26.60	6	26.69	26.45	-1	14,299	-0.01%
2021/01/25	33	27.59	35	27.41	26.80	-2	14,198	-0.01%
2021/01/22	1	26.10	7	26.11	26.20	-6	14,018	-0.04%
2021/01/21	35	27.02	29	26.80	26.40	6	13,954	0.04%
2021/01/20	95	26.93	68	27.01	26.65	27	13,718	0.20%
2021/01/19	534	27.58	543	27.59	27.60	-9	13,192	-0.07%	大買/大賣/
2021/01/18	2	25.28	5	25.24	25.10	-3	12,593	-0.02%
2021/01/15	2	24.70	2	25.20	24.70	0	12,663	0.00%
2021/01/14	3	25.75	0	0.00	25.15	3	12,751	0.02%
2021/01/13	7	25.01	6	25.62	25.60	1	13,110	0.01%
2021/01/12	0	0.00	1	24.85	25.20	-1	12,862	-0.01%
2021/01/11	3	23.85	0	0.00	23.95	3	12,659	0.02%
2021/01/08	5	25.45	0	0.00	24.70	5	12,573	0.04%
2021/01/07	14	25.91	12	26.08	26.15	2	12,469	0.02%
2021/01/06	1	24.95	1	25.05	25.60	0	12,141	0.00%
2021/01/05	0	0.00	100	25.10	25.25	-100	12,098	-0.83%
2021/01/04	5	25.95	0	0.00	25.95	5	12,233	0.04%
2020/12/31	1	25.80	0	0.00	25.95	1	12,523	0.01%
2020/12/30	17	27.08	19	26.70	26.35	-2	12,722	-0.02%
2020/12/29	9	25.89	31	26.07	26.30	-22	12,603	-0.17%
2020/12/28	60	25.95	45	25.89	25.80	15	12,319	0.12%
2020/12/25	37	24.98	31	25.03	25.10	6	11,496	0.05%
2020/12/23	5	22.60	5	22.90	23.10	0	10,730	0.00%
2020/12/22	14	23.24	9	23.46	22.90	5	10,416	0.05%
2020/12/21	31	23.73	271	23.52	23.10	-240	9,876	-2.43%	大賣/鉅額交易
2020/12/18	1,057	23.36	1,039	22.91	23.40	18	9,081	0.20%	大買/大賣/
2020/12/17	639	21.27	432	21.25	21.30	207	8,215	2.52%	大買/大賣/鉅額交易
2020/12/15	1	19.45	6	19.14	18.85	-5	7,585	-0.07%
2020/12/14	5	19.45	0	0.00	19.30	5	7,562	0.07%
2020/12/11	0	0.00	6	18.66	18.50	-6	7,499	-0.08%
2020/12/10	6	19.67	8	19.43	19.70	-2	7,397	-0.03%
2020/12/09	7	19.10	2	19.10	19.15	5	7,234	0.07%
2020/12/08	3	18.98	1	18.75	18.95	2	7,261	0.03%
2020/12/03	0	0.00	1	18.10	18.00	-1	6,958	-0.01%
2020/12/01	0	0.00	1	17.60	17.60	-1	6,932	-0.01%
2020/11/30	2	17.30	3	17.20	17.25	-1	7,074	-0.01%
2020/11/26	0	0.00	2.1	17.76	17.65	-2.1	7,090	-0.03%
2020/11/25	1	17.30	0	0.00	17.15	1	7,075	0.01%
2020/11/23	4	17.59	1	17.65	17.55	3	7,066	0.04%
2020/11/20	0	0.00	60	17.55	17.80	-60	7,031	-0.85%
2020/11/19	5	18.05	13	18.00	17.85	-8	6,974	-0.11%
2020/11/18	36	19.36	657	19.17	18.15	-621	6,860	-9.05%	大賣/鉅額交易
2020/11/17	1,367	19.37	924	19.40	19.40	443	6,236	7.10%	大買/大賣/鉅額交易
2020/11/16	2	17.65	0	0.00	17.65	2	6,007	0.03%
2020/11/09	6	17.13	1	17.15	17.10	5	5,987	0.08%
