國建 (2501)-凱基-站前券商分點個股進出

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

國建

(2501)

可現股當沖

股價
40.50
漲跌
▲1.40
漲幅
+3.58%
成交量
116,601張
產業
上市營建類股▲2.68%
166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

國建 (2501)籌碼相關－凱基-站前券商分點個股進出

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-站前券商分點個股進出
凱基-站前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
2024/05/03	287.4	39.89	1,109.5	39.29	40.50	-822.1	19,885	-4.13%	大買/大賣/鉅額交易
2024/05/02	588	40.11	1,052.2	39.87	39.10	-464.2	17,950	-2.59%	大買/大賣/鉅額交易
2024/04/30	609.3	39.11	280.9	39.17	38.30	328.4	15,575	2.11%	大買/大賣/鉅額交易
2024/04/29	139	41.27	134	41.39	41.55	5	13,448	0.04%	大買/大賣/
2024/04/26	108.4	35.73	151.1	36.22	37.80	-42.7	12,851	-0.33%	大買/大賣/
2024/04/25	122.1	34.41	167.1	34.60	34.40	-45	11,879	-0.38%	大買/大賣/
2024/04/24	417.2	33.13	396	33.49	32.85	21.2	10,550	0.20%	大買/大賣/
2024/04/23	247	32.73	424.4	32.13	33.75	-177.4	9,519	-1.86%	大買/大賣/鉅額交易
2024/04/22	177	31.10	310	31.30	30.90	-133	8,386	-1.59%	大買/大賣/鉅額交易
2024/04/19	249.2	29.86	165	29.92	29.90	84.2	7,123	1.18%	大買/大賣/
2024/04/18	143.3	30.04	139.8	30.33	30.95	3.5	6,612	0.05%	大買/大賣/
2024/04/17	223	29.01	118	28.97	29.70	105	5,966	1.76%	大買/大賣/鉅額交易
2024/04/16	51.3	27.88	48	28.23	27.55	3.3	5,489	0.06%
2024/04/15	64	28.49	2	28.35	28.15	62	5,214	1.19%
2024/04/12	87.3	29.52	81.5	29.98	29.10	5.8	4,827	0.12%
2024/04/11	449	28.49	50.5	28.89	29.40	398.5	4,287	9.30%	大買/鉅額交易
2024/04/10	11.5	26.96	38.3	27.06	27.35	-26.8	3,590	-0.75%
2024/04/09	1,577	24.75	19	24.96	24.90	1,558	3,205	48.60%	大買/鉅額交易
2024/04/08	25	23.17	47	23.39	23.70	-22	2,873	-0.77%
2024/04/03	5.1	21.66	8	21.58	21.55	-2.9	2,650	-0.11%
2024/04/02	0	0.00	3.6	22.10	22.20	-3.6	2,606	-0.14%
2024/04/01	0.1	21.90	2.1	21.99	22.00	-2	2,564	-0.08%
2024/03/29	7	21.29	56.2	21.45	21.45	-49.2	2,509	-1.96%
2024/03/28	0.1	21.20	0	0.00	21.25	0.1	2,487	0.00%
2024/03/27	1	21.80	23.1	21.49	21.65	-22.1	2,443	-0.90%
2024/03/26	3	21.15	9.3	21.32	21.15	-6.3	2,392	-0.26%
2024/03/25	0	0.00	20.9	21.24	21.25	-20.9	2,471	-0.85%
2024/03/22	12.1	20.76	4	20.69	20.70	8.1	2,459	0.33%
2024/03/21	16	20.75	3	20.70	20.90	13	2,500	0.52%
2024/03/20	5.2	20.49	0	0.00	20.60	5.2	2,617	0.20%
2024/03/19	6	20.70	7	20.65	20.75	-1	2,674	-0.04%
2024/03/18	1	20.60	10	20.45	20.60	-9	2,678	-0.34%
2024/03/15	16	20.40	74	20.00	20.30	-58	2,628	-2.21%
2024/03/14	6	19.10	1.1	19.19	19.05	4.9	2,452	0.20%
2024/03/13	3	18.98	3	18.95	19.00	0	2,433	0.00%
2024/03/11	1	18.50	2	18.63	18.65	-1	2,431	-0.04%
2024/03/08	1	18.25	0	18.20	18.25	1	2,431	0.04%
2024/03/07	3	18.35	0	0.00	18.35	3	2,457	0.12%
2024/03/06	0	0.00	3	18.35	18.35	-3	2,448	-0.12%
2024/03/05	0.2	18.27	0	0.00	18.25	0.2	2,450	0.01%
2024/03/04	4	18.26	0	0.00	18.25	4	2,461	0.16%
2024/02/29	2	18.55	0	0.00	18.50	2	2,479	0.08%
2024/02/27	0	0.00	0	18.70	18.40	0	2,490	0.00%
2024/02/26	1	18.65	0	0.00	18.60	1	2,514	0.04%
2024/02/23	9	18.71	1	18.75	18.70	8	2,549	0.31%
2024/02/22	0	0.00	0	19.00	18.80	0	2,558	0.00%
2024/02/21	1	18.85	0	0.00	18.85	1	2,571	0.04%
2024/02/20	3	18.87	0	0.00	18.85	3	2,573	0.12%
2024/02/19	14	19.06	0	0.00	19.10	14	2,561	0.55%
2024/02/16	3	19.02	0.3	19.05	18.95	2.7	2,563	0.11%
2024/02/05	1	18.90	1.6	18.96	19.00	-0.6	2,530	-0.02%
2024/02/02	2	18.95	0	0.00	18.90	2	2,522	0.08%
2024/02/01	3	19.30	5	19.35	19.35	-2	2,514	-0.08%
2024/01/31	54	19.15	3	19.08	19.15	51	2,493	2.05%
2024/01/30	2	19.18	27	19.25	19.00	-25	2,481	-1.01%
2024/01/29	8	19.18	4	19.08	19.20	4	2,467	0.16%
2024/01/26	0	0.00	1	18.60	18.70	-1	2,411	-0.04%
2024/01/23	0	0.00	0	18.10	18.15	0	2,361	0.00%
2024/01/22	1	17.90	0	0.00	18.10	1	2,355	0.04%
2024/01/18	1	17.55	72.5	17.46	17.60	-71.5	2,323	-3.08%
2024/01/17	14	17.62	4	17.45	17.50	10	2,304	0.43%
2024/01/16	3	17.93	0	0.00	17.95	3	2,244	0.13%
2024/01/15	2	18.20	0	0.00	18.35	2	2,206	0.09%
2024/01/12	1	18.15	1	18.30	18.15	0	2,210	0.00%
2024/01/11	0	0.00	23	18.39	18.45	-23	2,205	-1.04%
2024/01/10	1	18.25	18	18.28	18.15	-17	2,224	-0.76%
2024/01/09	3	18.70	0	0.00	18.45	3	2,197	0.14%
2024/01/08	0	0.00	1	18.70	18.75	-1	2,150	-0.05%
2024/01/05	2	18.80	9	18.64	18.80	-7	2,125	-0.33%
2024/01/04	2	18.35	1	18.40	18.40	1	2,089	0.05%
2024/01/03	2	18.23	15	18.27	18.25	-13	2,116	-0.61%
