尖點 (8021)-凱基-台南券商分點個股進出

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

尖點

(8021)

可現股當沖

股價
29.30
漲跌
▼0.50
漲幅
-1.68%
成交量
357張
產業
上市其他電子類股
288人加入追蹤

立即追蹤
本地時間:13:30

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

尖點 (8021)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
2024/04/25	2	29.45	0	0.00	29.30	2	514	0.39%
2024/04/24	21	29.65	0	0.00	29.80	21	532	3.94%
2024/04/22	108	29.09	0	0.00	29.05	108	809	13.34%	大買/鉅額交易
2024/04/19	68	29.21	7	29.90	29.25	61	802	7.60%
2024/04/18	0	0.00	20	30.20	30.10	-20	791	-2.53%
2024/04/17	0	0.00	7	30.25	30.05	-7	789	-0.89%
2024/04/16	63	29.51	0	0.00	29.65	63	781	8.06%
2024/04/15	20	30.35	0	0.00	30.30	20	774	2.58%
2024/04/12	0	0.00	13	30.97	30.60	-13	770	-1.69%
2024/04/11	51	30.18	0	0.00	30.40	51	755	6.75%
2024/04/10	153	30.64	125	30.75	30.65	28	736	3.80%	大買/大賣/
2024/04/09	61	29.46	10	29.80	29.60	51	683	7.47%
2024/04/08	40	29.23	0	0.00	29.40	40	675	5.92%
2024/04/03	0	0.00	1	29.20	29.20	-1	670	-0.15%
2024/04/02	0.2	29.10	1	29.20	29.20	-0.8	666	-0.12%
2024/03/27	0	0.00	1	28.90	28.85	-1	657	-0.15%
2024/03/26	0	28.95	0	0.00	28.80	0	651	0.00%
2024/03/21	5	28.15	0	0.00	28.25	5	638	0.78%
2024/03/19	0	0.00	1	27.80	28.00	-1	638	-0.16%
2024/03/15	1	27.50	0	0.00	27.60	1	634	0.16%
2024/03/13	1	28.10	0	0.00	28.10	1	629	0.16%
2024/03/11	0	28.90	0	0.00	28.15	0	627	0.00%
2024/03/08	13	28.10	0	0.00	28.05	13	629	2.06%
2024/03/07	10	28.51	0	0.00	28.40	10	628	1.59%
2024/03/05	2	28.33	0	0.00	28.40	2	625	0.32%
2024/03/01	2	28.70	0	0.00	28.70	2	615	0.32%
2024/02/27	10	29.00	0	0.00	29.10	10	605	1.65%
2024/02/26	10	29.40	3	29.20	29.40	7	600	1.17%
2024/02/23	2	29.70	16	30.25	29.40	-14	596	-2.35%
2024/02/20	1	28.75	0	0.00	28.85	1	577	0.17%
2024/02/19	0.6	29.37	1	29.30	29.10	-0.4	572	-0.07%
2024/02/16	1.5	29.02	0	0.00	29.00	1.5	566	0.26%
2024/01/31	0	0.00	2	28.30	28.00	-2	545	-0.37%
2024/01/30	13	28.50	0	0.00	28.50	13	542	2.40%
2024/01/26	2	28.25	0	0.00	28.25	2	538	0.37%
2024/01/17	2	30.53	0	0.00	28.40	2	474	0.42%
2024/01/16	0	0.00	3	28.98	29.50	-3	297	-1.01%
2023/12/29	0	0.00	11	27.98	28.00	-11	189	-5.80%
2023/12/25	2	27.75	0	0.00	27.60	2	185	1.08%
2023/12/12	0	0.00	4	28.15	28.20	-4	183	-2.17%
2023/12/05	1	28.15	0	0.00	28.15	1	182	0.55%
2023/12/04	1	28.10	0	0.00	28.45	1	177	0.56%
2023/11/30	0	0.00	2	27.40	27.35	-2	167	-1.19%
2023/11/28	0	0.00	3	27.45	27.50	-3	171	-1.75%
2023/11/17	0.2	26.65	0	0.00	26.70	0.2	171	0.10%
2023/11/08	1	26.90	0	0.00	26.85	1	183	0.54%
2023/10/20	2	26.40	0	0.00	26.40	2	534	0.37%
2023/10/17	0	0.00	0	27.90	26.95	0	698	0.00%
2023/10/13	2	27.45	1	27.55	27.25	1	768	0.13%
2023/09/07	1	28.00	0	0.00	28.00	1	1,069	0.09%
2023/08/24	0	0.00	2	27.35	27.30	-2	1,254	-0.16%
2023/08/18	0.7	27.22	0.2	27.20	27.05	0.5	1,255	0.04%
2023/08/16	0.2	26.74	0	0.00	26.85	0.2	1,245	0.01%
2023/08/11	0.2	27.20	0	0.00	27.10	0.2	1,238	0.01%
2023/08/10	3.2	28.08	0	0.00	27.45	3.2	1,225	0.26%
2023/08/09	0.2	28.95	0	0.00	28.75	0.2	1,201	0.01%
2023/08/08	5	29.35	1	29.75	29.30	4	1,187	0.34%
2023/08/07	4	29.53	0	0.00	29.55	4	1,180	0.34%
2023/08/02	2	33.95	10	34.70	33.85	-8	1,120	-0.71%
2023/08/01	10.1	34.30	0	0.00	34.25	10.1	1,076	0.94%
2023/07/31	20	34.15	0	0.00	33.75	20	1,036	1.93%
2023/07/25	0	0.00	1	34.60	34.70	-1	946	-0.11%
2023/07/24	2	33.70	0	0.00	33.65	2	920	0.22%
2023/07/21	12	35.10	17.3	35.11	34.60	-5.3	895	-0.59%
2023/07/20	2	35.00	4	34.35	34.75	-2	843	-0.24%
2023/07/19	2	33.20	6	33.43	33.15	-4	764	-0.52%
2023/07/18	3	34.67	1	35.00	34.00	2	746	0.27%
2023/07/17	4	34.61	3	34.13	34.80	1	702	0.14%
2023/07/14	3	33.60	5.5	33.96	33.95	-2.5	625	-0.39%
2023/07/13	11	32.08	2	31.45	31.85	9	525	1.71%
2023/07/12	0	0.00	1	30.75	31.25	-1	477	-0.21%
2023/07/11	1	30.60	0	0.00	30.40	1	470	0.21%
2023/06/30	1	30.20	0	0.00	30.25	1	453	0.22%
2023/06/27	0.1	30.45	1	30.40	30.25	-0.9	451	-0.19%
