尖點 (8021)-凱基-中山券商分點個股進出

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
39.45
漲跌
--
漲幅
0.00%
成交量
5,536張
產業
上市其他電子類股
295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

尖點 (8021)籌碼相關－凱基-中山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中山券商分點個股進出
凱基-中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/10/30	1	38.55	2	39.90	39.45	-1	3,995	-0.03%
2024/10/29	5	39.29	0	0.00	39.05	5	3,928	0.13%
2024/10/28	7	40.39	3	40.02	40.20	4	3,881	0.10%
2024/10/25	0	0.00	1	40.95	40.55	-1	3,763	-0.03%
2024/10/24	101	39.10	0	0.00	38.75	101	3,560	2.84%	大買/鉅額交易
2024/10/23	0	0.00	4	39.69	39.35	-4	3,546	-0.11%
2024/10/22	2	40.05	8	39.86	39.90	-6	3,531	-0.17%
2024/10/21	4	37.49	15	37.35	37.50	-11	3,293	-0.33%
2024/10/18	3	36.90	3	36.83	37.00	0	3,315	0.00%
2024/10/17	1	37.20	0	0.00	37.20	1	3,327	0.03%
2024/10/15	0	0.00	1	36.35	35.30	-1	3,373	-0.03%
2024/10/09	1	35.30	0	0.00	34.55	1	3,591	0.03%
2024/10/07	0	0.00	4	34.40	34.55	-4	3,605	-0.11%
2024/09/27	1	35.65	0	0.00	36.00	1	3,822	0.03%
2024/09/25	10	38.55	0	0.00	37.40	10	3,778	0.26%
2024/09/24	1	37.20	0	0.00	37.10	1	3,717	0.03%
2024/09/20	0	0.00	7	36.05	36.05	-7	3,641	-0.19%
2024/09/12	19	35.35	0	0.00	35.00	19	3,695	0.51%
2024/09/10	6	34.20	0	0.00	34.45	6	3,656	0.16%
2024/09/04	2	35.55	0	0.00	35.55	2	3,583	0.06%
2024/09/02	1	38.00	125	37.82	37.35	-124	3,554	-3.49%	大賣/鉅額交易
2024/08/30	0	0.00	1	37.80	37.80	-1	3,518	-0.03%
2024/08/28	20	39.45	20	39.25	39.25	0	3,428	0.00%
2024/08/27	150	39.68	27	40.02	40.00	123	3,362	3.66%	大買/鉅額交易
2024/08/26	4	40.00	9	41.22	38.80	-5	3,232	-0.15%
2024/08/23	2	40.40	2	41.28	40.60	0	3,066	0.00%
2024/08/16	1	37.35	5	37.40	37.20	-4	2,464	-0.16%
2024/08/08	0	0.00	1	32.65	32.00	-1	2,138	-0.05%
2024/08/06	2	28.95	0	0.00	28.95	2	2,046	0.10%
2024/08/05	30	30.80	12	31.39	30.80	18	1,989	0.90%
2024/08/02	0	0.00	3	34.95	34.20	-3	1,953	-0.15%
2024/08/01	0	0.00	2	36.25	36.00	-2	1,930	-0.10%
2024/07/30	0	0.00	1	35.50	36.45	-1	1,889	-0.05%
2024/07/29	2	36.38	1	36.40	35.70	1	1,852	0.05%
2024/07/26	1	35.95	0	0.00	36.20	1	1,809	0.06%
2024/07/23	3	36.80	0	0.00	36.40	3	1,752	0.17%
2024/07/22	5	33.79	1	34.15	33.90	4	1,665	0.24%
2024/07/19	2	35.00	0	0.00	35.15	2	1,628	0.12%
2024/07/18	0	0.00	1	36.60	36.40	-1	1,578	-0.06%
2024/07/17	0	0.00	5	37.37	37.55	-5	1,539	-0.32%
2024/07/16	16	37.90	10	36.63	37.20	6	1,503	0.40%
2024/07/12	0	0.00	1	35.75	35.60	-1	1,225	-0.08%
2024/07/11	1	35.75	5	36.85	35.95	-4	1,201	-0.33%
2024/07/09	1	33.00	24	33.55	33.00	-23	1,078	-2.13%
2024/07/08	4	34.30	24	34.53	34.75	-20	1,044	-1.92%
2024/07/05	94	32.86	2	33.30	33.20	92	945	9.73%
2024/07/04	0	0.00	2	32.90	33.05	-2	935	-0.21%
2024/07/01	2	31.30	5	31.25	31.30	-3	820	-0.37%
2024/06/20	13	31.61	0	0.00	31.65	13	796	1.63%
2024/06/19	50	31.60	0	0.00	31.70	50	762	6.56%
2024/06/14	0	0.00	10	32.36	32.10	-10	683	-1.46%
2024/06/06	10	31.80	0	0.00	32.00	10	567	1.76%
2024/05/27	0	0.00	10	31.45	31.45	-10	493	-2.03%
2024/05/16	0	0.00	1	30.35	30.30	-1	509	-0.20%
2024/05/09	2	30.45	0	0.00	30.50	2	509	0.39%
2024/04/24	0	0.00	5	29.45	29.80	-5	532	-0.94%
2024/04/19	0	0.00	2	29.20	29.25	-2	802	-0.25%
2024/04/17	0	0.00	2	29.90	30.05	-2	789	-0.25%