2024/01/02	3	18.50	3	18.58	18.60	0	2,064	0.00%
2023/12/29	4	18.00	7.3	18.09	18.15	-3.3	1,969	-0.17%
2023/12/28	0	17.65	2	17.75	17.70	-2	1,907	-0.10%
2023/12/22	3	16.95	0.2	16.95	16.95	2.8	1,838	0.15%
2023/12/20	5	16.98	0	0.00	16.80	5	1,808	0.28%
2023/12/15	6	17.43	3.8	17.30	17.40	2.2	1,570	0.14%
2023/12/14	18	16.74	0.6	16.89	17.00	17.4	1,417	1.23%
2023/12/13	0	0.00	0.2	16.43	16.50	-0.2	1,301	-0.01%
2023/12/12	5	16.35	0	0.00	16.30	5	1,244	0.40%
2023/12/11	0	0.00	0.9	16.20	16.25	-0.9	1,214	-0.07%
2023/12/08	0	0.00	0.7	16.20	16.20	-0.7	1,188	-0.06%
2023/12/06	1	16.25	0	0.00	16.25	1	1,150	0.09%
2023/12/05	0	0.00	3	16.30	16.30	-3	1,122	-0.27%
2023/11/22	2	16.20	5	16.05	16.15	-3	888	-0.34%
2023/11/21	0	0.00	0.3	15.77	15.90	-0.3	826	-0.03%
2023/11/09	1	15.40	0	0.00	15.45	1	769	0.13%
2023/10/18	0	0.00	0.2	15.30	15.30	-0.2	756	-0.02%
2023/10/17	1	15.35	0	0.00	15.35	1	707	0.14%
2023/10/12	4	15.50	0	0.00	15.50	4	704	0.57%
2023/10/05	2	14.98	0.3	15.10	15.00	1.7	674	0.25%
2023/10/02	1	15.05	0	0.00	15.10	1	689	0.15%
2023/09/26	1	15.00	0	0.00	14.95	1	712	0.14%
2023/09/25	3	15.00	0	0.00	15.05	3	719	0.42%
2023/08/28	0	0.00	2	15.00	15.00	-2	862	-0.23%
2023/08/24	2	14.95	0	0.00	14.90	2	879	0.23%
2023/08/23	0	0.00	5	14.95	14.95	-5	879	-0.57%
2023/08/21	5	15.00	0	0.00	15.00	5	880	0.57%
2023/08/18	0	0.00	2	15.00	15.00	-2	883	-0.23%
2023/08/16	0	0.00	2	15.00	15.00	-2	863	-0.23%
2023/08/15	0	0.00	2	15.10	15.15	-2	856	-0.23%
2023/08/14	3	15.17	0	0.00	15.10	3	859	0.35%
2023/08/11	3	15.52	0	0.00	15.50	3	849	0.35%
2023/08/08	2	15.70	0	0.00	15.65	2	854	0.23%
2023/08/02	0	0.00	1	15.75	15.70	-1	875	-0.11%
2023/08/01	1	15.70	1	15.75	15.80	0	867	0.00%
2023/07/31	1	15.80	0	0.00	15.75	1	868	0.12%
2023/07/28	3	15.70	0	0.00	15.70	3	853	0.35%
2023/07/27	2	15.63	0	0.00	15.65	2	860	0.23%
2023/07/21	0	15.65	0	0.00	15.65	0	880	0.00%
2023/07/18	2	15.70	2	15.75	15.75	0	885	0.00%
2023/07/14	0	0.00	55	15.85	15.90	-55	880	-6.25%
2023/07/13	9.8	15.91	0	0.00	15.90	9.8	885	1.11%
2023/07/10	2	16.00	0	0.00	16.05	2	882	0.23%
2023/07/06	1	16.10	0	0.00	16.20	1	856	0.12%
2023/06/28	0	0.00	0.1	16.25	16.30	-0.1	789	-0.01%
2023/06/27	0	0.00	24	16.35	16.30	-24	780	-3.07%
2023/06/15	1	16.30	0.4	16.20	16.25	0.6	740	0.09%
2023/06/12	2	16.20	0	0.00	16.25	2	710	0.28%
2023/06/07	0	0.00	5	16.40	16.35	-5	693	-0.72%
2023/06/06	0	0.00	29	16.40	16.35	-29	679	-4.27%
2023/06/05	5	16.30	0	0.00	16.45	5	671	0.74%
2023/05/30	0	0.00	19	16.20	16.30	-19	638	-2.97%
2023/05/15	13	16.12	0	0.00	16.20	13	577	2.25%
2023/05/11	2	16.25	2	16.25	16.25	0	569	0.00%
2023/05/10	2	16.35	0	0.00	16.40	2	554	0.36%
2023/05/02	3	16.63	2	16.70	16.60	1	540	0.18%
2023/04/21	1	17.00	0	0.00	16.95	1	506	0.20%
2023/04/18	1	17.25	1	17.20	17.20	0	513	0.00%
2023/04/17	0	0.00	0.2	17.20	17.40	-0.2	511	-0.03%
2023/03/22	1	17.25	0	0.00	17.25	1	585	0.17%
2023/03/16	17	16.65	0	0.00	16.70	17	649	2.62%
2023/03/14	20	17.00	0	0.00	17.05	20	634	3.15%
2023/03/13	70	17.00	0	0.00	17.15	70	635	11.01%
2023/03/10	1	17.15	0	0.00	17.05	1	629	0.16%
2023/03/08	0	0.00	3	17.50	17.60	-3	633	-0.47%
2023/03/03	0	0.00	0.4	17.18	17.15	-0.4	635	-0.07%
2023/02/07	1	16.70	0	0.00	16.65	1	721	0.14%
2023/02/06	0	0.00	0.1	16.60	16.70	-0.1	723	-0.02%
2023/01/17	2	16.08	0	0.00	16.05	2	732	0.27%
2023/01/13	8	16.16	1	16.15	16.10	7	737	0.95%
2023/01/12	6	16.30	0	0.00	16.30	6	798	0.75%
2023/01/11	1	16.20	0	0.00	16.20	1	798	0.13%
2023/01/10	3	16.18	0	0.00	16.15	3	792	0.38%
2022/12/28	1	15.30	0	0.00	15.25	1	779	0.13%
2022/12/16	1	15.50	0	0.00	15.45	1	732	0.14%
2022/12/13	25	15.60	0	0.00	15.60	25	699	3.58%
2022/12/12	322	15.65	100	15.90	15.60	222	687	32.27%	大買/鉅額交易
2022/11/29	1	15.20	0	0.00	15.35	1	608	0.16%
2022/11/15	2	15.00	0	0.00	15.00	2	585	0.34%
2022/11/14	2	15.10	0	0.00	15.10	2	579	0.35%
2022/11/11	0	0.00	3	14.73	14.75	-3	560	-0.54%
2022/11/10	2	14.55	0	0.00	14.60	2	560	0.36%
2022/10/31	1	14.50	0	0.00	14.50	1	548	0.18%
2022/10/28	0	0.00	0.5	14.65	14.55	-0.5	547	-0.09%
2022/10/27	10	14.80	0	0.00	14.90	10	542	1.84%
2022/10/25	2	14.60	0	0.00	14.60	2	533	0.38%
2022/10/24	2	14.68	0	0.00	14.70	2	521	0.38%
2022/10/21	7	14.80	0	0.00	14.80	7	512	1.37%
2022/10/20	3	14.68	6	15.00	15.00	-3	507	-0.59%
