台通 (8011)-凱基-台南券商分點個股進出

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

台通

(8011)

可現股當沖

股價
21.95
漲跌
▼0.20
漲幅
-0.90%
成交量
1,378張
產業
上市通信網路類股
186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

台通 (8011)籌碼相關－凱基-台南券商分點個股進出

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-台南券商分點個股進出
凱基-台南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
2024/05/17	0	0.00	6	22.03	22.15	-6	11,258	-0.05%
2024/05/15	2	21.85	0	0.00	21.70	2	11,520	0.02%
2024/05/09	5	23.05	2	23.80	23.25	3	11,949	0.03%
2024/05/08	0	0.00	1	22.60	22.50	-1	11,942	-0.01%
2024/05/07	2	21.70	2	21.80	21.65	0	11,978	0.00%
2024/05/03	1	21.70	0	0.00	21.65	1	12,023	0.01%
2024/04/30	2	21.90	0	0.00	21.85	2	12,048	0.02%
2024/04/25	3	21.62	19	21.67	21.65	-16	12,090	-0.13%
2024/04/24	1	21.60	1	21.80	21.80	0	12,106	0.00%
2024/04/22	2	24.15	1	25.20	23.85	1	11,873	0.01%
2024/04/19	1	24.55	0	0.00	24.65	1	11,838	0.01%
2024/04/18	1	26.45	40	26.15	26.15	-39	11,732	-0.33%
2024/04/17	0	0.00	2	25.95	26.20	-2	11,689	-0.02%
2024/04/16	4	25.61	32	25.21	25.20	-28	11,764	-0.24%
2024/04/12	21.1	26.23	3	26.22	26.15	18.1	11,923	0.15%
2024/04/11	33	25.63	22	25.60	25.75	11	11,938	0.09%
2024/04/10	4	24.50	1	24.55	24.50	3	11,637	0.03%
2024/04/09	3	25.05	0	0.00	24.75	3	11,670	0.03%
2024/04/08	0	0.00	1	25.00	24.40	-1	11,664	-0.01%
2024/04/02	0	0.00	4	23.58	23.40	-4	12,017	-0.03%
2024/04/01	2	23.95	0	0.00	23.75	2	11,984	0.02%
2024/03/28	1	23.95	1	24.00	23.65	0	12,109	0.00%
2024/03/27	1	23.30	2	23.35	23.55	-1	12,098	-0.01%
2024/03/26	1	23.65	1	23.55	23.40	0	12,094	0.00%
2024/03/25	2	25.05	3	25.40	25.20	-1	12,088	-0.01%
2024/03/22	5	24.98	3	25.15	24.90	2	12,232	0.02%
2024/03/21	0	0.00	2.2	25.76	25.60	-2.2	12,191	-0.02%
2024/03/20	1	25.30	1	25.45	25.40	0	12,186	0.00%
2024/03/19	7	26.10	11	26.24	25.95	-4	12,325	-0.03%
2024/03/18	23	25.39	10	25.67	25.35	13	12,262	0.11%
2024/03/15	2.2	28.00	0	0.00	28.00	2.2	12,625	0.02%
2024/03/14	31	31.41	45	31.28	31.10	-14	12,670	-0.11%
2024/03/13	45.5	33.60	29	32.65	32.95	16.5	12,421	0.13%
2024/03/12	5	32.15	11	33.35	33.55	-6	11,124	-0.05%
2024/03/11	1	29.20	4	30.35	30.50	-3	10,626	-0.03%
2024/03/08	25	28.00	10	27.84	27.75	15	10,468	0.14%
2024/03/07	4	27.50	2	27.80	27.00	2	10,180	0.02%
2024/03/06	77	30.02	30	29.46	29.20	47	9,852	0.48%
2024/03/05	4	28.60	14	29.25	29.25	-10	8,938	-0.11%
2024/03/04	0	0.00	11	26.60	26.60	-11	8,323	-0.13%
2024/02/29	5	23.35	0	0.00	23.40	5	7,924	0.06%
2024/02/23	2	24.25	2	24.10	23.90	0	7,900	0.00%
2024/02/20	0	24.55	4	24.65	23.95	-4	7,801	-0.05%
2024/02/16	6	23.64	0	0.00	23.70	6	7,530	0.08%
2024/02/05	3	24.95	8	24.48	24.15	-5	7,435	-0.07%
2024/02/02	0	0.00	1	22.95	23.40	-1	7,312	-0.01%
2024/02/01	2	22.90	0	0.00	22.60	2	7,361	0.03%
2024/01/31	17	23.78	2	23.85	24.45	15	7,109	0.21%
2024/01/30	0	0.00	2	23.70	23.65	-2	7,002	-0.03%
2024/01/24	0	0.00	3	22.62	22.55	-3	6,830	-0.04%
2024/01/23	1	22.80	0	0.00	22.65	1	6,801	0.01%
2024/01/22	1	23.30	21	23.23	23.10	-20	6,754	-0.30%
2024/01/19	0	0.00	5	23.15	22.95	-5	6,692	-0.07%
2024/01/18	0	0.00	95	23.01	22.95	-95	6,652	-1.43%
2024/01/17	0	0.00	10	23.03	22.80	-10	6,572	-0.15%
2024/01/11	0	0.00	1	21.90	21.95	-1	6,412	-0.02%
2024/01/10	66	22.02	11	21.90	21.75	55	6,360	0.86%
2024/01/09	36	22.44	20	22.00	21.60	16	6,200	0.26%
2024/01/08	2	22.60	0	0.00	22.60	2	6,059	0.03%
2024/01/05	57	25.15	48.8	24.57	24.65	8.2	5,793	0.14%
2024/01/04	22	24.12	0	0.00	23.90	22	5,504	0.40%
2024/01/03	8	23.83	0	0.00	24.00	8	5,440	0.15%
2024/01/02	0	0.00	30.1	24.18	24.30	-30.1	5,376	-0.56%
2023/12/29	48	24.06	27	24.37	24.20	21	5,264	0.40%
2023/12/28	4	23.80	13	23.96	23.90	-9	4,999	-0.18%
2023/12/27	3	23.48	3	23.25	23.10	0	4,838	0.00%
2023/12/22	0	0.00	1	23.40	23.30	-1	4,576	-0.02%
2023/12/21	14	23.46	11	23.16	23.25	3	4,517	0.07%
2023/12/20	8	23.35	28.1	23.04	23.35	-20.1	4,422	-0.45%
2023/12/19	21	22.96	11	23.31	23.35	10	4,249	0.24%
2023/12/18	22	22.53	10	22.60	22.15	12	4,033	0.30%
2023/12/15	2	22.58	1	22.65	22.40	1	3,973	0.03%
2023/12/14	19	23.38	13	23.21	22.70	6	3,887	0.15%
2023/12/13	11	23.91	22.2	22.98	23.95	-11.2	3,603	-0.31%
2023/12/12	59	23.82	27	23.96	23.75	32	3,226	0.99%
2023/12/11	0	0.00	4	22.35	22.35	-4	2,403	-0.17%
2023/12/08	0	0.00	1	20.30	20.35	-1	2,314	-0.04%
2023/12/05	1	19.50	1	20.00	20.10	0	2,119	0.00%