2020/11/06	8	18.08	8	17.70	17.70	0	5,853	0.00%
2020/11/04	2	17.43	2	17.23	17.30	0	5,797	0.00%
2020/11/03	10	18.05	11	17.70	18.00	-1	5,704	-0.02%
2020/11/02	0	0.00	2	16.95	17.00	-2	5,578	-0.04%
2020/10/30	3	17.15	0	0.00	16.95	3	5,724	0.05%
2020/10/29	10	17.25	2	17.08	17.55	8	5,790	0.14%
2020/10/28	7	17.31	3	17.42	17.05	4	5,729	0.07%
2020/10/27	0	0.00	0.8	17.15	17.25	-0.8	5,635	-0.01%
2020/10/23	15	17.32	2	17.23	17.05	13	5,568	0.23%
2020/10/22	33	17.31	41	17.25	17.30	-8	5,409	-0.15%
2020/10/21	53	17.66	31	18.01	16.95	22	5,223	0.42%
2020/10/19	9	16.72	9	16.69	16.70	0	4,730	0.00%
2020/10/15	25	16.44	10	16.35	16.65	15	4,716	0.32%
2020/10/14	5	16.99	17	16.94	16.85	-12	4,859	-0.25%
2020/10/13	8	17.01	1	17.00	17.10	7	4,915	0.14%
2020/10/12	33	16.98	10	17.10	17.05	23	4,800	0.48%
2020/10/08	2	16.63	3	16.50	17.10	-1	4,527	-0.02%
2020/10/07	199	15.27	11	15.60	15.95	188	4,128	4.55%	大買/鉅額交易
2020/09/29	0	0.00	1	13.30	13.35	-1	3,414	-0.03%
2020/09/22	0	0.00	2	13.43	13.50	-2	3,160	-0.06%
2020/09/11	0	0.00	4	12.60	12.45	-4	2,995	-0.13%
2020/09/10	1	12.60	0	0.00	12.60	1	2,918	0.03%
2020/09/07	1	13.10	0	0.00	12.90	1	2,800	0.04%
2020/09/03	1	13.15	1	13.85	13.15	0	2,651	0.00%
2020/09/02	1	13.30	0	0.00	13.65	1	2,466	0.04%
2020/08/31	0	0.00	5	13.75	14.00	-5	2,323	-0.22%
2020/08/27	1	13.65	1	13.35	13.65	0	2,207	0.00%
2020/08/26	1	12.90	0	0.00	13.05	1	2,131	0.05%
2020/08/25	5	13.55	1	13.55	13.40	4	2,111	0.19%
2020/08/18	9	14.01	5	14.40	13.55	4	1,960	0.20%
2020/08/12	0	0.00	1	13.15	13.20	-1	1,793	-0.06%
2020/08/04	0	0.00	1	13.15	12.95	-1	1,470	-0.07%
2020/07/21	0	0.00	1	12.40	12.75	-1	1,360	-0.07%
2020/07/20	5	12.87	4	12.60	12.20	1	1,299	0.08%
2020/07/16	1	11.75	0	0.00	11.75	1	936	0.11%
2020/07/09	0	11.80	0	0.00	11.90	0	1,053	0.00%
2020/06/22	0	0.00	1	11.85	11.80	-1	855	-0.12%
2020/06/19	2	11.85	1	11.80	11.85	1	857	0.12%
2020/05/07	10	11.35	5	11.30	11.30	5	861	0.58%
2020/05/06	5	11.40	0	0.00	11.40	5	830	0.60%
2020/04/30	10	10.85	0	0.00	10.90	10	792	1.26%
2020/04/29	5	10.45	0	0.00	10.60	5	791	0.63%
2020/04/23	4	10.25	4	10.35	10.25	0	814	0.00%
2020/04/22	0	0.00	4	10.20	10.20	-4	812	-0.49%
2020/04/21	0	0.00	46	10.53	10.00	-46	802	-5.73%
2020/04/20	20	10.78	1	10.75	10.80	19	781	2.43%
2020/04/17	5	11.10	36	11.20	11.10	-31	770	-4.02%
2020/04/16	22	9.81	0	0.00	10.35	22	689	3.19%
2020/04/15	8	9.40	0	0.00	9.42	8	656	1.22%