2024/04/16	2	29.30	0	0.00	29.65	2	781	0.26%
2024/04/15	0	0.00	15	30.27	30.30	-15	774	-1.94%
2024/04/12	5	30.60	0	0.00	30.60	5	770	0.65%
2024/04/10	1	30.40	0	0.00	30.65	1	736	0.14%
2024/04/08	5	29.35	0	0.00	29.40	5	675	0.74%
2024/04/02	2	29.25	0	0.00	29.20	2	666	0.30%
2024/03/26	0	28.90	0	0.00	28.80	0	651	0.00%
2024/03/14	0	0.00	11	27.99	27.85	-11	631	-1.74%
2024/03/13	0	0.00	9	28.13	28.10	-9	629	-1.43%
2024/03/12	0	0.00	2	28.35	28.40	-2	628	-0.32%
2024/03/08	0	0.00	2	28.15	28.05	-2	629	-0.32%
2024/03/07	0	0.00	2	28.75	28.40	-2	628	-0.32%
2024/02/23	5	29.80	0	0.00	29.40	5	596	0.84%
2024/02/20	13	28.87	0	0.00	28.85	13	577	2.25%
2024/01/30	0	0.00	1	28.30	28.50	-1	542	-0.18%
2024/01/25	0	0.00	1	28.30	28.20	-1	537	-0.19%
2024/01/24	1	28.15	0	0.00	28.15	1	532	0.19%
2024/01/18	8	27.77	0	0.00	28.25	8	495	1.61%
2024/01/17	10	30.85	0	0.00	28.40	10	474	2.11%
2024/01/16	0	0.00	10	29.35	29.50	-10	297	-3.36%
2024/01/03	0	0.00	1	27.65	27.90	-1	190	-0.52%
2023/12/01	0	0.00	1	27.95	28.00	-1	172	-0.58%
2023/11/30	1	27.30	0	0.00	27.35	1	167	0.60%
2023/09/06	1	28.45	0	0.00	28.35	1	1,097	0.09%
2023/08/31	1	27.95	0	0.00	27.95	1	1,138	0.09%
2023/08/28	0	0.00	3	27.15	27.05	-3	1,243	-0.24%
2023/08/02	0	0.00	3	34.25	33.85	-3	1,120	-0.27%
2023/07/28	0	0.00	0	33.50	33.80	0	1,011	0.00%
2023/07/27	1	33.40	0	0.00	33.45	1	991	0.10%
2023/07/26	1	34.00	1	33.65	33.65	0	964	0.00%
2023/07/25	0	0.00	1	34.75	34.70	-1	946	-0.11%
2023/07/24	1	33.65	0	33.65	33.65	1	920	0.11%
2023/07/21	7	34.60	7	35.20	34.60	0	895	0.00%
2023/07/20	2	34.90	0	0.00	34.75	2	843	0.24%
2023/07/18	0	0.00	1	34.05	34.00	-1	746	-0.13%
2023/07/17	5	34.13	3	34.85	34.80	2	702	0.28%
2023/07/14	6	33.97	6	33.92	33.95	0	625	0.00%
2023/07/12	0	0.00	10	30.85	31.25	-10	477	-2.09%
2023/07/07	0	0.00	16	30.29	30.15	-16	468	-3.41%
2023/07/06	4	30.70	0	0.00	30.65	4	464	0.86%
2023/07/05	9	30.60	0	0.00	30.50	9	461	1.95%
2023/06/19	2	31.00	0	0.00	31.15	2	449	0.45%
2023/06/13	0	0.00	10	32.07	31.80	-10	426	-2.34%
2023/06/12	0	0.00	1	32.05	32.05	-1	415	-0.24%
2023/06/09	10	30.94	0	0.00	31.20	10	387	2.58%
2023/06/06	1	31.75	0	0.00	31.65	1	365	0.27%
2023/06/05	0	0.00	15	32.20	31.90	-15	352	-4.25%
2023/06/02	15	31.78	0	0.00	32.50	15	332	4.51%
2023/06/01	7	31.00	0	0.00	30.60	7	291	2.40%
2023/05/31	0	0.00	10	30.05	30.40	-10	262	-3.82%
2023/05/24	2	29.90	0	0.00	29.90	2	258	0.77%
2023/05/23	3	29.70	0	0.00	29.75	3	280	1.07%
2023/05/19	5	30.05	0	0.00	29.65	5	291	1.71%
2023/05/15	5	28.95	0	0.00	28.95	5	290	1.72%
2023/05/10	1	29.70	0	0.00	29.45	1	296	0.34%
2023/05/05	0	0.00	0	29.90	29.60	0	268	-0.01%
2023/04/24	11	29.03	0	0.00	29.10	11	264	4.16%
2023/04/20	2	29.45	0	0.00	29.30	2	260	0.77%
2023/04/18	0	30.30	0	0.00	29.90	0	258	0.00%
2023/04/12	0	29.59	0	0.00	29.85	0	254	0.00%
2023/04/11	0	29.50	1	29.45	29.55	-1	258	-0.38%
2023/03/29	0	29.60	0	0.00	29.35	0	293	0.00%
2023/03/28	0	29.85	0	0.00	29.50	0	296	0.00%
2023/03/23	1	29.80	0	0.00	29.75	1	297	0.34%
2023/03/09	0	30.40	0	0.00	30.10	0	294	0.00%
2023/03/06	10	30.15	0	0.00	30.05	10	289	3.46%
2023/03/03	0	29.75	0	0.00	29.90	0	284	0.00%
2023/02/23	0	0.00	10	29.60	29.60	-10	269	-3.70%