2023/12/01	0	0.00	2	19.85	19.70	-2	2,059	-0.10%
2023/11/30	0	0.00	2	19.78	19.85	-2	2,039	-0.10%
2023/11/27	0	0.00	1	19.65	19.45	-1	2,028	-0.05%
2023/11/24	0	0.00	8	19.43	19.55	-8	2,019	-0.40%
2023/11/22	1	19.90	2	20.20	19.95	-1	1,929	-0.05%
2023/11/21	5	19.56	0	0.00	19.40	5	1,855	0.27%
2023/11/20	3	19.00	0	0.00	18.80	3	1,715	0.17%
2023/11/15	0	0.00	2	18.75	18.40	-2	1,664	-0.12%
2023/11/14	4	18.93	0	0.00	18.75	4	1,621	0.25%
2023/11/13	1	17.75	0	0.00	17.75	1	1,502	0.07%
2023/11/09	0	0.00	3	18.67	18.40	-3	1,421	-0.21%
2023/11/02	0	0.00	10	17.80	17.35	-10	1,280	-0.78%
2023/11/01	10	16.80	1	16.95	16.80	9	1,252	0.72%
2023/10/17	2	18.45	0	0.00	17.95	2	1,253	0.16%
2023/10/16	0	0.00	2	18.20	18.20	-2	1,308	-0.15%
2023/10/05	1	19.40	1	19.00	19.15	0	1,472	0.00%
2023/10/03	3	19.63	5	19.35	19.20	-2	1,421	-0.14%
2023/09/27	5	18.50	0	0.00	18.30	5	1,418	0.35%
2023/09/25	0	0.00	15	18.30	18.25	-15	1,422	-1.05%
2023/09/18	0	0.00	2	20.05	19.70	-2	1,341	-0.15%
2023/09/14	0	0.00	2	18.70	19.05	-2	1,226	-0.16%
2023/09/13	17	18.87	0	0.00	18.65	17	1,190	1.43%
2023/08/29	0	0.00	5	18.30	18.10	-5	1,489	-0.34%
2023/08/28	0	0.00	5	18.20	17.85	-5	1,533	-0.33%
2023/08/23	0	0.00	5	17.15	17.10	-5	1,836	-0.27%
2023/08/14	2	16.05	0	0.00	15.90	2	2,220	0.09%
2023/08/10	0	0.00	4	16.95	16.65	-4	2,409	-0.17%
2023/08/02	13	16.96	0	0.00	16.90	13	2,880	0.45%
2023/07/31	2	17.35	0	0.00	17.35	2	2,867	0.07%
2023/07/24	4	17.00	0	0.00	16.85	4	2,980	0.13%
2023/07/18	0	0.00	1	19.10	18.65	-1	2,872	-0.03%
2023/07/17	1	19.65	2	19.75	19.80	-1	2,809	-0.04%
2023/07/11	0	0.00	5	18.85	18.65	-5	2,680	-0.19%
2023/07/07	3	19.15	3	18.90	18.75	0	2,657	0.00%
2023/07/06	2	18.95	0	0.00	18.65	2	2,635	0.08%
2023/07/03	15	18.80	15	18.65	18.65	0	2,590	0.00%
2023/06/29	0	0.00	4	18.11	18.10	-4	2,554	-0.16%
2023/06/28	5	18.01	0	0.00	18.00	5	2,540	0.20%
2023/06/27	0.1	17.50	0	0.00	17.40	0.1	2,519	0.00%
2023/06/16	0	0.00	2	17.75	17.70	-2	2,467	-0.08%
2023/06/14	1	17.45	0	0.00	17.50	1	2,439	0.04%
2023/06/13	0	0.00	1	17.90	17.55	-1	2,420	-0.04%
2023/06/12	4	17.74	0	0.00	17.70	4	2,399	0.17%
2023/06/08	1	19.25	1	19.45	18.75	0	2,299	0.00%
2023/06/07	4	20.13	2	20.10	19.80	2	2,243	0.09%
2023/06/02	0	0.00	5	19.60	19.55	-5	2,049	-0.24%
2023/06/01	0	0.00	9	19.61	19.50	-9	2,016	-0.45%
2023/05/30	6	19.64	9	19.99	19.95	-3	1,860	-0.16%
2023/05/29	6	18.73	0	0.00	18.65	6	1,631	0.37%
2023/05/26	0	0.00	5	18.06	18.05	-5	1,587	-0.32%
2023/05/25	2	18.93	2	18.65	18.65	0	1,532	0.00%
2023/05/22	18	18.05	20	18.11	18.25	-2	1,345	-0.15%
2023/05/17	3	17.85	4	17.63	17.85	-1	1,161	-0.09%
2023/05/16	1	17.60	5	17.69	17.85	-4	1,078	-0.37%
2023/05/15	3	17.47	26	17.70	17.40	-23	943	-2.44%
2023/05/12	0	0.00	14	16.33	16.55	-14	664	-2.11%
2023/05/11	0	0.00	18	15.89	15.05	-18	529	-3.40%
2023/05/09	11	15.10	2	15.05	15.00	9	449	2.00%
2023/05/05	5	15.30	0	0.00	15.30	5	430	1.16%
2023/05/04	5	15.30	0	0.00	15.30	5	426	1.17%
2023/05/03	0	0.00	2	15.55	15.45	-2	417	-0.48%
2023/05/02	2	15.45	1	15.50	15.40	1	402	0.25%
2023/04/28	0	0.00	22	15.86	15.50	-22	382	-5.76%
2023/04/27	14	16.19	27	15.62	16.10	-13	324	-4.00%
2023/04/18	0	0.00	2	15.60	15.50	-2	230	-0.87%
2023/04/11	0.1	15.20	0	0.00	15.20	0.1	191	0.05%
2023/04/10	10	14.95	0	0.00	14.95	10	183	5.44%
2023/04/07	2	14.85	0	0.00	14.80	2	180	1.11%
2023/03/30	1	14.70	0	0.00	14.60	1	174	0.57%
2023/03/27	0	0.00	4	14.83	14.85	-4	178	-2.25%
2023/03/23	0	0.00	2	14.85	14.70	-2	177	-1.13%
2023/03/21	10	14.50	0	0.00	14.65	10	170	5.85%
2023/03/17	15	14.35	8	14.21	14.30	7	176	3.96%
2023/03/15	2	14.55	0	0.00	14.50	2	181	1.10%
2023/03/10	0.2	14.65	0	0.00	14.60	0.2	235	0.08%
2023/03/07	0	0.00	1	14.90	15.00	-1	274	-0.36%
2023/03/06	0	0.00	4	14.88	14.85	-4	268	-1.49%
2023/03/01	0	0.00	8	14.70	14.65	-8	265	-3.01%
2023/02/21	0	0.00	1	14.70	14.65	-1	271	-0.37%
2023/02/20	1	14.75	0	0.00	14.70	1	271	0.37%
2023/02/01	2	14.35	0	0.00	14.35	2	283	0.70%
2023/01/16	3	14.05	0	0.00	14.00	3	286	1.05%
2023/01/06	2	14.25	0	0.00	14.25	2	292	0.68%
2022/12/29	2	14.10	0	0.00	14.10	2	312	0.64%
2022/12/20	0.1	14.60	0	0.00	14.15	0.1	335	0.03%
2022/12/16	2	14.70	0	0.00	14.65	2	341	0.59%
2022/12/09	3	15.02	0	0.00	14.90	3	346	0.87%
2022/12/08	2	15.05	0	0.00	15.15	2	347	0.58%
2022/12/05	5	15.75	1	15.40	15.40	4	373	1.07%