2020/04/14	32	9.27	1	9.29	9.31	31	652	4.75%
2020/04/09	1	9.10	0	0.00	9.06	1	657	0.15%
2020/01/08	0	0.00	49	13.25	13.35	-49	705	-6.95%
2020/01/07	0	0.00	1	13.60	13.45	-1	746	-0.13%
2020/01/06	0	0.00	73	13.72	13.75	-73	752	-9.70%
2020/01/03	0	0.00	14	13.86	13.60	-14	746	-1.87%
2019/12/27	0	0.00	60	14.00	13.75	-60	741	-8.09%
2019/12/24	0	0.00	3	14.00	13.75	-3	739	-0.41%
2019/12/23	0	0.00	10	14.00	13.80	-10	741	-1.35%
2019/12/19	0	0.00	100	14.00	14.00	-100	732	-13.65%
2019/12/17	0	0.00	100	13.46	13.40	-100	734	-13.61%
2019/12/10	0	0.00	74	13.05	12.90	-74	766	-9.66%
2019/11/28	0	0.00	1	12.95	12.90	-1	911	-0.11%
2019/10/31	5	14.16	7	13.71	13.55	-2	1,290	-0.16%
2019/10/02	0	0.00	1	12.75	12.70	-1	1,075	-0.09%
2019/09/23	0	0.00	2	13.20	13.25	-2	1,057	-0.19%
2019/09/20	0	0.00	4	13.25	13.00	-4	1,046	-0.38%
2019/09/18	4	13.08	0	0.00	12.90	4	1,017	0.39%
2019/09/04	2	13.20	0	0.00	13.20	2	925	0.22%
2019/09/03	5	13.50	5	13.35	13.00	0	917	0.00%
2019/08/23	0	0.00	10	12.65	12.55	-10	763	-1.31%
2019/08/22	0	0.00	3	12.68	12.90	-3	733	-0.41%
2019/08/21	2	12.35	0	0.00	12.45	2	675	0.30%
2019/08/20	16	12.57	15	12.30	12.60	1	656	0.15%
2019/08/19	20	11.90	10	12.45	12.45	10	554	1.80%
2019/07/31	0	0.00	2	11.00	10.90	-2	752	-0.27%
2019/07/08	0	0.00	0	11.75	11.75	0	783	0.00%
2019/05/15	0	0.00	1	12.70	13.00	-1	1,060	-0.09%
2019/05/14	0	0.00	1	12.30	12.30	-1	969	-0.10%
2019/05/13	2	11.38	0	0.00	12.30	2	908	0.22%
2019/05/09	1	11.70	0	0.00	11.70	1	791	0.13%
2019/04/10	2	12.45	0	0.00	12.30	2	652	0.31%
2019/04/03	0	0.00	2	11.95	12.25	-2	629	-0.32%
2019/04/02	0	0.00	4	11.90	11.95	-4	616	-0.65%
2019/03/27	2	12.23	0	0.00	12.20	2	577	0.35%
2019/03/22	2	12.85	0	0.00	12.90	2	547	0.36%
2019/03/21	0	0.00	2	13.10	12.85	-2	578	-0.35%
2019/03/20	2	13.10	0	0.00	13.10	2	572	0.35%
2019/03/15	2	13.10	0	0.00	13.05	2	555	0.36%
2019/03/13	0	0.00	2	13.55	13.15	-2	528	-0.38%
2019/03/12	0	0.00	4	13.65	13.60	-4	506	-0.79%
2019/03/11	2	12.90	12	13.80	13.85	-10	449	-2.23%
2019/03/07	4	12.71	0	0.00	12.70	4	482	0.83%
2019/03/06	1	12.65	10	12.70	12.70	-9	493	-1.83%
2019/03/04	6	12.70	0	0.00	12.65	6	499	1.20%
2019/02/27	7	12.86	1	12.90	12.90	6	556	1.08%
2019/02/22	6	12.55	0	0.00	12.65	6	529	1.13%
2019/02/14	3	12.60	0	0.00	12.50	3	531	0.56%
2019/01/17	2	12.45	0	0.00	12.50	2	533	0.38%