2023/02/21	10	29.40	10	29.90	29.40	0	270	0.00%
2023/02/20	10	29.40	0	0.00	29.35	10	248	4.02%
2023/02/17	1	29.25	0	0.00	29.20	1	240	0.42%
2023/01/13	5	29.20	0	0.00	29.05	5	516	0.97%
2023/01/11	5	30.05	0	0.00	30.00	5	516	0.97%
2022/11/15	0	0.00	5	29.70	29.70	-5	529	-0.94%
2022/11/11	5	29.45	0	0.00	29.20	5	535	0.93%
2022/11/09	0	0.00	18	30.21	30.25	-18	544	-3.31%
2022/11/07	6	28.39	1	29.00	29.40	5	502	1.00%
2022/11/04	13	29.52	0	0.00	29.15	13	486	2.67%
2022/11/02	0	0.00	6	28.98	28.55	-6	452	-1.32%
2022/11/01	6	28.28	0	0.00	28.40	6	448	1.34%
2022/10/31	2	28.15	3	28.08	28.40	-1	446	-0.22%
2022/10/28	4	28.79	3	29.08	28.00	1	439	0.23%
2022/10/26	0	0.00	1	27.90	28.00	-1	382	-0.26%
2022/08/22	1	29.60	0	0.00	29.50	1	408	0.24%
2022/07/20	0	0.00	10	30.30	30.10	-10	426	-2.35%
2022/07/14	0	0.00	5	28.88	28.95	-5	432	-1.16%
2022/07/13	0	0.00	3	29.00	28.80	-3	417	-0.72%
2022/07/12	0	0.00	10	29.15	28.30	-10	419	-2.39%
2022/06/01	0	0.00	1	35.00	35.10	-1	549	-0.18%
2022/05/30	1	34.40	0	0.00	34.20	1	550	0.18%
2022/04/27	1	32.95	0	0.00	33.15	1	776	0.13%
2022/04/15	6	33.75	0	0.00	33.70	6	856	0.70%
2022/04/12	1	33.90	0	0.00	33.95	1	903	0.11%
2022/04/11	10	34.52	0	0.00	34.15	10	919	1.09%
2022/04/07	8	35.48	0	0.00	35.20	8	950	0.84%
2022/03/31	11	36.51	0	0.00	36.60	11	1,012	1.09%
2022/03/30	1	36.95	0	0.00	37.10	1	1,015	0.10%
2022/03/21	1	36.90	0	0.00	36.90	1	1,247	0.08%
2022/03/14	5	36.50	0	0.00	36.60	5	1,310	0.38%
2022/03/11	1	36.20	0	0.00	36.40	1	1,326	0.08%
2022/03/08	1	36.20	0	0.00	35.90	1	1,363	0.07%
2022/03/07	7	36.98	0	0.00	37.00	7	1,393	0.50%
2022/03/02	5	38.55	2	38.60	38.70	3	1,457	0.21%
2022/02/25	3	38.68	0	0.00	38.60	3	1,472	0.20%
2022/02/24	1	39.50	4	39.68	39.15	-3	1,444	-0.21%
2022/02/21	2	39.93	0	0.00	39.85	2	1,487	0.13%
2022/02/18	0	0.00	2	39.38	39.45	-2	1,520	-0.13%
2022/02/17	0	0.00	1	39.40	39.40	-1	1,677	-0.06%
2022/02/15	1	38.85	0	0.00	38.65	1	1,739	0.06%
2022/02/14	0	0.00	2	38.30	38.50	-2	1,773	-0.11%
2022/02/11	1	39.20	2	39.40	39.15	-1	1,807	-0.06%
2022/02/09	4	39.30	0	0.00	39.85	4	2,016	0.20%
2022/02/08	1	39.00	0	0.00	39.00	1	2,190	0.05%
2022/01/26	1	37.80	0	0.00	38.10	1	2,472	0.04%
2022/01/25	1	38.20	1	38.05	38.05	0	2,595	0.00%
2022/01/24	2	39.10	0	0.00	39.05	2	2,656	0.08%
2022/01/21	0	0.00	1	40.30	40.05	-1	2,665	-0.04%
2022/01/13	0	0.00	2	41.38	41.45	-2	2,764	-0.07%
2022/01/10	1	40.85	0	0.00	41.00	1	2,752	0.04%
2022/01/07	1	40.40	0	0.00	40.30	1	2,749	0.04%
2022/01/04	1	42.25	5	42.55	42.10	-4	2,722	-0.15%
2022/01/03	2	42.73	1	42.95	42.75	1	2,715	0.04%
2021/12/30	1	42.20	0	0.00	42.25	1	2,707	0.04%
2021/12/29	1	42.50	0	0.00	42.25	1	2,703	0.04%
2021/12/28	0	0.00	1	42.00	42.25	-1	2,719	-0.04%
2021/12/27	2	42.10	2	42.05	42.00	0	2,726	0.00%
2021/12/23	1	41.45	0	0.00	41.30	1	2,764	0.04%
2021/12/22	2	40.75	0	0.00	40.65	2	2,777	0.07%
2021/12/20	0	0.00	9	40.11	40.50	-9	2,865	-0.31%
2021/12/17	4	41.44	0	0.00	40.75	4	2,897	0.14%
2021/12/16	9	42.78	7	42.88	43.25	2	2,799	0.07%
2021/12/14	0	0.00	1	41.50	41.70	-1	2,767	-0.04%
2021/12/10	2	41.95	0	0.00	41.95	2	2,762	0.07%
2021/12/09	0	0.00	1	41.80	41.80	-1	2,767	-0.04%
2021/12/08	1	42.15	0	0.00	42.30	1	2,762	0.04%