2023/06/26	1	30.55	0	0.00	30.35	1	451	0.22%
2023/06/20	3	30.90	0	0.00	30.85	3	451	0.66%
2023/06/16	0	0.00	1	31.15	31.00	-1	445	-0.22%
2023/06/13	1	32.00	0	0.00	31.80	1	426	0.23%
2023/06/12	12	31.32	0	0.00	32.05	12	415	2.89%
2023/06/08	6	31.30	0	0.00	31.00	6	377	1.59%
2023/06/06	5	31.80	0	0.00	31.65	5	365	1.37%
2023/06/05	1	32.10	1	32.20	31.90	0	352	0.00%
2023/05/31	0	0.00	2	30.25	30.40	-2	262	-0.76%
2023/05/16	0	0.00	9	29.08	29.10	-9	291	-3.09%
2023/05/11	1	29.25	0	0.00	29.10	1	295	0.34%
2023/05/08	0	0.00	1	29.65	29.60	-1	280	-0.36%
2023/04/27	1	28.75	0	0.00	28.70	1	269	0.37%
2023/04/26	0	0.00	1	28.65	28.70	-1	270	-0.37%
2023/04/25	0	0.00	1	28.70	28.35	-1	269	-0.37%
2023/04/20	1	29.35	14	29.38	29.30	-13	260	-4.98%
2023/04/10	1	29.45	0	0.00	29.50	1	262	0.38%
2023/03/28	1	29.55	0	0.00	29.50	1	296	0.34%
2023/03/17	0	29.10	0	0.00	29.25	0	297	0.00%
2023/03/08	0	0.00	1	30.20	30.35	-1	295	-0.34%
2023/03/06	0	0.00	1	30.20	30.05	-1	289	-0.35%
2023/03/02	0	0.00	0	30.00	29.55	0	276	0.00%
2023/03/01	0	0.00	0	30.00	29.25	0	274	-0.02%
2023/02/22	3	29.15	0	0.00	29.40	3	269	1.11%
2023/02/21	15	29.62	0	0.00	29.40	15	270	5.55%
2023/02/16	1	29.45	0	0.00	29.20	1	240	0.42%
2023/01/13	0.2	29.21	0	0.00	29.05	0.2	516	0.03%
2023/01/09	0	0.00	6	30.79	30.85	-6	519	-1.16%
2023/01/05	0	0.00	1	31.00	30.45	-1	529	-0.19%
2023/01/04	0	0.00	1	30.90	30.80	-1	530	-0.19%
2022/12/20	0	0.00	2	29.85	29.40	-2	510	-0.39%
2022/12/15	1	29.95	0	0.00	29.70	1	513	0.19%
2022/11/23	0	0.00	1	29.40	29.15	-1	522	-0.19%
2022/11/10	4	29.40	0	0.00	29.45	4	546	0.73%
2022/11/04	0	0.00	1	29.00	29.15	-1	486	-0.21%
2022/10/28	1	28.15	2	29.15	28.00	-1	439	-0.23%
2022/10/27	0	0.00	1	28.10	27.65	-1	399	-0.25%
2022/10/26	0	0.00	2	28.20	28.00	-2	382	-0.52%
2022/10/25	0	0.00	1	26.50	25.65	-1	333	-0.30%
2022/10/24	0	0.00	11	26.04	25.80	-11	318	-3.46%
2022/10/03	1	25.15	0	0.00	25.15	1	359	0.28%
2022/09/29	0	0.00	2	25.10	25.30	-2	370	-0.54%
2022/09/28	3	24.27	12	24.26	24.35	-9	370	-2.43%
2022/09/27	1	25.25	0	0.00	25.65	1	364	0.27%
2022/09/23	0	0.00	1	27.00	26.70	-1	369	-0.27%
2022/09/22	0	0.00	2	26.60	27.10	-2	375	-0.53%
2022/09/20	0	0.00	1	27.55	27.40	-1	377	-0.26%
2022/09/06	1	28.05	0	0.00	27.60	1	399	0.25%
2022/09/01	0.1	29.00	0	0.00	28.85	0.1	399	0.01%
2022/08/23	0.2	29.25	0	0.00	29.25	0.2	409	0.04%
2022/08/19	3	29.70	0	0.00	30.05	3	404	0.74%
2022/08/18	15	29.57	0	0.00	29.65	15	399	3.75%
2022/08/17	2	29.95	18	29.99	29.65	-16	398	-4.01%
2022/08/16	0	0.00	2	29.20	29.60	-2	382	-0.52%
2022/08/11	0	0.00	2	28.90	28.90	-2	367	-0.54%
2022/08/09	0	0.00	10	28.80	28.95	-10	380	-2.63%
2022/08/03	0.2	28.55	0	0.00	28.00	0.2	393	0.04%
2022/07/28	0	0.00	1	28.25	28.45	-1	407	-0.25%
2022/07/25	1	28.30	0	0.00	28.25	1	404	0.25%
2022/07/14	1	29.00	0	0.00	28.95	1	432	0.23%
2022/07/12	10	28.95	0	0.00	28.30	10	419	2.39%
2022/07/08	0	0.00	0	30.80	30.65	0	414	0.00%
2022/07/06	0.1	30.10	0	0.00	30.10	0.1	415	0.01%
2022/06/21	0	31.75	0	0.00	31.50	0	440	0.01%
2022/06/17	0	0.00	0.3	32.40	32.05	-0.3	443	-0.08%
2022/06/10	1	34.15	0	0.00	34.25	1	472	0.21%
2022/06/01	1	35.05	1	35.00	35.10	0	549	0.00%
2022/05/31	0	0.00	3	34.48	34.45	-3	546	-0.55%
2022/05/25	0	0.00	2	33.40	33.70	-2	620	-0.32%
2022/05/18	1	34.60	0	0.00	33.95	1	672	0.15%
2022/05/17	0	0.00	1	34.30	34.20	-1	680	-0.15%
2022/05/13	0	0.00	3.5	33.28	33.45	-3.5	676	-0.51%
2022/04/29	2	33.60	0	0.00	33.35	2	753	0.27%
2022/04/26	1	34.15	1	33.95	34.20	0	769	0.00%
2022/04/25	0	0.00	5	33.30	32.85	-5	773	-0.65%
2022/04/21	1	34.25	0	0.00	34.30	1	779	0.13%
2022/04/20	0	0.00	2	33.85	34.00	-2	794	-0.25%
2022/04/18	0.1	33.44	0	0.00	33.60	0.1	849	0.01%
2022/04/15	2.1	34.00	5	33.70	33.70	-2.9	856	-0.34%
2022/04/13	2	34.25	0	0.00	34.60	2	893	0.22%
2022/04/11	1.3	34.63	0	0.00	34.15	1.3	919	0.14%
2022/04/07	2.2	35.68	0	0.00	35.20	2.2	950	0.23%