2022/10/13	1	15.20	0	0.00	15.25	1	437	0.23%
2022/10/12	1	15.40	0	0.00	15.60	1	428	0.23%
2022/10/11	1	15.50	0	0.00	15.55	1	432	0.23%
2022/10/07	1	15.70	0.5	15.75	15.75	0.5	432	0.12%
2022/10/06	2	15.88	0.3	15.90	15.90	1.7	423	0.41%
2022/10/04	1	15.85	6	15.85	15.95	-5	431	-1.16%
2022/09/30	8	16.04	0	0.00	16.05	8	432	1.85%
2022/09/29	1	16.15	0	0.00	16.20	1	424	0.24%
2022/09/28	1	16.20	0	0.00	16.10	1	421	0.24%
2022/09/27	1	16.30	0	0.00	16.35	1	418	0.24%
2022/09/19	0	0.00	5	16.80	16.75	-5	424	-1.18%
2022/09/13	0	0.00	4	16.98	16.90	-4	442	-0.90%
2022/09/06	0	0.00	2	16.90	16.85	-2	438	-0.46%
2022/09/01	2	17.03	0	0.00	17.05	2	439	0.45%
2022/08/30	2	16.88	0	0.00	16.95	2	417	0.48%
2022/08/26	1	17.25	0	0.00	17.25	1	414	0.24%
2022/08/25	2	17.20	0	0.00	17.20	2	410	0.49%
2022/08/24	1	16.95	0	0.00	16.95	1	401	0.25%
2022/08/22	0	0.00	0	16.80	16.90	0	404	0.00%
2022/08/18	1	16.75	0	0.00	16.75	1	396	0.25%
2022/08/17	4	16.85	0	0.00	16.80	4	399	1.00%
2022/08/16	1	16.80	0	0.00	16.80	1	389	0.26%
2022/08/12	1	16.95	1	16.65	16.95	0	380	0.00%
2022/08/11	2	16.55	0	0.00	16.55	2	364	0.55%
2022/08/09	0	0.00	4	16.25	16.25	-4	360	-1.11%
2022/08/01	0	0.00	0.3	16.45	16.55	-0.3	381	-0.09%
2022/07/21	1	16.50	0	0.00	16.65	1	391	0.26%
2022/07/13	1	16.75	0	0.00	16.75	1	372	0.27%
2022/06/24	0	0.00	10	17.80	17.75	-10	376	-2.66%
2022/05/30	0	0.00	10	17.95	18.00	-10	424	-2.35%
2022/05/27	0	0.00	10	17.90	17.95	-10	426	-2.34%
2022/05/20	0	0.00	0.3	18.00	18.05	-0.3	441	-0.07%
2022/05/19	0	0.00	5	17.95	17.95	-5	442	-1.13%
2022/05/13	0	17.90	0	0.00	17.95	0	434	0.00%
2022/05/12	5	17.65	0	0.00	17.55	5	440	1.13%
2022/05/10	15	17.85	0	0.00	18.00	15	442	3.39%
2022/05/09	35	18.01	0	0.00	18.05	35	438	7.98%
2022/05/06	7	18.25	0	0.00	18.25	7	438	1.60%
2022/04/27	25	18.37	0	0.00	18.40	25	476	5.24%
2022/04/25	47	18.56	0	0.00	18.50	47	481	9.75%
2022/04/12	0	0.00	2	18.65	18.60	-2	478	-0.42%
2022/04/11	20	18.70	0	0.00	18.65	20	480	4.16%
2022/04/08	1	18.70	0	0.00	18.80	1	474	0.21%
2022/04/07	41	18.70	0	0.00	18.75	41	469	8.73%
2022/04/06	0	0.00	2	18.80	18.80	-2	465	-0.43%
2022/04/01	1	18.80	0	0.00	18.85	1	458	0.22%
2022/03/24	10	18.81	0	0.00	18.80	10	424	2.36%
2022/03/23	5	18.90	0	0.00	18.85	5	427	1.17%
2022/03/18	0	0.00	1	19.05	19.05	-1	425	-0.24%
2022/03/16	2	18.68	0	0.00	18.80	2	410	0.49%
2022/03/14	0	0.00	3	18.75	18.80	-3	430	-0.69%
2022/03/11	4	18.80	0	0.00	18.70	4	441	0.91%
2022/03/10	0	18.80	0	0.00	18.85	0	453	0.00%
2022/03/08	5	18.72	0	0.00	18.70	5	447	1.12%
2022/03/07	2	18.85	2	18.75	18.80	0	443	0.00%
2022/03/04	3	18.90	0	0.00	19.05	3	435	0.69%
2022/02/25	3	18.90	0	0.00	19.20	3	437	0.69%
2022/02/23	0	0.00	2	19.05	19.00	-2	428	-0.47%
2022/02/22	24	18.90	0	0.00	18.90	24	432	5.55%
2022/02/21	1	19.05	0	0.00	19.05	1	435	0.23%
2022/02/15	23	18.90	2	18.85	19.00	21	445	4.72%
2022/02/14	37	18.90	0	0.00	18.95	37	442	8.37%
2022/02/10	4	19.10	0	0.00	19.15	4	434	0.92%
2022/02/09	0	0.00	0	19.05	19.15	0	429	0.00%
2022/02/07	2	18.95	0	0.00	19.00	2	419	0.48%
2022/01/26	4	18.90	0.2	18.95	18.85	3.8	414	0.92%
2022/01/25	53	18.91	0	0.00	18.90	53	413	12.82%
2022/01/24	4	19.00	5	19.00	19.05	-1	390	-0.26%
2022/01/21	3	19.05	30	19.05	19.05	-27	388	-6.96%
2022/01/12	0	0.00	36.9	19.20	19.25	-36.9	396	-9.31%
2022/01/10	7	19.11	0	0.00	19.10	7	391	1.79%
2022/01/05	10	19.20	0	0.00	19.20	10	390	2.56%
2022/01/03	0	0.00	0.1	19.20	19.20	-0.1	387	-0.04%
2021/12/29	0	0.00	1	19.30	19.35	-1	397	-0.25%
2021/12/24	0	0.00	0.3	19.20	19.20	-0.3	408	-0.08%
2021/12/17	5	19.10	0.1	19.10	19.10	4.9	418	1.18%
2021/12/15	5	19.15	0.2	19.10	19.15	4.8	417	1.15%
2021/12/10	1	19.20	0	0.00	19.25	1	419	0.24%
2021/12/08	1	19.25	0	0.00	19.20	1	413	0.24%
2021/12/07	1	19.30	0	0.00	19.30	1	402	0.25%
2021/12/06	11	19.31	0	0.00	19.35	11	395	2.78%
2021/12/03	0	0.00	5	19.40	19.45	-5	391	-1.28%
2021/11/29	1	19.30	0	0.00	19.35	1	393	0.25%
2021/11/24	0	0.00	4	19.65	19.65	-4	392	-1.02%
2021/11/15	2	19.75	0	0.00	19.55	2	403	0.50%
2021/11/05	1	19.50	0	0.00	19.40	1	477	0.21%
2021/10/19	0	0.00	0.4	19.40	19.45	-0.4	576	-0.07%
2021/10/15	0	0.00	26	19.30	19.30	-26	607	-4.28%
2021/10/08	5	19.13	0	0.00	19.20	5	612	0.82%
2021/10/07	0	19.15	0	0.00	19.20	0	616	0.00%
