東鹼 (1708)-凱基-鳳山券商分點個股進出

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

東鹼

(1708)

可現股當沖

股價
30.45
漲跌
▲0.15
漲幅
+0.50%
成交量
391張
產業
上市化學類股▼0.82%
339人加入追蹤

立即追蹤
本地時間:13:35(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

東鹼 (1708)籌碼相關－凱基-鳳山券商分點個股進出

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-鳳山券商分點個股進出
凱基-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	1	30.50	0	0.00	30.10	1	524	0.19%
2024/04/15	0	0.00	1	31.20	30.85	-1	520	-0.19%
2024/04/12	1	30.80	0	0.00	30.80	1	517	0.19%
2024/04/10	0	0.00	1.1	31.40	31.35	-1.1	524	-0.20%
2024/04/01	1	31.05	0	0.00	31.00	1	517	0.19%
2024/03/13	0	30.76	0	0.00	30.35	0	577	0.00%
2024/03/07	0	0.00	1.2	30.51	30.40	-1.2	770	-0.16%
2024/03/06	1	31.00	0	0.00	31.00	1	765	0.13%
2024/03/05	0.5	31.45	0	31.35	31.25	0.5	757	0.07%
2024/03/04	0	31.45	0	0.00	31.35	0	756	0.00%
2024/02/26	0	31.95	0	0.00	32.10	0	759	0.00%
2024/02/23	1	31.90	0	0.00	31.80	1	753	0.13%
2024/02/21	0	0.00	1	32.50	32.35	-1	752	-0.13%
2024/02/19	1	32.30	0	0.00	32.50	1	759	0.13%
2024/02/02	1	31.90	0	0.00	31.90	1	766	0.13%
2024/01/30	1	33.30	1	32.70	32.50	0	767	0.00%
2024/01/26	2	32.30	1	32.30	32.20	1	754	0.13%
2024/01/25	0.1	31.90	0	0.00	31.95	0.1	747	0.01%
2024/01/19	1	31.30	0	0.00	31.30	1	763	0.13%
2024/01/09	1	31.90	0	0.00	31.60	1	822	0.12%
2024/01/05	0.1	32.85	1	32.70	32.70	-0.9	823	-0.12%
2024/01/04	0	0.00	0.3	32.80	32.75	-0.3	824	-0.03%
2024/01/03	1	32.35	0	0.00	32.30	1	840	0.12%
2023/12/27	1	32.75	1	32.75	32.55	0	867	0.00%
2023/12/25	0.2	32.85	0	0.00	32.30	0.2	868	0.02%
2023/12/21	0	33.65	0	0.00	33.80	0	852	0.00%
2023/12/20	0	33.90	1	33.80	33.90	-1	843	-0.12%
2023/12/15	0	0.00	2	33.15	33.35	-2	820	-0.24%
2023/12/14	0.5	32.90	0	0.00	32.80	0.5	814	0.06%
2023/12/08	0	0.00	1	33.15	33.05	-1	827	-0.12%
2023/12/07	1	33.20	0	0.00	33.05	1	825	0.12%
2023/12/06	1	33.65	0	0.00	33.60	1	817	0.12%
2023/12/05	1	34.20	1	33.65	33.60	0	808	0.00%
2023/12/04	3.1	34.58	2	34.63	34.75	1.1	758	0.14%
2023/11/29	0	32.15	1.4	32.25	32.25	-1.4	617	-0.23%
2023/11/28	1	32.00	11	32.26	32.25	-10	620	-1.61%
2023/11/27	10	31.80	0	0.00	31.75	10	660	1.51%
2023/11/21	1	31.40	0	0.00	31.70	1	675	0.15%
2023/11/20	0	0.00	10	31.43	31.40	-10	674	-1.48%
2023/11/16	1	30.95	0	0.00	31.30	1	672	0.15%
2023/11/15	2	31.00	1	30.85	31.05	1	675	0.15%
2023/11/14	2	30.40	0	0.00	30.30	2	702	0.28%
2023/11/13	5	30.15	0	0.00	30.05	5	706	0.71%
2023/11/08	1	30.40	0	0.00	30.30	1	732	0.14%
2023/11/06	0	0.00	1	31.10	31.10	-1	755	-0.13%
2023/10/25	0	0.00	1	31.05	31.00	-1	880	-0.11%
2023/10/24	1	30.80	0	0.00	30.80	1	894	0.11%
2023/10/23	0	0.00	1	31.70	31.15	-1	909	-0.11%
2023/10/20	1	30.80	0	0.00	30.75	1	958	0.10%
2023/10/19	1	31.65	0	0.00	31.60	1	1,001	0.10%
2023/10/18	0	0.00	1	32.35	32.05	-1	1,221	-0.08%
2023/10/17	1	31.80	0	0.00	31.75	1	1,216	0.08%
2023/10/16	0	0.00	1	32.40	32.25	-1	1,265	-0.08%
2023/10/12	1	31.80	0	0.00	32.15	1	1,321	0.08%
2023/10/11	0	0.00	1	32.35	32.40	-1	1,328	-0.08%
2023/10/06	0	0.00	2	31.40	31.35	-2	1,323	-0.15%
2023/10/05	0	0.00	2	31.08	31.15	-2	1,333	-0.15%
2023/10/04	1	29.35	0	0.00	30.25	1	1,337	0.07%
2023/10/03	3	30.55	0	0.00	30.50	3	1,356	0.22%
2023/09/19	1	32.10	0	0.00	32.00	1	1,501	0.07%
2023/09/15	0	0.00	1	32.60	32.80	-1	1,509	-0.07%
2023/09/07	1	32.20	0	0.00	31.85	1	1,522	0.07%
2023/09/05	0.1	32.65	0	0.00	32.70	0.1	1,536	0.00%
2023/09/01	0	0.00	2	32.70	32.65	-2	1,572	-0.13%
2023/08/30	0	0.00	1	32.80	32.50	-1	1,531	-0.07%
2023/08/29	0.2	31.75	0	0.00	31.80	0.2	1,533	0.01%
2023/08/24	1	32.45	0	0.00	32.20	1	1,556	0.06%
2023/08/23	3	32.40	0	0.00	32.40	3	1,560	0.19%
2023/08/21	1	32.30	0	0.00	32.30	1	1,579	0.06%
2023/08/18	0	0.00	1	33.50	32.90	-1	1,574	-0.06%
2023/08/14	4	32.40	0	0.00	31.75	4	1,559	0.26%
2023/08/11	1	32.90	0	0.00	33.00	1	1,556	0.06%
