佳能 (2374)-凱基-高美館券商分點個股進出

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

佳能

(2374)

可現股當沖

股價
40.55
漲跌
▲0.35
漲幅
+0.87%
成交量
12,566張
產業
上市光電類股
201人加入追蹤

立即追蹤
本地時間:14:30

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

佳能 (2374)籌碼相關－凱基-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館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
2024/04/30	16	40.24	12	40.64	40.55	4	11,295	0.04%
2024/04/29	11	41.53	21.1	41.33	40.20	-10.1	11,110	-0.09%
2024/04/26	6	39.48	6	39.63	39.50	0	10,801	0.00%
2024/04/25	32	40.72	27	40.28	40.00	5	10,568	0.05%
2024/04/24	13	41.66	36	41.20	40.20	-23	10,339	-0.22%
2024/04/23	52.1	41.49	25	41.41	41.70	27.1	9,768	0.28%
2024/04/22	18	40.36	16	39.01	38.75	2	9,021	0.02%
2024/04/19	31	42.57	32.2	41.90	41.60	-1.2	8,670	-0.01%
2024/04/18	35	44.51	42	43.82	43.00	-7	8,261	-0.08%
2024/04/17	23	41.28	25.1	42.20	42.25	-2.1	7,555	-0.03%
2024/04/16	26	37.99	32	38.52	38.45	-6	7,306	-0.08%
2024/04/15	25	39.91	9.1	39.99	37.65	15.9	6,835	0.23%
2024/04/12	27.1	36.69	44	37.64	38.90	-16.9	6,047	-0.28%
2024/04/11	2	33.90	14.1	34.43	35.40	-12.1	5,266	-0.23%
2024/04/10	3	32.68	32	32.52	32.20	-29	4,719	-0.61%
2024/04/09	72	32.43	90	32.63	33.40	-18	4,542	-0.40%
2024/04/08	104	32.39	65	33.00	31.95	39	4,102	0.95%	大買/
2024/04/03	24	32.22	19.1	32.11	32.25	4.9	3,135	0.16%
2024/04/02	2	28.45	9.3	29.02	29.35	-7.3	2,976	-0.25%
2024/03/25	0	0.00	21.1	27.20	26.90	-21.1	2,779	-0.76%
2024/03/22	0	26.60	0	0.00	26.50	0	2,727	0.00%
2024/03/21	2.1	26.30	3.1	26.70	26.70	-1	2,689	-0.04%
2024/03/20	33	26.85	25.2	26.36	26.05	7.9	2,535	0.31%
2024/03/19	0	0.00	3	25.05	25.55	-3	2,185	-0.14%
2024/03/18	1	24.30	0	0.00	24.35	1	2,218	0.05%
2024/03/14	2	25.05	0	0.00	25.00	2	2,341	0.09%
2024/03/12	0	0.00	3	26.28	25.95	-3	2,472	-0.12%
2024/03/11	0	0.00	2	25.75	25.65	-2	2,470	-0.08%
2024/03/07	1	25.80	1	26.20	26.00	0	2,492	0.00%
2024/03/06	0	0.00	4	26.16	26.10	-4	2,495	-0.16%
2024/03/05	1	25.95	1.2	26.22	25.95	-0.2	2,497	-0.01%
2024/03/04	0	25.90	0.1	26.20	25.90	-0.1	2,499	0.00%
2024/03/01	0	25.75	2	25.93	25.90	-2	2,503	-0.08%
2024/02/29	2	25.50	0	0.00	25.80	2	2,547	0.08%
2024/02/27	0	0.00	4	26.00	25.70	-4	2,588	-0.15%
2024/02/23	4	25.75	0	0.00	25.55	4	2,662	0.15%
2024/02/22	0	25.85	0	0.00	25.80	0	2,671	0.00%
2024/02/21	0	0.00	6	25.83	25.85	-6	2,699	-0.22%
2024/02/20	4	25.65	0	0.00	25.60	4	2,740	0.15%
2024/02/19	5	25.90	2	25.93	25.90	3	2,808	0.11%
2024/02/16	1	25.50	4	25.25	25.90	-3	2,803	-0.11%
2024/02/05	0	24.20	0	0.00	23.95	0	2,960	0.00%
2024/01/30	0	0.00	0.6	24.60	24.60	-0.6	2,968	-0.02%
2024/01/29	1	24.75	1	25.00	24.75	0	2,966	0.00%
2024/01/25	3	24.82	4	24.86	24.75	-1	2,922	-0.03%
2024/01/24	13	25.69	11	25.52	25.25	2	2,906	0.07%
2024/01/23	5	24.90	0	0.00	25.05	5	2,760	0.18%
2024/01/22	2	24.38	0	0.00	24.25	2	2,749	0.07%
2024/01/19	4	24.80	0	0.00	24.80	4	2,715	0.15%
2024/01/18	0	0.00	2	24.85	25.10	-2	2,708	-0.07%
2024/01/16	0.1	24.80	2	26.03	25.55	-1.9	2,637	-0.07%
2024/01/10	6	25.41	5	25.55	25.25	1	2,530	0.04%
2024/01/05	1	25.80	0	0.00	25.60	1	2,502	0.04%
2024/01/03	0	0.00	11	27.00	26.70	-11	2,550	-0.43%
2024/01/02	0	0.00	1	26.65	26.55	-1	2,545	-0.04%
2023/12/29	0	0.00	1	26.85	26.40	-1	2,559	-0.04%
2023/12/28	1	26.35	3	26.25	26.30	-2	2,566	-0.08%
2023/12/27	4	26.58	6	26.63	26.70	-2	2,592	-0.08%
2023/12/19	2	25.55	1	25.50	25.40	1	2,609	0.04%
2023/12/18	2	26.23	0	0.00	26.20	2	2,613	0.08%
2023/12/15	10	26.75	1	26.85	27.05	9	2,634	0.34%
2023/12/14	1	27.00	0	0.00	27.20	1	2,633	0.04%
2023/12/13	0	0.00	5	27.35	27.25	-5	2,600	-0.19%
2023/12/12	11	26.69	10.5	27.12	27.10	0.5	2,559	0.02%
2023/12/08	0	0.00	0.1	26.85	26.20	-0.1	2,673	0.00%
2023/12/07	11	26.75	10	27.15	26.75	1	2,701	0.04%
2023/12/04	1	26.10	1	26.20	26.05	0	2,694	0.00%
2023/11/28	0	0.00	1	26.80	26.75	-1	2,734	-0.04%
2023/11/27	1	26.90	4.1	26.85	26.55	-3.1	2,727	-0.11%
2023/11/24	0	0.00	0.1	26.50	26.60	-0.1	2,682	0.00%
2023/11/22	1	25.50	1.2	25.62	25.50	-0.2	2,613	-0.01%
2023/11/17	0	0.00	10	25.40	25.25	-10	2,642	-0.38%
2023/11/16	0	0.00	6	25.33	25.00	-6	2,639	-0.23%
2023/11/15	0	0.00	2.2	24.50	24.65	-2.2	2,669	-0.08%
2023/11/14	2	24.55	2	24.50	23.80	0	2,773	0.00%
2023/11/13	1	25.25	10	25.39	25.40	-9	2,729	-0.33%
2023/11/10	0	0.00	9	23.58	23.55	-9	2,603	-0.35%
2023/11/08	5	23.90	1	24.00	23.75	4	2,590	0.15%
2023/11/07	1	23.60	0	0.00	23.70	1	2,580	0.04%