2021/10/06	3	19.10	0	0.00	19.10	3	622	0.48%
2021/10/04	5	19.12	0	0.00	19.10	5	627	0.80%
2021/10/01	5	19.17	10	19.20	19.10	-5	628	-0.80%
2021/09/29	3	19.22	0	0.00	19.15	3	630	0.48%
2021/09/24	0	0.00	0.9	19.15	19.25	-0.9	648	-0.14%
2021/09/22	5	19.17	1	19.20	19.15	4	664	0.60%
2021/09/15	2	19.20	0	0.00	19.25	2	670	0.30%
2021/09/13	3	19.17	0	0.00	19.40	3	693	0.43%
2021/09/10	1	19.15	0	0.00	19.20	1	698	0.14%
2021/09/08	2	19.20	0	0.00	19.10	2	701	0.29%
2021/09/06	1	19.35	0	0.00	19.35	1	715	0.14%
2021/08/31	0	0.00	2	19.45	19.45	-2	730	-0.27%
2021/08/30	0	0.00	0.5	19.45	19.55	-0.5	731	-0.06%
2021/08/26	0.1	19.55	0	0.00	19.35	0.1	737	0.02%
2021/08/18	1	19.10	2	19.10	19.15	-1	749	-0.13%
2021/08/17	1	19.25	0	0.00	19.10	1	752	0.13%
2021/08/16	0	0.00	1.1	20.13	20.00	-1.1	729	-0.15%
2021/08/03	0	0.00	0.1	20.90	21.00	-0.1	985	-0.01%
2021/08/02	0	0.00	1	21.00	21.05	-1	1,008	-0.10%
2021/07/27	2	20.75	2	20.83	20.70	0	1,070	0.00%
2021/07/21	0	0.00	2	20.05	20.25	-2	1,291	-0.15%
2021/07/15	0	0.00	0.2	20.07	20.15	-0.2	1,521	-0.01%
2021/07/13	0	0.00	0.1	20.00	20.10	-0.1	1,650	-0.01%
2021/07/09	2	19.90	0	0.00	20.05	2	1,715	0.12%
2021/07/07	0	0.00	5	20.05	20.05	-5	1,769	-0.28%
2021/07/06	0	0.00	2	19.95	19.95	-2	1,793	-0.11%
2021/07/01	0	0.00	1	19.80	19.70	-1	1,858	-0.05%
2021/06/29	0	0.00	4	19.80	19.80	-4	1,876	-0.21%
2021/06/28	0	0.00	1	19.95	20.00	-1	1,889	-0.05%
2021/06/25	0	0.00	1	20.10	20.10	-1	1,898	-0.05%
2021/06/22	1	19.70	0	0.00	19.70	1	1,894	0.05%
2021/06/18	0	0.00	10	19.70	19.75	-10	1,895	-0.53%
2021/06/16	2	19.60	0	0.00	19.75	2	1,968	0.10%
2021/06/07	0	0.00	3	19.70	19.75	-3	2,001	-0.15%
2021/05/27	1	19.40	0	0.00	19.75	1	2,036	0.05%
2021/05/26	0	0.00	0.3	19.60	19.65	-0.3	2,041	-0.02%
2021/05/25	2	19.60	2	19.50	19.50	0	2,048	0.00%
2021/05/20	1	19.50	0	0.00	19.45	1	2,068	0.05%
2021/05/17	0	0.00	30	19.14	19.00	-30	2,051	-1.46%
2021/05/14	0	0.00	10	19.68	19.55	-10	2,003	-0.50%
2021/05/13	0	0.00	12	19.53	19.30	-12	1,961	-0.61%
2021/05/12	3	19.70	2	19.65	19.60	1	1,919	0.05%
2021/05/11	1	20.50	0	0.00	20.15	1	1,820	0.05%
2021/05/10	0	0.00	10	20.90	20.95	-10	1,792	-0.56%
2021/05/07	3	20.38	0	0.00	20.45	3	1,779	0.17%
2021/05/06	2	20.60	0	0.00	20.55	2	1,762	0.11%
2021/05/05	1	20.55	0	0.00	20.60	1	1,753	0.06%
2021/05/04	1	21.00	5	21.00	20.40	-4	1,738	-0.23%
2021/05/03	2	21.40	0	0.00	21.15	2	1,707	0.12%
2021/04/29	3	21.63	2	21.50	21.45	1	1,692	0.06%
2021/04/28	72	22.15	0.2	22.40	22.20	71.8	1,611	4.46%
2021/04/27	0	0.00	62	21.97	22.10	-62	1,548	-4.00%
2021/04/26	0	0.00	8.7	21.58	21.55	-8.7	1,510	-0.58%
2021/04/23	143	21.48	14	21.50	21.50	129	1,519	8.49%	大買/鉅額交易
2021/04/22	70	22.23	15	21.67	21.65	55	1,491	3.69%
2021/04/21	5	21.30	5	21.60	21.50	0	1,359	0.00%
2021/04/20	0.2	21.26	0	0.00	21.30	0.2	1,328	0.02%
2021/04/19	13	21.75	39	21.77	21.65	-26	1,285	-2.02%
2021/04/16	4	20.80	1	20.90	20.95	3	1,230	0.24%
2021/04/15	2	20.60	0	0.00	20.70	2	1,193	0.17%
2021/04/14	0	0.00	0	20.10	20.35	0	1,175	0.00%
2021/04/13	0	0.00	11	20.36	20.15	-11	1,160	-0.95%
2021/04/12	3	20.20	0	0.00	20.20	3	1,127	0.27%
2021/04/09	2.2	20.07	2	20.13	20.15	0.2	1,104	0.02%
2021/04/06	0	0.00	5	19.70	19.80	-5	1,046	-0.48%
2021/04/01	0	0.00	20	19.75	19.80	-20	1,040	-1.92%
2021/03/30	2	19.65	1	19.65	19.70	1	1,017	0.10%
2021/03/29	9	19.60	0	0.00	19.65	9	1,014	0.89%
2021/03/26	15	19.50	0	0.00	19.60	15	1,012	1.48%
2021/03/25	17	19.51	0	0.00	19.50	17	1,011	1.68%
2021/03/24	0	19.55	0	0.00	19.55	0	1,016	0.00%
2021/03/23	3	19.50	0	0.00	19.55	3	1,018	0.29%
2021/03/18	1	19.80	0.7	19.75	19.70	0.3	957	0.03%
2021/03/11	1	19.75	0	0.00	19.80	1	992	0.10%
2021/03/09	0	0.00	3	19.55	19.55	-3	973	-0.31%
2021/03/05	0.1	19.45	0	0.00	19.45	0.1	974	0.01%
2021/03/02	1	19.40	0	0.00	19.25	1	996	0.10%
2021/02/26	1	19.60	0	0.00	19.45	1	997	0.10%
2021/02/25	0	0.00	1	19.75	19.75	-1	987	-0.10%
2021/02/24	1	19.60	0.1	19.65	19.75	0.9	989	0.09%
2021/02/23	1	19.70	0	0.00	19.75	1	980	0.10%
2021/02/18	0	0.00	1	19.30	19.20	-1	957	-0.10%
2021/02/17	10	19.00	0	0.00	19.20	10	954	1.05%
2021/02/05	21	18.89	0	0.00	18.90	21	947	2.22%
2021/02/03	0.1	18.85	0	18.85	18.90	0	959	0.01%
2021/02/02	0.1	18.90	0	0.00	19.00	0.1	979	0.01%
2021/01/28	0.1	18.90	0	0.00	18.90	0.1	964	0.01%