2023/08/02	1	35.65	0	0.00	35.15	1	1,753	0.06%
2023/08/01	0.1	34.25	0	0.00	34.35	0.1	1,749	0.00%
2023/07/31	0	34.20	0	0.00	34.10	0	1,764	0.00%
2023/07/28	0	0.00	6	34.60	34.60	-6	1,749	-0.34%
2023/07/27	2	35.30	0	0.00	35.15	2	1,733	0.12%
2023/07/26	1	35.15	0.1	35.25	35.10	0.9	1,725	0.05%
2023/07/25	9	35.55	3	35.45	35.50	6	1,720	0.35%
2023/07/24	0	0.00	0.2	36.66	36.65	-0.2	1,694	-0.01%
2023/07/21	5	38.40	5.2	38.75	37.70	-0.2	1,668	-0.01%
2023/07/18	0	35.10	10	35.35	34.95	-10	1,458	-0.68%
2023/07/17	10	33.20	0	0.00	33.45	10	1,490	0.67%
2023/07/14	0	33.55	0	0.00	33.40	0	1,499	0.00%
2023/07/13	0.1	33.90	0	0.00	33.20	0.1	1,517	0.01%
2023/07/10	0	0.00	2	35.10	34.50	-2	1,550	-0.13%
2023/07/07	0.1	35.80	7	35.66	35.60	-6.9	1,541	-0.45%
2023/07/06	0.2	36.65	0	0.00	36.30	0.2	1,543	0.01%
2023/07/05	2	39.83	2	39.70	39.60	0	1,535	0.00%
2023/07/04	1	39.30	13.2	39.47	39.35	-12.2	1,482	-0.83%
2023/06/30	2	38.85	0	0.00	38.75	2	1,495	0.13%
2023/06/21	1	38.80	1	38.70	39.05	0	1,794	0.00%
2023/06/20	1	38.85	0	0.00	38.90	1	1,799	0.06%
2023/06/16	1	38.65	0	0.00	38.70	1	1,825	0.05%
2023/06/15	1	38.40	0	0.00	38.45	1	1,838	0.05%
2023/06/13	1	38.30	4	38.30	38.40	-3	1,875	-0.16%
2023/06/12	0	0.00	1.1	38.06	38.00	-1.1	1,886	-0.06%
2023/06/08	0	38.60	0	0.00	38.50	0	1,923	0.00%
2023/06/02	0	0.00	2	37.60	37.45	-2	2,113	-0.09%
2023/06/01	0	0.00	1	37.40	37.40	-1	2,325	-0.04%
2023/05/31	1	36.95	1	36.75	36.95	0	2,605	0.00%
2023/05/26	0.1	36.60	1	36.30	36.30	-0.9	2,829	-0.03%
2023/05/25	0.1	37.00	0	0.00	36.75	0.1	2,864	0.00%
2023/05/24	0.1	37.05	0	0.00	37.05	0.1	2,874	0.00%
2023/05/15	1	36.05	0	0.00	35.60	1	2,940	0.03%
2023/05/12	6.1	36.65	2	36.88	36.40	4.1	2,919	0.14%
2023/05/11	6.1	36.65	2	36.88	36.60	4.1	2,926	0.14%
2023/05/10	2	36.38	11	36.35	36.70	-9	2,923	-0.31%
2023/05/09	5	37.75	0.1	37.65	37.00	5	2,901	0.17%
2023/05/08	2	40.55	1	40.50	40.30	1	2,786	0.04%
2023/05/02	2	41.40	0	0.00	41.60	2	2,880	0.07%
2023/04/28	1	41.30	2	41.35	41.35	-1	2,906	-0.03%
2023/04/27	6.1	40.74	0	0.00	41.25	6.1	2,913	0.21%
2023/04/26	6	40.34	0	0.00	40.70	6	2,892	0.21%
2023/04/25	4	40.95	0	0.00	40.60	4	2,888	0.14%
2023/04/24	1	41.30	0	0.00	41.15	1	2,884	0.03%
2023/04/21	0	0.00	2	41.30	41.30	-2	2,886	-0.07%
2023/04/20	0	0.00	3	42.80	42.00	-3	2,914	-0.10%
2023/04/19	0.1	42.72	0	0.00	42.35	0.1	2,855	0.00%
2023/04/17	1	43.20	0	0.00	43.20	1	2,830	0.04%
2023/04/14	0.1	42.90	0	0.00	42.80	0.1	2,803	0.00%
2023/04/13	0	0.00	1	42.65	42.65	-1	2,798	-0.04%
2023/04/12	1	42.80	0	0.00	42.95	1	2,795	0.04%
2023/04/07	2	42.13	0	0.00	42.20	2	2,809	0.07%
2023/04/06	2	42.05	0	0.00	42.05	2	2,803	0.07%
2023/03/31	1	42.55	0	0.00	42.55	1	2,787	0.04%
2023/03/30	1	42.50	1	42.50	42.60	0	2,792	0.00%
2023/03/29	1	43.70	1	42.90	42.65	0	2,784	0.00%
2023/03/28	14	43.18	16.2	42.93	42.95	-2.2	2,706	-0.08%
2023/03/24	4.1	42.06	3	41.95	41.95	1.1	2,629	0.04%
2023/03/23	0.1	42.35	0	0.00	42.25	0.1	2,615	0.00%
2023/03/22	0	0.00	0	42.55	42.45	0	2,624	0.00%
2023/03/21	1	42.05	1	42.00	42.20	0	2,628	0.00%
2023/03/17	1	42.05	0	0.00	42.10	1	2,620	0.04%
2023/03/16	0	0.00	1	41.80	41.80	-1	2,626	-0.04%
2023/03/14	2	42.75	1	42.00	42.70	1	2,643	0.04%
2023/03/13	1	42.40	0	0.00	42.30	1	2,680	0.04%
2023/03/10	1	42.85	7	43.19	42.85	-6	2,732	-0.22%
2023/03/08	4.1	44.10	4	44.03	43.80	0.1	2,894	0.00%
2023/03/07	3.1	44.67	5.5	44.54	44.55	-2.4	2,837	-0.08%
2023/03/06	9.1	45.40	0	0.00	45.05	9.1	2,779	0.33%
2023/03/03	2.1	44.87	6.1	44.85	44.80	-4	2,628	-0.15%
2023/03/02	0.1	42.89	0	0.00	42.65	0.1	2,531	0.00%
2023/03/01	1	42.40	3	42.55	42.40	-2	2,516	-0.08%
2023/02/24	3	42.93	25	42.57	42.50	-22	2,448	-0.90%
2023/02/23	25	42.62	0	0.00	42.55	25	2,399	1.04%
2023/02/22	11	41.79	0	0.00	41.85	11	2,397	0.46%
2023/02/21	0	42.30	0	0.00	42.15	0	2,414	0.00%