2023/10/31	0	0.00	5	23.05	22.50	-5	2,617	-0.19%
2023/10/30	10	23.10	12	22.86	23.00	-2	2,626	-0.08%
2023/10/27	0	0.00	2	22.75	22.60	-2	2,620	-0.08%
2023/10/26	0	0.00	10	22.72	22.45	-10	2,625	-0.38%
2023/10/25	10	23.00	5	22.91	23.15	5	2,617	0.19%
2023/10/24	5	22.50	5	22.25	22.60	0	2,620	0.00%
2023/10/23	15	22.55	10	22.50	22.35	5	2,629	0.19%
2023/10/20	2	22.15	5	22.05	22.20	-3	2,647	-0.11%
2023/10/19	20	22.60	11	22.56	22.55	9	2,655	0.34%
2023/10/18	2	23.10	0	0.00	22.80	2	2,662	0.08%
2023/10/17	4	22.88	14	23.29	22.95	-10	2,725	-0.37%
2023/10/12	10	24.20	20	23.88	23.90	-10	2,839	-0.35%
2023/10/06	0	0.00	1	24.85	24.45	-1	2,774	-0.04%
2023/10/05	11	25.40	10	25.50	25.30	1	2,760	0.04%
2023/10/04	20	25.03	19	24.80	25.40	1	2,735	0.04%
2023/10/03	33	25.44	31	25.48	25.00	2	2,698	0.07%
2023/10/02	21	24.94	20.1	25.19	25.20	0.9	2,651	0.03%
2023/09/28	3	24.20	0	0.00	24.15	3	2,562	0.12%
2023/09/22	0	0.00	5	23.80	24.20	-5	2,514	-0.20%
2023/09/21	1	24.00	0	0.00	23.60	1	2,481	0.04%
2023/09/20	1	24.15	7	24.31	24.35	-6	2,439	-0.25%
2023/09/18	0	0.00	1	23.80	23.95	-1	2,358	-0.04%
2023/09/14	5	24.10	0	0.00	23.85	5	2,325	0.22%
2023/09/13	1	24.65	9	24.39	23.40	-8	2,270	-0.35%
2023/09/12	3	24.00	16.2	23.39	23.40	-13.2	2,087	-0.63%
2023/09/11	4	23.90	2	24.00	23.90	2	2,047	0.10%
2023/09/08	0	0.00	1	21.85	22.00	-1	1,923	-0.05%
2023/09/06	2	22.50	0	0.00	22.55	2	1,882	0.11%
2023/09/05	2	22.75	2	22.80	22.60	0	1,871	0.00%
2023/09/04	1	22.90	0	0.00	23.00	1	1,842	0.05%
2023/09/01	1	23.80	8	23.50	23.80	-7	1,780	-0.39%
2023/08/31	0	0.00	8	23.25	23.25	-8	1,737	-0.46%
2023/08/30	2	23.00	9	23.20	23.15	-7	1,724	-0.41%
2023/08/29	1	22.80	5	22.91	22.90	-4	1,707	-0.23%
2023/08/28	2	23.25	6	23.36	23.30	-4	1,684	-0.24%
2023/08/25	3	22.50	0	0.00	23.00	3	1,652	0.18%
2023/08/24	2	22.95	1	23.60	22.90	1	1,613	0.06%
2023/08/22	1	22.50	3	22.63	22.60	-2	1,544	-0.13%
2023/08/21	1	22.95	4	22.88	22.85	-3	1,491	-0.20%
2023/08/18	0	0.00	17	22.19	22.20	-17	1,377	-1.23%
2023/08/17	10	20.80	17	21.10	21.25	-7	1,230	-0.57%
2023/08/16	0	0.00	3	20.65	20.60	-3	1,177	-0.25%
2023/08/14	0	0.00	20	19.95	19.85	-20	1,124	-1.78%
2023/08/09	0	20.20	0	0.00	19.95	0	1,100	0.00%
2023/08/08	0	0.00	5	19.85	19.75	-5	1,080	-0.46%
2023/08/02	5	19.55	0	0.00	19.70	5	1,059	0.47%
2023/08/01	0	19.75	0	0.00	19.60	0	1,043	0.00%
2023/07/31	10	19.80	0.1	19.90	19.70	10	1,040	0.96%
2023/07/27	5	19.70	0	0.00	19.75	5	1,031	0.48%
2023/07/25	10	19.70	0	0.00	19.80	10	1,002	1.00%
2023/07/24	0	0.00	12	19.93	19.95	-12	980	-1.22%
2023/07/20	3	21.15	0.1	21.20	20.80	2.9	931	0.31%
2023/07/18	3	21.03	8	21.01	20.85	-5	825	-0.61%
2023/07/11	0	0.00	9	20.46	20.25	-9	638	-1.41%
2023/07/07	1	20.40	0	0.00	20.40	1	637	0.16%
2023/07/04	19	20.45	0	0.00	20.45	19	617	3.08%
2023/06/30	0.1	20.80	0	0.00	20.55	0.1	607	0.02%
2023/06/29	0	0.00	1	20.85	20.75	-1	609	-0.16%
2023/06/20	6	20.95	0	0.00	20.85	6	584	1.03%
2023/06/19	0	0.00	0	20.60	20.60	0	568	0.00%
2023/06/16	0	0.00	5	20.90	20.80	-5	566	-0.88%
2023/06/12	0	0.00	0	20.40	20.20	0	540	0.00%
2023/06/08	0	0.00	0.4	20.25	20.25	-0.4	554	-0.07%
2023/06/07	0	0.00	2.6	20.30	20.30	-2.6	571	-0.45%
2023/06/05	13	20.31	0	0.00	20.35	13	641	2.03%
2023/05/31	5	20.15	0	0.00	20.10	5	774	0.65%
2023/05/30	3	20.13	0	0.00	19.95	3	764	0.39%
2023/05/29	2	20.18	0	0.00	20.15	2	765	0.26%
2023/05/23	1	19.95	1	20.00	20.15	0	753	0.00%
2023/05/16	0	19.90	0	0.00	19.80	0	754	0.00%
2023/05/11	1	20.10	1	20.10	19.90	0	759	0.00%
2023/05/02	0	0.00	0	20.20	20.25	0	748	0.00%
2023/04/27	1	20.00	1	20.05	20.15	0	749	0.00%
2023/04/21	0	20.70	0	0.00	20.50	0	742	0.00%
2023/04/18	5	20.60	0	0.00	20.75	5	721	0.69%
2023/04/17	1	20.30	0	0.00	20.55	1	712	0.14%
2023/03/30	2	20.08	2	20.13	20.15	0	683	0.00%
2023/03/28	6	20.20	0	0.00	20.10	6	681	0.88%
2023/03/20	4	20.09	1	20.10	20.10	3	682	0.44%
2023/03/16	16	20.35	1	20.10	20.15	15	723	2.07%
2023/03/13	4	21.16	0	0.00	21.10	4	705	0.57%
2023/03/10	0	0.00	1	21.65	21.65	-1	707	-0.14%
2023/03/09	4	21.78	20	22.05	22.05	-16	700	-2.28%
2023/03/08	0	0.00	1	21.95	21.95	-1	660	-0.15%
2023/03/07	1	21.80	1	21.80	21.85	0	644	0.00%
2023/03/06	32	21.61	41	21.85	22.15	-9	627	-1.44%
2023/03/03	10	21.20	0.2	21.10	21.20	9.8	515	1.90%
2023/03/02	2	20.65	0	0.00	20.65	2	494	0.40%
2023/02/24	3	20.70	0	0.00	20.75	3	497	0.60%
2023/02/21	0	20.90	0	0.00	20.85	0	546	0.00%
2023/02/15	0	0.00	15	20.52	20.40	-15	596	-2.52%