2021/12/07	3	42.50	20	42.21	42.20	-17	2,746	-0.62%
2021/12/06	1	42.35	20	41.87	42.35	-19	2,758	-0.69%
2021/12/03	0	0.00	1	42.15	41.85	-1	2,774	-0.04%
2021/12/02	1	42.45	4	41.73	41.50	-3	2,789	-0.11%
2021/12/01	1	42.05	6	42.31	42.35	-5	2,800	-0.18%
2021/11/30	46	42.68	3	41.93	41.75	43	2,760	1.56%
2021/11/26	0	0.00	1	40.40	40.30	-1	2,782	-0.04%
2021/11/25	0	0.00	1	41.35	41.30	-1	2,779	-0.04%
2021/11/23	1	41.95	0	0.00	40.85	1	2,789	0.04%
2021/11/18	4	41.45	7	41.74	41.35	-3	2,846	-0.11%
2021/11/17	6	42.31	0	0.00	42.25	6	2,826	0.21%
2021/11/16	7	42.53	4	41.60	42.90	3	2,803	0.11%
2021/11/15	0	0.00	5	41.35	41.75	-5	2,670	-0.19%
2021/11/12	4	41.03	0	0.00	40.65	4	2,662	0.15%
2021/11/10	10	40.70	0	0.00	40.75	10	2,672	0.37%
2021/11/09	3	40.20	24	40.23	40.35	-21	2,684	-0.78%
2021/11/08	13	40.92	3	41.13	40.85	10	2,645	0.38%
2021/11/05	2	44.10	0	0.00	44.50	2	2,557	0.08%
2021/11/04	2	45.50	35	45.93	46.20	-33	2,423	-1.36%
2021/11/03	3	44.47	2	44.80	44.15	1	2,327	0.04%
2021/11/02	2	43.98	5	43.72	43.50	-3	2,261	-0.13%
2021/11/01	1	42.55	8	42.52	43.15	-7	2,186	-0.32%
2021/10/29	1	41.50	5	41.50	41.55	-4	2,180	-0.18%
2021/10/28	3	41.48	2	41.65	41.50	1	2,180	0.05%
2021/10/27	5	39.65	0	0.00	41.00	5	2,142	0.23%
2021/10/22	0	0.00	5	38.99	38.85	-5	2,428	-0.21%
2021/10/21	1	39.50	0	0.00	39.00	1	2,565	0.04%
2021/10/19	7	39.40	2	39.35	39.10	5	3,096	0.16%
2021/10/15	2	37.55	1	37.45	37.70	1	3,588	0.03%
2021/10/14	0	0.00	3	37.05	36.60	-3	3,700	-0.08%
2021/10/07	7	37.55	0	0.00	38.40	7	4,115	0.17%
2021/10/06	3	37.50	5	37.15	36.50	-2	4,506	-0.04%
2021/10/05	0	0.00	6	35.61	37.45	-6	4,694	-0.13%
2021/10/01	4	38.21	15	38.05	37.50	-11	4,887	-0.23%
2021/09/30	3	40.22	4	39.95	39.90	-1	4,885	-0.02%
2021/09/29	6	40.39	0	0.00	40.45	6	4,998	0.12%
2021/09/27	8	42.46	0	0.00	41.80	8	5,109	0.16%
2021/09/24	2	42.70	1	41.65	43.05	1	5,254	0.02%
2021/09/23	0	0.00	2	40.60	41.15	-2	5,214	-0.04%
2021/09/22	1	40.15	0	0.00	40.10	1	5,241	0.02%
2021/09/14	2	41.45	0	0.00	41.00	2	5,696	0.04%
2021/09/13	2	42.10	0	0.00	41.70	2	5,719	0.03%
2021/09/10	2	41.65	0	0.00	41.90	2	5,763	0.03%
2021/09/09	0	0.00	8	41.63	41.95	-8	5,875	-0.14%
2021/09/08	0	0.00	7	41.69	40.40	-7	5,972	-0.12%
2021/09/07	0	0.00	4	40.90	41.30	-4	5,972	-0.07%
2021/09/06	7	42.97	11	42.24	41.90	-4	6,029	-0.07%
2021/09/03	3	41.85	0	0.00	41.85	3	6,013	0.05%
2021/09/02	23	42.25	5	42.85	41.70	18	6,053	0.30%
2021/09/01	2	41.98	1	41.40	42.45	1	6,129	0.02%
2021/08/31	2	40.48	3	41.02	41.20	-1	6,125	-0.02%
2021/08/30	0	0.00	5	40.77	40.75	-5	6,137	-0.08%
2021/08/27	1	40.35	1	40.80	40.25	0	6,143	0.00%
2021/08/26	3	40.23	2	40.80	40.80	1	6,170	0.02%
2021/08/25	0	0.00	13	39.80	40.30	-13	6,308	-0.21%
2021/08/24	3	38.37	4	38.20	38.60	-1	6,336	-0.02%
2021/08/23	2	38.75	0	0.00	38.90	2	6,325	0.03%
2021/08/20	1	38.50	0	0.00	38.05	1	6,380	0.02%
2021/08/19	2	38.50	0	0.00	38.00	2	6,386	0.03%
2021/08/18	0	0.00	2	38.23	39.55	-2	6,402	-0.03%
2021/08/17	2	38.48	0	0.00	37.70	2	6,455	0.03%
2021/08/13	0	0.00	1	41.15	40.30	-1	6,432	-0.02%
2021/08/12	3	43.12	0	0.00	42.80	3	6,399	0.05%
2021/08/11	1	42.50	1	43.75	42.85	0	6,389	0.00%
2021/08/10	4	42.96	1	43.00	42.75	3	6,381	0.05%