2023/02/20	3.2	41.78	13	41.75	42.40	-9.8	2,428	-0.40%
2023/02/17	0	41.10	3	41.05	41.25	-3	2,423	-0.12%
2023/02/16	16.3	41.15	0	0.00	41.05	16.3	2,474	0.66%
2023/02/10	0.1	41.60	0	0.00	41.10	0.1	2,647	0.00%
2023/02/09	0.1	41.85	1	41.80	41.70	-0.9	2,678	-0.04%
2023/02/08	0.1	42.00	0	0.00	41.80	0.1	2,722	0.00%
2023/02/07	0	42.00	0	0.00	42.10	0	2,732	0.00%
2023/02/01	5	42.50	0	0.00	42.45	5	2,941	0.17%
2023/01/31	0.1	42.20	0	0.00	42.45	0.1	2,960	0.00%
2023/01/13	11	40.57	1	40.65	40.55	10	3,199	0.31%
2023/01/12	1	40.36	1	40.55	40.70	0	3,468	0.00%
2023/01/11	0	40.20	0	0.00	40.05	0	3,491	0.00%
2023/01/04	0	40.90	5	40.90	40.55	-5	3,636	-0.14%
2022/12/30	5	40.15	0	0.00	40.10	5	3,711	0.13%
2022/12/28	0	0.00	1	40.90	40.50	-1	3,776	-0.03%
2022/12/27	1.1	41.59	0	0.00	41.35	1.1	3,807	0.03%
2022/12/20	0	41.95	0	0.00	40.40	0	4,140	0.00%
2022/12/19	0	0.00	2	41.60	41.35	-2	4,207	-0.05%
2022/12/15	1	43.10	0	0.00	43.15	1	4,251	0.02%
2022/12/08	0	0.00	1	43.75	44.00	-1	5,810	-0.02%
2022/12/07	0	0.00	1	43.10	43.25	-1	5,876	-0.02%
2022/12/06	1	44.40	41	43.79	43.45	-40	6,022	-0.66%
2022/12/05	15	44.61	1	44.70	44.70	14	6,138	0.23%
2022/12/02	1	44.80	15	45.12	45.15	-14	6,300	-0.22%
2022/12/01	1	44.25	6	44.42	44.25	-5	6,567	-0.08%
2022/11/30	2	43.95	1	43.70	43.40	1	6,546	0.02%
2022/11/28	1	42.10	0	0.00	42.10	1	6,534	0.02%
2022/11/25	1	42.05	0	0.00	42.00	1	6,859	0.02%
2022/11/24	7	42.16	2	42.15	42.25	5	6,887	0.07%
2022/11/23	1	44.35	0	0.00	44.15	1	6,781	0.01%
2022/11/17	8	43.90	0	0.00	43.90	8	8,058	0.10%
2022/11/16	33	43.82	2	43.63	43.85	31	8,663	0.36%
2022/11/14	0.1	44.30	0	0.00	44.40	0.1	8,794	0.00%
2022/11/11	0	0.00	1	43.70	43.35	-1	8,829	-0.01%
2022/11/10	2	42.98	0	0.00	42.60	2	9,145	0.02%
2022/11/09	0	0.00	0.3	43.15	43.20	-0.3	9,292	0.00%
2022/11/08	0	43.10	0	0.00	42.45	0	9,405	0.00%
2022/11/07	0.2	42.00	1.4	41.99	42.10	-1.2	9,633	-0.01%
2022/11/04	0	0.00	0.6	41.95	41.95	-0.6	9,658	-0.01%
2022/11/03	0	41.10	1	41.20	41.50	-1	9,709	-0.01%
2022/11/02	1	40.95	0	0.00	41.25	1	9,744	0.01%
2022/10/31	0	0.00	0.1	40.20	40.20	-0.1	9,752	0.00%
2022/10/26	0	39.75	1	39.25	39.35	-1	9,747	-0.01%
2022/10/25	2	40.18	0	0.00	40.10	2	9,792	0.02%
2022/10/24	0.1	40.30	6	40.15	40.20	-5.9	9,827	-0.06%
2022/10/21	0.3	40.35	1	40.50	39.60	-0.7	10,008	-0.01%
2022/10/20	1	39.75	0	0.00	38.85	1	9,960	0.01%
2022/10/14	0	0.00	1	39.00	39.25	-1	10,033	-0.01%
2022/10/13	1	37.90	0	0.00	37.65	1	10,121	0.01%
2022/10/12	1	40.25	1	40.65	40.20	0	10,390	0.00%
2022/10/05	0.4	43.45	0	0.00	43.15	0.4	10,829	0.00%
2022/10/03	5	41.62	5	41.85	41.90	0	11,548	0.00%
2022/09/29	0.4	42.00	0	0.00	41.45	0.4	11,529	0.00%
2022/09/28	0	0.00	5	41.60	41.20	-5	11,508	-0.04%
2022/09/26	1	44.60	0	0.00	45.00	1	11,520	0.01%
2022/09/21	0	0.00	0.1	49.05	48.50	-0.1	11,545	0.00%
2022/09/20	1.1	48.40	1	48.25	48.40	0.1	11,483	0.00%
2022/09/19	11.3	50.51	12	48.23	48.10	-0.7	11,480	-0.01%
2022/09/16	18	52.16	15.3	51.96	52.10	2.7	11,116	0.02%
2022/09/15	11	50.79	13	52.04	51.80	-2	10,753	-0.02%
2022/09/14	0	0.00	2	48.20	49.05	-2	10,357	-0.02%
2022/09/13	0	0.00	3	51.10	49.20	-3	10,436	-0.03%
2022/09/12	6	50.32	4	50.50	50.50	2	10,414	0.02%
2022/09/08	1	49.85	0	0.00	49.60	1	10,439	0.01%
2022/09/07	6	48.68	8	48.54	49.05	-2	10,388	-0.02%
2022/09/06	2	47.58	0	0.00	46.10	2	10,126	0.02%
2022/09/05	0	0.00	1	48.80	47.90	-1	10,170	-0.01%
2022/09/01	6	50.33	55	49.44	49.00	-49	10,433	-0.47%
2022/08/31	1.2	48.25	2	48.20	48.20	-0.8	10,327	-0.01%
2022/08/30	2	49.38	4	49.14	49.00	-2	10,338	-0.02%
2022/08/29	15.1	48.82	17	49.06	48.40	-1.9	10,345	-0.02%
2022/08/26	27.4	51.33	11	51.61	50.50	16.4	10,307	0.16%
2022/08/25	6	52.05	9	51.71	51.70	-3	10,272	-0.03%
2022/08/24	50.1	52.00	25	51.94	52.10	25.1	10,231	0.24%
2022/08/23	17	49.92	23.1	49.90	50.70	-6.1	9,972	-0.06%