2021/01/25	0	0.00	6	19.00	19.10	-6	946	-0.63%
2021/01/22	0.3	19.10	0	0.00	19.15	0.3	934	0.03%
2021/01/21	10.2	19.10	0	0.00	19.15	10.2	928	1.10%
2021/01/20	1.3	19.32	4	19.20	19.20	-2.7	921	-0.29%
2021/01/19	5.2	19.99	0	0.00	19.80	5.2	893	0.58%
2021/01/18	5	20.00	10	20.05	20.00	-5	881	-0.57%
2021/01/11	2	20.00	2	20.00	20.00	0	881	0.00%
2021/01/08	0	0.00	6	19.75	19.85	-6	857	-0.70%
2021/01/07	12	19.45	1.8	19.50	19.60	10.3	858	1.19%
2021/01/06	0	0.00	2	19.90	19.45	-2	852	-0.23%
2020/12/31	3	19.90	3	19.90	19.90	0	833	0.00%
2020/12/30	22	19.72	12	19.80	19.85	10	829	1.21%
2020/12/24	1	19.60	0	0.00	19.65	1	806	0.12%
2020/12/23	0	0.00	6	19.60	19.55	-6	802	-0.75%
2020/12/21	6	19.85	0	0.00	19.95	6	812	0.74%
2020/12/17	1.3	20.04	0	0.00	20.00	1.3	836	0.16%
2020/12/14	2	20.05	0	0.00	20.10	2	877	0.23%
2020/12/10	0	0.00	2.2	20.05	20.15	-2.2	868	-0.25%
2020/12/08	7	20.40	3	20.42	20.35	4	879	0.45%
2020/12/07	0	0.00	53.1	20.80	21.05	-53.1	852	-6.23%
2020/12/04	5	20.50	0	0.00	20.55	5	843	0.59%
2020/12/02	1	20.40	2	20.40	20.60	-1	862	-0.12%
2020/12/01	0	0.00	2	20.55	20.65	-2	859	-0.23%
2020/11/30	0	0.00	15	21.00	21.05	-15	851	-1.76%
2020/11/27	0	0.00	2	20.55	20.60	-2	821	-0.24%
2020/11/26	0	0.00	1	20.50	20.50	-1	814	-0.12%
2020/11/25	0	0.00	11.1	20.21	20.20	-11.1	814	-1.36%
2020/11/24	0	0.00	6	20.05	20.10	-6	808	-0.74%
2020/11/23	6	20.20	0	0.00	20.05	6	806	0.74%
2020/11/18	1	20.10	0	0.00	20.20	1	807	0.12%
2020/11/17	0	0.00	1	20.20	20.15	-1	804	-0.12%
2020/11/16	0	0.00	3	20.10	20.05	-3	813	-0.37%
2020/11/11	1	20.15	3	20.17	20.15	-2	829	-0.24%
2020/11/10	1	19.90	0	0.00	19.90	1	812	0.12%
2020/11/09	1	19.60	0	0.00	19.65	1	797	0.13%
2020/10/30	1	19.15	0	0.00	19.05	1	811	0.12%
2020/10/29	0	0.00	10	19.12	19.10	-10	812	-1.23%
2020/10/28	0	0.00	5	19.25	19.20	-5	812	-0.62%
2020/10/27	12	19.25	0	0.00	19.25	12	816	1.47%
2020/10/23	2	19.40	0	0.00	19.40	2	828	0.24%
2020/10/22	13	19.06	4	19.45	19.45	9	837	1.07%
2020/10/21	7	19.41	8	19.43	19.45	-1	795	-0.13%
2020/10/20	6	19.25	0	0.00	19.20	6	793	0.76%
2020/10/16	0.2	19.10	0	0.00	19.10	0.2	782	0.02%
2020/10/14	0	0.00	8	19.40	19.35	-8	785	-1.02%
2020/10/07	2	19.50	0	0.00	19.60	2	832	0.24%
2020/10/06	2	19.68	3	19.67	19.70	-1	844	-0.12%
2020/10/05	6	19.43	0	0.00	19.50	6	851	0.70%
2020/09/30	0	0.00	1	19.40	19.40	-1	856	-0.12%
2020/09/28	1	19.40	1	19.55	19.55	0	861	0.00%
2020/09/25	1	19.15	0	0.00	19.30	1	867	0.12%
2020/09/24	0	19.15	11	19.44	19.10	-11	864	-1.27%
2020/09/23	7	20.46	11	20.14	19.90	-4	849	-0.47%
2020/09/22	0.2	20.75	0	0.00	20.75	0.2	822	0.02%
2020/09/21	0.3	20.90	1	21.00	21.00	-0.7	811	-0.09%
2020/09/18	0	0.00	4	20.19	20.35	-4	776	-0.52%
2020/09/17	3	20.25	3	20.35	20.15	0	774	0.00%
2020/09/16	0	0.00	2	20.05	20.15	-2	764	-0.26%
2020/09/15	3	20.10	0	0.00	20.10	3	764	0.39%
2020/09/11	0	0.00	3	20.10	20.10	-3	762	-0.39%
2020/09/10	0.3	19.85	1	19.55	19.95	-0.7	741	-0.09%
2020/09/08	1.5	19.90	1	20.20	19.90	0.5	730	0.06%
2020/09/07	0	19.95	1	20.00	20.00	-1	728	-0.14%
2020/09/04	0	0.00	1	19.55	19.60	-1	715	-0.14%
2020/09/03	0.5	19.40	0	0.00	19.50	0.5	720	0.07%
2020/09/02	0.6	19.40	0	0.00	19.45	0.6	721	0.08%
2020/08/28	1	19.50	0	0.00	19.60	1	732	0.14%
2020/08/27	0.5	19.45	0	0.00	19.50	0.5	748	0.07%
2020/08/26	0	0.00	1	19.55	19.65	-1	749	-0.13%
2020/08/20	3	19.08	1	19.00	18.90	2	818	0.24%
2020/08/19	1	19.50	1	19.50	19.50	0	832	0.00%
2020/08/18	0	0.00	3	19.35	19.55	-3	823	-0.36%
2020/08/17	0	0.00	6	19.44	19.35	-6	822	-0.73%
2020/08/13	1	18.95	0	0.00	19.00	1	806	0.12%
2020/08/11	0	0.00	6	19.20	19.05	-6	806	-0.74%
2020/08/06	0	0.00	3.4	18.79	18.85	-3.4	789	-0.44%
2020/08/04	11	19.00	0	0.00	19.05	11	789	1.39%
2020/07/31	0	0.00	1	18.85	18.65	-1	783	-0.13%
2020/07/29	1	18.50	1	18.80	18.55	0	780	0.00%
2020/07/28	1	18.45	0	0.00	18.45	1	783	0.13%
2020/07/27	2	18.75	0	0.00	18.65	2	785	0.25%
2020/07/22	4	19.29	0	0.00	19.30	4	803	0.50%
2020/07/20	1	18.90	0	0.00	18.90	1	790	0.13%
2020/07/15	1.7	19.31	9	19.36	19.35	-7.3	792	-0.92%
2020/07/14	6	20.10	0	0.00	20.10	6	778	0.77%
2020/07/13	3	20.20	0	0.00	20.20	3	767	0.39%
2020/07/09	0	0.00	3	20.50	20.35	-3	762	-0.39%
2020/06/23	1	19.95	0	0.00	19.95	1	789	0.13%
2020/06/19	2	20.00	0	0.00	19.65	2	810	0.25%