2021/08/09	45	43.89	43	44.05	43.45	2	6,452	0.03%
2021/08/06	27	44.47	5	44.20	44.50	22	6,532	0.34%
2021/08/05	1	44.75	0	0.00	44.85	1	6,522	0.02%
2021/08/04	6	46.50	1	45.25	45.45	5	6,538	0.08%
2021/08/02	2	45.78	7	46.39	45.60	-5	6,565	-0.08%
2021/07/30	19	47.26	12	46.73	46.50	7	6,547	0.11%
2021/07/29	17	45.66	15	46.85	47.00	2	6,456	0.03%
2021/07/28	10	45.23	3	45.92	45.60	7	6,410	0.11%
2021/07/27	30	47.82	11	47.40	46.45	19	6,348	0.30%
2021/07/26	27	48.51	13	48.77	48.80	14	6,272	0.22%
2021/07/23	7	47.58	32	47.55	47.80	-25	6,040	-0.41%
2021/07/22	11	46.65	5	46.34	45.80	6	5,822	0.10%
2021/07/21	22	45.75	10.1	46.03	46.00	11.9	5,609	0.21%
2021/07/20	7	45.06	4	44.83	45.50	3	5,552	0.05%
2021/07/19	1	44.70	1	45.50	45.05	0	5,754	0.00%
2021/07/16	2	43.73	0	0.00	43.60	2	5,811	0.03%
2021/07/15	0	0.00	1	42.70	44.15	-1	5,825	-0.02%
2021/07/14	2	42.85	0	0.00	42.60	2	5,840	0.03%
2021/07/13	8	45.00	11	45.66	44.90	-3	5,689	-0.05%
2021/07/12	21	44.40	21	43.14	43.30	0	5,349	0.00%
2021/07/09	0	0.00	8	42.93	43.15	-8	5,193	-0.15%
2021/07/08	0	0.00	10	42.14	41.65	-10	5,136	-0.19%
2021/07/07	0	0.00	3	41.97	41.40	-3	5,185	-0.06%
2021/07/06	3	42.80	3	42.32	41.75	0	5,515	0.00%
2021/07/05	1	41.45	6	42.00	42.25	-5	5,639	-0.09%
2021/07/02	1	40.10	0	0.00	41.00	1	5,644	0.02%
2021/07/01	8	41.44	1	40.90	40.20	7	5,924	0.12%
2021/06/30	3	39.98	0	0.00	39.90	3	5,870	0.05%
2021/06/28	4	40.00	0	0.00	40.15	4	6,136	0.07%
2021/06/24	0	0.00	13	42.00	41.65	-13	5,904	-0.22%
2021/06/23	1	39.35	9	40.44	40.45	-8	5,781	-0.14%
2021/06/22	2	39.15	1	38.85	38.95	1	5,746	0.02%
2021/06/21	6	39.21	0	0.00	39.00	6	5,890	0.10%
2021/06/18	3	40.50	0	0.00	40.50	3	5,892	0.05%
2021/06/17	4	40.88	0	0.00	41.10	4	5,842	0.07%
2021/06/16	2	39.70	0	0.00	39.00	2	5,791	0.03%
2021/06/11	0	0.00	5	39.20	39.00	-5	5,892	-0.08%
2021/06/07	5	38.58	1	37.85	39.00	4	6,098	0.07%
2021/06/03	0	0.00	2	39.18	39.00	-2	6,158	-0.03%
2021/06/02	4	39.55	2	40.73	38.20	2	6,195	0.03%
2021/06/01	0	0.00	5	41.00	41.50	-5	6,242	-0.08%
2021/05/31	9	39.58	1	39.65	39.45	8	6,307	0.13%
2021/05/28	2	40.05	4	41.28	39.65	-2	6,600	-0.03%
2021/05/27	10	39.83	0	0.00	40.20	10	7,151	0.14%
2021/05/26	15	40.05	0	0.00	40.10	15	7,198	0.21%
2021/05/21	0	0.00	4	36.70	37.55	-4	7,165	-0.06%
2021/05/20	0	0.00	2	36.38	36.05	-2	7,173	-0.03%
2021/05/19	1	36.90	1	37.20	36.95	0	7,199	0.00%
2021/05/18	2	35.73	0	0.00	36.75	2	7,188	0.03%
2021/05/17	9	36.56	1	35.45	34.70	8	7,159	0.11%
2021/05/14	3	35.62	36	34.95	37.65	-33	7,051	-0.47%
2021/05/13	2	34.40	1	34.25	34.25	1	6,897	0.01%
2021/05/12	1	34.35	0	0.00	34.40	1	6,851	0.01%
2021/05/11	0	0.00	6	37.77	38.15	-6	6,790	-0.09%
2021/05/10	2	38.75	2	38.80	38.80	0	6,744	0.00%
2021/05/07	0	0.00	9	38.95	39.90	-9	6,700	-0.13%
2021/05/06	4	38.78	1	38.60	38.45	3	6,687	0.04%
2021/05/05	1	38.50	0	0.00	38.30	1	6,679	0.01%
2021/05/04	0	0.00	12	37.54	38.05	-12	6,698	-0.18%
2021/05/03	1	40.30	0	0.00	39.50	1	6,644	0.02%
2021/04/29	2	41.23	1	41.20	41.15	1	6,675	0.01%
2021/04/28	2	41.58	3	41.37	41.75	-1	6,681	-0.01%
2021/04/27	2.1	41.61	2	41.80	41.60	0.1	6,649	0.00%
2021/04/26	1	41.50	11.1	41.88	41.30	-10.1	6,611	-0.15%