2022/08/19	11	48.80	0	0.00	48.75	11	9,822	0.11%
2022/08/17	12	49.42	53	49.40	49.05	-41	10,280	-0.40%
2022/08/16	22	48.43	0	0.00	48.05	22	10,650	0.21%
2022/08/15	20	49.31	2.4	49.52	49.35	17.6	11,160	0.16%
2022/08/12	15.4	48.80	13.8	48.64	48.25	1.6	11,284	0.01%
2022/08/11	1.6	47.49	1	47.00	46.90	0.6	11,401	0.01%
2022/08/10	6	47.90	1	47.55	47.55	5	11,732	0.04%
2022/08/09	0.2	47.93	10	47.83	48.35	-9.8	12,276	-0.08%
2022/08/08	1	47.35	1	47.55	47.75	0	13,090	0.00%
2022/08/05	2	47.55	0	0.00	47.95	2	13,654	0.01%
2022/08/03	1	45.85	4	46.38	45.45	-3	14,755	-0.02%
2022/08/02	15	47.13	16	46.83	46.80	-1	15,652	-0.01%
2022/08/01	0	0.00	4	48.65	48.60	-4	16,762	-0.02%
2022/07/29	6	47.58	9	47.45	47.85	-3	18,292	-0.02%
2022/07/28	17	47.38	15	47.64	47.50	2	18,804	0.01%
2022/07/27	7	46.19	7	46.46	46.90	0	19,191	0.00%
2022/07/26	0	0.00	7	46.25	46.25	-7	19,553	-0.04%
2022/07/25	2	45.40	2	45.68	45.70	0	20,384	0.00%
2022/07/22	11	45.93	4	45.26	45.25	7	22,032	0.03%
2022/07/20	8	46.94	4	47.09	46.50	4	23,657	0.02%
2022/07/19	17	47.86	10	47.18	46.65	7	24,294	0.03%
2022/07/18	5	45.20	5	45.10	45.10	0	24,980	0.00%
2022/07/15	2	45.15	5	44.98	45.40	-3	25,809	-0.01%
2022/07/14	22	43.64	44	43.92	45.20	-22	27,095	-0.08%
2022/07/13	9	46.01	88	46.27	44.65	-79	29,111	-0.27%
2022/07/12	210	47.67	86	48.11	45.40	124	31,272	0.40%	大買/鉅額交易
2022/07/08	1	46.45	1	46.25	45.50	0	34,197	0.00%
2022/07/05	1	46.15	17	45.92	46.60	-16	39,761	-0.04%
2022/07/04	1	45.65	5	45.00	45.10	-4	40,939	-0.01%
2022/07/01	10	44.80	11	43.58	43.45	-1	41,746	0.00%
2022/06/29	10	47.00	10	46.60	46.60	0	44,488	0.00%
2022/06/28	13	47.67	17	48.17	48.20	-4	46,429	-0.01%
2022/06/27	1.1	49.08	1	48.95	48.75	0.1	47,870	0.00%
2022/06/24	15	47.23	12	47.12	47.10	3	51,556	0.01%
2022/06/23	10	47.20	11	47.57	47.35	-1	53,936	0.00%
2022/06/22	3	50.00	2	49.50	48.00	1	55,460	0.00%
2022/06/21	2	49.25	4	48.74	49.85	-2	57,907	0.00%
2022/06/20	0	0.00	0.1	48.05	47.40	-0.1	59,482	0.00%
2022/06/17	5	49.16	4	49.52	49.50	1	60,390	0.00%
2022/06/16	20.4	51.47	20	49.20	49.20	0.4	60,469	0.00%
2022/06/15	10	51.60	13	52.17	52.20	-3	60,861	0.00%
2022/06/14	12.3	51.16	14	51.54	51.60	-1.7	61,113	0.00%
2022/06/13	29.5	51.99	26	52.13	52.10	3.5	61,744	0.01%
2022/06/10	0.2	52.20	2.1	51.81	52.10	-1.9	62,909	0.00%
2022/06/09	1	53.20	1	53.10	53.10	0	63,963	0.00%
2022/06/08	2	55.60	4	55.18	55.00	-2	64,169	0.00%
2022/06/07	2	55.30	0	0.00	55.50	2	64,538	0.00%
2022/06/06	4	55.00	0	0.00	55.00	4	64,775	0.01%
2022/06/02	11.6	54.64	10	54.50	54.50	1.6	65,227	0.00%
2022/06/01	3.1	55.56	2	55.45	55.30	1.1	66,188	0.00%
2022/05/31	6	54.97	4	54.90	55.10	2	66,495	0.00%
2022/05/30	2	56.95	6	57.03	57.10	-4	66,290	-0.01%
2022/05/27	20.3	57.03	13	56.56	56.30	7.3	66,757	0.01%
2022/05/26	10	57.60	10	57.30	57.30	0	66,793	0.00%
2022/05/25	2	59.20	7	58.60	59.10	-5	66,980	-0.01%
2022/05/24	5	59.26	6	58.65	57.70	-1	67,492	0.00%
2022/05/23	26	59.51	21	59.02	60.00	5	67,475	0.01%
2022/05/20	6	57.22	5	56.50	56.80	1	67,499	0.00%
2022/05/19	19	55.52	18	55.97	56.00	1	68,010	0.00%
2022/05/18	5	57.82	13	58.25	58.00	-8	68,123	-0.01%
2022/05/17	14	57.62	11	57.84	57.10	3	67,820	0.00%
2022/05/16	24	56.78	30	56.93	57.60	-6	67,246	-0.01%
2022/05/13	21.3	54.61	22	54.85	57.30	-0.7	66,438	0.00%
2022/05/12	6	54.27	8	53.55	53.00	-2	65,827	0.00%
2022/05/11	31	55.11	29	54.85	55.20	2	65,391	0.00%
2022/05/10	60	56.34	42	56.55	55.40	18	64,624	0.03%
2022/05/09	27.8	61.65	24	62.92	60.00	3.8	63,659	0.01%
2022/05/06	107.7	62.58	107	62.57	62.60	0.7	62,466	0.00%	大買/大賣/
2022/05/05	17	60.22	21	60.22	61.00	-4	60,851	-0.01%
2022/05/04	32	59.38	31	59.04	58.90	1	60,262	0.00%
2022/05/03	18.1	57.55	14.5	57.81	57.90	3.6	59,631	0.01%
2022/04/29	41	58.70	42	59.48	58.70	-1	59,225	0.00%