2023/02/13	0	20.35	0	0.00	20.35	0	606	0.00%
2023/02/10	2	20.62	1	20.60	20.60	1	608	0.16%
2023/01/16	0	0.00	1	20.35	20.30	-1	630	-0.16%
2023/01/09	0	0.00	1	20.80	20.65	-1	650	-0.15%
2023/01/06	1	20.15	1	20.30	20.50	0	659	0.00%
2023/01/05	0	0.00	1	20.40	20.35	-1	674	-0.15%
2023/01/04	0	0.00	1	20.50	20.45	-1	682	-0.15%
2022/12/28	1	20.50	1	20.40	20.50	0	703	0.00%
2022/12/26	0	0.00	2	21.25	21.35	-2	706	-0.28%
2022/12/20	1	20.65	0	0.00	20.65	1	761	0.13%
2022/12/14	0	0.00	1.2	21.57	21.60	-1.2	806	-0.15%
2022/12/13	1	21.25	0	0.00	21.15	1	808	0.12%
2022/12/09	3	21.85	0	0.00	21.80	3	817	0.37%
2022/12/07	10	22.10	4	21.74	21.70	6	787	0.76%
2022/12/02	3	22.53	6	22.43	22.55	-3	798	-0.38%
2022/11/30	0	0.00	1	22.10	22.20	-1	820	-0.12%
2022/11/23	10	21.75	10	21.65	21.70	0	953	0.00%
2022/11/18	1	22.10	0	0.00	21.90	1	1,025	0.10%
2022/11/10	0	0.00	1	21.25	21.05	-1	1,131	-0.09%
2022/11/07	5	20.75	0	0.00	20.70	5	1,450	0.34%
2022/11/04	0	0.00	1	20.85	20.90	-1	1,516	-0.07%
2022/10/18	0	0.00	1	20.60	20.60	-1	2,245	-0.04%
2022/10/17	0	0.00	1	20.65	20.60	-1	2,623	-0.04%
2022/09/28	1	19.85	0	0.00	19.45	1	3,360	0.03%
2022/09/23	0	0.00	1	21.85	21.60	-1	3,375	-0.03%
2022/09/22	0	0.00	7	21.45	21.90	-7	3,383	-0.21%
2022/09/21	2	21.85	0	0.00	21.85	2	3,384	0.06%
2022/09/16	1	22.40	1	22.40	22.25	0	3,382	0.00%
2022/09/14	3	22.55	0	0.00	22.65	3	3,387	0.09%
2022/09/08	5	22.50	0	0.00	22.60	5	3,413	0.15%
2022/09/07	5	22.20	5	22.10	22.10	0	3,412	0.00%
2022/09/05	11	23.03	0	0.00	22.90	11	3,396	0.32%
2022/09/02	8	23.25	1	23.70	23.15	7	3,424	0.20%
2022/09/01	3	23.30	0	0.00	23.55	3	3,411	0.09%
2022/08/31	1	23.60	1	23.55	23.45	0	3,481	0.00%
2022/08/30	2	23.50	0	0.00	23.70	2	3,473	0.06%
2022/08/29	5	23.15	1	23.20	23.00	4	3,433	0.12%
2022/08/26	3	24.25	0	0.00	24.15	3	3,408	0.09%
2022/08/25	4	24.36	1	24.35	24.25	3	3,398	0.09%
2022/08/24	1	24.30	0	0.00	24.30	1	3,389	0.03%
2022/08/23	2	24.83	4	25.04	24.65	-2	3,386	-0.06%
2022/08/22	1	25.20	0	25.15	25.15	1	3,335	0.03%
2022/08/19	1	25.15	4	25.15	25.10	-3	3,307	-0.09%
2022/08/18	2	24.85	0	0.00	24.85	2	3,279	0.06%
2022/08/17	9	25.06	0	0.00	24.80	9	3,262	0.28%
2022/08/16	0	0.00	1	24.80	25.00	-1	3,236	-0.03%
2022/08/15	2	24.28	1	24.30	24.30	1	3,140	0.03%
2022/08/12	4	24.30	1	25.20	24.00	3	3,086	0.10%
2022/08/11	0	0.00	1	25.90	25.30	-1	2,928	-0.03%
2022/08/10	1	25.00	0	0.00	25.10	1	2,873	0.03%
2022/08/08	0	0.00	1	25.15	25.15	-1	2,821	-0.04%
2022/08/05	0	0.00	3	24.52	24.75	-3	2,786	-0.11%
2022/08/04	27	23.13	27	23.27	23.45	0	2,747	0.00%
2022/08/03	7	24.14	5	23.99	23.95	2	2,686	0.07%
2022/08/02	2	24.25	1	24.35	24.30	1	2,686	0.04%
2022/08/01	5	24.92	0	0.00	24.90	5	2,687	0.19%
2022/07/29	3	24.98	2	25.75	24.95	1	2,714	0.04%
2022/07/28	7	25.69	6	25.83	25.50	1	2,682	0.04%
2022/07/27	1	24.35	1	24.75	24.75	0	2,560	0.00%
2022/07/26	0	0.00	5	25.10	24.10	-5	2,538	-0.20%
2022/07/25	9	24.53	0	24.60	24.70	9	2,500	0.36%
2022/07/22	51	26.37	59	26.15	25.20	-8	2,426	-0.33%
2022/07/21	23	25.52	10	25.27	26.15	13	2,074	0.63%
2022/07/20	0	0.00	5	24.85	23.80	-5	1,799	-0.28%
2022/07/19	15	24.30	15	24.45	24.20	0	1,758	0.00%
2022/07/18	10	24.28	7	24.57	24.30	3	1,738	0.17%
2022/07/15	33	24.50	39	24.77	25.00	-6	1,655	-0.36%
2022/07/13	2	23.90	1	24.10	23.35	1	1,491	0.07%
2022/07/12	0	0.00	1	23.90	23.50	-1	1,476	-0.07%
2022/07/11	0	0.00	3	23.60	23.55	-3	1,480	-0.20%
2022/07/08	2	22.55	0	0.00	22.65	2	1,453	0.14%
2022/07/07	0	0.00	2	21.95	21.90	-2	1,452	-0.14%
2022/07/06	0	0.00	2	21.33	21.15	-2	1,464	-0.14%
2022/07/05	0	0.00	2	21.50	21.80	-2	1,494	-0.13%
2022/07/01	2	21.45	0	0.00	20.70	2	1,526	0.13%
2022/06/30	5	22.60	0	0.00	22.30	5	1,514	0.33%
2022/06/28	0	0.00	9	23.69	23.60	-9	1,518	-0.59%
2022/06/27	0	0.00	5	23.57	23.60	-5	1,547	-0.32%
2022/06/22	5	22.35	0	0.00	22.40	5	1,609	0.31%
2022/06/20	5	22.73	5	22.17	22.00	0	1,698	0.00%
2022/06/17	6	22.78	1	22.90	22.90	5	1,700	0.29%
2022/06/16	0	0.00	3	23.78	23.10	-3	1,722	-0.17%
2022/06/14	1	23.40	1	23.50	23.50	0	1,785	0.00%
2022/06/13	8	23.36	0	0.00	23.30	8	1,798	0.44%
2022/06/10	0	0.00	2	24.90	24.90	-2	1,780	-0.11%
2022/06/09	5	24.83	14	24.80	24.70	-9	1,789	-0.50%
2022/06/07	0	0.00	2	23.95	23.90	-2	1,769	-0.11%
2022/06/02	0	0.00	5	23.93	24.10	-5	1,886	-0.27%
2022/06/01	2	23.75	1	23.90	23.75	1	2,002	0.05%
2022/05/31	7	23.81	14	23.70	23.80	-7	2,035	-0.34%
2022/05/30	0	0.00	13	23.32	23.35	-13	2,103	-0.62%