2021/04/23	17.1	43.60	6	44.23	41.95	11.1	6,460	0.17%
2021/04/22	11	44.07	26	43.75	41.80	-15	6,258	-0.24%
2021/04/21	8	43.46	11	43.33	43.00	-3	6,157	-0.05%
2021/04/20	2	43.83	0	0.00	44.00	2	6,132	0.03%
2021/04/14	3	41.10	2	40.10	41.60	1	6,045	0.02%
2021/04/13	6	42.24	14	42.79	42.10	-8	6,002	-0.13%
2021/04/12	64	45.35	3	47.00	43.40	61	5,941	1.03%
2021/04/09	0	0.00	36	44.06	44.20	-36	5,925	-0.61%
2021/04/08	2	40.30	1	40.10	40.20	1	5,682	0.02%
2021/04/07	19	41.20	6	41.78	40.00	13	5,587	0.23%
2021/04/06	26	35.75	10	35.89	38.55	16	5,310	0.30%
2021/04/01	8	35.24	2	36.05	35.05	6	5,160	0.12%
2021/03/31	14	33.86	9	33.58	34.00	5	4,949	0.10%
2021/03/30	2	32.88	7	32.87	32.85	-5	4,859	-0.10%
2021/03/29	1	32.50	0	0.00	32.65	1	4,845	0.02%
2021/03/26	5	32.60	4	32.49	32.50	1	4,844	0.02%
2021/03/25	1	32.50	0	0.00	32.50	1	4,840	0.02%
2021/03/24	0	0.00	1	34.35	33.45	-1	4,898	-0.02%
2021/03/23	1	33.05	2	33.18	33.05	-1	4,769	-0.02%
2021/03/22	1	32.90	3.2	33.41	33.15	-2.2	4,728	-0.05%
2021/03/19	1	33.00	1	33.30	32.95	0	4,703	0.00%
2021/03/18	0	0.00	1	32.45	32.55	-1	4,646	-0.02%
2021/03/17	11	32.60	8	32.50	32.50	3	4,626	0.06%
2021/03/16	3	33.15	1	32.75	33.80	2	4,536	0.04%
2021/03/15	0	0.00	3	32.15	31.75	-3	4,670	-0.06%
2021/03/12	2	31.90	1	32.90	31.70	1	4,721	0.02%
2021/03/11	0	0.00	3	32.62	32.00	-3	4,613	-0.07%
2021/03/10	3	32.18	1	32.20	32.20	2	4,560	0.04%
2021/03/09	0	0.00	1	32.05	32.30	-1	4,593	-0.02%
2021/03/08	1	31.60	20	31.60	31.40	-19	4,579	-0.41%
2021/03/05	17	32.62	35	32.78	31.80	-18	4,544	-0.40%
2021/03/04	13	32.78	12	32.53	32.30	1	4,378	0.02%
2021/03/03	37	32.15	31	31.70	32.35	6	4,301	0.14%
2021/03/02	60	31.85	57	31.78	32.20	3	4,079	0.07%
2021/02/26	43	29.41	2	29.55	29.60	41	3,926	1.04%
2021/02/25	4	29.11	1	29.15	29.15	3	3,942	0.08%
2021/02/24	5	28.90	0	0.00	28.40	5	3,902	0.13%
2021/02/22	0	0.00	10	28.60	28.40	-10	3,944	-0.25%
2021/02/19	2	28.45	0	0.00	28.55	2	3,973	0.05%
2021/02/02	2	26.50	0	0.00	26.50	2	5,035	0.04%
2021/01/29	0	0.00	50	27.34	26.65	-50	5,013	-1.00%
2021/01/28	0	0.00	2	27.55	27.45	-2	4,992	-0.04%
2021/01/26	3	28.27	2	27.95	27.70	1	4,961	0.02%
2021/01/25	0	0.00	1	27.50	27.55	-1	4,911	-0.02%
2021/01/22	2	27.65	0	0.00	27.50	2	4,901	0.04%
2021/01/19	0	0.00	2	28.45	28.35	-2	4,729	-0.04%
2021/01/18	0	0.00	27	27.94	28.40	-27	4,703	-0.57%
2021/01/15	28	30.01	10	28.75	28.85	18	4,660	0.39%
2021/01/14	50	29.08	18	29.14	29.10	32	4,542	0.70%
2021/01/12	1	28.50	2	28.45	28.35	-1	4,457	-0.02%
2021/01/11	5	29.20	1	27.95	29.20	4	4,415	0.09%
2021/01/08	10	27.98	3	27.93	27.75	7	4,369	0.16%
2021/01/06	19	29.40	0	0.00	28.70	19	4,289	0.44%
2021/01/05	0	0.00	150	28.87	28.90	-150	4,220	-3.55%	大賣/鉅額交易
2021/01/04	162	29.71	11	29.35	29.30	151	4,161	3.63%	大買/鉅額交易
2020/12/31	0	0.00	2	27.75	27.65	-2	3,793	-0.05%
2020/12/30	0	0.00	11	27.60	27.65	-11	3,772	-0.29%
2020/12/29	0	0.00	11	27.87	27.75	-11	3,767	-0.29%
2020/12/28	0	0.00	30	27.70	27.40	-30	3,734	-0.80%
2020/12/24	0	0.00	12	27.20	27.05	-12	3,707	-0.32%
2020/12/21	0	0.00	1	26.90	26.90	-1	3,686	-0.03%
2020/12/17	1	27.70	3	27.60	27.90	-2	3,560	-0.06%
2020/12/16	5	27.10	25	27.15	26.90	-20	3,503	-0.57%