2020/06/18	4	20.04	0	0.00	20.00	4	807	0.50%
2020/06/17	3	20.20	0	0.00	20.15	3	804	0.37%
2020/06/15	2	19.88	0	0.00	19.85	2	845	0.24%
2020/06/10	1	20.70	1	21.00	20.75	0	866	0.00%
2020/06/09	0	0.00	1	20.75	20.45	-1	884	-0.11%
2020/05/29	0	0.00	2	19.95	19.95	-2	890	-0.22%
2020/05/28	5	20.36	0	0.00	20.20	5	874	0.57%
2020/05/27	7.1	20.39	0	0.00	20.55	7.1	852	0.83%
2020/05/26	0	0.00	7	19.64	19.80	-7	812	-0.86%
2020/05/25	0	0.00	1	18.95	19.00	-1	786	-0.13%
2020/05/22	1	18.85	0	0.00	18.75	1	792	0.13%
2020/05/20	20	18.80	0	0.00	18.75	20	802	2.49%
2020/05/19	0	0.00	1	18.95	18.80	-1	810	-0.12%
2020/05/15	1	18.60	0	0.00	18.70	1	852	0.12%
2020/05/12	0.3	18.90	2	19.20	18.90	-1.7	864	-0.20%
2020/05/11	1	19.05	2	19.20	19.20	-1	859	-0.12%
2020/05/08	4	19.13	0	0.00	19.05	4	857	0.47%
2020/05/07	0	0.00	2.1	19.10	19.20	-2.1	856	-0.24%
2020/05/06	0	0.00	2	19.00	18.70	-2	855	-0.23%
2020/04/30	0	0.00	2	19.60	19.80	-2	846	-0.24%
2020/04/23	1	17.80	0	0.00	17.85	1	834	0.12%
2020/04/17	2	18.15	0	0.00	18.15	2	835	0.24%
2020/04/16	0	0.00	1	17.95	17.95	-1	819	-0.12%
2020/04/15	8	18.21	6	18.20	18.15	2	810	0.25%
2020/04/14	2	18.20	0	0.00	18.25	2	802	0.25%
2020/04/10	0	0.00	2	18.35	18.45	-2	794	-0.25%
2020/04/09	1	18.10	0	0.00	18.15	1	792	0.13%
2020/04/08	3	18.30	4	17.73	18.30	-1	788	-0.13%
2020/04/07	0	0.00	1	17.25	17.50	-1	771	-0.13%
2020/04/06	2	17.10	0	0.00	17.20	2	762	0.26%
2020/03/31	4	17.11	0	0.00	17.25	4	754	0.53%
2020/03/30	7	16.45	6	16.80	16.90	1	751	0.13%
2020/03/26	2	16.75	0	0.00	16.65	2	727	0.27%
2020/03/25	2	16.85	0	0.00	16.90	2	717	0.28%
2020/03/24	10	15.85	0	0.00	15.40	10	695	1.44%
2020/03/19	10	15.10	3	15.45	15.10	7	685	1.02%
2020/03/18	2	16.88	2	16.90	16.75	0	656	0.00%
2020/03/17	0	0.00	8	17.05	17.10	-8	641	-1.25%
2020/03/16	2	17.65	0	0.00	17.70	2	630	0.32%
2020/03/13	4	17.43	8	17.36	18.00	-4	623	-0.64%
2020/03/12	26	19.04	3	19.58	19.20	23	599	3.84%
2020/03/11	1	20.30	3	20.40	20.25	-2	581	-0.34%
2020/03/10	2	19.80	0	0.00	20.10	2	579	0.35%
2020/03/09	34	20.50	0	0.00	20.20	34	569	5.97%
2020/03/05	3	21.30	0	0.00	21.30	3	548	0.55%
2020/02/25	4	21.25	0	0.00	21.45	4	561	0.71%
2020/02/24	23	21.38	0	0.00	21.40	23	563	4.08%
2020/02/20	2	22.25	2	22.30	22.10	0	558	0.00%
2020/02/19	6	22.13	2	22.13	22.15	4	560	0.71%
2020/02/18	0	0.00	2	21.60	21.75	-2	537	-0.37%
2020/02/17	6	21.25	1	21.30	21.30	5	539	0.93%
2020/02/04	0	0.00	4	20.63	20.60	-4	571	-0.70%
2020/02/03	4	20.33	0	0.00	20.25	4	573	0.70%
2020/01/20	0	0.00	1	21.45	21.35	-1	569	-0.18%
2020/01/15	0	0.00	0.1	21.15	21.15	-0.1	581	-0.02%
2020/01/13	0	0.00	2	21.40	21.30	-2	623	-0.32%
2020/01/07	1	20.80	0	0.00	20.80	1	786	0.13%
2020/01/06	0.8	20.80	0	0.00	20.90	0.8	794	0.09%
2020/01/02	0	0.00	10	20.90	21.00	-10	795	-1.26%
2019/12/30	20	20.95	0	0.00	20.95	20	793	2.52%
2019/12/24	1	20.75	0	0.00	20.75	1	806	0.12%
2019/12/13	1	20.70	0	0.00	20.70	1	837	0.12%
2019/12/04	1	20.55	7	20.55	20.55	-6	843	-0.71%
2019/11/19	0	0.00	1.9	20.70	20.80	-1.9	937	-0.21%
2019/11/11	0	0.00	1	22.15	21.80	-1	935	-0.11%
2019/11/06	1	21.80	0	0.00	21.80	1	918	0.11%
2019/11/05	0	0.00	2	21.80	21.90	-2	926	-0.22%
2019/10/31	1	21.95	0	0.00	21.90	1	966	0.10%
2019/10/30	0	0.00	1	22.35	22.20	-1	978	-0.10%
2019/10/29	0	0.00	1	21.80	21.80	-1	967	-0.10%
2019/10/28	3	21.90	0	0.00	21.80	3	978	0.31%
2019/10/23	2	21.80	0	0.00	21.80	2	1,023	0.20%
2019/10/22	1	22.20	1	22.50	22.05	0	1,036	0.00%
2019/10/21	7	22.40	3	22.15	22.30	4	1,038	0.39%
2019/10/18	6	21.88	1	22.25	21.55	5	1,040	0.48%
2019/10/17	2	22.08	11	22.43	22.20	-9	1,021	-0.88%
2019/10/16	0	0.00	2	21.65	21.65	-2	941	-0.21%
2019/10/14	0	0.00	2	20.68	20.75	-2	931	-0.21%
2019/10/04	0	0.00	3.5	20.25	20.20	-3.5	1,000	-0.35%
2019/09/27	1	20.45	0.7	20.55	20.50	0.3	1,163	0.02%
2019/09/26	1	21.05	0	0.00	21.00	1	1,219	0.08%
2019/09/25	2	21.30	1	21.40	21.25	1	1,361	0.07%
2019/09/20	0	0.00	3	21.20	21.15	-3	1,500	-0.20%
2019/09/18	0	0.00	5	21.05	20.95	-5	1,576	-0.32%
2019/09/04	1	21.30	0	0.00	21.40	1	1,762	0.06%
2019/09/03	1	21.10	5	21.20	21.00	-4	1,751	-0.23%
2019/08/27	5	19.83	1.2	19.85	19.80	3.8	1,802	0.21%
2019/08/26	1	20.05	0	0.00	20.15	1	1,929	0.05%
2019/08/23	2	20.18	10	20.25	20.20	-8	1,973	-0.41%