2022/12/02	1	15.90	6	15.80	15.55	-5	366	-1.36%
2022/11/29	0	0.00	14	15.06	14.95	-14	328	-4.27%
2022/11/22	2	14.05	0	0.00	14.10	2	336	0.59%
2022/11/21	0.1	14.25	0	0.00	14.15	0.1	341	0.02%
2022/11/11	10	14.20	0	0.00	14.20	10	372	2.68%
2022/11/07	0	0.00	2	14.35	14.25	-2	438	-0.46%
2022/11/02	0	0.00	2	14.30	14.20	-2	732	-0.27%
2022/11/01	0	0.00	10	14.10	14.05	-10	840	-1.19%
2022/10/27	2	13.90	0	0.00	14.00	2	865	0.23%
2022/10/26	0	0.00	2	13.70	13.75	-2	867	-0.23%
2022/09/28	2	13.70	0	0.00	13.50	2	912	0.22%
2022/09/26	0.1	14.30	0	0.00	14.20	0.1	912	0.01%
2022/09/15	0	0.00	10	15.95	16.00	-10	936	-1.07%
2022/09/12	5	16.25	0	0.00	16.20	5	938	0.53%
2022/09/06	0.1	15.45	0	0.00	15.30	0.1	925	0.01%
2022/09/05	13	15.92	0	0.00	15.90	13	934	1.39%
2022/09/01	0	0.00	2	16.05	16.05	-2	926	-0.22%
2022/08/26	1	16.30	0	0.00	16.20	1	1,123	0.09%
2022/08/24	0	0.00	2	16.30	16.10	-2	1,113	-0.18%
2022/08/22	0	0.00	1	16.30	16.20	-1	1,115	-0.09%
2022/08/18	2	15.95	0	0.00	16.30	2	1,103	0.18%
2022/08/12	1	16.30	14	16.10	16.10	-13	1,066	-1.22%
2022/08/11	14	16.43	7	16.55	16.40	7	1,047	0.67%
2022/08/10	24	16.81	10	17.03	16.85	14	1,009	1.39%
2022/08/09	1	16.62	11	16.38	16.30	-10	862	-1.16%
2022/08/08	15	16.16	13	16.15	16.10	2	760	0.26%
2022/08/04	0.1	14.00	1	14.00	14.15	-1	636	-0.15%
2022/08/02	0	14.55	0	0.00	14.50	0	636	0.00%
2022/07/28	1	14.60	0	0.00	14.40	1	639	0.16%
2022/07/26	0	14.45	0	0.00	14.30	0	644	0.01%
2022/07/21	0	0.00	5	14.40	14.50	-5	645	-0.77%
2022/07/19	0	0.00	5	14.50	14.50	-5	647	-0.77%
2022/07/12	0	13.75	0	0.00	13.50	0	644	0.00%
2022/07/06	0	13.70	0	0.00	13.50	0	624	0.00%
2022/07/04	0	13.75	0	0.00	13.50	0	623	0.00%
2022/07/01	0.1	14.38	0	0.00	13.75	0.1	625	0.01%
2022/06/22	0	15.20	0	0.00	14.95	0	705	0.00%
2022/06/17	0	15.40	1	15.30	15.40	-1	710	-0.14%
2022/06/16	0	15.65	0	0.00	15.45	0	706	0.00%
2022/06/13	0	16.05	0	0.00	15.60	0	698	0.00%
2022/06/08	1	16.90	0	0.00	16.45	1	685	0.15%
2022/06/07	4	16.70	5	16.70	16.70	-1	635	-0.16%
2022/05/16	0	0.00	10	15.45	15.45	-10	591	-1.69%
2022/05/03	0	0.00	2	15.90	15.90	-2	697	-0.29%
2022/04/28	0	0.00	2	15.60	15.70	-2	709	-0.28%
2022/04/25	0	0.00	2	15.95	15.90	-2	710	-0.28%
2022/04/22	2	16.40	0	0.00	16.45	2	712	0.28%
2022/04/21	0	16.80	0	0.00	16.60	0	731	0.00%
2022/04/19	0	0.00	20	16.40	16.40	-20	751	-2.66%
2022/04/18	1	16.25	0	0.00	16.30	1	796	0.13%
2022/04/15	1.1	16.36	0	0.00	16.40	1.1	809	0.13%
2022/04/11	2	16.55	0	0.00	16.40	2	1,258	0.16%
2022/04/06	1	16.95	0	0.00	17.00	1	1,280	0.08%
2022/03/25	0	0.00	2	18.60	18.40	-2	1,390	-0.14%
2022/03/24	0	0.00	2	17.70	17.65	-2	1,332	-0.15%
2022/03/17	0	17.30	0	0.00	17.25	0	1,483	0.00%
2022/03/14	0	17.20	0	0.00	17.15	0	1,547	0.00%
2022/03/11	2	17.05	0	0.00	17.05	2	1,563	0.13%
2022/03/09	12	16.72	2	16.80	16.80	10	1,609	0.62%
2022/03/08	5	16.70	0	0.00	16.50	5	1,633	0.31%
2022/03/07	9	17.09	0	0.00	16.70	9	1,656	0.54%
2022/03/04	0	0.00	10	18.15	17.95	-10	1,662	-0.60%
2022/02/25	0	0.00	25	17.90	17.85	-25	1,860	-1.34%
2022/02/17	0.1	19.00	0	0.00	18.65	0.1	3,050	0.00%
2022/02/10	2.1	18.92	0	0.00	19.15	2.1	3,168	0.07%
2022/02/08	1	19.05	0	0.00	19.10	1	3,187	0.03%
2022/01/26	0.1	17.85	0	0.00	17.55	0.1	3,223	0.00%
2022/01/24	0	0.00	1	18.05	18.05	-1	3,268	-0.03%
2022/01/19	0.1	19.10	0	0.00	18.85	0.1	3,369	0.00%
2022/01/17	0	0.00	1	19.05	19.05	-1	3,458	-0.03%
2022/01/14	5	18.50	0	0.00	18.70	5	3,474	0.14%
2022/01/12	0.1	19.25	0	0.00	19.30	0.1	3,455	0.00%
2022/01/11	0.1	19.95	0.6	19.70	19.40	-0.5	3,449	-0.02%
2022/01/07	5	19.30	1	19.35	19.35	4	3,399	0.12%
2022/01/06	2	19.85	0	0.00	20.05	2	3,368	0.06%
2022/01/05	12	20.38	18	20.26	20.55	-6	3,336	-0.18%
2022/01/04	3	19.55	0	0.00	19.55	3	2,974	0.10%
2022/01/03	2	19.75	0	0.00	19.60	2	2,973	0.07%
2021/12/30	2.1	19.90	0	0.00	19.85	2.1	2,979	0.07%
2021/12/29	0	0.00	1	20.15	20.05	-1	2,998	-0.03%
2021/12/27	4	19.58	0	0.00	20.30	4	3,010	0.13%
2021/12/15	6	19.93	0	0.00	19.95	6	3,711	0.16%
2021/12/13	0	0.00	1	20.25	20.30	-1	3,672	-0.03%
2021/12/10	2	19.50	1	19.60	19.55	1	3,596	0.03%
2021/12/09	1	19.95	1	19.85	19.50	0	3,581	0.00%
2021/12/08	2	19.50	0	0.00	19.40	2	3,528	0.06%
2021/12/07	0	0.00	2	19.55	19.25	-2	3,516	-0.06%
2021/12/06	2	19.40	2	19.35	19.35	0	3,500	0.00%
2021/12/02	1	19.10	0	0.00	19.00	1	3,444	0.03%