2020/12/15	10	27.95	14	27.27	26.95	-4	3,483	-0.11%
2020/12/14	0	0.00	2.2	27.10	27.20	-2.2	3,433	-0.06%
2020/12/11	1	27.20	0	0.00	27.15	1	3,416	0.03%
2020/12/10	0	0.00	5	27.95	27.25	-5	3,366	-0.15%
2020/12/09	0	0.00	2	28.80	28.45	-2	3,307	-0.06%
2020/12/08	11	27.45	20	27.58	27.90	-9	3,033	-0.30%
2020/12/03	22	27.21	26	26.96	26.85	-4	2,872	-0.14%
2020/12/02	1	26.35	0	0.00	26.85	1	2,806	0.04%
2020/12/01	3	26.50	1	26.50	26.50	2	2,768	0.07%
2020/11/30	1	26.75	0	0.00	26.70	1	2,729	0.04%
2020/11/27	5	26.75	1	26.75	26.75	4	2,678	0.15%
2020/11/26	6	26.71	1	26.80	26.60	5	2,625	0.19%
2020/11/25	20	27.67	11	27.84	27.10	9	2,530	0.36%
2020/11/24	5	25.99	14	26.07	26.05	-9	2,057	-0.44%
2020/11/23	1	25.75	0	0.00	25.70	1	1,977	0.05%
2020/11/18	21	25.44	3	25.70	25.55	18	1,863	0.97%
2020/11/17	17	26.11	16	26.12	25.95	1	1,811	0.06%
2020/11/16	0	0.00	93	26.23	26.65	-93	1,745	-5.33%
2020/11/13	80	26.39	116	26.20	26.45	-36	1,633	-2.20%	大賣/
2020/11/12	175	25.91	22	26.25	26.05	153	1,480	10.34%	大買/鉅額交易
2020/11/11	7	23.94	7	24.16	24.55	0	1,023	0.00%
2020/11/06	0	0.00	12	21.43	21.45	-12	760	-1.58%
2020/10/30	12	21.53	0	0.00	21.65	12	798	1.50%
2020/10/29	0	0.00	2	22.35	22.35	-2	777	-0.26%
2020/10/28	5	22.50	0	0.00	22.55	5	773	0.65%
2020/10/27	25	22.79	0	0.00	22.65	25	770	3.24%
2020/10/26	10	22.80	10	22.70	22.70	0	771	0.00%
2020/10/22	0	0.00	2	22.70	22.60	-2	780	-0.26%
2020/10/21	0	0.00	10	22.65	22.70	-10	822	-1.22%
2020/10/20	0	0.00	6.2	22.97	22.80	-6.2	857	-0.72%
2020/10/19	0	0.00	6	23.00	22.95	-6	886	-0.68%
2020/10/15	0	0.00	1	22.60	22.75	-1	887	-0.11%
2020/10/14	3	22.80	2	22.70	22.75	1	895	0.11%
2020/10/13	1	22.30	0	0.00	22.35	1	951	0.11%
2020/10/05	0	0.00	2	22.23	22.40	-2	1,139	-0.18%
2020/09/29	6	21.77	0	0.00	21.50	6	1,209	0.50%
2020/09/24	1	21.00	0	0.00	20.95	1	1,224	0.08%
2020/09/23	0	0.00	1	21.80	21.60	-1	1,233	-0.08%
2020/09/18	0	0.00	7.3	22.65	22.60	-7.3	1,282	-0.57%
2020/09/17	0	0.00	19	22.72	22.65	-19	1,317	-1.44%
2020/09/16	2	22.75	0	0.00	22.80	2	1,322	0.15%
2020/09/15	0	0.00	12	22.60	22.55	-12	1,327	-0.90%
2020/09/10	1	23.00	0	0.00	22.90	1	1,380	0.07%
2020/09/09	0	0.00	0.1	23.20	23.20	-0.1	1,389	-0.01%
2020/09/08	10	23.90	10	23.60	23.60	0	1,448	0.00%
2020/09/04	1	23.15	2	23.00	23.30	-1	1,474	-0.07%
2020/09/03	1	23.30	1	23.20	23.20	0	1,489	0.00%
2020/08/31	0	0.00	1	22.80	23.00	-1	1,573	-0.06%
2020/08/17	1	23.70	6	23.82	23.85	-5	1,520	-0.33%
2020/08/14	5	23.83	10	23.78	23.65	-5	1,501	-0.33%
2020/08/10	0	0.00	5	23.10	23.00	-5	1,496	-0.33%
2020/08/05	0	0.00	5	22.55	22.40	-5	1,634	-0.31%
2020/07/28	0	0.00	2	21.75	21.75	-2	1,845	-0.11%
2020/07/27	13	22.67	0	0.00	21.90	13	1,848	0.70%
2020/07/24	0	0.00	3	23.80	23.85	-3	1,820	-0.16%
2020/07/23	0	0.00	9	24.33	24.20	-9	1,806	-0.50%
2020/07/22	0	0.00	1	24.25	23.95	-1	1,785	-0.06%
2020/07/21	0	0.00	5	23.99	24.05	-5	1,774	-0.28%
2020/07/20	0	0.00	13	23.50	23.45	-13	1,770	-0.73%
2020/07/17	10	24.11	0	0.00	23.85	10	1,764	0.57%
2020/07/16	1	24.90	5	25.40	25.00	-4	1,703	-0.23%
2020/07/09	0	0.00	2	23.80	23.90	-2	1,503	-0.13%
2020/07/08	0	0.00	15	23.16	23.50	-15	1,464	-1.02%
2020/07/02	10	22.16	0	0.00	22.10	10	1,409	0.71%