2022/04/06	1	36.05	0	0.00	36.10	1	950	0.11%
2022/03/31	4	36.50	0	0.00	36.60	4	1,012	0.40%
2022/03/30	0	0.00	0.3	37.05	37.10	-0.3	1,015	-0.03%
2022/03/28	0.1	36.80	0	0.00	36.95	0.1	1,031	0.01%
2022/03/18	0	0.00	22	36.59	36.65	-22	1,265	-1.74%
2022/03/17	0.1	36.77	9	36.37	36.30	-8.9	1,283	-0.69%
2022/03/16	1	35.55	0	0.00	35.40	1	1,291	0.08%
2022/03/15	8	35.88	0	0.00	35.55	8	1,299	0.62%
2022/03/14	3	36.70	5	36.63	36.60	-2	1,310	-0.15%
2022/03/11	4	36.19	2	36.40	36.40	2	1,326	0.15%
2022/03/10	7	36.73	14	36.93	36.70	-7	1,338	-0.52%
2022/03/09	22	36.05	3	36.35	36.00	19	1,342	1.42%
2022/03/08	6.1	36.49	21	36.71	35.90	-14.9	1,363	-1.09%
2022/03/07	0.2	37.35	0	0.00	37.00	0.2	1,393	0.01%
2022/03/04	1.1	38.33	0	0.00	38.30	1.1	1,426	0.08%
2022/03/03	0.1	38.90	0	0.00	38.75	0.1	1,444	0.01%
2022/03/02	1	38.50	0	0.00	38.70	1	1,457	0.07%
2022/02/25	21	38.79	0	0.00	38.60	21	1,472	1.43%
2022/02/24	9	39.35	30	39.95	39.15	-21	1,444	-1.45%
2022/02/22	21	39.23	0	0.00	39.00	21	1,452	1.45%
2022/02/21	2	40.10	10	40.08	39.85	-8	1,487	-0.54%
2022/02/18	0	0.00	5	39.65	39.45	-5	1,520	-0.33%
2022/02/17	0	0.00	1	39.35	39.40	-1	1,677	-0.06%
2022/02/10	7	39.40	0	0.00	39.35	7	1,878	0.37%
2022/02/08	10	38.88	0	0.00	39.00	10	2,190	0.46%
2022/01/26	0	0.00	1	38.10	38.10	-1	2,472	-0.04%
2022/01/25	3.2	38.31	0	0.00	38.05	3.2	2,595	0.12%
2022/01/24	0.1	38.80	0	0.00	39.05	0.1	2,656	0.00%
2022/01/21	5	40.23	3	40.02	40.05	2	2,665	0.08%
2022/01/20	2	40.75	0	0.00	41.00	2	2,733	0.07%
2022/01/18	0	0.00	2	41.88	41.35	-2	2,770	-0.07%
2022/01/17	0	0.00	1	41.15	41.15	-1	2,766	-0.04%
2022/01/14	2.1	40.51	1	40.75	40.75	1.1	2,767	0.04%
2022/01/13	1	41.45	1	41.45	41.45	0	2,764	0.00%
2022/01/12	1	40.90	1	42.15	41.05	0	2,768	0.00%
2022/01/11	0	0.00	2	41.00	41.05	-2	2,765	-0.07%
2022/01/10	2	40.15	0	0.00	41.00	2	2,752	0.07%
2022/01/07	2	40.85	0.1	41.00	40.30	1.9	2,749	0.07%
2022/01/06	0	0.00	1	41.75	41.70	-1	2,730	-0.04%
2022/01/05	1	41.45	0	0.00	41.45	1	2,729	0.04%
2022/01/03	0	0.00	0.1	42.70	42.75	-0.1	2,715	0.00%
2021/12/29	0.1	42.20	0	0.00	42.25	0.1	2,703	0.00%
2021/12/27	0	0.00	12	41.60	42.00	-12	2,726	-0.44%
2021/12/23	0	0.00	2	41.23	41.30	-2	2,764	-0.07%
2021/12/21	3	40.40	0	0.00	40.40	3	2,792	0.11%
2021/12/20	3.1	40.07	0	0.00	40.50	3.1	2,865	0.11%
2021/12/17	7.1	41.63	1	43.25	40.75	6.1	2,897	0.21%
2021/12/16	3	42.68	6.1	42.89	43.25	-3.1	2,799	-0.11%
2021/12/15	0	0.00	3	42.02	42.00	-3	2,766	-0.11%
2021/12/14	3	41.45	0	0.00	41.70	3	2,767	0.11%
2021/12/13	0	0.00	12	42.32	42.30	-12	2,768	-0.43%
2021/12/09	0	0.00	32	42.46	41.80	-32	2,767	-1.16%
2021/12/08	0	0.00	3	42.27	42.30	-3	2,762	-0.11%
2021/12/03	1	42.10	2	42.05	41.85	-1	2,774	-0.04%
2021/12/01	1	42.35	0	0.00	42.35	1	2,800	0.04%
2021/11/30	0	0.00	2	42.00	41.75	-2	2,760	-0.07%
2021/11/29	0.1	39.98	7	40.00	40.35	-6.9	2,757	-0.25%
2021/11/26	3.1	40.73	0	0.00	40.30	3.1	2,782	0.11%
2021/11/25	0	0.00	1	42.00	41.30	-1	2,779	-0.04%
2021/11/23	2	41.20	2	41.93	40.85	0	2,789	0.00%
2021/11/22	0	0.00	6	41.45	41.50	-6	2,798	-0.21%
2021/11/19	0.1	41.05	1	41.05	41.05	-1	2,826	-0.03%
2021/11/18	2	41.68	1	41.45	41.35	1	2,846	0.04%
2021/11/17	1	42.40	0	0.00	42.25	1	2,826	0.04%
2021/11/16	4	42.85	1.1	42.85	42.90	3	2,803	0.11%
2021/11/15	0	0.00	3	41.18	41.75	-3	2,670	-0.11%
2021/11/12	1	40.60	6	40.68	40.65	-5	2,662	-0.19%
2021/11/11	2	40.55	0	0.00	40.35	2	2,664	0.08%
2021/11/10	1	40.40	0	0.00	40.75	1	2,672	0.04%
2021/11/09	11.2	40.30	1	40.35	40.35	10.2	2,684	0.38%
2021/11/08	9.1	41.08	25	40.93	40.85	-15.9	2,645	-0.60%
2021/11/05	22.1	44.76	1	44.15	44.50	21.1	2,557	0.83%
2021/11/04	29	45.91	5	46.06	46.20	24	2,423	0.99%
2021/11/03	4	44.21	3	44.77	44.15	1	2,327	0.04%
2021/11/02	5	44.29	1	43.45	43.50	4	2,261	0.18%
2021/11/01	0	0.00	5	42.30	43.15	-5	2,186	-0.23%
2021/10/29	5	41.70	2	41.60	41.55	3	2,180	0.14%