2021/11/30	2	19.65	1	19.90	19.60	1	3,383	0.03%
2021/11/26	2	19.45	3	19.48	19.55	-1	3,297	-0.03%
2021/11/25	2	20.30	2	20.65	20.30	0	3,245	0.00%
2021/11/24	2.1	20.93	2	20.40	20.90	0.1	3,202	0.00%
2021/11/23	8.5	21.68	97	20.98	20.00	-88.5	3,118	-2.84%
2021/11/22	0	0.00	4	20.70	20.90	-4	2,772	-0.14%
2021/11/19	4	19.38	8	19.54	19.00	-4	2,662	-0.15%
2021/11/18	0	0.00	15	19.74	19.65	-15	2,605	-0.58%
2021/11/17	13	21.47	16.1	21.37	21.10	-3.1	2,495	-0.12%
2021/11/16	21	20.33	7	20.29	20.35	14	2,149	0.65%
2021/11/15	0	0.00	1	18.80	18.50	-1	1,920	-0.05%
2021/11/12	0.3	18.25	0	0.00	17.95	0.3	1,888	0.01%
2021/11/10	0.1	18.05	0	0.00	18.25	0.1	1,834	0.00%
2021/11/09	0.1	17.90	0	0.00	17.85	0.1	1,833	0.01%
2021/11/08	0	0.00	5	18.05	18.05	-5	1,821	-0.27%
2021/11/05	0	0.00	8	18.12	18.10	-8	1,820	-0.44%
2021/11/04	13.2	18.65	10	19.00	18.40	3.2	1,807	0.18%
2021/11/02	0.1	17.62	0	0.00	17.55	0.1	1,882	0.01%
2021/11/01	40	18.24	10	18.30	18.10	30	1,863	1.61%
2021/10/29	0	0.00	5	17.78	17.55	-5	1,837	-0.27%
2021/10/28	2	17.60	2.4	17.98	17.60	-0.4	1,828	-0.02%
2021/10/27	5	17.86	15.3	18.14	18.05	-10.3	1,815	-0.57%
2021/10/26	3	17.35	3.1	17.45	17.30	-0.1	1,740	-0.01%
2021/10/25	53	17.84	5.1	17.72	17.70	47.9	1,718	2.79%
2021/10/22	0	0.00	3.1	16.31	16.65	-3.1	1,662	-0.19%
2021/10/20	1	16.30	1.2	16.22	16.20	-0.2	1,728	-0.01%
2021/10/19	1.3	16.25	0	0.00	16.25	1.3	1,760	0.07%
2021/10/18	0.1	16.25	0	0.00	16.20	0.1	1,765	0.01%
2021/10/15	0.2	16.25	2	16.20	16.30	-1.9	1,780	-0.10%
2021/10/13	9	15.83	0	0.00	15.90	9	1,853	0.49%
2021/10/12	2.1	16.25	0	0.00	16.30	2.1	1,845	0.11%
2021/10/08	1	16.50	0	0.00	16.45	1	1,847	0.05%
2021/10/07	0.1	16.50	0.1	17.15	16.45	0	1,862	0.00%
2021/10/06	7	16.21	0	0.00	16.10	7	1,889	0.37%
2021/10/05	0.1	16.85	1	16.40	16.85	-0.9	1,873	-0.05%
2021/10/01	10.1	17.28	55	17.20	16.85	-44.9	1,834	-2.44%
2021/09/30	1	19.45	0	0.00	18.40	1	1,779	0.06%
2021/09/29	14	18.73	5	18.65	19.40	9	1,655	0.54%
2021/09/28	32	18.49	55	18.48	18.90	-23	1,268	-1.81%
2021/09/27	0	17.15	5.1	17.01	17.20	-5.1	1,019	-0.50%
2021/09/24	0	0.00	0.2	16.42	16.40	-0.2	999	-0.02%
2021/09/23	0	0.00	0.4	16.62	16.35	-0.4	1,003	-0.04%
2021/09/22	0	0.00	1.5	16.12	16.35	-1.5	1,007	-0.15%
2021/09/17	1	15.95	0.1	16.35	16.25	0.9	1,009	0.09%
2021/09/16	1	15.90	0.1	15.95	15.85	0.9	1,010	0.09%
2021/09/15	0	0.00	0.1	16.20	16.05	-0.1	1,016	-0.01%
2021/09/14	0	0.00	0	17.65	16.10	0	1,025	0.00%
2021/09/13	0.6	16.20	10	16.20	16.10	-9.4	1,029	-0.91%
2021/09/10	10	16.10	10.2	16.08	16.00	-0.2	1,040	-0.02%
2021/09/09	0	0.00	0.1	15.75	15.95	-0.1	1,052	-0.01%
2021/09/08	1	15.90	0.4	15.81	15.60	0.6	1,057	0.06%
2021/09/07	0	0.00	2.1	16.05	16.05	-2.1	1,061	-0.20%
2021/09/06	1	16.20	0.2	16.15	16.10	0.8	1,067	0.08%
2021/09/03	1.1	16.20	0.5	16.33	16.20	0.6	1,076	0.06%
2021/09/02	0.3	16.40	0.2	16.55	16.10	0.1	1,134	0.01%
2021/09/01	0	0.00	1.4	16.75	16.40	-1.4	1,139	-0.12%
2021/08/31	0	0.00	3.5	16.54	16.50	-3.5	1,133	-0.31%
2021/08/30	1	16.20	1.1	16.39	16.30	-0.1	1,137	-0.01%
2021/08/27	0	0.00	0	16.75	16.20	0	1,148	0.00%
2021/08/26	0	0.00	1.7	16.11	16.00	-1.7	1,156	-0.15%
2021/08/25	0	0.00	1.4	16.30	16.30	-1.4	1,181	-0.12%
2021/08/24	1	16.00	1.3	15.95	15.90	-0.3	1,228	-0.02%
2021/08/23	0	0.00	1.2	15.71	15.75	-1.2	1,291	-0.09%
2021/08/20	4	15.28	1.9	15.86	15.15	2.1	1,295	0.16%
2021/08/19	3	15.58	0.7	15.76	15.35	2.3	1,295	0.18%
2021/08/18	0	0.00	1.5	15.78	15.70	-1.5	1,294	-0.12%
2021/08/17	8	15.54	0	0.00	15.30	8	1,299	0.62%
2021/08/16	0	0.00	1	15.70	15.70	-1	1,302	-0.08%
2021/08/13	8	16.41	0	17.00	16.30	8	1,297	0.61%
2021/08/11	5	16.80	0.1	17.22	16.85	4.9	1,311	0.38%
2021/08/10	6	17.00	0.1	17.20	16.95	5.9	1,322	0.45%
2021/08/09	0	0.00	1.2	17.42	17.20	-1.2	1,348	-0.09%
2021/08/06	22	17.69	5.8	17.95	17.70	16.2	1,353	1.20%
2021/08/05	4	17.24	30.3	17.30	17.15	-26.3	1,208	-2.17%
2021/08/04	2	17.18	0.2	17.30	17.25	1.8	1,262	0.14%
2021/08/03	0	0.00	0.1	17.27	17.25	-0.1	1,305	0.00%
2021/08/02	0	0.00	0	17.40	17.30	0	1,313	0.00%
2021/07/30	0	0.00	0.8	17.44	17.25	-0.8	1,324	-0.06%
2021/07/29	0	0.00	1	17.70	17.60	-1	1,331	-0.08%
2021/07/28	1	17.35	0	0.00	17.40	1	1,349	0.07%
2021/07/27	0	0.00	1.1	18.19	17.80	-1.1	1,396	-0.08%
2021/07/26	1	18.05	6	17.84	18.00	-5	1,431	-0.35%