2022/04/28	54	61.53	54	60.49	59.60	0	58,292	0.00%
2022/04/27	40.3	59.50	42	59.28	57.50	-1.7	56,591	0.00%
2022/04/26	86	59.29	75	60.97	59.90	11	55,723	0.02%
2022/04/25	47.2	61.88	44	61.87	61.30	3.2	54,787	0.01%
2022/04/22	73.7	64.66	71	65.42	63.30	2.7	54,173	0.00%
2022/04/21	53.9	67.37	46	67.75	67.10	7.9	53,260	0.01%
2022/04/20	62	69.62	59	69.55	69.00	3	52,464	0.01%
2022/04/19	110	70.41	101	70.33	68.70	9	51,235	0.02%	大買/大賣/
2022/04/18	56	68.07	90.5	69.55	71.70	-34.5	49,072	-0.07%
2022/04/15	71.7	67.94	77.1	67.90	65.20	-5.4	46,694	-0.01%
2022/04/14	88.5	67.80	74	68.08	67.80	14.5	44,797	0.03%
2022/04/13	102.1	68.47	86	68.47	66.40	16.1	42,994	0.04%	大買/
2022/04/12	122	64.68	124	66.18	66.80	-2	41,136	0.00%	大買/大賣/
2022/04/11	28	65.98	51	66.80	67.80	-23	38,299	-0.06%
2022/04/08	35	58.89	60.8	61.30	61.70	-25.8	37,341	-0.07%
2022/04/07	57	58.09	44	58.38	56.10	13	36,101	0.04%
2022/04/06	22	59.01	26	58.92	58.50	-4	35,192	-0.01%
2022/04/01	48	57.54	50	57.49	57.80	-2	34,117	-0.01%
2022/03/31	58.3	56.84	76.1	57.49	55.60	-17.8	32,297	-0.06%
2022/03/30	152.5	57.42	115.9	58.10	56.70	36.6	30,335	0.12%	大買/大賣/
2022/03/29	75	63.23	62.1	63.79	62.90	12.9	28,862	0.04%
2022/03/28	53.3	55.88	48.1	56.35	60.20	5.2	25,109	0.02%
2022/03/25	32.1	53.53	42	52.73	54.80	-9.9	22,696	-0.04%
2022/03/24	58	52.88	51	53.04	51.80	7	21,101	0.03%
2022/03/23	30	48.99	31	48.72	50.60	-1	18,562	-0.01%
2022/03/22	42	46.74	47.1	47.11	49.95	-5.1	16,892	-0.03%
2022/03/21	4	44.99	3.1	45.12	45.45	0.9	15,894	0.01%
2022/03/18	7	45.09	16	44.71	44.70	-9	15,684	-0.06%
2022/03/17	29.2	44.14	27.1	43.53	43.05	2.1	15,315	0.01%
2022/03/16	19	44.94	79	47.21	43.85	-60	15,210	-0.39%
2022/03/15	174	47.40	107	44.98	45.00	67	14,501	0.46%	大買/大賣/
2022/03/14	36	46.31	45.8	45.79	48.40	-9.8	13,155	-0.07%
2022/03/11	15	43.35	11	43.59	44.00	4	11,993	0.03%
2022/03/10	8	41.82	24	42.01	43.80	-16	11,624	-0.14%
2022/03/09	40	40.87	37	41.58	41.00	3	11,439	0.03%
2022/03/08	24	41.59	6	41.93	41.20	18	11,353	0.16%
2022/03/07	7.5	44.37	11.5	45.76	43.40	-4	10,831	-0.04%
2022/03/04	4	43.39	4.1	43.05	43.80	-0.1	9,824	0.00%
2022/03/03	0	0.00	2	42.50	42.60	-2	9,365	-0.02%
2022/03/02	11	42.21	10	41.54	41.35	1	9,109	0.01%
2022/03/01	0	0.00	4	42.08	42.45	-4	8,603	-0.05%
2022/02/25	5	40.49	0	0.00	40.65	5	8,385	0.06%
2022/02/24	9	41.65	15	41.51	41.05	-6	7,923	-0.08%
2022/02/23	4	41.53	12.5	41.85	41.45	-8.5	7,092	-0.12%
2022/02/22	14.5	40.51	26.2	40.10	38.30	-11.7	6,374	-0.18%
2022/02/21	124	39.46	116.1	39.61	39.75	7.9	5,705	0.14%	大買/大賣/
2022/02/18	8.1	37.60	49.9	38.82	39.25	-41.8	4,926	-0.85%
2022/02/17	2	35.83	3	35.25	35.70	-1	4,461	-0.02%
2022/02/16	2	34.95	2.4	35.13	35.15	-0.4	4,404	-0.01%
2022/02/11	0	0.00	4	34.15	33.80	-4	4,379	-0.09%
2022/01/25	0	31.30	0	0.00	31.00	0	4,523	0.00%
2022/01/24	1	31.90	4	31.80	31.80	-3	4,549	-0.07%
2022/01/21	2	32.90	0	0.00	32.85	2	4,526	0.04%
2022/01/20	1	33.85	1	33.90	33.85	0	4,503	0.00%
2022/01/19	3	34.20	1	34.05	33.95	2	4,537	0.04%
2022/01/17	6	35.42	0	0.00	35.85	6	4,625	0.13%
2022/01/14	5	36.65	8	36.79	36.90	-3	4,653	-0.06%
2022/01/13	1	35.65	0	0.00	35.85	1	4,782	0.02%
2022/01/12	0	0.00	4	35.83	36.00	-4	5,831	-0.07%
2022/01/11	0	0.00	11	34.87	34.50	-11	5,893	-0.19%
2022/01/10	0	0.00	2	34.83	34.90	-2	5,907	-0.03%
2022/01/07	2	34.73	0	0.00	34.05	2	5,868	0.03%
2022/01/05	4	34.46	4	34.50	34.50	0	5,892	0.00%
2022/01/04	0	0.00	1	34.65	34.40	-1	5,934	-0.02%
2022/01/03	11	34.51	1.1	34.57	34.55	9.9	5,983	0.17%
2021/12/28	1	33.35	0	0.00	33.35	1	6,180	0.02%
2021/12/27	0	0.00	1	33.35	33.05	-1	6,342	-0.02%
2021/12/24	2	33.05	0	0.00	33.00	2	6,439	0.03%
2021/12/23	2	33.48	1	33.30	33.35	1	6,540	0.02%
2021/12/22	0	0.00	1	33.80	33.65	-1	6,760	-0.01%
2021/12/21	1	34.30	0	0.00	34.20	1	6,899	0.01%