2021/10/28	2	41.55	0	0.00	41.50	2	2,180	0.09%
2021/10/21	0	0.00	1	39.65	39.00	-1	2,565	-0.04%
2021/10/19	1	39.10	3	38.75	39.10	-2	3,096	-0.06%
2021/10/13	0.1	37.00	0	0.00	36.85	0.1	3,789	0.00%
2021/10/07	0	0.00	3	38.00	38.40	-3	4,115	-0.07%
2021/10/06	0.2	36.99	0	0.00	36.50	0.2	4,506	0.01%
2021/10/04	1.2	37.24	4	36.99	36.50	-2.8	4,840	-0.06%
2021/10/01	0.3	38.48	1	37.60	37.50	-0.7	4,887	-0.01%
2021/09/30	4.1	39.98	0	0.00	39.90	4.1	4,885	0.08%
2021/09/29	1.2	40.45	1	40.35	40.45	0.2	4,998	0.00%
2021/09/27	3	43.12	3	41.80	41.80	0	5,109	0.00%
2021/09/24	0	0.00	2	42.70	43.05	-2	5,254	-0.04%
2021/09/22	1	40.10	0	0.00	40.10	1	5,241	0.02%
2021/09/16	0	0.00	2	41.30	41.40	-2	5,484	-0.04%
2021/09/15	2	40.50	4	40.70	40.75	-2	5,620	-0.04%
2021/09/14	4	41.30	0	0.00	41.00	4	5,696	0.07%
2021/09/10	2	41.60	0	0.00	41.90	2	5,763	0.03%
2021/09/09	0	0.00	1	42.05	41.95	-1	5,875	-0.02%
2021/09/08	1	40.65	0	0.00	40.40	1	5,972	0.02%
2021/09/06	7	42.26	0	0.00	41.90	7	6,029	0.12%
2021/09/03	0	0.00	2	42.10	41.85	-2	6,013	-0.03%
2021/09/02	3	41.97	3	41.82	41.70	0	6,053	0.00%
2021/09/01	2	41.55	1	42.10	42.45	1	6,129	0.02%
2021/08/31	5	40.72	4	40.85	41.20	1	6,125	0.02%
2021/08/26	4	40.20	4	40.75	40.80	0	6,170	0.00%
2021/08/25	0	0.00	1	38.60	40.30	-1	6,308	-0.02%
2021/08/24	3	38.03	7	39.08	38.60	-4	6,336	-0.06%
2021/08/23	2	38.90	2	39.20	38.90	0	6,325	0.00%
2021/08/20	3	38.23	0	0.00	38.05	3	6,380	0.05%
2021/08/19	2	38.83	0	0.00	38.00	2	6,386	0.03%
2021/08/18	0	0.00	1	39.40	39.55	-1	6,402	-0.02%
2021/08/17	2	38.65	4	37.85	37.70	-2	6,455	-0.03%
2021/08/16	2	39.70	8	39.36	39.40	-6	6,455	-0.09%
2021/08/13	5	41.77	2	40.30	40.30	3	6,432	0.05%
2021/08/12	4	42.88	3	43.00	42.80	1	6,399	0.02%
2021/08/11	2	42.78	1	42.85	42.85	1	6,389	0.02%
2021/08/10	0	0.00	5	43.45	42.75	-5	6,381	-0.08%
2021/08/09	12	43.76	2	43.80	43.45	10	6,452	0.15%
2021/08/06	2	44.55	0	0.00	44.50	2	6,532	0.03%
2021/08/05	0	0.00	2	45.05	44.85	-2	6,522	-0.03%
2021/08/04	7	46.36	5	45.60	45.45	2	6,538	0.03%
2021/08/03	2	46.23	2	45.50	45.60	0	6,530	0.00%
2021/08/02	2	46.08	12	45.65	45.60	-10	6,565	-0.15%
2021/07/30	2	47.20	8	47.37	46.50	-6	6,547	-0.09%
2021/07/29	7	45.85	8	45.91	47.00	-1	6,456	-0.02%
2021/07/28	9	44.69	4	44.89	45.60	5	6,410	0.08%
2021/07/27	1.3	47.28	4	47.10	46.45	-2.7	6,348	-0.04%
2021/07/26	9	48.43	4	48.41	48.80	5	6,272	0.08%
2021/07/23	28.3	47.42	45	47.84	47.80	-16.7	6,040	-0.28%
2021/07/22	29	46.54	0	0.00	45.80	29	5,822	0.50%
2021/07/21	44	46.76	49	45.96	46.00	-5	5,609	-0.09%
2021/07/20	1	44.75	48	44.31	45.50	-47	5,552	-0.85%
2021/07/19	50	44.46	4	44.29	45.05	46	5,754	0.80%
2021/07/16	3	43.73	2	43.80	43.60	1	5,811	0.02%
2021/07/15	1	43.50	7	43.61	44.15	-6	5,825	-0.10%
2021/07/14	31	45.02	61	43.39	42.60	-30	5,840	-0.51%
2021/07/13	78	45.14	7	45.97	44.90	71	5,689	1.25%
2021/07/12	34	43.31	16	43.22	43.30	18	5,349	0.34%
2021/07/09	3	42.25	2	42.63	43.15	1	5,193	0.02%
2021/07/08	0	0.00	4	42.80	41.65	-4	5,136	-0.08%
2021/07/06	16	42.33	19	41.97	41.75	-3	5,515	-0.05%
2021/07/05	5	41.80	4	41.90	42.25	1	5,639	0.02%
2021/07/02	2	40.35	5	40.61	41.00	-3	5,644	-0.05%
2021/07/01	3	41.05	9.1	41.25	40.20	-6.1	5,924	-0.10%
2021/06/30	0	0.00	5	39.95	39.90	-5	5,870	-0.09%
2021/06/29	3	40.15	0	0.00	39.90	3	6,070	0.05%
2021/06/28	5	40.27	2.1	39.97	40.15	2.9	6,136	0.05%
2021/06/25	3	41.53	3	41.32	40.35	0	6,125	0.00%
2021/06/24	6.1	40.80	5.1	41.83	41.65	1	5,904	0.02%
2021/06/23	3	39.40	8	40.11	40.45	-5	5,781	-0.09%
2021/06/22	10.1	38.88	0	0.00	38.95	10.1	5,746	0.18%
2021/06/21	4.1	39.49	0	0.00	39.00	4.1	5,890	0.07%
2021/06/18	3	41.03	1	41.15	40.50	2	5,892	0.03%
2021/06/17	1	41.00	9.1	40.08	41.10	-8.1	5,842	-0.14%
2021/06/16	9	39.50	0	0.00	39.00	9	5,791	0.16%
2021/06/15	1	38.80	6	38.45	39.70	-5	5,826	-0.09%
2021/06/11	6.1	39.66	0	0.00	39.00	6.1	5,892	0.10%
2021/06/10	0	0.00	1	39.75	39.70	-1	6,016	-0.02%