2022/05/27	4	22.79	0	22.75	22.75	4	2,147	0.19%
2022/05/26	4	22.85	0	0.00	22.70	4	2,198	0.18%
2022/05/25	8	23.03	0	0.00	23.05	8	2,285	0.35%
2022/05/24	11	23.33	8	23.21	23.00	3	2,415	0.12%
2022/05/23	4	23.20	5	23.51	23.35	-1	2,636	-0.04%
2022/05/19	13	22.90	4	23.10	23.00	9	2,955	0.30%
2022/05/18	4	23.60	4	23.90	23.40	0	3,001	0.00%
2022/05/17	9	23.34	10	23.31	23.45	-1	3,041	-0.03%
2022/05/16	4	23.00	10	23.35	22.95	-6	3,066	-0.20%
2022/05/13	4	23.24	5	23.10	23.00	-1	3,096	-0.03%
2022/05/12	1	23.05	1	23.65	22.60	0	3,142	0.00%
2022/05/10	10	23.25	1	22.60	23.25	9	3,381	0.27%
2022/05/09	0	0.00	2	22.45	22.35	-2	3,429	-0.06%
2022/05/06	11	23.16	0	0.00	23.00	11	3,448	0.32%
2022/05/05	1	24.35	3	24.43	24.85	-2	3,454	-0.06%
2022/05/03	0	0.00	2	23.00	23.20	-2	3,666	-0.05%
2022/04/29	2	23.35	2	23.75	23.20	0	3,897	0.00%
2022/04/28	0	0.00	1	23.60	23.35	-1	4,168	-0.02%
2022/04/27	2	22.70	2	23.10	23.25	0	4,596	0.00%
2022/04/26	0	0.00	11	23.93	23.60	-11	4,924	-0.22%
2022/04/25	8	22.77	4	23.14	23.25	4	5,380	0.07%
2022/04/22	2	24.05	2	24.00	24.00	0	5,485	0.00%
2022/04/21	0	0.00	3	24.90	24.45	-3	5,651	-0.05%
2022/04/20	8	24.83	5	24.92	24.70	3	5,760	0.05%
2022/04/19	4	24.75	1	24.70	24.75	3	5,874	0.05%
2022/04/18	0	0.00	4	24.33	24.45	-4	6,108	-0.07%
2022/04/14	3	25.15	3	25.48	25.10	0	6,816	0.00%
2022/04/13	5	25.17	4	25.25	25.25	1	7,956	0.01%
2022/04/12	3	25.10	5	25.09	24.95	-2	8,717	-0.02%
2022/04/11	2	25.05	2	25.10	25.05	0	8,938	0.00%
2022/04/08	2	25.30	4	25.40	25.30	-2	9,247	-0.02%
2022/04/07	3	25.50	0	0.00	25.15	3	9,898	0.03%
2022/04/06	1	25.75	0	0.00	25.70	1	11,677	0.01%
2022/03/31	1	26.15	0	0.00	26.05	1	14,861	0.01%
2022/03/30	6	26.70	9	26.73	26.40	-3	16,817	-0.02%
2022/03/29	14	26.33	4	26.40	26.30	10	17,852	0.06%
2022/03/25	3	26.62	9	26.45	26.40	-6	18,209	-0.03%
2022/03/24	0	0.00	4	26.95	26.85	-4	18,230	-0.02%
2022/03/23	3	26.90	0	0.00	26.85	3	18,301	0.02%
2022/03/22	3	27.00	15	27.08	27.25	-12	18,488	-0.06%
2022/03/21	7	27.45	7	27.21	27.20	0	18,508	0.00%
2022/03/18	4	27.51	2	27.58	27.50	2	18,566	0.01%
2022/03/17	13	27.50	8	27.51	27.50	5	18,609	0.03%
2022/03/16	4	26.89	7	27.25	26.90	-3	18,711	-0.02%
2022/03/15	3	26.78	5	26.69	26.65	-2	19,164	-0.01%
2022/03/14	7	27.22	2	27.20	27.35	5	19,299	0.03%
2022/03/11	3	26.97	6	26.93	27.15	-3	19,413	-0.02%
2022/03/10	7	26.96	3	26.88	27.05	4	19,502	0.02%
2022/03/09	3	26.00	1	25.50	26.15	2	19,709	0.01%
2022/03/08	0	25.48	5	25.41	24.85	-5	19,921	-0.03%
2022/03/07	6	26.19	14	26.14	25.90	-8	20,108	-0.04%
2022/03/04	1	28.00	0	0.00	27.95	1	20,446	0.00%
2022/03/03	15	28.96	18	28.76	28.20	-3	20,882	-0.01%
2022/03/02	2	28.10	110	28.18	28.60	-108	21,910	-0.49%	大賣/鉅額交易
2022/03/01	3	28.03	6	28.24	28.40	-3	22,551	-0.01%
2022/02/25	7	27.91	8	27.88	27.75	-1	22,754	0.00%
2022/02/24	16	28.03	6.3	28.02	28.00	9.7	23,383	0.04%
2022/02/23	14	28.99	11	28.92	29.05	3	23,454	0.01%
2022/02/22	0	0.00	3	27.87	27.75	-3	23,708	-0.01%
2022/02/21	3	28.93	6	29.14	28.85	-3	23,877	-0.01%
2022/02/18	5	27.87	3	27.68	27.85	2	23,684	0.01%
2022/02/17	6	27.63	15	27.54	27.45	-9	23,653	-0.04%
2022/02/16	4	28.00	2	28.08	28.00	2	23,640	0.01%
2022/02/15	3	27.93	7	27.85	27.70	-4	23,638	-0.02%
2022/02/14	3	27.65	5	27.70	27.45	-2	23,641	-0.01%
2022/02/11	18	28.36	19	28.48	28.05	-1	23,716	0.00%
2022/02/10	34	29.64	33	29.26	29.40	1	23,615	0.00%
2022/02/09	19	29.18	15	29.27	29.50	4	23,542	0.02%
2022/02/08	18	28.73	18	28.79	29.05	0	23,560	0.00%
2022/02/07	11	28.07	17	28.21	28.25	-6	23,652	-0.03%
2022/01/26	26	27.59	6	27.42	27.35	20	23,800	0.08%
2022/01/25	12	27.76	12	27.86	27.40	0	24,247	0.00%
2022/01/24	18	27.60	17	27.66	28.00	1	24,219	0.00%
2022/01/21	14	29.10	8	29.52	28.60	6	24,012	0.02%
2022/01/20	52	31.03	65	30.75	30.45	-13	23,751	-0.05%
2022/01/19	53	30.16	46	30.30	31.15	7	23,346	0.03%
2022/01/18	75	30.60	58	30.65	30.35	17	23,034	0.07%
2022/01/17	12	28.96	13	28.97	29.10	-1	22,593	0.00%
2022/01/14	13	28.23	4	28.05	28.10	9	22,523	0.04%
2022/01/13	1	29.40	2	29.70	29.70	-1	22,398	0.00%
2022/01/12	1	28.85	22	29.20	29.25	-21	22,340	-0.09%
2022/01/11	34	29.14	21	29.02	29.20	13	22,271	0.06%
2022/01/10	10	29.66	9	29.59	30.25	1	22,129	0.00%
2022/01/07	46	30.26	49	30.01	29.70	-3	21,908	-0.01%
2022/01/06	162	31.36	156	31.42	31.15	6	21,394	0.03%	大買/大賣/
2022/01/05	61	31.43	49	31.06	29.75	12	20,270	0.06%
2022/01/04	31	30.56	27	30.36	30.90	4	19,501	0.02%