2021/12/20	2	33.85	0	0.00	33.50	2	6,886	0.03%
2021/12/17	2	33.85	1	33.80	33.60	1	6,883	0.01%
2021/12/16	4	33.68	4	33.49	33.40	0	6,856	0.00%
2021/12/15	2	34.28	0	0.00	34.10	2	6,822	0.03%
2021/12/14	1	35.55	0	0.00	34.95	1	6,776	0.01%
2021/12/13	3	37.23	3	36.35	35.80	0	6,784	0.00%
2021/12/10	7	36.78	16	36.59	36.60	-9	6,712	-0.13%
2021/12/09	0	0.00	2.1	35.37	34.80	-2.1	6,529	-0.03%
2021/12/08	1	35.85	1	36.30	35.55	0	6,496	0.00%
2021/12/07	0	0.00	1	36.10	35.90	-1	6,448	-0.02%
2021/12/06	0	0.00	8	36.33	36.45	-8	6,404	-0.12%
2021/12/03	0	0.00	3	36.07	36.00	-3	6,342	-0.05%
2021/12/02	11	36.22	16	36.03	35.55	-5	6,078	-0.08%
2021/12/01	2	35.18	1.1	35.44	35.40	0.9	5,855	0.02%
2021/11/30	6	35.48	1	34.35	35.30	5	5,825	0.09%
2021/11/29	2	33.70	4	34.44	34.55	-2	5,782	-0.03%
2021/11/26	1.2	33.49	0	0.00	33.30	1.2	5,756	0.02%
2021/11/25	2	35.55	5	35.45	34.30	-3	5,736	-0.05%
2021/11/24	10.1	34.69	2	34.28	34.75	8.1	5,537	0.15%
2021/11/23	0	0.00	3.1	33.71	33.50	-3.1	5,532	-0.06%
2021/11/22	0.1	33.00	0	0.00	33.05	0.1	5,565	0.00%
2021/11/19	0	0.00	6	32.80	32.75	-6	5,610	-0.11%
2021/11/18	0	0.00	2	32.75	32.75	-2	5,851	-0.03%
2021/11/17	1	32.20	0	0.00	32.35	1	6,208	0.02%
2021/11/16	2	32.20	0	0.00	32.10	2	6,408	0.03%
2021/11/15	1	31.70	1	31.70	31.65	0	6,492	0.00%
2021/11/12	0	0.00	6	32.26	32.15	-6	6,512	-0.09%
2021/11/09	0	0.00	1	31.00	31.25	-1	6,461	-0.02%
2021/11/08	0	0.00	1	31.50	31.10	-1	6,427	-0.02%
2021/11/05	3	30.60	1	30.65	30.75	2	6,400	0.03%
2021/11/01	2	30.70	5.6	30.03	30.10	-3.6	6,341	-0.06%
2021/10/29	1	30.65	1	30.75	30.70	0	6,290	0.00%
2021/10/27	0	0.00	1	31.00	30.90	-1	6,240	-0.02%
2021/10/26	1	31.40	2	31.15	31.15	-1	6,210	-0.02%
2021/10/25	1	32.70	0	0.00	32.60	1	6,117	0.02%
2021/10/22	6	33.63	2	34.40	32.35	4	6,084	0.07%
2021/10/21	4	35.20	8	35.31	34.50	-4	5,923	-0.07%
2021/10/20	34	35.53	32	35.77	35.35	2	5,681	0.04%
2021/10/19	0	0.00	7.1	34.73	34.75	-7.1	4,571	-0.15%
2021/10/18	3.1	30.84	0.2	31.40	31.60	2.8	4,403	0.06%
2021/10/15	0.1	30.95	0	0.00	31.15	0.1	4,400	0.00%
2021/10/13	0	0.00	1	31.00	30.95	-1	4,385	-0.02%
2021/10/12	0	0.00	4	31.50	31.15	-4	4,417	-0.09%
2021/10/08	1	31.65	0	0.00	31.70	1	4,495	0.02%
2021/10/07	8	32.10	0	0.00	31.55	8	4,477	0.18%
2021/10/06	0	0.00	25	30.75	30.55	-25	4,408	-0.57%
2021/10/04	25	30.99	2	31.73	31.00	23	4,406	0.52%
2021/10/01	1	31.00	0	0.00	30.70	1	4,313	0.02%
2021/09/30	0	0.00	1	32.60	32.70	-1	4,287	-0.02%
2021/09/29	15	31.99	2	32.45	30.55	13	4,279	0.30%
2021/09/28	5	31.35	3.1	31.70	31.65	2	4,227	0.05%
2021/09/23	1.1	29.31	0	0.00	29.25	1.1	5,193	0.02%
2021/09/07	2	29.03	0	0.00	28.85	2	8,872	0.02%
2021/09/06	0	0.00	3	28.50	28.35	-3	8,849	-0.03%
2021/09/03	0	0.00	2	29.20	29.10	-2	8,852	-0.02%
2021/09/02	2	29.60	1	29.90	29.50	1	8,836	0.01%
2021/09/01	1	30.15	2	30.15	30.10	-1	8,778	-0.01%
2021/08/27	9	32.81	2	32.65	32.25	7	8,666	0.08%
2021/08/26	3	37.25	0	0.00	37.35	3	8,590	0.03%
2021/08/25	1	36.95	2	37.15	37.75	-1	8,520	-0.01%
2021/08/24	3	38.73	11	38.46	37.30	-8	8,443	-0.09%
2021/08/23	9	39.01	6	39.21	39.00	3	8,198	0.04%
2021/08/20	2	36.00	2	35.50	36.35	0	7,810	0.00%
2021/08/19	1	34.85	0.1	35.70	34.65	0.9	7,596	0.01%
2021/08/18	9	34.80	2	34.30	35.10	7	7,453	0.09%
2021/08/17	1	34.60	0	0.00	34.20	1	7,397	0.01%
2021/08/16	3	34.37	1	34.40	34.15	2	7,396	0.03%
2021/08/13	0	0.00	2	35.00	34.75	-2	7,382	-0.03%
2021/08/12	1	33.95	0	0.00	34.15	1	7,351	0.01%
2021/08/11	1	34.20	0	0.00	34.25	1	7,354	0.01%
2021/08/10	1	34.70	0	0.00	34.70	1	7,340	0.01%
2021/08/09	1	34.40	0	0.00	34.30	1	7,365	0.01%
2021/08/05	0	0.00	3	34.40	34.15	-3	7,381	-0.04%
2021/08/04	4	34.45	0	0.00	34.50	4	7,452	0.05%
2021/08/02	0	0.00	2	33.65	34.65	-2	7,556	-0.03%
2021/07/29	0	0.00	1	34.10	34.65	-1	7,595	-0.01%
2021/07/28	1	33.90	0	0.00	33.80	1	7,594	0.01%