2021/06/09	0	0.00	1	39.15	40.10	-1	6,009	-0.02%
2021/06/08	4	39.84	1	39.85	39.75	3	6,042	0.05%
2021/06/07	0	0.00	3	38.17	39.00	-3	6,098	-0.05%
2021/06/04	2	38.33	0	0.00	38.40	2	6,118	0.03%
2021/06/03	2	39.13	1	39.60	39.00	1	6,158	0.02%
2021/06/02	8	39.06	0	0.00	38.20	8	6,195	0.13%
2021/06/01	0	0.00	5	40.70	41.50	-5	6,242	-0.08%
2021/05/31	7	39.73	0	0.00	39.45	7	6,307	0.11%
2021/05/28	0.1	39.80	0	0.00	39.65	0.1	6,600	0.00%
2021/05/27	2	40.20	0	0.00	40.20	2	7,151	0.03%
2021/05/25	2	39.45	5	39.67	39.50	-3	7,230	-0.04%
2021/05/24	3	37.60	0	0.00	38.75	3	7,165	0.04%
2021/05/21	2	37.65	0	0.00	37.55	2	7,165	0.03%
2021/05/18	1	35.00	1	36.75	36.75	0	7,188	0.00%
2021/05/17	0	0.00	1	37.80	34.70	-1	7,159	-0.01%
2021/05/14	0	0.00	6	37.65	37.65	-6	7,051	-0.09%
2021/05/13	1	33.00	1	34.25	34.25	0	6,897	0.00%
2021/05/12	8	34.81	5	34.41	34.40	3	6,851	0.04%
2021/05/11	0	0.00	3	38.20	38.15	-3	6,790	-0.04%
2021/05/10	8	39.13	1	38.80	38.80	7	6,744	0.10%
2021/05/07	1	38.95	0	0.00	39.90	1	6,700	0.01%
2021/05/06	1	38.50	1	38.45	38.45	0	6,687	0.00%
2021/05/05	1	38.00	1	38.30	38.30	0	6,679	0.00%
2021/05/04	0	0.00	2	37.50	38.05	-2	6,698	-0.03%
2021/05/03	0	0.00	4	40.50	39.50	-4	6,644	-0.06%
2021/04/29	4	41.35	2	41.55	41.15	2	6,675	0.03%
2021/04/28	3	41.85	5	41.90	41.75	-2	6,681	-0.03%
2021/04/27	5	41.66	2	41.60	41.60	3	6,649	0.05%
2021/04/26	13	41.31	17	41.24	41.30	-4	6,611	-0.06%
2021/04/23	21	44.86	24	44.77	41.95	-3	6,460	-0.05%
2021/04/22	1	42.95	1	42.80	41.80	0	6,258	0.00%
2021/04/21	0	0.00	3	43.15	43.00	-3	6,157	-0.05%
2021/04/20	1	43.35	3	43.55	44.00	-2	6,132	-0.03%
2021/04/19	7	42.61	6	42.63	42.35	1	6,092	0.02%
2021/04/16	1	42.65	2	42.70	42.30	-1	6,071	-0.02%
2021/04/15	8	41.81	2	42.45	42.70	6	6,066	0.10%
2021/04/14	6	43.46	6	41.11	41.60	0	6,045	0.00%
2021/04/13	1	42.60	0	0.00	42.10	1	6,002	0.02%
2021/04/12	19	46.33	24	46.44	43.40	-5	5,941	-0.08%
2021/04/09	7	43.42	50	41.83	44.20	-43	5,925	-0.73%
2021/04/08	1	40.90	8	40.66	40.20	-7	5,682	-0.12%
2021/04/07	47	41.00	35	41.13	40.00	12	5,587	0.21%
2021/04/06	5	35.70	10	36.44	38.55	-5	5,310	-0.09%
2021/04/01	5	34.72	5	36.06	35.05	0	5,160	0.00%
2021/03/31	21	33.98	0	0.00	34.00	21	4,949	0.42%
2021/03/30	0	0.00	3	32.55	32.85	-3	4,859	-0.06%
2021/03/29	2	32.40	0	0.00	32.65	2	4,845	0.04%
2021/03/25	20	32.65	10	33.00	32.50	10	4,840	0.21%
2021/03/24	4	34.29	1	34.30	33.45	3	4,898	0.06%
2021/03/23	0	0.00	1.2	32.90	33.05	-1.2	4,769	-0.03%
2021/03/22	1	33.50	0.1	33.30	33.15	0.9	4,728	0.02%
2021/03/19	8	33.06	5	32.96	32.95	3	4,703	0.06%
2021/03/18	11	32.80	10	32.52	32.55	1	4,646	0.02%
2021/03/17	5.3	33.07	7	32.51	32.50	-1.7	4,626	-0.04%
2021/03/16	13.3	33.27	14	33.34	33.80	-0.7	4,536	-0.02%
2021/03/15	0.7	32.08	0	0.00	31.75	0.7	4,670	0.01%
2021/03/12	1	32.50	0	0.00	31.70	1	4,721	0.02%
2021/03/11	0	0.00	2	32.00	32.00	-2	4,613	-0.04%
2021/03/10	4	32.33	1	32.20	32.20	3	4,560	0.07%
2021/03/09	1	32.15	1	31.95	32.30	0	4,593	0.00%
2021/03/08	1	31.80	1	31.80	31.40	0	4,579	0.00%
2021/03/05	1	31.80	0	0.00	31.80	1	4,544	0.02%
2021/03/04	1	32.35	0	0.00	32.30	1	4,378	0.02%
2021/03/03	23	31.88	28	32.00	32.35	-5	4,301	-0.12%
2021/03/02	18	31.32	50	32.37	32.20	-32	4,079	-0.78%
2021/02/26	3	28.45	2	29.23	29.60	1	3,926	0.03%
2021/02/25	32	29.29	34	28.99	29.15	-2	3,942	-0.05%
2021/02/24	8	28.77	20	28.55	28.40	-12	3,902	-0.31%
2021/02/23	1	28.15	11	28.73	28.75	-10	3,907	-0.26%
2021/02/22	3	28.50	0	0.00	28.40	3	3,944	0.08%
2021/02/19	7	28.56	0.1	28.65	28.55	6.9	3,973	0.17%
2021/02/18	0	0.00	0.1	27.70	27.85	-0.1	4,024	0.00%
2021/02/17	0	0.00	4	27.13	27.30	-4	4,131	-0.10%
2021/02/05	0	0.00	9	26.35	26.20	-9	4,271	-0.21%
2021/02/02	0.1	26.30	0	0.00	26.50	0.1	5,035	0.00%
2021/02/01	0.1	26.65	0	0.00	26.05	0.1	5,035	0.00%
2021/01/28	0	0.00	2	27.50	27.45	-2	4,992	-0.04%
2021/01/25	0.1	27.20	0	0.00	27.55	0.1	4,911	0.00%