2022/01/03	34	30.69	32	30.72	30.35	2	19,271	0.01%
2021/12/30	51	31.36	73.8	31.18	30.65	-22.8	18,933	-0.12%
2021/12/29	243	32.78	89.2	32.69	32.95	153.8	18,271	0.84%	大買/鉅額交易
2021/12/28	122	31.59	140.1	31.95	33.05	-18.1	16,449	-0.11%	大買/大賣/
2021/12/27	126	31.12	102	30.68	30.05	24	14,970	0.16%	大買/大賣/
2021/12/24	124	28.81	123.1	29.45	30.45	0.9	13,253	0.01%	大買/大賣/
2021/12/23	147	26.49	136	26.96	27.70	11	11,310	0.10%	大買/大賣/
2021/12/22	58	25.00	68.4	24.87	25.20	-10.4	10,252	-0.10%
2021/12/21	5	23.48	4.6	23.83	23.70	0.4	9,938	0.00%
2021/12/20	0	0.00	1	23.55	23.60	-1	9,870	-0.01%
2021/12/17	17	24.19	14	23.90	24.10	3	9,818	0.03%
2021/12/16	14	24.43	22	24.41	24.10	-8	9,722	-0.08%
2021/12/15	0	0.00	1	23.35	23.45	-1	9,475	-0.01%
2021/12/14	4	23.40	13	23.15	23.20	-9	9,474	-0.09%
2021/12/13	7	23.88	8	23.73	23.80	-1	9,397	-0.01%
2021/12/10	14	23.77	0	0.00	23.60	14	9,333	0.15%
2021/12/09	23	24.79	27	24.73	24.30	-4	9,187	-0.04%
2021/12/08	11	23.82	12	24.18	23.90	-1	8,713	-0.01%
2021/12/07	19	23.87	11	24.03	23.65	8	8,551	0.09%
2021/12/06	22	23.58	14	23.90	23.90	8	8,405	0.10%
2021/12/03	4	23.43	4	23.88	23.85	0	8,297	0.00%
2021/12/02	41	23.74	16	23.12	23.05	25	8,035	0.31%
2021/12/01	16	24.48	18	24.47	24.30	-2	7,777	-0.03%
2021/11/30	62	24.57	58	24.95	24.20	4	7,524	0.05%
2021/11/29	41	23.85	54	23.43	23.50	-13	7,061	-0.18%
2021/11/26	66	23.74	65	23.91	24.50	1	6,588	0.02%
2021/11/25	17	22.19	18	22.65	23.10	-1	5,470	-0.02%
2021/11/24	11	21.36	163	21.87	21.00	-152	4,771	-3.19%	大賣/鉅額交易
2021/11/23	179	21.86	79	22.58	21.95	100	4,510	2.22%	大買/
2021/11/22	37	21.39	3	20.80	20.80	34	3,786	0.90%
2021/11/19	51	21.68	47	22.12	21.90	4	3,581	0.11%
2021/11/18	38	21.22	44	20.73	21.80	-6	3,089	-0.19%
2021/11/17	5	20.00	39	19.64	19.85	-34	2,834	-1.20%
2021/11/16	23	19.40	0	0.00	19.15	23	2,776	0.83%
2021/11/15	3	19.30	0	0.00	19.40	3	2,754	0.11%
2021/11/12	3	19.68	35	19.72	19.55	-32	2,717	-1.18%
2021/11/11	1	19.80	1	19.95	19.85	0	2,690	0.00%
2021/11/10	59	19.60	61	19.85	19.65	-2	2,674	-0.07%
2021/11/09	1	18.80	0	0.00	18.90	1	2,553	0.04%
2021/11/08	4	19.16	6	18.73	18.70	-2	2,526	-0.08%
2021/11/05	6	19.06	4.1	19.12	19.10	1.9	2,463	0.08%
2021/11/04	42	19.48	1	19.20	19.20	41	2,363	1.73%
2021/11/03	13	20.48	4	20.76	20.80	9	2,206	0.41%
2021/11/02	10	21.00	14	21.48	20.45	-4	1,984	-0.20%
2021/11/01	11	20.92	3	20.70	20.90	8	1,448	0.55%
2021/10/27	1	19.15	0	0.00	19.25	1	1,255	0.08%
2021/10/26	4	19.26	1	19.20	19.15	3	1,222	0.25%
2021/10/25	1	19.05	5	18.90	19.00	-4	1,174	-0.34%
2021/10/22	0	0.00	3	18.78	18.75	-3	1,138	-0.26%
2021/10/21	1	18.80	1	18.60	18.80	0	1,069	0.00%
2021/10/20	3	18.13	1	18.30	18.35	2	1,012	0.20%
2021/10/19	2	17.23	122	17.26	17.85	-120	958	-12.51%	大賣/鉅額交易
2021/10/18	239	16.97	129	16.89	17.45	110	902	12.19%	大買/大賣/鉅額交易
2021/09/30	5	15.75	2	16.00	16.05	3	731	0.41%
2021/09/29	0	0.00	2	15.55	15.65	-2	705	-0.28%
2021/09/28	0	0.00	3	15.60	15.65	-3	698	-0.43%
2021/09/22	3	15.05	0	0.00	15.25	3	688	0.44%
2021/09/17	0	0.00	3	15.70	15.40	-3	684	-0.44%
2021/09/08	0	0.00	2	14.60	14.55	-2	771	-0.26%
2021/09/06	1	15.45	0	0.00	15.45	1	766	0.13%
2021/09/03	1	15.55	0	0.00	15.50	1	762	0.13%
2021/09/01	0	0.00	1	15.45	15.45	-1	742	-0.13%
2021/08/31	1	15.20	0	0.00	15.20	1	743	0.13%
2021/08/25	0	0.00	0	15.25	15.15	0	768	0.00%
2021/08/24	0	0.00	0.1	15.05	14.95	-0.1	770	-0.02%
2021/08/23	0	0.00	0.4	14.95	14.85	-0.4	777	-0.06%
2021/08/19	0.3	15.10	0	0.00	14.95	0.3	791	0.03%
2021/08/18	0.2	15.10	0	0.00	15.20	0.2	795	0.03%
2021/08/13	1	14.80	0	0.00	14.55	1	764	0.13%
2021/08/11	0	0.00	0.9	15.60	15.35	-0.9	763	-0.11%
2021/07/29	0	0.00	3	15.90	15.95	-3	901	-0.33%
2021/07/28	0	0.00	3	15.80	15.85	-3	918	-0.33%
2021/07/27	0	0.00	3	16.25	16.20	-3	964	-0.31%
2021/07/20	5	15.87	0	0.00	15.85	5	1,186	0.42%
2021/07/19	3	16.05	0	0.00	16.00	3	1,214	0.25%
2021/07/16	0	0.00	2	16.20	16.10	-2	1,267	-0.16%
2021/07/14	3	15.93	0	0.00	15.95	3	1,310	0.23%
2021/07/12	0.4	15.80	0	0.00	15.80	0.4	1,318	0.03%
2021/07/06	3	15.80	0	0.00	15.75	3	1,459	0.21%
2021/07/05	0	0.00	2	15.85	15.85	-2	1,478	-0.14%
2021/06/29	2	15.75	0	0.00	15.75	2	1,594	0.13%
2021/06/28	1	16.10	0	0.00	16.20	1	1,630	0.06%
2021/06/25	4	16.93	9	16.36	16.40	-5	1,618	-0.31%
2021/06/24	8	17.10	9	16.37	17.10	-1	1,543	-0.06%
2021/06/11	1	15.40	0	0.00	15.35	1	1,605	0.06%
2021/06/03	6	15.35	0	0.00	15.50	6	1,591	0.38%