2019/08/20	0	0.00	10	20.65	20.60	-10	2,273	-0.44%
2019/08/15	0	0.00	1.5	20.52	20.55	-1.5	2,322	-0.06%
2019/08/14	1	20.30	16	20.68	20.30	-15	2,323	-0.65%
2019/08/13	10	20.93	0	0.00	20.60	10	2,310	0.43%
2019/08/12	5	20.90	0	0.00	21.00	5	2,369	0.21%
2019/08/08	1	20.95	0	0.00	21.10	1	2,415	0.04%
2019/08/07	11	21.08	0	0.00	20.95	11	2,432	0.45%
2019/08/06	2	21.13	0	0.00	21.20	2	2,444	0.08%
2019/08/02	3	21.90	0	0.00	21.90	3	2,472	0.12%
2019/08/01	0.1	21.70	0	0.00	21.50	0.1	2,462	0.00%
2019/07/31	1	21.70	0	0.00	21.85	1	2,452	0.04%
2019/07/30	1	21.90	0	0.00	21.95	1	2,457	0.04%
2019/07/29	0	0.00	1	22.20	22.20	-1	2,452	-0.04%
2019/07/26	4	22.00	0	0.00	22.05	4	2,475	0.16%
2019/07/25	2	21.85	5	21.90	21.80	-3	2,498	-0.12%
2019/07/24	0	0.00	1.6	22.03	22.05	-1.6	2,538	-0.06%
2019/07/23	1	22.15	0	0.00	22.15	1	2,554	0.04%
2019/07/22	2	22.25	0	0.00	22.20	2	2,634	0.08%
2019/07/19	0	0.00	16	22.45	22.55	-16	2,615	-0.61%
2019/07/18	5	22.60	0	0.00	22.40	5	2,603	0.19%
2019/07/16	16	22.60	0	0.00	22.55	16	2,586	0.62%
2019/07/15	5	22.55	0	0.00	22.60	5	2,577	0.19%
2019/07/12	5	22.55	0	0.00	22.70	5	2,574	0.19%
2019/07/11	10	22.73	0	0.00	22.55	10	2,568	0.39%
2019/07/10	3	23.10	1	23.00	23.00	2	2,536	0.08%
2019/07/09	5	23.05	0	0.00	23.05	5	2,531	0.20%
2019/07/08	2	22.93	0	0.00	22.85	2	2,520	0.08%
2019/07/05	16	23.55	0	0.00	23.25	16	2,523	0.63%
2019/07/02	2	24.90	20	24.50	24.55	-18	2,461	-0.73%
2019/07/01	5	27.79	0	0.00	27.85	5	2,372	0.21%
2019/06/28	3	27.80	2	27.80	27.70	1	2,346	0.04%
2019/06/26	0	0.00	3	28.20	28.30	-3	2,423	-0.12%
2019/06/25	3	28.30	0	0.00	28.10	3	2,506	0.12%
2019/06/19	0	0.00	2	28.60	28.40	-2	2,528	-0.08%
2019/06/18	1	28.60	4	28.85	28.30	-3	2,517	-0.12%
2019/06/17	3	28.07	0	0.00	28.30	3	2,490	0.12%
2019/06/14	1	27.45	0	0.00	27.30	1	2,456	0.04%
2019/06/11	0	0.00	1.4	28.02	28.00	-1.4	2,447	-0.06%
2019/06/06	0	0.00	51	28.00	27.60	-51	2,445	-2.09%
2019/06/03	0	0.00	1	29.20	29.20	-1	2,397	-0.04%
2019/05/31	6	29.67	11	29.81	29.20	-5	2,382	-0.21%
2019/05/30	1	28.20	1.1	28.53	28.95	-0.1	2,243	0.00%
2019/05/29	11	28.25	5	28.70	28.75	6	2,215	0.27%
2019/05/28	38	28.84	4.8	28.79	28.50	33.2	2,160	1.54%
2019/05/27	9	26.68	8	27.10	27.40	1	2,010	0.05%
2019/05/23	1	24.60	52	24.50	24.55	-51	1,882	-2.71%
2019/05/21	2	25.35	0	0.00	25.50	2	1,881	0.11%
2019/05/17	2	25.20	21	24.79	25.10	-19	1,872	-1.01%
2019/05/16	5	25.72	9	25.13	25.00	-4	1,811	-0.22%
2019/05/15	0	0.00	10	26.85	26.95	-10	1,774	-0.56%
2019/05/14	2	26.65	48.1	26.18	26.20	-46.1	1,768	-2.61%
2019/05/08	0	0.00	6	26.12	26.05	-6	1,701	-0.35%
2019/05/07	1	26.10	2	26.05	26.05	-1	1,694	-0.06%
2019/05/06	5	25.35	4	25.31	25.35	1	1,682	0.06%
2019/05/03	39	26.30	5	26.30	25.65	34	1,673	2.03%
2019/05/02	22	25.74	10	25.48	26.00	12	1,640	0.73%
2019/04/30	0	0.00	1	24.90	25.15	-1	1,595	-0.06%
2019/04/26	9	24.28	5	24.50	24.20	4	1,519	0.26%
2019/04/19	0	0.00	6	23.27	23.20	-6	1,505	-0.40%
2019/04/18	0	0.00	0.3	23.20	23.25	-0.3	1,512	-0.02%
2019/04/08	2	23.90	1	24.00	24.20	1	1,472	0.07%
2019/04/01	0	0.00	10	23.20	23.00	-10	1,336	-0.75%
2019/03/28	10	23.90	1	23.90	23.90	9	1,180	0.76%
2019/03/27	0	0.00	17	22.57	22.70	-17	1,080	-1.57%
2019/03/26	2	21.75	2	21.55	21.60	0	992	0.00%
2019/03/20	14	21.30	0	0.00	21.25	14	1,013	1.38%
2019/03/13	0	0.00	10	21.35	21.35	-10	991	-1.01%
2019/03/12	0	0.00	35	21.25	21.25	-35	1,000	-3.50%
2019/03/11	35	21.52	0	0.00	21.50	35	993	3.52%
2019/03/08	0	0.00	0.7	21.00	21.10	-0.7	978	-0.07%
2019/02/25	0	0.00	10	20.60	20.55	-10	1,016	-0.98%
2019/02/22	10	20.55	0	0.00	20.60	10	1,022	0.98%
2019/02/18	0	0.00	28	20.42	20.50	-28	1,056	-2.65%
2019/02/15	8	20.51	20	20.65	20.45	-12	1,059	-1.13%
2019/02/14	0	0.00	0	20.65	20.80	0	1,064	0.00%
2019/02/13	20	20.73	0	0.00	20.65	20	1,069	1.87%
2019/01/30	0	0.00	2	20.80	20.70	-2	1,141	-0.18%
2019/01/25	10	20.03	0	0.00	20.20	10	1,175	0.85%
2019/01/24	5	20.08	0	0.00	20.10	5	1,178	0.42%
2019/01/07	3	19.70	10	19.70	19.75	-7	1,210	-0.58%
2019/01/04	2	19.70	0	0.00	19.70	2	1,224	0.16%
2019/01/03	5	19.55	0	0.00	19.75	5	1,279	0.39%
2019/01/02	0	0.00	10	20.00	19.60	-10	1,332	-0.75%
2018/12/28	2	19.85	5	19.93	19.95	-3	1,397	-0.21%
2018/12/27	1	19.95	4	20.00	19.95	-3	1,544	-0.19%