2021/07/23	4.1	17.58	2	17.63	17.35	2.1	1,383	0.15%
2021/07/22	0.2	17.20	1	17.20	17.05	-0.8	1,397	-0.06%
2021/07/21	8	16.83	13	16.97	16.70	-5	1,429	-0.35%
2021/07/20	1	17.15	1	17.70	17.10	0	1,436	0.00%
2021/07/16	5	17.40	0	0.00	17.45	5	1,418	0.35%
2021/07/15	0	0.00	0.1	17.70	17.30	-0.1	1,438	-0.01%
2021/07/14	1.3	17.21	0	0.00	17.20	1.3	1,471	0.09%
2021/07/13	0	0.00	4	18.04	17.90	-4	1,497	-0.27%
2021/07/12	0.8	17.30	0	0.00	17.05	0.8	1,516	0.05%
2021/07/05	0.4	18.20	2	18.00	18.00	-1.6	1,780	-0.09%
2021/07/02	5	17.65	0	0.00	17.60	5	1,822	0.27%
2021/06/21	1	17.40	0	0.00	17.25	1	1,921	0.05%
2021/06/18	0.3	18.00	0	0.00	17.90	0.3	1,936	0.01%
2021/06/16	7	17.75	1	17.80	17.75	6	1,973	0.30%
2021/06/15	1	17.85	2	17.85	18.00	-1	1,997	-0.05%
2021/06/11	1	17.95	0	0.00	18.00	1	2,053	0.05%
2021/06/10	0.2	18.20	5	18.80	18.05	-4.8	2,056	-0.23%
2021/06/09	0	0.00	80	17.87	17.70	-80	2,011	-3.98%
2021/06/07	1	17.55	1	17.80	17.55	0	2,020	0.00%
2021/06/03	0	0.00	1	18.25	18.20	-1	2,038	-0.05%
2021/06/02	82	18.15	0	0.00	18.05	82	2,054	3.99%
2021/06/01	3	18.30	0	0.00	18.60	3	2,034	0.15%
2021/05/31	10	18.60	5	18.72	18.75	5	1,992	0.25%
2021/05/28	0	0.00	2	17.15	17.05	-2	1,941	-0.10%
2021/05/25	0	0.00	2	16.90	16.65	-2	2,009	-0.10%
2021/05/21	2	15.60	14	15.83	15.95	-12	2,040	-0.59%
2021/05/18	40	15.20	2	15.00	15.20	38	2,119	1.79%
2021/05/17	0	0.00	5	14.55	13.85	-5	2,128	-0.23%
2021/05/14	3	15.37	0	0.00	15.35	3	2,105	0.14%
2021/05/12	1	15.30	0	0.00	15.30	1	2,127	0.05%
2021/05/07	0	0.00	2	18.85	19.00	-2	2,082	-0.10%
2021/05/06	2	18.10	0	0.00	18.10	2	2,078	0.10%
2021/05/05	2	18.40	0	0.00	18.30	2	2,109	0.09%
2021/05/04	7	18.87	40	18.11	18.50	-33	2,118	-1.56%
2021/05/03	4	20.61	0	0.00	20.10	4	2,099	0.19%
2021/04/29	2	21.95	5	22.00	21.80	-3	2,072	-0.14%
2021/04/28	13	22.11	8	22.39	22.15	5	2,133	0.23%
2021/04/23	0	0.00	2	21.15	21.05	-2	2,492	-0.08%
2021/04/22	5	21.38	1	21.35	21.00	4	2,559	0.16%
2021/04/21	0	0.00	2	22.25	22.15	-2	2,712	-0.07%
2021/04/20	1	21.95	0	0.00	22.55	1	2,756	0.04%
2021/04/19	5	22.44	3	22.15	22.30	2	2,888	0.07%
2021/04/16	4	22.01	3	22.27	22.40	1	2,933	0.03%
2021/04/15	0	0.00	2	21.85	21.70	-2	2,975	-0.07%
2021/04/14	1	20.85	0	0.00	21.35	1	3,042	0.03%
2021/04/13	7	22.16	0	0.00	21.70	7	3,216	0.22%
2021/04/12	69	22.30	13	21.35	22.50	56	3,698	1.51%
2021/04/09	4	20.96	2	21.00	21.00	2	3,943	0.05%
2021/04/08	50	21.54	3	21.47	21.45	47	4,080	1.15%
2021/04/07	2	20.85	0	0.00	20.85	2	4,044	0.05%
2021/04/01	2	20.73	1	20.70	20.70	1	4,091	0.02%
2021/03/31	1	20.75	0	0.00	20.70	1	4,129	0.02%
2021/03/26	2	20.80	1	20.80	20.75	1	4,279	0.02%
2021/03/24	11	21.00	0	0.00	21.00	11	4,607	0.24%
2021/03/23	2	21.13	0	0.00	21.00	2	4,956	0.04%
2021/03/22	0	0.00	4	21.26	21.50	-4	5,019	-0.08%
2021/03/19	0	0.00	105	20.95	21.00	-105	5,041	-2.08%	大賣/鉅額交易
2021/03/18	2	21.20	0	0.00	21.35	2	5,209	0.04%
2021/03/17	84	21.72	1	21.55	21.50	83	5,257	1.58%
2021/03/16	1	20.65	10	20.70	20.75	-9	5,356	-0.17%
2021/03/11	0	0.00	40	21.02	20.95	-40	5,712	-0.70%
2021/03/09	2	20.85	0	0.00	20.50	2	5,936	0.03%
2021/03/08	0	0.00	1	22.00	21.00	-1	6,085	-0.02%
2021/03/05	1	21.60	0	0.00	21.75	1	6,305	0.02%
2021/03/04	3	21.98	0	0.00	21.95	3	6,432	0.05%
2021/03/03	0	0.00	1	22.35	22.15	-1	6,453	-0.02%
2021/03/02	0	0.00	1	22.60	21.70	-1	6,534	-0.02%
2021/02/26	2	21.90	2	22.20	22.20	0	6,631	0.00%
2021/02/25	1	22.15	2	22.15	22.15	-1	6,623	-0.02%
2021/02/22	50	22.84	0	0.00	22.60	50	6,703	0.75%
2021/02/18	0	0.00	3	21.85	22.20	-3	6,891	-0.04%
2021/02/17	0	0.00	4	21.30	21.20	-4	7,045	-0.06%
2021/02/04	20	21.10	23	20.89	20.80	-3	7,188	-0.04%
2021/02/03	0	0.00	1	20.90	21.10	-1	7,145	-0.01%
2021/02/02	0	0.00	1	20.70	20.80	-1	7,125	-0.01%
2021/02/01	1	19.85	0	0.00	19.80	1	7,107	0.01%
2021/01/29	1	20.35	1	20.80	20.30	0	7,088	0.00%
2021/01/28	1	20.75	0	0.00	20.75	1	7,064	0.01%
2021/01/26	1	20.45	0	0.00	20.50	1	7,004	0.01%
2021/01/22	1	20.40	3	20.55	20.60	-2	6,934	-0.03%
2021/01/21	9	20.71	45	20.50	20.45	-36	6,910	-0.52%
2021/01/20	63	21.28	3	21.28	20.40	60	6,827	0.88%
2021/01/19	22	23.14	5.1	23.16	22.55	16.9	6,622	0.26%
2021/01/18	0	0.00	2	24.10	25.05	-2	6,415	-0.03%
2021/01/15	0	0.00	2	25.80	25.80	-2	6,354	-0.03%
2021/01/14	7	26.56	11	26.55	26.60	-4	6,273	-0.06%
2021/01/13	8	25.91	11	25.95	25.45	-3	6,071	-0.05%