2021/05/26	9	15.05	0	0.00	15.05	9	1,573	0.57%
2021/05/19	0	14.65	0	0.00	14.55	0	1,627	0.00%
2021/05/13	0	0.00	4	15.08	14.95	-4	1,594	-0.25%
2021/05/10	0	0.00	2	17.20	16.75	-2	1,512	-0.13%
2021/05/07	2	17.10	0	0.00	17.10	2	1,513	0.13%
2021/05/04	0	0.00	1	17.80	16.75	-1	1,549	-0.06%
2021/05/03	0	0.00	1	17.65	17.55	-1	1,498	-0.07%
2021/04/29	5	19.75	15	19.05	18.60	-10	1,459	-0.69%
2021/04/28	4	18.99	4	19.31	19.55	0	1,399	0.00%
2021/04/27	0	0.00	20	18.80	18.75	-20	1,344	-1.49%
2021/04/26	0	0.00	5	18.60	18.40	-5	1,321	-0.38%
2021/04/23	0	0.00	0.2	18.15	18.15	-0.2	1,277	-0.02%
2021/04/22	0	0.00	5	18.20	17.70	-5	1,327	-0.38%
2021/04/21	5	18.03	0	0.00	18.00	5	1,292	0.39%
2021/04/20	0	18.00	0	0.00	18.10	0	1,275	0.00%
2021/04/19	5	18.00	6	18.08	18.15	-1	1,250	-0.08%
2021/04/16	1	17.70	7	17.80	17.75	-6	1,215	-0.49%
2021/04/15	17	17.73	5	17.65	17.65	12	1,202	1.00%
2021/04/14	0	0.00	2	17.20	17.10	-2	1,184	-0.17%
2021/04/13	0	0.00	1	17.95	17.25	-1	1,174	-0.09%
2021/04/12	1	16.95	0	0.00	17.00	1	1,224	0.08%
2021/04/09	0	16.80	0	0.00	16.75	0	1,224	0.00%
2021/04/08	5	16.82	3	17.00	16.80	2	1,347	0.15%
2021/04/07	5	16.20	0	0.00	16.35	5	1,426	0.35%
2021/04/06	0	0.00	10	15.90	15.85	-10	1,396	-0.72%
2021/04/01	10	15.88	0	0.00	15.85	10	1,398	0.72%
2021/03/31	2	15.88	2	15.60	15.80	0	1,359	0.00%
2021/03/26	0	0.00	3	15.35	15.40	-3	1,305	-0.23%
2021/03/25	0	0.00	1	15.50	15.40	-1	1,300	-0.08%
2021/03/24	1	15.70	0	0.00	15.40	1	1,289	0.08%
2021/03/23	1	15.00	0	0.00	15.35	1	1,241	0.08%
2021/03/22	0	0.00	0.1	15.26	15.40	-0.1	1,220	0.00%
2021/03/15	0	14.70	0.2	14.75	14.75	-0.2	1,193	-0.02%
2021/03/09	0	0.00	3	14.80	14.70	-3	1,225	-0.24%
2021/03/08	0	14.85	0	0.00	14.85	0	1,224	0.00%
2021/03/05	0	14.95	0	0.00	14.95	0	1,223	0.00%
2021/02/24	5	15.75	0	0.00	15.55	5	1,222	0.41%
2021/02/22	0	0.00	2	15.15	15.20	-2	1,196	-0.17%
2021/02/19	3	14.65	0	0.00	15.05	3	1,187	0.25%
2021/02/17	0.4	14.05	0	0.00	14.20	0.4	1,273	0.03%
2021/02/03	0	0.00	0	14.10	14.20	0	1,270	0.00%
2021/01/21	0	0.00	2	14.25	14.00	-2	1,176	-0.17%
2021/01/15	30	15.50	30	15.29	14.60	0	1,159	0.00%
2021/01/13	0	0.00	0.1	14.60	14.60	-0.1	1,067	-0.01%
2021/01/08	0	0.00	1	14.90	14.95	-1	1,069	-0.09%
2021/01/06	1	14.60	0	0.00	15.00	1	1,066	0.09%
2021/01/05	0	0.00	5	15.55	15.40	-5	1,038	-0.48%
2020/12/31	11	15.43	6	15.10	15.00	5	908	0.55%
2020/12/29	0	0.00	1	14.50	14.35	-1	640	-0.16%
2020/12/28	1	14.30	0	0.00	14.30	1	631	0.16%
2020/12/14	0	0.00	2	13.60	13.90	-2	916	-0.22%
2020/12/11	0	0.00	5	13.55	13.60	-5	911	-0.55%
2020/12/09	0	0.00	6	14.30	14.25	-6	896	-0.67%
2020/12/07	5	14.35	4	14.25	14.25	1	869	0.12%
2020/12/04	5	14.06	0	14.05	14.15	5	856	0.58%
2020/12/03	0	0.00	0.1	13.95	14.00	-0.1	862	-0.01%
2020/12/01	0.1	13.75	0	0.00	13.85	0.1	864	0.01%
2020/11/20	0	0.00	3	13.45	13.55	-3	882	-0.34%
2020/10/29	0.4	13.00	0	0.00	13.00	0.4	746	0.05%
2020/10/19	0	13.40	0	0.00	13.40	0	798	0.00%
2020/10/15	0	0.00	5	13.45	13.50	-5	789	-0.63%
2020/09/28	0	0.00	1	12.85	12.80	-1	835	-0.12%
2020/09/25	8	12.61	0	0.00	12.65	8	904	0.88%
2020/09/23	0	14.20	0	0.00	13.95	0	890	0.00%
2020/09/21	38	13.95	37	14.13	14.55	1	773	0.13%
2020/09/10	0	13.00	0	0.00	13.00	0	716	0.01%
2020/09/03	0	0.00	5	13.05	12.75	-5	695	-0.72%
2020/09/02	0	0.00	1	12.85	12.70	-1	684	-0.15%
2020/09/01	1	12.70	0	0.00	12.55	1	661	0.15%
2020/08/05	0.8	12.35	0	0.00	12.40	0.8	785	0.10%
2020/07/27	0	0.00	0	12.35	12.35	0	729	0.00%
2020/07/16	10	13.24	10	13.30	13.20	0	713	0.00%
2020/07/09	0	0.00	2	13.40	13.35	-2	668	-0.30%
2020/07/06	0	0.00	2	13.35	13.30	-2	638	-0.31%
2020/07/03	0	0.00	1	12.85	12.95	-1	564	-0.18%
2020/07/02	3	13.10	0.6	13.00	13.00	2.4	563	0.43%
2020/06/18	3	13.17	1	12.90	12.95	2	470	0.43%
2020/06/04	0	0.00	1	12.60	12.55	-1	459	-0.22%
2020/05/28	0	0.00	3	12.05	12.05	-3	327	-0.92%
2020/05/27	4	12.28	0	0.00	12.25	4	328	1.22%
2020/05/18	1	11.65	0	0.00	11.65	1	301	0.33%
2020/04/29	0.8	12.15	0	0.00	12.20	0.8	305	0.26%
2020/04/15	0	0.00	2	11.65	11.70	-2	321	-0.62%
2020/04/14	0	0.00	2	11.35	11.45	-2	321	-0.62%
2020/04/01	0	10.45	0	0.00	10.45	0	337	0.00%
2020/03/27	2	10.50	0	0.00	10.40	2	336	0.59%
2020/03/16	0	11.50	0	0.00	11.60	0	335	0.00%
2020/03/13	0	11.65	15	11.87	11.70	-15	331	-4.53%
2020/03/11	0	13.40	0	0.00	13.40	0	310	0.00%
2020/03/10	0	13.40	0	0.00	13.45	0	311	0.00%
2020/03/09	0	13.60	0	0.00	13.55	0	307	0.00%