2019/01/04	8	11.90	0	0.00	12.00	8	590	1.36%
2018/11/29	10	12.95	0	0.00	12.95	10	571	1.75%
2018/11/23	20	11.95	0	0.00	12.00	20	485	4.12%
2018/10/24	0	0.00	1	12.40	12.45	-1	486	-0.21%
2018/10/19	10	12.25	0	0.00	12.50	10	483	2.07%
2018/10/18	0	0.00	10	12.50	12.55	-10	482	-2.07%
2018/10/16	0	0.00	5	12.90	12.95	-5	473	-1.06%
2018/10/11	0	0.00	2	12.80	12.75	-2	444	-0.45%
2018/09/10	33	14.90	0	0.00	14.90	33	562	5.87%
2018/09/05	0	0.00	1	16.25	16.00	-1	614	-0.16%
2018/08/16	2	15.48	0	0.00	15.50	2	768	0.26%
2018/08/15	0	0.00	1	15.65	15.50	-1	769	-0.13%
2018/08/08	0	0.00	0.6	16.60	16.60	-0.6	756	-0.08%
2018/08/07	0	0.00	1	16.60	16.60	-1	757	-0.13%
2018/08/03	1	16.60	1.1	16.60	16.60	-0.1	760	-0.01%
2018/07/16	0	0.00	1	17.25	17.20	-1	815	-0.12%
2018/07/13	0	0.00	1	17.15	17.20	-1	817	-0.12%
2018/07/10	1	18.05	0	0.00	17.65	1	808	0.12%
2018/07/03	0	0.00	2	17.50	17.35	-2	830	-0.24%
2018/06/27	2	17.60	0	0.00	17.45	2	833	0.24%
2018/06/26	1	17.45	0	0.00	17.40	1	823	0.12%
2018/06/20	0	0.00	10	17.55	17.45	-10	878	-1.14%
2018/06/19	0	0.00	3	17.65	17.65	-3	875	-0.34%
2018/06/14	2	18.05	0	0.00	18.20	2	885	0.23%
2018/06/13	17	18.49	0	0.00	18.15	17	882	1.93%
2018/06/12	0	0.00	6	18.00	18.05	-6	841	-0.71%
2018/06/07	0	0.00	10	17.95	17.85	-10	849	-1.18%
2018/06/06	10	17.85	0	0.00	17.85	10	867	1.15%
2018/05/30	6	17.30	0	0.00	17.35	6	1,222	0.49%
2018/05/24	0	0.00	2	16.70	17.05	-2	1,511	-0.13%
2018/05/17	2	16.40	0	0.00	16.50	2	1,545	0.13%
2018/05/15	0	0.00	0.5	16.50	16.60	-0.5	1,566	-0.03%
2018/05/02	0	0.00	1	17.15	17.20	-1	1,730	-0.06%
2018/04/25	0	0.00	3	16.70	16.75	-3	1,905	-0.16%
2018/03/12	0	0.00	5	18.35	18.40	-5	2,184	-0.23%
2018/03/09	5	18.55	6	18.55	18.50	-1	2,187	-0.05%
2018/03/08	2	18.90	13	18.98	18.80	-11	2,178	-0.50%
2018/03/07	26	19.64	25	19.00	19.00	1	2,160	0.05%
2018/03/06	25	19.08	15	19.05	19.00	10	2,031	0.49%
2018/03/02	40	18.44	20	18.50	18.80	20	1,937	1.03%
2018/02/26	28	18.20	28	18.39	19.60	0	1,771	0.00%
2018/02/06	4	17.25	0	0.00	16.95	4	1,723	0.23%
2018/02/01	1	18.75	0	0.00	18.80	1	1,846	0.05%
2018/01/25	0	0.00	1	19.55	19.25	-1	2,173	-0.05%
2018/01/24	7	19.85	2	20.23	19.90	5	2,254	0.22%
2018/01/19	0	0.00	3	19.00	18.80	-3	2,177	-0.14%
2018/01/15	3	18.80	0	0.00	18.85	3	2,215	0.14%
2018/01/11	0	0.00	3	18.35	18.35	-3	2,217	-0.14%
2018/01/10	3	18.70	0	0.00	18.70	3	2,230	0.13%