2021/01/12	53	26.54	33	25.87	26.20	20	6,002	0.33%
2021/01/11	4	25.58	2	25.80	26.20	2	5,829	0.03%
2021/01/08	4	25.55	14	25.52	25.50	-10	5,736	-0.17%
2021/01/07	12	27.08	6	26.63	26.60	6	5,635	0.11%
2021/01/06	0	0.00	54	27.29	26.75	-54	5,537	-0.98%
2021/01/05	34	28.11	32	28.03	28.20	2	5,328	0.04%
2021/01/04	61.1	25.52	18	25.92	27.00	43.1	4,799	0.90%
2020/12/31	6	24.36	29.6	23.72	24.55	-23.6	4,407	-0.53%
2020/12/30	0	0.00	6	23.17	23.15	-6	4,229	-0.14%
2020/12/29	2	23.25	4	23.10	23.10	-2	4,210	-0.05%
2020/12/25	4	22.95	1	23.05	23.20	3	4,128	0.07%
2020/12/24	4	23.15	51	23.10	23.00	-47	4,072	-1.15%
2020/12/23	7	23.33	0	0.00	23.15	7	4,028	0.17%
2020/12/22	6	24.24	4	24.01	22.80	2	3,982	0.05%
2020/12/21	7	24.09	14	24.02	23.95	-7	3,881	-0.18%
2020/12/18	48	24.07	36	24.44	24.25	12	3,795	0.32%
2020/12/17	66	23.62	37	23.72	23.80	29	3,543	0.82%
2020/12/16	69	22.54	48	22.48	22.35	21	3,186	0.66%
2020/12/15	0	0.00	22	22.18	21.90	-22	3,101	-0.71%
2020/12/14	5	23.01	4	23.03	22.65	1	3,047	0.03%
2020/12/11	1	22.00	3	22.12	22.00	-2	2,863	-0.07%
2020/12/10	2	22.55	1	22.15	21.95	1	2,791	0.04%
2020/12/09	4	21.35	7	21.72	22.45	-3	2,641	-0.11%
2020/12/08	3	21.42	7	21.43	21.55	-4	2,466	-0.16%
2020/12/07	2	21.10	6	20.70	21.40	-4	2,386	-0.17%
2020/12/04	15	20.74	30	20.58	20.75	-15	2,269	-0.66%
2020/12/03	6	19.68	1	19.65	19.60	5	2,102	0.24%
2020/12/02	6	20.33	0	0.00	19.90	6	2,081	0.29%
2020/12/01	17	19.76	19	20.03	20.50	-2	1,915	-0.10%
2020/11/30	3	19.10	4	19.26	19.35	-1	1,680	-0.06%
2020/11/26	3	18.88	0	0.00	18.80	3	1,532	0.20%
2020/11/25	40	18.50	2	18.43	18.40	38	1,433	2.65%
2020/11/23	1	18.80	0	0.00	18.35	1	1,303	0.08%
2020/11/20	2	18.00	1	18.10	17.95	1	1,215	0.08%
2020/11/18	1.5	17.98	1	17.85	17.95	0.5	1,158	0.04%
2020/11/17	9	18.77	42	18.45	18.30	-33	1,088	-3.03%
2020/11/16	5	18.86	2	18.05	19.00	3	931	0.32%
2020/11/13	45	17.40	87	17.15	17.30	-42	726	-5.78%
2020/11/12	40	16.90	4	16.58	16.70	36	591	6.08%
2020/11/11	0	0.00	1	16.00	16.00	-1	556	-0.18%
2020/11/10	2	15.65	0	0.00	15.60	2	549	0.36%
2020/11/09	0	0.00	2	15.50	15.50	-2	549	-0.36%
2020/10/22	1	16.35	5	16.40	16.35	-4	654	-0.61%
2020/10/20	0	0.00	4	16.50	16.60	-4	677	-0.59%
2020/10/15	10	16.55	0	0.00	16.55	10	721	1.39%
2020/09/28	2	16.10	0	0.00	16.15	2	1,015	0.20%
2020/09/16	2	17.50	0	0.00	17.40	2	1,610	0.12%
2020/09/08	0	0.00	5	18.10	18.10	-5	1,792	-0.28%
2020/09/04	0	0.00	10	17.45	17.50	-10	1,770	-0.56%
2020/08/25	0	0.00	5.1	17.80	17.45	-5.1	2,085	-0.24%
2020/08/24	0	0.00	7	17.48	17.40	-7	2,094	-0.33%
2020/08/21	0	0.00	7	16.64	16.95	-7	2,103	-0.33%
2020/08/12	2	16.90	0	0.00	17.15	2	2,649	0.08%
2020/08/11	5	17.10	0	0.00	17.10	5	2,893	0.17%
2020/08/07	0	0.00	2	17.85	17.80	-2	3,215	-0.06%
2020/07/27	0	0.00	2	17.20	17.15	-2	3,665	-0.05%
2020/07/22	5	18.80	0	0.00	18.60	5	3,729	0.13%
2020/07/20	0	0.00	4	17.55	18.35	-4	3,772	-0.11%
2020/07/17	1	17.85	0	0.00	17.75	1	3,758	0.03%
2020/07/16	1	18.20	0	0.00	18.20	1	3,749	0.03%
2020/07/14	2	18.50	2	18.20	18.25	0	3,710	0.00%
2020/07/13	3	18.95	0	0.00	18.85	3	3,692	0.08%
2020/07/10	4	19.08	2	19.20	19.10	2	3,660	0.05%
2020/07/09	5	20.00	12	20.00	19.80	-7	3,635	-0.19%
2020/07/08	2	20.05	2	20.20	19.85	0	3,600	0.00%
2020/07/07	24	20.10	2	19.70	20.00	22	3,563	0.62%
2020/07/06	34	20.57	21	20.65	20.75	13	3,495	0.37%
2020/07/03	9	19.61	1	19.25	19.65	8	3,332	0.24%
2020/07/02	1	19.00	0	0.00	19.35	1	3,275	0.03%
2020/07/01	6	19.10	6	19.38	19.20	0	3,230	0.00%
2020/06/30	1	19.40	2	19.50	19.65	-1	3,108	-0.03%
2020/06/24	1	18.70	2	18.30	18.30	-1	2,928	-0.03%
2020/06/23	30	18.30	1	18.10	18.25	29	2,912	1.00%
2020/06/22	6	19.01	3	18.75	18.75	3	2,874	0.10%
2020/06/19	0	0.00	1	17.80	18.00	-1	2,770	-0.04%
2020/06/16	1	17.10	1	16.95	17.15	0	2,696	0.00%
2020/06/12	0	0.00	2	16.60	16.85	-2	2,703	-0.07%
2020/06/10	0	0.00	8	17.82	17.55	-8	2,681	-0.30%
2020/06/09	1	18.25	11	18.30	18.10	-10	2,671	-0.37%
2020/06/08	0	0.00	5	17.90	17.95	-5	2,567	-0.19%
2020/06/04	2	17.93	8	17.83	17.80	-6	2,528	-0.24%
2020/06/03	0	0.00	1	16.95	17.20	-1	2,440	-0.04%
2020/06/01	5	16.90	0	0.00	16.80	5	2,400	0.21%
2020/05/26	12	16.90	0	0.00	16.80	12	2,304	0.52%
2020/05/25	2	17.15	2	17.00	17.00	0	2,270	0.00%
2020/05/22	8	17.04	0	0.00	16.65	8	2,221	0.36%
2020/05/21	18	18.34	16	18.36	18.40	2	2,064	0.10%