2021/01/22	6	28.10	0	0.00	27.50	6	4,901	0.12%
2021/01/21	0	0.00	2	28.10	28.80	-2	4,811	-0.04%
2021/01/20	0	0.00	3	27.65	27.30	-3	4,763	-0.06%
2021/01/18	0	0.00	5	27.50	28.40	-5	4,703	-0.11%
2021/01/15	14	29.85	0	0.00	28.85	14	4,660	0.30%
2021/01/14	4	29.08	5	28.95	29.10	-1	4,542	-0.02%
2021/01/13	1	29.25	1.8	28.55	28.70	-0.8	4,492	-0.02%
2021/01/12	5	28.96	4	28.35	28.35	1	4,457	0.02%
2021/01/11	9	28.89	5	28.95	29.20	4	4,415	0.09%
2021/01/08	1	28.70	6	27.88	27.75	-5	4,369	-0.11%
2021/01/07	0	0.00	1	28.75	28.75	-1	4,307	-0.02%
2021/01/06	0	0.00	1	28.75	28.70	-1	4,289	-0.02%
2021/01/05	8	28.94	0	0.00	28.90	8	4,220	0.19%
2021/01/04	23	29.43	11	29.83	29.30	12	4,161	0.29%
2020/12/31	10	27.50	1	27.75	27.65	9	3,793	0.24%
2020/12/30	0	0.00	1	28.05	27.65	-1	3,772	-0.03%
2020/12/29	3	27.77	0	0.00	27.75	3	3,767	0.08%
2020/12/25	4	27.14	13	27.23	27.25	-9	3,713	-0.24%
2020/12/24	10	27.05	0	0.00	27.05	10	3,707	0.27%
2020/12/21	0	0.00	1	26.80	26.90	-1	3,686	-0.03%
2020/12/18	8	27.61	8	27.51	27.20	0	3,667	0.00%
2020/12/16	3	27.05	0	0.00	26.90	3	3,503	0.09%
2020/12/15	1	27.40	8	26.95	26.95	-7	3,483	-0.20%
2020/12/11	2	26.80	1	27.35	27.15	1	3,416	0.03%
2020/12/10	14	27.50	8	27.51	27.25	6	3,366	0.18%
2020/12/09	35	28.66	7	28.66	28.45	28	3,307	0.85%
2020/12/08	0	0.00	11	27.11	27.90	-11	3,033	-0.36%
2020/12/07	1	26.70	1	27.20	26.70	0	2,944	0.00%
2020/12/04	10	26.55	0	0.00	26.75	10	2,903	0.34%
2020/12/03	2	27.38	0	0.00	26.85	2	2,872	0.07%
2020/12/02	2	26.45	3	26.77	26.85	-1	2,806	-0.04%
2020/12/01	2	26.75	2	26.70	26.50	0	2,768	0.00%
2020/11/30	1	26.70	1	26.75	26.70	0	2,729	0.00%
2020/11/27	6	26.75	2	26.95	26.75	4	2,678	0.15%
2020/11/26	1	26.55	0	0.00	26.60	1	2,625	0.04%
2020/11/25	7	27.77	4	27.90	27.10	3	2,530	0.12%
2020/11/24	2	25.93	1	26.20	26.05	1	2,057	0.05%
2020/11/18	1	25.20	8	25.58	25.55	-7	1,863	-0.38%
2020/11/17	1	26.00	0	0.00	25.95	1	1,811	0.06%
2020/11/16	0	0.00	7.9	26.20	26.65	-7.9	1,745	-0.45%
2020/11/13	14	25.99	12	25.95	26.45	2	1,633	0.12%
2020/11/12	19	26.34	16	26.54	26.05	3	1,480	0.20%
2020/11/11	34	24.06	20	24.30	24.55	14	1,023	1.37%
2020/11/10	1	22.65	0	0.00	22.35	1	776	0.13%
2020/11/05	0	0.00	1	21.50	21.40	-1	767	-0.13%
2020/10/28	0	0.00	2	22.55	22.55	-2	773	-0.26%
2020/10/27	0	0.00	1	22.80	22.65	-1	770	-0.13%
2020/10/26	2	22.70	0	0.00	22.70	2	771	0.26%
2020/10/19	1	22.95	0	0.00	22.95	1	886	0.11%
2020/10/16	0.1	22.65	0	0.00	22.75	0.1	881	0.01%
2020/10/14	0	0.00	2	22.50	22.75	-2	895	-0.22%
2020/10/13	2	22.35	0	0.00	22.35	2	951	0.21%
2020/10/12	0	0.00	1	22.65	22.65	-1	1,022	-0.10%
2020/09/30	0	0.00	125	21.55	21.75	-125	1,166	-10.72%	大賣/鉅額交易
2020/09/25	25	20.61	1	20.60	20.45	24	1,227	1.96%
2020/09/24	1	21.10	1	21.45	20.95	0	1,224	0.00%
2020/09/23	0	0.00	2	21.60	21.60	-2	1,233	-0.16%
2020/09/18	1.2	22.68	0	0.00	22.60	1.2	1,282	0.09%
2020/09/15	2	22.60	0	0.00	22.55	2	1,327	0.15%
2020/09/08	0	0.00	2	23.75	23.60	-2	1,448	-0.14%
2020/09/03	0	0.00	0	23.10	23.20	0	1,489	0.00%
2020/08/31	10	22.92	0	0.00	23.00	10	1,573	0.64%
2020/08/25	0	0.00	10	21.93	22.50	-10	1,561	-0.64%
2020/08/21	8	22.00	8	22.15	22.15	0	1,545	0.00%
2020/08/20	31	22.24	3	22.00	21.95	28	1,540	1.82%
2020/08/18	0	0.00	2	23.70	23.80	-2	1,503	-0.13%
2020/08/17	8	24.18	0	0.00	23.85	8	1,520	0.53%
2020/08/14	72	23.07	2	23.43	23.65	70	1,501	4.66%
2020/08/07	0	0.00	1	22.35	22.40	-1	1,529	-0.07%
2020/07/28	2	22.35	0	0.00	21.75	2	1,845	0.11%
2020/07/27	0	0.00	6	22.08	21.90	-6	1,848	-0.32%
2020/07/24	6	23.85	0	0.00	23.85	6	1,820	0.33%
2020/07/23	1	24.25	1	24.05	24.20	0	1,806	0.00%
2020/07/22	1	24.25	0	0.00	23.95	1	1,785	0.06%
2020/07/17	3	24.35	3	24.25	23.85	0	1,764	0.00%
2020/07/16	0	0.00	3	24.30	25.00	-3	1,703	-0.18%
2020/07/15	0	0.00	3	24.00	23.85	-3	1,625	-0.18%
2020/07/14	0	0.00	43	23.59	23.65	-43	1,604	-2.68%