2020/03/06	0	13.90	0	0.00	13.90	0	305	0.00%
2020/02/24	0	0.00	5	14.60	14.55	-5	318	-1.57%
2020/02/13	5	14.05	0	0.00	14.10	5	319	1.56%
2020/01/31	0	0.00	0	14.50	14.50	0	349	0.00%
2020/01/17	0	0.00	1	16.00	15.90	-1	353	-0.28%
2020/01/08	5	16.00	0	0.00	15.85	5	433	1.15%
2020/01/03	3	16.35	2	16.40	16.35	1	492	0.20%
2019/12/19	2	16.95	0	0.00	16.90	2	563	0.35%
2019/11/28	0	0.00	2	16.85	16.80	-2	654	-0.31%
2019/11/19	0	0.00	2	16.50	16.50	-2	707	-0.28%
2019/10/24	0	0.00	6	17.35	17.35	-6	834	-0.72%
2019/10/23	12	17.57	5	17.60	17.35	7	849	0.82%
2019/10/22	1	17.10	1	17.05	16.85	0	858	0.00%
2019/10/15	0	0.00	3	16.85	16.90	-3	979	-0.31%
2019/10/14	0	0.00	8	16.88	16.90	-8	1,066	-0.75%
2019/10/09	15	17.08	5	17.18	17.05	10	1,120	0.89%
2019/10/02	2	16.83	0	0.00	16.80	2	1,581	0.13%
2019/10/01	2	16.85	0	0.00	16.75	2	1,581	0.13%
2019/09/27	4	16.95	0	0.00	16.80	4	1,578	0.25%
2019/09/26	0	0.00	19	17.00	17.10	-19	1,573	-1.21%
2019/09/19	0	0.00	2	17.08	16.70	-2	1,563	-0.13%
2019/09/06	10	16.75	0	0.00	16.90	10	1,540	0.65%
2019/09/05	1	17.25	2	17.08	16.95	-1	1,538	-0.06%
2019/09/02	0	0.00	5	16.75	16.90	-5	1,488	-0.34%
2019/08/30	5	16.80	0	0.00	16.90	5	1,485	0.34%
2019/08/29	1	16.40	0	0.00	16.50	1	1,479	0.07%
2019/08/28	9	16.60	9	16.72	16.40	0	1,483	0.00%
2019/08/26	0	0.00	10	16.15	16.35	-10	1,537	-0.65%
2019/08/20	10	15.90	0	0.00	15.80	10	1,534	0.65%
2019/08/19	10	16.00	0	0.00	16.05	10	1,541	0.65%
2019/08/08	0	0.00	4	16.94	16.70	-4	1,626	-0.25%
2019/08/05	0	0.00	5	16.50	16.45	-5	1,595	-0.31%
2019/08/02	0	0.00	2	16.95	16.85	-2	1,587	-0.13%
2019/07/23	6	17.55	8	17.49	17.45	-2	1,436	-0.14%
2019/07/19	0	0.00	3.1	16.85	16.70	-3.1	1,377	-0.23%
2019/07/17	1	17.20	5	17.25	17.20	-4	1,333	-0.30%
2019/07/16	6	18.00	0	0.00	17.60	6	1,295	0.46%
2019/07/15	0	0.00	4	17.25	17.35	-4	1,203	-0.33%
2019/07/12	21	16.79	11	16.44	17.35	10	1,148	0.87%
2019/07/10	2	15.80	0	0.00	15.80	2	948	0.21%
2019/07/09	19	16.18	12	16.06	16.05	7	928	0.75%
2019/07/08	34	15.85	40	15.96	16.15	-6	792	-0.76%
2019/07/02	0	0.00	2	14.75	14.80	-2	659	-0.30%
2019/06/28	0	0.00	1	14.60	14.60	-1	658	-0.15%
2019/06/27	1	14.60	0	0.00	14.55	1	671	0.15%
2019/06/17	0	0.00	1	14.85	14.70	-1	858	-0.12%
2019/06/13	3	14.95	0	0.00	14.70	3	1,060	0.28%
2019/05/31	10	15.15	2	15.20	15.15	8	1,059	0.76%
2019/05/29	1	14.50	1	14.50	14.50	0	992	0.00%
2019/05/27	0	0.00	1	14.20	14.25	-1	972	-0.10%
2019/05/24	0	0.00	2	14.40	14.50	-2	969	-0.21%
2019/05/22	1	14.10	0	0.00	14.50	1	926	0.11%
2019/05/09	0	0.00	5	13.90	13.85	-5	897	-0.56%
2019/05/08	0	0.00	4	14.20	14.30	-4	889	-0.45%
2019/04/24	0	0.00	10	15.00	14.70	-10	885	-1.13%
2019/04/15	0	0.00	1	14.95	14.80	-1	881	-0.11%
2019/04/10	3	15.30	10	15.30	15.15	-7	867	-0.81%
2019/04/09	1	15.45	0	0.00	15.40	1	882	0.11%
2019/04/02	0	0.00	3	15.25	15.20	-3	874	-0.34%
2019/03/29	2	14.95	0	0.00	14.95	2	854	0.23%
2019/03/26	0	15.30	0	0.00	15.35	0	832	0.00%
2019/03/25	0	15.50	0	0.00	15.50	0	823	0.00%
2019/03/22	0	15.90	1	16.05	15.95	-1	805	-0.12%
2019/03/21	0	15.80	6	15.91	15.90	-6	772	-0.78%
2019/03/20	8	16.11	20	15.98	16.15	-12	747	-1.60%
2019/03/19	36	15.87	22	15.98	16.05	14	713	1.96%
2019/03/18	0	14.60	3	14.55	14.60	-3	519	-0.58%
2019/03/15	0	14.20	0	0.00	14.25	0	508	0.00%
2019/03/14	0	14.45	2	14.20	14.55	-2	495	-0.40%
2019/03/13	0	14.15	0	0.00	14.15	0	492	0.00%
2019/03/12	0	0.00	4	14.38	14.45	-4	492	-0.81%
2019/03/11	0	13.90	0	0.00	13.95	0	470	0.00%
2019/03/07	0	13.90	0	0.00	13.90	0	494	0.00%
2019/03/06	0	13.90	0	0.00	13.95	0	551	0.00%
2019/03/04	0	0.00	5	14.22	14.15	-5	584	-0.86%
2019/02/21	7	14.51	1	14.50	14.50	6	582	1.03%
2019/02/14	0	0.00	1	14.15	14.00	-1	540	-0.18%
2019/02/12	1	13.75	0	0.00	13.80	1	540	0.18%
2019/01/25	4	14.05	0	0.00	14.10	4	553	0.72%
2019/01/22	0	0.00	2	14.45	14.30	-2	569	-0.35%
2019/01/18	0	0.00	1	14.05	14.20	-1	554	-0.18%
2019/01/16	1	13.95	0	0.00	13.95	1	567	0.18%
2019/01/15	1	13.95	2	14.03	14.00	-1	568	-0.18%
2019/01/14	0	13.95	0	0.00	13.95	0	569	0.00%
2019/01/11	2	14.30	3	14.40	14.05	-1	568	-0.18%
2019/01/10	1	14.15	3	14.25	14.25	-2	561	-0.36%
2019/01/09	1	14.20	1	14.20	14.00	0	553	0.00%
2019/01/08	1	13.65	0	0.00	13.60	1	537	0.19%
2019/01/07	1	13.75	1	13.80	13.70	0	542	0.00%
2019/01/04	2	13.68	2	13.68	13.70	0	551	0.00%
2019/01/02	2	14.05	2	14.10	14.00	0	587	0.00%
2018/12/28	0	0.00	2	14.40	14.40	-2	582	-0.34%
2018/12/27	1	13.80	4	13.80	14.00	-3	563	-0.53%