2020/05/20	1	19.10	15	19.25	18.90	-14	2,000	-0.70%
2020/05/19	6	19.91	3	19.92	20.00	3	1,898	0.16%
2020/05/18	15	20.40	7	20.48	20.80	8	1,744	0.46%
2020/05/15	14	18.94	10	19.85	19.25	4	1,489	0.27%
2020/05/14	27	19.27	10	19.13	18.55	17	1,337	1.27%
2020/05/13	1	17.95	1	18.20	18.05	0	1,122	0.00%
2020/05/11	2	17.60	6	17.85	17.60	-4	1,079	-0.37%
2020/05/08	0	0.00	45	17.06	17.50	-45	1,014	-4.44%
2020/05/07	91	18.03	43	17.72	17.65	48	979	4.90%
2020/05/06	3	17.85	0	0.00	17.55	3	942	0.32%
2020/05/05	0	0.00	4	18.31	17.60	-4	910	-0.44%
2020/05/04	50	16.91	55	17.59	17.90	-5	798	-0.63%
2020/04/30	6	15.90	4	15.78	16.40	2	694	0.29%
2020/04/29	10	14.90	10	14.85	14.95	0	615	0.00%
2020/04/28	0	0.00	5	14.48	14.60	-5	563	-0.89%
2020/04/24	0	0.00	2	13.35	13.35	-2	533	-0.38%
2020/04/23	0	0.00	2	12.60	13.20	-2	496	-0.40%
2020/04/22	2	11.80	0	0.00	12.05	2	467	0.43%
2020/04/16	2	12.70	0	0.00	13.00	2	496	0.40%
2020/04/14	0	0.00	2	12.40	12.90	-2	499	-0.40%
2020/04/06	3	11.25	0	0.00	11.25	3	632	0.47%
2020/03/12	0	14.00	0	0.00	13.90	0	968	0.00%
2020/03/11	2	14.40	0	0.00	14.20	2	960	0.21%
2020/03/04	3	14.80	0	0.00	14.80	3	936	0.32%
2020/02/13	2	15.43	0	0.00	15.40	2	1,050	0.19%
2020/02/12	1	15.35	0	0.00	15.50	1	1,054	0.09%
2020/02/05	2	15.58	0	0.00	15.55	2	1,050	0.19%
2020/01/17	0	0.00	2	17.90	17.75	-2	1,025	-0.20%
2020/01/16	0	0.00	3	17.80	17.75	-3	1,017	-0.29%
2020/01/14	0	0.00	1	17.50	17.55	-1	998	-0.10%
2020/01/08	2	16.70	3	16.75	16.60	-1	980	-0.10%
2020/01/07	3	16.93	0	0.00	17.05	3	974	0.31%
2019/12/30	0	0.00	15	18.15	18.25	-15	859	-1.75%
2019/12/27	69	18.32	90	18.41	18.50	-21	808	-2.60%
2019/12/26	0	0.00	34	17.17	17.30	-34	561	-6.06%
2019/12/25	1	16.35	3	16.58	16.60	-2	400	-0.50%
2019/12/24	2	15.83	0	0.00	15.85	2	399	0.50%
2019/12/23	0	0.00	2.2	15.87	15.85	-2.2	491	-0.46%
2019/12/20	1	16.00	0	0.00	15.95	1	520	0.19%
2019/12/19	10	16.00	0	0.00	15.95	10	555	1.80%
2019/12/17	0	16.00	0	0.00	16.10	0	554	0.01%
2019/12/12	0.2	15.90	2	15.90	15.90	-1.8	548	-0.34%
2019/12/10	2	16.00	0	0.00	16.00	2	549	0.36%
2019/12/06	0.1	15.85	0	0.00	15.85	0.1	544	0.02%
2019/12/05	2.4	15.52	0	0.00	15.65	2.4	544	0.43%
2019/12/04	0.1	15.70	0	0.00	15.70	0.1	545	0.02%
2019/11/22	0	0.00	5	16.40	16.25	-5	530	-0.94%
2019/11/20	0	0.00	5	16.30	16.25	-5	522	-0.96%
2019/11/19	0	0.00	3	16.25	16.25	-3	521	-0.57%
2019/11/18	5	16.88	0	0.00	16.65	5	511	0.98%
2019/11/14	5	16.05	0	0.00	15.70	5	440	1.14%
2019/11/01	10	15.85	0	0.00	15.85	10	396	2.53%
2019/09/26	2	16.88	16	17.21	16.95	-14	441	-3.17%
2019/09/25	10	16.40	0	0.00	16.05	10	352	2.84%
2019/09/12	1	15.80	0	0.00	15.90	1	333	0.30%
2019/08/29	0	0.00	1	15.35	15.30	-1	333	-0.30%
2019/08/20	0	0.00	2	15.20	15.40	-2	335	-0.60%
2019/07/30	1	16.45	0	0.00	16.40	1	373	0.27%
2019/07/25	0	0.00	1	16.85	16.90	-1	390	-0.26%
2019/07/24	0	0.00	0.5	16.50	16.45	-0.5	391	-0.13%
2019/07/08	1	17.15	0	0.00	17.05	1	631	0.16%
2019/07/02	0	0.00	5	16.40	16.30	-5	621	-0.80%
2019/06/18	1	16.45	0	0.00	16.25	1	769	0.13%
2019/06/17	0	0.00	1	16.60	16.55	-1	773	-0.13%
2019/06/14	1	16.55	0	0.00	16.60	1	786	0.13%
2019/06/10	0	0.00	1	16.00	15.95	-1	829	-0.12%
2019/05/17	1	15.90	0	0.00	15.90	1	1,055	0.09%
2019/05/08	2	18.08	0	0.00	18.05	2	1,313	0.15%
2019/05/06	0	0.00	15	18.50	18.15	-15	1,372	-1.09%
2019/05/02	2	18.75	0	0.00	18.95	2	1,352	0.15%
2019/04/30	1	18.65	0	0.00	18.70	1	1,348	0.07%
2019/04/29	1	18.65	0	0.00	18.65	1	1,341	0.07%
2019/04/23	0	0.00	5	19.10	18.90	-5	1,314	-0.38%
2019/04/17	6	19.83	6	19.43	19.40	0	1,293	0.00%
2019/04/16	0	0.00	1	20.10	19.90	-1	1,263	-0.08%
2019/04/15	23	19.38	4	19.35	19.35	19	1,174	1.62%
2019/04/12	11	18.60	1	18.65	18.95	10	1,133	0.88%
2019/04/11	17	18.52	0	0.00	18.45	17	1,152	1.47%
2019/04/08	5	18.95	0	0.00	18.95	5	1,166	0.43%
2019/04/03	2	19.55	1	19.45	19.20	1	1,162	0.09%
2019/04/02	0	0.00	6	19.57	19.35	-6	1,144	-0.52%
2019/04/01	1	19.10	0	0.00	18.90	1	1,125	0.09%
2019/03/29	7	18.95	1	18.85	18.70	6	1,086	0.55%
2019/03/26	1	18.35	0	0.00	18.40	1	1,108	0.09%
2019/03/25	1	18.40	0	0.00	18.35	1	1,122	0.09%
2019/03/22	0	0.00	2	18.75	18.75	-2	1,128	-0.18%
2019/03/20	0	0.00	1	18.90	18.90	-1	1,163	-0.09%
2019/03/18	3	19.35	3	19.10	19.10	0	1,316	0.00%
2019/03/15	1	18.45	0.2	18.45	18.40	0.8	1,292	0.06%
2019/03/14	1	18.65	0	0.00	18.45	1	1,352	0.07%