2020/07/13	1	23.55	0	0.00	23.50	1	1,579	0.06%
2020/07/07	0	0.00	3	22.75	22.80	-3	1,424	-0.21%
2020/07/06	0	0.00	20	22.70	22.80	-20	1,417	-1.41%
2020/07/02	40	22.10	40	21.90	22.10	0	1,409	0.00%
2020/06/24	0	0.00	3	22.17	22.10	-3	1,319	-0.23%
2020/06/19	0	0.00	1	21.80	21.70	-1	1,289	-0.08%
2020/06/18	0	0.00	1	22.10	21.80	-1	1,282	-0.08%
2020/06/17	11	21.85	0	0.00	21.65	11	1,262	0.87%
2020/06/15	13	21.59	1	21.35	21.30	12	1,274	0.94%
2020/06/12	0.5	20.70	16	19.90	20.80	-15.5	1,232	-1.26%
2020/06/11	16	20.00	0	0.00	20.00	16	1,213	1.32%
2020/06/09	0	0.00	1	21.50	21.35	-1	1,207	-0.08%
2020/05/29	0	0.00	1	20.20	20.10	-1	1,245	-0.08%
2020/05/28	1	20.30	5	20.50	20.10	-4	1,274	-0.31%
2020/05/25	0	0.00	32	19.90	20.15	-32	1,297	-2.47%
2020/05/22	60	20.07	28	20.18	19.95	32	1,303	2.46%
2020/05/21	10	20.74	10	20.55	20.40	0	1,285	0.00%
2020/05/14	100	20.37	100	20.51	20.60	0	1,369	0.00%
2020/05/13	190	20.56	190	20.78	20.80	0	1,322	0.00%	大買/大賣/
2020/05/12	40	20.85	40	21.10	20.90	0	1,246	0.00%
2020/05/11	123	20.38	80	20.32	21.00	43	1,222	3.52%	大買/
2020/05/08	109	20.03	109	20.19	20.30	0	1,168	0.00%	大買/大賣/
2020/05/07	100	19.67	100	19.80	20.10	0	1,132	0.00%
2020/05/05	70	19.36	70	19.57	19.65	0	1,203	0.00%
2020/05/04	150	19.09	150	19.34	19.50	0	1,250	0.00%	大買/大賣/
2020/04/29	60	19.25	60	19.37	19.35	0	1,267	0.00%
2020/04/22	0	0.00	2	18.75	18.85	-2	1,312	-0.15%
2020/04/15	0	0.00	1	18.95	18.90	-1	1,351	-0.07%
2020/04/13	0	0.00	1	18.30	18.30	-1	1,364	-0.07%
2020/04/10	0	0.00	1	18.45	18.45	-1	1,365	-0.07%
2020/04/08	0	0.00	2	17.80	17.90	-2	1,397	-0.14%
2020/03/27	1	17.25	0	0.00	16.80	1	1,403	0.07%
2020/03/24	0	0.00	1	16.80	16.45	-1	1,401	-0.07%
2020/03/20	1	16.00	2	16.05	16.00	-1	1,452	-0.07%
2020/03/19	1	15.70	22	15.64	14.60	-21	1,442	-1.46%
2020/03/18	6	16.45	0	0.00	16.10	6	1,411	0.43%
2020/03/17	0	0.00	5	16.80	16.50	-5	1,409	-0.35%
2020/03/16	0	0.00	9	17.56	17.00	-9	1,401	-0.64%
2020/03/13	6	17.25	34	17.12	17.60	-28	1,387	-2.02%
2020/03/12	11	18.53	6	18.96	18.45	5	1,368	0.37%
2020/03/11	4	19.65	1	19.85	19.30	3	1,379	0.22%
2020/03/10	43	19.38	40	19.78	19.80	3	1,519	0.20%
2020/03/09	12	19.87	10	19.95	19.65	2	1,506	0.13%
2020/03/06	21	20.10	20	20.20	20.15	1	1,508	0.07%
2020/03/05	6	20.49	1	20.55	20.50	5	1,504	0.33%
2020/03/04	14	20.31	10.8	20.33	20.40	3.2	1,493	0.21%
2020/03/03	9	20.46	2	20.73	20.75	7	1,529	0.46%
2020/03/02	0.5	20.00	0	0.00	20.00	0.5	1,525	0.03%
2020/02/27	1	20.00	0	0.00	20.00	1	1,541	0.06%
2020/02/26	0	0.00	5	20.40	20.45	-5	1,532	-0.33%
2020/02/20	11	21.10	12	20.95	21.15	-1	1,490	-0.07%
2020/02/19	20	20.55	20	20.68	20.80	0	1,485	0.00%
2020/02/18	2	20.15	2	20.55	20.60	0	1,490	0.00%
2020/02/14	1	20.35	2	20.75	20.65	-1	1,562	-0.06%
2020/02/10	0	0.00	2	20.08	20.15	-2	1,832	-0.11%
2020/02/06	7	21.44	0	0.00	21.30	7	1,816	0.39%
2020/02/04	1	21.00	1	21.20	21.30	0	1,689	0.00%
2020/02/03	0	0.00	5	20.05	20.05	-5	1,752	-0.29%
2020/01/30	0	0.00	3	22.25	21.35	-3	1,783	-0.17%
2020/01/20	3	23.70	0	0.00	23.70	3	1,796	0.17%
2020/01/17	5	23.65	0	0.00	23.40	5	1,880	0.27%
2020/01/10	0	0.00	10	22.75	22.80	-10	1,960	-0.51%
2020/01/02	0	0.00	1	22.60	22.75	-1	1,866	-0.05%
2019/12/30	3	22.65	0	0.00	22.65	3	1,856	0.16%
2019/12/27	3	22.62	0	0.00	22.50	3	1,852	0.16%
2019/12/25	0	0.00	4	22.54	22.55	-4	1,842	-0.22%
2019/12/24	0	0.00	2	22.70	22.50	-2	1,841	-0.11%
2019/12/18	1	23.75	1	23.25	23.20	0	1,820	0.00%
2019/12/17	30	23.45	10	23.10	23.70	20	1,799	1.11%
2019/12/10	0	0.00	9	22.85	22.75	-9	1,724	-0.52%
2019/12/06	0	0.00	9	23.08	22.95	-9	1,710	-0.53%
2019/12/05	21	24.10	8	23.74	23.50	13	1,683	0.77%
2019/12/03	1	23.15	2	22.90	23.20	-1	1,522	-0.07%
2019/11/28	1	23.50	6	23.20	23.00	-5	1,488	-0.34%
2019/11/26	2	22.70	3	22.45	22.60	-1	1,456	-0.07%
2019/11/25	5	22.00	0	0.00	22.00	5	1,443	0.35%
2019/11/22	6	22.12	0	0.00	22.00	6	1,455	0.41%