2021/07/22	0.1	34.20	10	34.20	33.90	-9.9	7,955	-0.13%
2021/07/21	0	0.00	1	33.65	33.85	-1	8,120	-0.01%
2021/07/20	1	34.75	0	0.00	34.40	1	8,126	0.01%
2021/07/16	1	35.70	5	35.50	35.20	-4	8,460	-0.05%
2021/07/15	5	36.70	0	0.00	36.25	5	8,657	0.06%
2021/07/14	0	0.00	1	34.60	34.95	-1	8,624	-0.01%
2021/07/13	0	0.00	24	35.36	35.00	-24	8,800	-0.27%
2021/07/09	0	0.00	2	36.50	36.45	-2	8,704	-0.02%
2021/07/07	10	37.75	2	36.90	37.05	8	8,607	0.09%
2021/07/05	1	37.75	5.2	36.76	38.35	-4.2	8,423	-0.05%
2021/07/02	8	37.72	9	38.09	37.60	-1	8,251	-0.01%
2021/07/01	43	40.70	35	40.67	39.00	8	8,075	0.10%
2021/06/30	64	41.17	40	40.58	40.30	24	7,755	0.31%
2021/06/29	30	41.02	12	41.38	40.40	18	7,129	0.25%
2021/06/28	28	42.78	25	42.54	42.30	3	6,604	0.05%
2021/06/25	30	38.80	15	38.75	40.00	15	5,887	0.25%
2021/06/24	28	35.61	19.1	35.90	36.40	8.9	4,925	0.18%
2021/06/23	25.1	36.73	36	33.61	33.10	-10.9	4,373	-0.25%
2021/06/22	1	36.50	0	0.00	36.50	1	3,790	0.03%
2021/06/21	4	32.38	4	33.15	33.20	0	3,686	0.00%
2021/06/18	24	30.04	3	29.77	30.20	21	3,546	0.59%
2021/06/16	1	28.15	0	0.00	27.95	1	3,203	0.03%
2021/06/11	0	0.00	0.6	28.40	27.90	-0.6	3,220	-0.02%
2021/06/08	0	0.00	1	28.05	27.85	-1	3,163	-0.03%
2021/06/04	1	28.40	0	0.00	28.00	1	3,120	0.03%
2021/06/03	1	28.40	0	0.00	28.35	1	3,112	0.03%
2021/06/02	0	0.00	0.1	28.15	28.10	-0.1	3,101	0.00%
2021/06/01	0	0.00	0.2	27.70	27.75	-0.2	3,070	-0.01%
2021/05/28	0	0.00	2	27.10	27.10	-2	3,035	-0.07%
2021/05/24	2	26.85	0	0.00	26.60	2	3,001	0.07%
2021/05/21	2	26.10	2	26.30	26.15	0	2,989	0.00%
2021/05/18	1	25.65	0	0.00	25.95	1	2,990	0.03%
2021/05/17	0	0.00	1	24.80	24.65	-1	2,967	-0.03%
2021/05/14	0	0.00	0	26.20	25.80	0	2,927	0.00%
2021/05/12	0	0.00	7.1	26.97	26.60	-7.1	2,857	-0.25%
2021/05/06	0.8	29.36	0	0.00	28.60	0.8	2,602	0.03%
2021/05/05	2	28.35	0	0.00	28.35	2	2,564	0.08%
2021/05/03	12	29.30	6	29.83	30.10	6	2,435	0.25%
2021/04/29	2	28.70	0	0.00	28.70	2	2,190	0.09%
2021/04/27	3	29.82	11	29.56	30.00	-8	2,084	-0.38%
2021/04/26	6	29.15	3	29.15	29.40	3	1,878	0.16%
2021/04/22	5	32.40	8	32.10	30.00	-3	1,751	-0.17%
2021/04/21	14	29.68	12.5	29.55	30.70	1.5	1,429	0.11%
2021/04/20	1	27.60	1	28.35	28.30	0	1,168	0.00%
2021/04/19	5	28.67	1.1	28.75	28.75	3.9	1,064	0.37%
2021/04/16	0	0.00	14.3	26.22	26.15	-14.3	828	-1.72%
2021/04/15	0	0.00	3	25.60	25.70	-3	789	-0.38%
2021/04/14	1	25.50	0	0.00	25.40	1	776	0.13%
2021/04/13	12	25.75	0	0.00	25.40	12	761	1.58%
2021/04/12	0	0.00	0.1	25.15	25.25	-0.1	734	-0.01%
2021/04/09	0	0.00	1	25.10	25.10	-1	722	-0.14%
2021/04/01	0	0.00	12	24.60	24.65	-12	716	-1.67%
2021/03/31	12	24.20	5	24.35	24.60	7	711	0.98%
2021/03/30	0	0.00	5	23.90	23.95	-5	681	-0.73%
2021/03/29	0	0.00	1	23.15	23.10	-1	660	-0.15%
2021/03/26	0	0.00	1	23.30	23.30	-1	706	-0.14%
2021/03/25	0	0.00	1	23.40	23.40	-1	887	-0.11%
2021/03/24	1	23.75	0	0.00	23.75	1	906	0.11%
2021/03/19	0	0.00	12	23.45	23.55	-12	872	-1.38%
2021/03/18	1	23.50	3	23.65	23.65	-2	865	-0.23%
2021/03/17	12.1	23.35	2	23.30	23.20	10.1	847	1.19%
2021/03/16	0	0.00	12	22.95	22.95	-12	840	-1.43%
2021/03/12	0	22.80	0	0.00	22.75	0	934	0.00%
2021/03/11	0	22.80	0	0.00	22.80	0	936	0.00%
2021/03/09	0	22.83	0	0.00	22.75	0	936	0.00%
2021/03/08	0.1	22.80	0	0.00	22.65	0.1	931	0.01%
2021/03/05	0	22.93	0	0.00	22.60	0	928	0.00%
2021/02/18	12	22.79	0	0.00	22.70	12	919	1.31%
2021/01/29	2	21.75	0	0.00	21.75	2	885	0.23%
2021/01/20	0	0.00	1	22.10	21.95	-1	847	-0.12%
2021/01/19	2	22.50	0	0.00	22.45	2	839	0.24%
2021/01/14	0	0.00	1	23.05	23.05	-1	822	-0.12%
2021/01/12	2	23.00	0	0.00	23.10	2	811	0.25%
2020/12/28	0	0.00	20	24.70	24.55	-20	702	-2.85%
2020/12/25	0	0.00	14	24.20	23.95	-14	653	-2.14%
2020/12/24	20	24.00	0	0.00	24.00	20	630	3.17%
2020/12/22	1	24.15	10	24.17	23.80	-9	601	-1.50%