2019/03/12	0	0.00	20	19.00	18.75	-20	1,466	-1.36%
2019/03/11	0	18.90	2	18.90	18.90	-2	1,508	-0.13%
2019/02/27	0	0.00	1	18.70	18.65	-1	1,443	-0.07%
2019/02/26	1	19.10	2	18.90	18.80	-1	1,483	-0.07%
2019/02/21	1	19.20	4	19.20	19.05	-3	1,477	-0.20%
2019/02/20	2	18.85	12	18.86	19.00	-10	1,440	-0.69%
2019/02/18	0	0.00	1	18.30	18.30	-1	1,464	-0.07%
2019/02/13	2	18.70	2	18.63	18.50	0	1,448	0.00%
2019/02/11	4	18.78	0	0.00	18.85	4	1,446	0.28%
2019/01/30	14	19.02	4	18.96	18.95	10	1,436	0.70%
2019/01/29	26	19.00	4	19.16	19.25	22	1,394	1.58%
2019/01/28	2	18.10	1	18.25	18.25	1	1,209	0.08%
2019/01/25	4	17.81	3	17.50	17.50	1	1,177	0.08%
2019/01/24	30	17.30	0	0.00	17.30	30	1,139	2.63%
2019/01/18	2	17.40	0	0.00	17.35	2	1,146	0.17%
2019/01/02	1	18.40	1	18.40	18.50	0	1,084	0.00%
2018/12/28	2	18.15	0	0.00	18.00	2	1,068	0.19%
2018/12/26	0	0.00	3	17.85	17.55	-3	1,054	-0.28%
2018/12/24	3	18.70	3	18.50	18.40	0	1,048	0.00%
2018/12/20	0	0.00	10	18.30	17.80	-10	1,087	-0.92%
2018/12/19	10	18.90	0	0.00	18.60	10	1,071	0.93%
2018/12/14	0	0.00	79	18.66	18.80	-79	1,002	-7.88%
2018/12/13	65	19.44	50	19.20	18.80	15	985	1.52%
2018/12/12	6	19.33	11	19.01	19.10	-5	940	-0.53%
2018/12/11	11	18.86	0	0.00	18.95	11	858	1.28%
2018/12/07	0	0.00	1	18.30	18.15	-1	756	-0.13%
2018/12/06	23	17.10	23	17.85	17.25	0	693	0.00%
2018/12/05	4	18.20	4	18.40	18.30	0	670	0.00%
2018/12/04	3	17.70	0	0.00	18.05	3	570	0.53%
2018/12/03	0	0.00	2	17.70	17.25	-2	524	-0.38%
2018/11/30	0	0.00	7	16.80	16.80	-7	493	-1.42%
2018/11/23	1	17.50	1	16.95	16.80	0	478	0.00%
2018/11/20	1	16.75	1	16.50	16.50	0	411	0.00%
2018/11/15	7	16.40	0	0.00	16.20	7	404	1.73%
2018/11/08	0	0.00	2	17.20	16.45	-2	363	-0.55%
2018/10/30	0	0.00	1	15.45	15.35	-1	348	-0.29%
2018/10/19	0	0.00	4	16.00	16.00	-4	348	-1.15%
2018/10/17	0	0.00	15	16.15	15.70	-15	348	-4.30%
2018/10/15	2	16.00	0	0.00	15.90	2	390	0.51%
2018/09/28	0	0.00	2	18.75	18.95	-2	540	-0.37%
2018/09/19	50	18.00	0	0.00	17.75	50	616	8.11%
2018/09/18	24	17.87	0	0.00	17.80	24	622	3.85%
2018/08/22	1	17.25	10	17.45	17.30	-9	1,188	-0.76%
2018/08/20	0	0.00	1	17.90	17.70	-1	1,185	-0.08%
2018/08/13	2	18.20	0	0.00	18.20	2	1,173	0.17%
2018/08/10	1	19.05	0	0.00	19.05	1	1,164	0.09%
2018/08/07	0	0.00	1	19.40	19.25	-1	1,150	-0.09%
2018/08/06	0	0.00	1	19.35	19.20	-1	1,175	-0.09%
2018/07/31	1	19.25	0	0.00	19.25	1	1,170	0.09%
2018/07/30	0	0.00	2	19.30	19.25	-2	1,169	-0.17%
2018/07/25	2	19.60	0	0.00	19.45	2	1,161	0.17%
2018/07/20	0	0.00	0.2	20.30	20.40	-0.2	1,138	-0.01%
2018/07/19	30	20.50	30	20.20	20.10	0	1,110	0.00%
2018/07/18	4	20.10	16	20.39	20.05	-12	1,039	-1.15%
2018/07/11	2	18.93	0	0.00	18.85	2	938	0.21%
2018/07/04	2	19.55	0	0.00	19.60	2	937	0.21%
2018/07/02	0	0.00	1	20.10	20.00	-1	934	-0.11%
2018/06/29	2	20.15	4	20.89	21.15	-2	932	-0.21%
2018/06/13	1	20.70	0	0.00	20.55	1	933	0.11%
2018/06/12	2	21.15	0	0.00	21.00	2	925	0.22%
2018/06/11	10	21.40	10	21.20	21.20	0	912	0.00%
2018/06/08	110	22.62	97	22.20	21.55	13	886	1.47%	大買/
2018/06/06	2	20.80	22	20.82	20.95	-20	698	-2.86%
2018/06/05	26	21.35	35	21.42	21.35	-9	662	-1.36%
2018/06/04	2	20.15	0	0.00	20.45	2	521	0.38%
2018/05/31	1	18.20	0	0.00	18.10	1	415	0.24%
2018/05/30	0	0.00	10	18.05	18.05	-10	414	-2.42%
2018/05/25	1	18.40	0	0.00	18.35	1	411	0.24%
2018/05/15	10	18.30	0	0.00	18.25	10	424	2.36%
2018/05/14	1	19.10	1	19.05	19.05	0	445	0.00%
2018/05/10	3	18.10	0	0.00	18.10	3	422	0.71%
2018/05/03	0	0.00	10	18.00	18.00	-10	426	-2.34%
2018/04/13	0	0.00	8	19.05	19.05	-8	538	-1.49%
2018/04/02	1	20.20	4	20.20	19.55	-3	732	-0.41%
2018/03/31	34	20.30	24	20.02	20.60	10	702	1.42%
2018/03/02	15	18.50	0	0.00	18.55	15	643	2.33%
2018/02/22	0	0.00	2	18.60	18.60	-2	679	-0.29%
2018/02/12	2	18.10	0	0.00	18.00	2	681	0.29%
2018/02/06	0	0.00	20	18.60	18.30	-20	679	-2.94%
2018/01/29	1	20.35	0	0.00	20.35	1	679	0.15%
2018/01/23	1	21.00	0	0.00	20.70	1	705	0.14%
2018/01/18	1	21.95	46	21.78	21.25	-45	693	-6.49%
2018/01/17	6	21.13	0	0.00	20.85	6	649	0.92%
2018/01/16	0	0.00	4	21.08	20.95	-4	646	-0.62%
2018/01/12	0	0.00	10	20.88	20.70	-10	644	-1.55%
2018/01/10	0	0.00	1	20.85	20.95	-1	643	-0.16%
2018/01/08	63	22.31	2	22.25	21.15	61	636	9.58%
2018/01/05	10	21.92	0	0.00	21.80	10	609	1.64%
2018/01/04	4	20.39	1.2	21.55	21.55	2.8	529	0.54%