2019/11/21	5	22.20	0	0.00	22.25	5	1,449	0.35%
2019/11/20	0	0.00	1	22.60	22.40	-1	1,472	-0.07%
2019/11/19	5.2	22.41	0	0.00	22.55	5.2	1,463	0.36%
2019/11/18	1	23.20	2	23.00	23.00	-1	1,449	-0.07%
2019/11/15	1	23.30	0	0.00	23.35	1	1,422	0.07%
2019/11/13	3	23.12	2	23.63	23.50	1	1,354	0.07%
2019/11/12	3	23.50	22	23.55	23.15	-19	1,293	-1.47%
2019/11/08	0	0.00	1	22.65	22.70	-1	1,080	-0.09%
2019/11/06	0	0.00	1	22.25	22.20	-1	986	-0.10%
2019/11/04	2	22.68	1	22.40	22.35	1	947	0.11%
2019/11/01	7	22.17	0	0.00	22.20	7	920	0.76%
2019/10/31	11	22.52	1	22.35	22.45	10	907	1.10%
2019/10/29	0	0.00	35	21.87	22.15	-35	752	-4.65%
2019/10/28	1	22.05	0	0.00	22.55	1	719	0.14%
2019/10/25	5	22.35	17	22.74	22.00	-12	669	-1.79%
2019/10/24	1	21.65	12	21.63	22.35	-11	564	-1.95%
2019/10/23	3	21.35	0	0.00	21.00	3	472	0.64%
2019/10/08	32	19.90	0	0.00	19.75	32	410	7.80%
2019/10/04	17	19.69	0	0.00	19.65	17	415	4.09%
2019/10/03	2	19.45	0	0.00	19.55	2	414	0.48%
2019/09/27	3	19.73	0	0.00	19.65	3	412	0.73%
2019/09/02	3	20.15	0	0.00	20.10	3	312	0.96%
2019/08/30	2	20.30	0	0.00	20.35	2	304	0.66%
2019/08/28	10	20.15	0	0.00	20.15	10	252	3.96%
2019/08/20	0	0.00	1	19.05	19.00	-1	165	-0.61%
2019/08/01	1	19.10	0	0.00	19.10	1	182	0.55%
2019/07/31	3	19.10	0	0.00	19.10	3	184	1.63%
2019/07/30	0	0.00	10	19.10	19.20	-10	187	-5.34%
2019/07/25	0	0.00	8	19.20	19.25	-8	206	-3.87%
2019/07/22	0	0.00	5	20.20	20.20	-5	205	-2.43%
2019/07/18	3	20.15	0	0.00	20.00	3	207	1.45%
2019/07/17	5	20.22	0	0.00	20.15	5	209	2.38%
2019/07/10	5	20.00	0	0.00	20.00	5	227	2.20%
2019/07/04	5	19.80	0	0.00	19.85	5	242	2.06%
2019/05/23	5	18.80	0	0.00	18.80	5	387	1.29%
2019/05/03	6	20.50	0	0.00	20.35	6	389	1.54%
2019/04/26	0	0.00	3	20.12	20.00	-3	353	-0.85%
2019/04/25	0	0.00	2	20.33	20.25	-2	349	-0.57%
2019/04/24	0	0.00	1	20.60	20.35	-1	346	-0.29%
2019/04/16	0	20.55	0	0.00	20.55	0	325	0.01%
2019/04/15	0	0.00	1	20.45	20.50	-1	320	-0.31%
2019/04/09	4	21.73	2	21.30	21.30	2	298	0.67%
2019/04/08	0	0.00	0.9	21.60	21.80	-0.9	262	-0.34%
2019/03/18	0	20.25	0	0.00	20.25	0	262	0.00%
2019/03/11	0	20.10	0	0.00	20.20	0	253	0.00%
2019/02/25	0	0.00	2	20.10	20.15	-2	231	-0.86%
2019/02/21	0	0.00	16	19.70	19.75	-16	220	-7.27%
2019/02/15	16	19.30	0	0.00	19.15	16	207	7.71%
2018/12/19	2	18.30	0	0.00	18.25	2	365	0.55%
2018/12/18	2	18.40	0	0.00	18.40	2	364	0.55%
2018/12/17	0	0.00	0.8	18.55	18.60	-0.8	366	-0.22%
2018/12/14	2	18.55	0	0.00	18.65	2	368	0.54%
2018/12/13	2	18.80	19	18.90	18.80	-17	372	-4.57%
2018/12/12	4	19.10	0	0.00	19.05	4	376	1.06%
2018/12/07	0.1	18.65	0	0.00	18.65	0.1	354	0.03%
2018/09/20	20	19.25	0	0.00	18.90	20	545	3.67%
2018/09/05	0	0.00	1	19.35	19.25	-1	497	-0.20%
2018/08/23	2	19.53	0	0.00	19.55	2	633	0.32%
2018/08/10	0	0.00	32	20.05	19.90	-32	647	-4.94%
2018/08/07	30	20.60	0	0.00	20.35	30	628	4.77%
2018/08/03	0	0.00	72	19.92	20.05	-72	636	-11.31%
2018/07/19	20	20.85	0	0.00	20.85	20	543	3.68%
2018/07/18	20	20.80	0	0.00	20.70	20	551	3.63%
2018/06/21	0	0.00	7	21.05	21.05	-7	517	-1.35%
2018/06/20	0	0.00	10	21.05	21.00	-10	520	-1.92%
2018/06/19	0	0.00	53	21.20	21.15	-53	516	-10.26%
2018/06/15	3	21.70	0	0.00	21.40	3	516	0.58%
2018/06/08	6	22.03	2	21.95	21.85	4	501	0.80%
2018/06/07	3	21.70	0	0.00	22.50	3	481	0.62%
2018/06/04	7	21.59	0	0.00	21.75	7	482	1.45%
2018/05/24	46	21.13	0	0.00	21.10	46	493	9.32%
2018/05/17	0	0.00	3	20.75	20.65	-3	503	-0.60%
2018/05/15	22	20.73	5	20.70	20.70	17	532	3.19%
2018/05/14	20	20.50	4	20.60	20.65	16	553	2.89%
2018/05/09	6	20.03	0	0.00	20.00	6	535	1.12%
2018/05/07	2	19.88	0	0.00	19.95	2	541	0.37%
2018/05/02	3	19.65	7	19.50	19.50	-4	552	-0.72%
2018/03/12	0	0.00	72	21.12	21.15	-72	676	-10.64%
2018/02/07	65	20.14	0	0.00	19.50	65	628	10.35%
2018/01/30	0	0.00	52	20.91	20.90	-52	683	-7.61%
2018/01/19	2	21.40	1	21.40	21.25	1	816	0.12%
2018/01/09	1	21.15	0	0.00	21.10	1	914	0.11%