2020/12/21	20	24.47	4	24.18	24.30	16	555	2.88%
2020/12/18	1	23.05	0	0.00	23.05	1	369	0.27%
2020/12/17	0	0.00	1.1	22.81	22.85	-1.1	345	-0.33%
2020/12/14	0	0.00	1	23.05	22.95	-1	350	-0.29%
2020/12/09	5	23.45	0	0.00	23.25	5	347	1.44%
2020/12/02	0	22.55	0	0.00	22.60	0	253	0.01%
2020/10/26	0.8	22.50	0	0.00	22.50	0.8	472	0.18%
2020/10/23	2	22.50	0	0.00	22.55	2	472	0.42%
2020/08/31	0	0.00	2	23.70	23.60	-2	990	-0.20%
2020/08/28	0	0.00	2	22.95	23.05	-2	968	-0.21%
2020/08/27	0	0.00	1	22.80	22.55	-1	965	-0.10%
2020/08/25	0	0.00	0.2	22.65	22.60	-0.2	970	-0.02%
2020/08/24	0	0.00	1	22.55	22.60	-1	970	-0.10%
2020/08/20	1	22.50	0	0.00	22.65	1	959	0.10%
2020/08/19	1	23.05	1	23.30	23.00	0	931	0.00%
2020/08/07	4	22.03	0	0.00	22.00	4	843	0.47%
2020/07/27	2	22.50	0	0.00	22.25	2	908	0.22%
2020/07/17	0	0.00	0.1	23.25	23.00	-0.1	946	-0.01%
2020/07/16	2	23.20	0	0.00	23.35	2	948	0.21%
2020/07/14	0	0.00	2	23.20	23.30	-2	956	-0.21%
2020/07/13	2	23.20	0	0.00	23.20	2	962	0.21%
2020/07/09	0	0.00	1	24.40	24.35	-1	949	-0.11%
2020/07/08	4	27.05	0	0.00	27.30	4	918	0.44%
2020/07/07	1	26.40	0	0.00	26.35	1	860	0.12%
2020/07/02	0	0.00	1	26.50	26.50	-1	833	-0.12%
2020/06/30	0	0.00	4	26.75	26.85	-4	790	-0.51%
2020/06/24	0	0.00	6	26.43	26.35	-6	764	-0.79%
2020/06/17	3	25.30	0	0.00	25.40	3	663	0.45%
2020/06/11	2	25.03	0	0.00	25.05	2	664	0.30%
2020/06/10	0	0.00	2	25.35	25.15	-2	642	-0.31%
2020/06/02	1	24.25	0	0.00	24.25	1	601	0.17%
2020/05/21	2	24.20	0	0.00	24.15	2	592	0.34%
2020/05/11	0	0.00	2.3	24.59	24.50	-2.3	586	-0.39%
2020/05/07	0.1	24.70	4	24.61	24.80	-3.9	567	-0.69%
2020/05/06	5	25.45	0	0.00	24.80	5	563	0.89%
2020/05/04	10	24.15	0	0.00	24.15	10	515	1.94%
2020/04/30	20	24.20	0	0.00	24.30	20	509	3.93%
2020/04/20	2	23.00	0	0.00	23.05	2	426	0.47%
2020/04/16	3	22.82	0	0.00	22.90	3	407	0.74%
2020/04/15	4	23.11	0	0.00	23.10	4	394	1.01%
2020/04/14	0.2	22.95	0	0.00	23.00	0.2	379	0.05%
2020/03/31	0	0.00	4	21.35	21.45	-4	319	-1.25%
2020/03/30	2	20.10	0	0.00	20.55	2	310	0.64%
2020/03/25	2	20.15	0	0.00	20.25	2	302	0.66%
2020/03/05	2	24.40	0	0.00	24.40	2	207	0.96%
2020/02/27	2	24.40	0	0.00	24.30	2	203	0.98%
2020/01/15	0	0.00	1.3	25.30	25.35	-1.3	148	-0.90%
2019/12/23	0	0.00	2	25.30	25.50	-2	142	-1.40%
2019/11/22	2	24.15	0	0.00	24.25	2	133	1.50%
2019/11/14	0	0.00	2	24.30	24.45	-2	132	-1.51%
2019/09/17	2	25.70	0	0.00	25.70	2	255	0.78%
2019/09/16	2	25.65	0	0.00	25.70	2	257	0.78%
2019/08/16	0	24.80	0	0.00	24.95	0	265	0.01%
2019/08/12	0	0.00	1	26.05	26.05	-1	253	-0.39%
2019/07/23	0	0.00	0.2	26.35	26.35	-0.2	276	-0.08%
2019/07/12	1	27.60	0	0.00	27.60	1	219	0.46%
2019/06/13	0	0.00	0.2	26.00	26.15	-0.2	209	-0.12%
2019/04/22	0	0.00	0	26.10	26.20	0	204	-0.01%
2019/01/03	0	0.00	1	25.25	25.50	-1	357	-0.28%
2018/11/16	0	0.00	1	24.50	24.60	-1	388	-0.26%
2018/11/15	1	24.65	0	0.00	24.65	1	388	0.26%
2018/10/11	2	22.50	0	0.00	22.25	2	275	0.73%
2018/10/03	0	0.00	3	27.45	27.45	-3	156	-1.91%
2018/07/19	0	0.00	1	27.45	27.45	-1	243	-0.41%
2018/07/11	3	28.00	0	0.00	27.95	3	244	1.22%
2018/06/29	0.2	28.35	0.1	28.35	28.35	0.2	256	0.06%
2018/05/30	0	0.00	3	29.05	29.10	-3	314	-0.95%
2018/05/14	1	29.15	0	0.00	29.10	1	347	0.29%
2018/03/20	0	30.50	0	0.00	30.55	0	864	0.00%
2018/02/06	1	28.70	0	0.00	29.05	1	902	0.11%
2018/01/31	0	0.00	1	31.70	31.70	-1	863	-0.12%
2018/01/25	0	0.00	3	30.85	30.90	-3	843	-0.36%
2018/01/24	3	30.98	0	0.00	30.95	3	841	0.36%
2018/01/19	0	0.00	9	30.40	30.40	-9	814	-1.11%
2018/01/17	0	0.00	1	31.20	31.10	-1	806	-0.12%
2018/01/15	0	0.00	1	31.20	31.05	-1	794	-0.13%
2018/01/12	0.2	31.05	10	31.20	31.10	-9.8	793	-1.24%
2018/01/11	0	31.30	0	0.00	31.45	0	784	0.01%
2018/01/10	13	31.93	0	0.00	31.50	13	769	1.69%
2018/01/09	5	31.65	5	31.40	31.60	0	687	0.00%
2018/01/05	0	0.00	10	31.00	30.80	-10	597	-1.67%