2018/12/25	2	20.25	0	0.00	20.25	2	1,585	0.13%
2018/12/22	0	0.00	5	20.20	20.45	-5	1,608	-0.31%
2018/12/20	2	20.35	0	0.00	20.25	2	1,673	0.12%
2018/12/19	2	20.40	5	20.55	20.55	-3	1,688	-0.18%
2018/12/18	1	20.55	0	0.00	20.50	1	1,715	0.06%
2018/12/13	0	0.00	1	20.45	20.75	-1	1,690	-0.06%
2018/12/12	0	0.00	10	19.70	20.15	-10	1,668	-0.60%
2018/12/07	3	19.55	3	19.65	19.65	0	1,671	0.00%
2018/12/06	4	19.35	0	0.00	19.50	4	1,680	0.24%
2018/12/05	11	19.73	10	19.80	19.60	1	1,675	0.06%
2018/12/04	8	19.94	0	0.00	20.15	8	1,675	0.48%
2018/12/03	2	20.15	0	0.00	20.25	2	1,691	0.12%
2018/11/28	2	19.60	2	19.70	19.65	0	1,688	0.00%
2018/11/23	0	0.00	2	19.50	19.30	-2	1,787	-0.11%
2018/11/21	0	0.00	3	19.75	19.80	-3	1,786	-0.17%
2018/11/15	3	19.83	3	19.87	20.00	0	1,753	0.00%
2018/11/14	1	19.55	0	0.00	19.55	1	1,741	0.06%
2018/11/13	2	19.15	2	19.30	19.30	0	1,736	0.00%
2018/11/12	2	19.65	1	19.65	19.65	1	1,741	0.06%
2018/11/09	13	19.53	3	19.57	19.80	10	1,741	0.57%
2018/11/08	10	19.50	2	19.90	19.90	8	1,705	0.47%
2018/11/07	0	0.00	2	19.10	19.30	-2	1,671	-0.12%
2018/11/06	12	19.02	0	0.00	19.00	12	1,656	0.72%
2018/11/02	0	0.00	0.3	18.65	18.75	-0.3	1,632	-0.02%
2018/10/26	0	0.00	2	17.55	17.70	-2	1,598	-0.13%
2018/10/25	0	0.00	1	17.70	17.60	-1	1,600	-0.06%
2018/10/23	0	0.00	20	18.25	18.15	-20	1,611	-1.24%
2018/10/18	0	0.00	10	17.95	18.05	-10	1,558	-0.64%
2018/10/16	0	0.00	2	18.50	18.20	-2	1,528	-0.13%
2018/10/12	0	0.00	0.9	18.40	18.40	-0.9	1,478	-0.06%
2018/10/11	2	18.50	24	18.22	17.80	-22	1,449	-1.52%
2018/10/09	0	0.00	24	18.70	19.15	-24	1,389	-1.73%
2018/10/08	15	18.68	1	18.75	18.40	14	1,334	1.05%
2018/10/05	1	18.65	1	18.85	18.85	0	1,262	0.00%
2018/10/04	5	18.34	3	18.40	18.35	2	1,112	0.18%
2018/09/27	30	18.25	2	18.10	18.35	28	998	2.80%
2018/09/19	0	0.00	30	17.25	17.30	-30	941	-3.18%
2018/09/17	0	0.00	1	17.20	17.25	-1	959	-0.10%
2018/09/14	3	17.30	3	17.25	17.25	0	969	0.00%
2018/09/13	5	17.25	0	0.00	17.25	5	967	0.52%
2018/09/11	0	0.00	0.4	16.90	16.90	-0.4	977	-0.04%
2018/08/31	32	17.35	0	0.00	17.40	32	983	3.25%
2018/08/21	0	0.00	0.2	16.85	16.90	-0.2	946	-0.02%
2018/08/09	0	0.00	0.2	16.65	16.70	-0.2	893	-0.02%
2018/07/18	0	0.00	0.7	16.00	16.10	-0.7	983	-0.07%
2018/07/10	3	16.15	0	0.00	16.00	3	1,147	0.26%
2018/07/03	0	0.00	4	15.85	15.85	-4	1,165	-0.34%
2018/06/27	0	0.00	3	17.35	17.30	-3	1,108	-0.27%
2018/06/08	0	0.00	5	17.40	17.25	-5	1,053	-0.47%
2018/06/06	0	0.00	3	17.80	17.80	-3	1,057	-0.28%
2018/06/05	0	0.00	1	17.90	17.85	-1	1,026	-0.10%
2018/05/21	0	0.00	1.9	17.43	17.45	-1.9	985	-0.19%
2018/05/16	1	17.40	0	0.00	17.35	1	979	0.10%
2018/05/14	0	0.00	2	17.70	17.70	-2	1,018	-0.20%
2018/05/11	0	0.00	12.8	17.62	17.60	-12.8	1,022	-1.25%
2018/05/10	0	0.00	10	17.70	17.60	-10	1,016	-0.98%
2018/05/09	0	0.00	6.2	17.65	17.60	-6.2	1,004	-0.62%
2018/05/08	0	0.00	8	17.68	17.80	-8	1,001	-0.80%
2018/05/02	0	0.00	1	17.65	17.65	-1	969	-0.10%
2018/04/27	0	0.00	3.5	17.14	17.15	-3.5	922	-0.38%
2018/04/26	2	17.00	1	17.00	17.00	1	914	0.11%
2018/04/24	0.2	16.85	0	0.00	16.95	0.2	910	0.02%
2018/04/23	0.1	16.95	5.5	17.03	17.00	-5.4	890	-0.61%
2018/04/20	0.2	16.65	3	16.65	16.65	-2.8	857	-0.33%
2018/04/17	1	15.85	10	15.80	15.85	-9	819	-1.10%
2018/04/16	0	0.00	10	15.80	15.75	-10	896	-1.12%
2018/03/31	0	0.00	10	15.65	15.70	-10	979	-1.02%
2018/03/30	0	0.00	10	15.55	15.55	-10	992	-1.01%
2018/03/28	0.3	15.40	0	0.00	15.45	0.3	1,041	0.03%
2018/03/22	1	15.55	4	15.65	15.55	-3	1,143	-0.26%
2018/03/21	1.3	15.63	0	0.00	15.60	1.3	1,149	0.11%
2018/03/20	5	15.65	0	0.00	15.60	5	1,161	0.43%
2018/03/19	3	15.70	0	0.00	15.70	3	1,169	0.26%
2018/03/15	2	15.60	0	0.00	15.60	2	1,090	0.18%
2018/03/08	0	0.00	25	15.66	15.70	-25	1,008	-2.48%
2018/02/12	10	15.40	0	0.00	15.45	10	997	1.00%
2018/02/01	0	0.00	10	16.40	16.50	-10	934	-1.07%
2018/01/23	0	0.00	3.3	16.64	16.65	-3.3	894	-0.37%
2018/01/22	0	0.00	3	16.60	16.65	-3	891	-0.34%
2018/01/17	0	0.00	10	16.61	16.60	-10	859	-1.16%
2018/01/16	9	16.50	0	0.00	16.55	9	848	1.06%
2018/01/15	50	16.60	0	0.00	16.55	50	826	6.05%
2018/01/12	0	0.00	10	16.60	16.55	-10	806	-1.24%
2018/01/11	0	0.00	0.1	16.50	16.55	-0.1	793	-0.01%
2018/01/03	20	16.60	0	0.00	16.55	20	712	2.81%
2018/01/02	0	0.00	3	16.60	16.65	-3	696	-0.43%