2018/12/24	1	13.55	0	0.00	13.65	1	540	0.18%
2018/12/22	0	0.00	1	13.75	13.70	-1	545	-0.18%
2018/12/21	1	13.75	0	0.00	13.55	1	551	0.18%
2018/12/07	0	0.00	3	14.20	14.20	-3	501	-0.60%
2018/12/05	0	0.00	6	14.37	14.35	-6	500	-1.20%
2018/11/29	20	14.65	0	0.00	14.70	20	506	3.95%
2018/11/27	3	13.85	12	13.78	14.20	-9	437	-2.06%
2018/11/26	3	13.10	0	0.00	13.05	3	421	0.71%
2018/11/23	0	0.00	2	12.90	12.85	-2	418	-0.48%
2018/11/20	0	0.00	1	12.75	12.75	-1	426	-0.23%
2018/11/19	1	12.70	3	12.73	12.75	-2	425	-0.47%
2018/11/16	0	0.00	3	12.45	12.50	-3	409	-0.73%
2018/11/14	4	12.30	0	0.00	12.40	4	414	0.96%
2018/11/07	1	12.60	0	0.00	12.55	1	473	0.21%
2018/11/01	2	12.30	0	0.00	12.20	2	505	0.40%
2018/10/31	0	0.00	3	11.85	12.10	-3	508	-0.59%
2018/10/25	2	12.05	0	0.00	12.05	2	531	0.38%
2018/10/11	0	0.00	4	12.20	12.15	-4	625	-0.64%
2018/10/04	0.1	13.85	0	0.00	13.85	0.1	601	0.02%
2018/10/01	0	0.00	0.1	14.00	14.10	-0.1	622	-0.02%
2018/09/28	2	13.90	0	0.00	14.10	2	632	0.32%
2018/09/25	2	14.00	2	14.00	13.95	0	660	0.00%
2018/09/17	3	14.30	0	0.00	14.25	3	670	0.45%
2018/09/14	2	14.20	0	0.00	14.20	2	674	0.30%
2018/09/12	1	14.00	0	0.00	14.00	1	681	0.15%
2018/08/28	2	14.75	0	0.00	14.80	2	918	0.22%
2018/08/21	2	14.65	0	0.00	14.65	2	967	0.21%
2018/08/16	0	0.00	6	15.70	15.70	-6	991	-0.61%
2018/08/15	1	15.95	0	0.00	15.70	1	981	0.10%
2018/08/01	1	16.80	0	0.00	16.65	1	1,031	0.10%
2018/07/31	0	0.00	3	16.68	16.60	-3	1,027	-0.29%
2018/07/30	2	16.70	0	0.00	16.60	2	1,023	0.20%
2018/07/27	1	16.80	0	0.00	16.90	1	962	0.10%
2018/07/25	0	0.00	2	16.20	16.10	-2	934	-0.21%
2018/07/13	0	0.00	10	16.00	16.20	-10	945	-1.06%
2018/07/11	1	15.70	1	15.75	15.80	0	944	0.00%
2018/07/10	2	15.85	2	15.88	15.90	0	942	0.00%
2018/07/02	2	16.30	0	0.00	16.30	2	940	0.21%
2018/06/27	1	16.30	1	16.40	16.35	0	944	0.00%
2018/06/25	2	16.55	0	0.00	16.55	2	944	0.21%
2018/06/22	4	16.60	0	0.00	16.55	4	951	0.42%
2018/06/19	6	17.08	1	17.30	16.90	5	974	0.51%
2018/06/15	5	17.35	2	17.35	17.35	3	969	0.31%
2018/06/14	10	17.40	2	17.45	17.30	8	975	0.82%
2018/06/11	10.1	17.10	0	0.00	17.10	10.1	1,008	1.00%
2018/06/08	18	17.72	7	17.76	17.60	11	997	1.10%
2018/06/07	2	17.40	4	17.25	17.30	-2	1,036	-0.19%
2018/06/06	7	17.51	0	0.00	17.55	7	1,023	0.68%
2018/06/05	1	16.60	4	16.60	16.65	-3	932	-0.32%
2018/05/28	1	16.35	1	16.40	16.55	0	893	0.00%
2018/05/15	1	16.30	0	0.00	16.25	1	937	0.11%
2018/05/09	2	17.98	5	17.71	17.60	-3	977	-0.31%
2018/05/04	0.4	17.30	0	0.00	17.40	0.4	1,236	0.03%
2018/04/26	0	0.00	1	17.50	17.30	-1	1,342	-0.07%
2018/04/24	1	17.75	0	0.00	17.60	1	1,350	0.07%
2018/04/17	0	0.00	6	18.30	18.25	-6	1,389	-0.43%
2018/04/16	1	18.80	0	0.00	18.50	1	1,409	0.07%
2018/04/13	1	18.75	0	0.00	18.70	1	1,522	0.07%
2018/04/12	1	18.95	0	0.00	18.90	1	1,546	0.06%
2018/04/10	1	18.80	1	18.65	18.65	0	1,721	0.00%
2018/03/30	5	19.60	0	0.00	19.55	5	1,721	0.29%
2018/03/27	1	19.50	1	19.40	19.40	0	1,725	0.00%
2018/03/15	1	20.65	1	20.75	20.90	0	1,819	0.00%
2018/03/13	0	0.00	1	20.95	20.70	-1	1,776	-0.06%
2018/03/09	1	19.70	1	19.75	19.65	0	1,673	0.00%
2018/03/08	2	19.75	1	19.70	19.70	1	1,671	0.06%
2018/03/06	0	0.00	10	19.65	19.65	-10	1,680	-0.60%
2018/02/27	1	20.70	0	0.00	20.40	1	1,685	0.06%
2018/02/26	1	20.15	1	19.95	19.95	0	1,633	0.00%
2018/02/23	1	19.80	1	19.85	19.85	0	1,630	0.00%
2018/02/21	3	19.40	1	19.70	19.80	2	1,630	0.12%
2018/02/09	1	19.15	0	0.00	19.25	1	1,627	0.06%
2018/02/06	0	0.00	4	19.75	19.70	-4	1,588	-0.25%
2018/02/05	5	21.24	0	0.00	21.25	5	1,561	0.32%
2018/02/02	2	22.05	1	22.15	21.85	1	1,550	0.06%
2018/02/01	5	22.40	0	0.00	22.20	5	1,590	0.31%
2018/01/31	1	22.30	1	22.50	22.30	0	1,571	0.00%
2018/01/30	21	23.05	27	23.18	22.80	-6	1,539	-0.39%
2018/01/29	1	21.70	60	21.71	21.85	-59	1,308	-4.51%
2018/01/26	10	21.30	15	21.30	21.30	-5	1,268	-0.39%
2018/01/25	5	21.30	6	21.38	21.10	-1	1,220	-0.08%
2018/01/24	2	21.33	2	21.25	21.25	0	1,226	0.00%
2018/01/23	11	20.85	1	20.90	20.70	10	1,194	0.84%
2018/01/17	1	20.85	3	20.83	21.10	-2	1,218	-0.16%
2018/01/16	13	21.01	0	0.00	21.00	13	1,238	1.05%
2018/01/12	21	21.36	1	21.30	21.30	20	1,235	1.62%
2018/01/11	15	21.28	0	0.00	21.25	15	1,219	1.23%
2018/01/10	7	21.45	4	21.50	21.45	3	1,223	0.25%
2018/01/09	13	22.22	19	22.01	22.00	-6	1,207	-0.50%
2018/01/08	10	21.20	2	21.00	20.75	8	1,097	0.73%
2018/01/05	2	21.40	3	21.25	21.25	-1	1,074	-0.09%
2018/01/04	23	21.30	55	21.49	21.70	-32	1,031	-3.10%