2020/07/01	15	22.63	0	0.00	22.40	15	1,385	1.08%
2020/06/30	0	0.00	2	22.75	22.60	-2	1,368	-0.15%
2020/06/24	1	21.75	8	22.03	22.10	-7	1,319	-0.53%
2020/06/23	2	21.55	0	0.00	21.55	2	1,292	0.15%
2020/06/19	7	21.79	4	22.00	21.70	3	1,289	0.23%
2020/06/18	0	0.00	4	21.94	21.80	-4	1,282	-0.31%
2020/06/17	4	21.68	0	0.00	21.65	4	1,262	0.32%
2020/06/16	2	21.35	0	0.00	21.60	2	1,252	0.16%
2020/06/15	54	21.67	55	21.43	21.30	-1	1,274	-0.08%
2020/06/12	3	19.55	0	0.00	20.80	3	1,232	0.24%
2020/06/10	1	21.25	0	0.00	21.40	1	1,205	0.08%
2020/06/09	8	21.72	9	21.12	21.35	-1	1,207	-0.08%
2020/06/05	0	0.00	6	20.57	20.60	-6	1,149	-0.52%
2020/05/26	3	20.20	0	0.00	20.05	3	1,290	0.23%
2020/05/20	0	0.00	3	20.50	20.35	-3	1,337	-0.22%
2020/05/11	0	0.00	11	20.89	21.00	-11	1,222	-0.90%
2020/05/06	0	0.00	2	19.80	19.85	-2	1,123	-0.18%
2020/04/29	0	0.00	10	19.30	19.35	-10	1,267	-0.79%
2020/04/21	10	18.60	0	0.00	18.30	10	1,314	0.76%
2020/04/08	3	17.65	0	0.00	17.90	3	1,397	0.21%
2020/03/24	0	0.00	6	16.50	16.45	-6	1,401	-0.43%
2020/03/23	6	15.65	0	0.00	15.85	6	1,418	0.42%
2020/03/19	2	14.85	0	0.00	14.60	2	1,442	0.14%
2020/03/16	5	17.10	0	0.00	17.00	5	1,401	0.36%
2020/03/13	0	0.00	20	17.38	17.60	-20	1,387	-1.44%
2020/03/12	6	18.77	0	0.00	18.45	6	1,368	0.44%
2020/03/10	4	19.18	0	0.00	19.80	4	1,519	0.26%
2020/03/09	5	19.82	0	0.00	19.65	5	1,506	0.33%
2020/03/02	0.1	20.00	0	0.00	20.00	0.1	1,525	0.01%
2020/02/24	2	20.70	0	0.00	20.80	2	1,535	0.13%
2020/02/20	0	0.00	1	21.00	21.15	-1	1,490	-0.07%
2020/02/17	0	0.00	6	20.35	20.25	-6	1,512	-0.40%
2020/02/14	0	0.00	1.9	20.67	20.65	-1.9	1,562	-0.12%
2020/02/13	6	20.75	0	0.00	20.50	6	1,721	0.35%
2020/02/11	0	0.00	1	20.25	20.15	-1	1,832	-0.05%
2020/02/06	6	21.55	0	0.00	21.30	6	1,816	0.33%
2020/01/20	0	0.00	7	23.68	23.70	-7	1,796	-0.39%
2020/01/17	5	23.54	5	23.40	23.40	0	1,880	0.00%
2020/01/03	0	0.00	5	23.00	22.80	-5	1,909	-0.26%
2019/12/27	0.3	22.35	0	0.00	22.50	0.3	1,852	0.02%
2019/12/26	1	22.50	0	0.00	22.45	1	1,846	0.05%
2019/12/20	0	0.00	2	22.90	22.90	-2	1,827	-0.11%
2019/12/17	2	23.70	0	0.00	23.70	2	1,799	0.11%
2019/12/13	0	0.00	10	22.90	22.90	-10	1,763	-0.57%
2019/12/06	0	0.00	10	23.00	22.95	-10	1,710	-0.58%
2019/12/05	5	24.40	0	0.00	23.50	5	1,683	0.30%
2019/12/03	1	22.75	1	22.95	23.20	0	1,522	0.00%
2019/11/28	0	0.00	1	23.70	23.00	-1	1,488	-0.07%
2019/11/27	11	22.95	1	22.85	23.10	10	1,441	0.69%
2019/11/21	0	0.00	3	22.05	22.25	-3	1,449	-0.21%
2019/11/19	0	0.00	4	22.84	22.55	-4	1,463	-0.27%
2019/11/18	0	0.00	20	23.09	23.00	-20	1,449	-1.38%
2019/11/15	0	0.00	14	23.24	23.35	-14	1,422	-0.98%
2019/11/14	3	23.03	2	23.65	23.20	1	1,399	0.07%
2019/11/13	3	23.60	0	0.00	23.50	3	1,354	0.22%
2019/11/12	20	23.90	1	24.00	23.15	19	1,293	1.47%
2019/11/08	3	22.80	0	0.00	22.70	3	1,080	0.28%
2019/11/04	0	0.00	1	22.50	22.35	-1	947	-0.11%
2019/11/01	7	22.18	0	0.00	22.20	7	920	0.76%
2019/10/31	0.1	22.25	3	22.80	22.45	-2.9	907	-0.32%
2019/10/30	3	21.95	0	0.00	22.90	3	804	0.37%
2019/10/29	0	0.00	4	22.50	22.15	-4	752	-0.53%
2019/10/28	19	22.48	5	22.40	22.55	14	719	1.95%
2019/10/25	22	22.32	24	22.68	22.00	-2	669	-0.30%
2019/10/24	17	21.12	2	22.03	22.35	15	564	2.66%
2019/10/23	7	20.88	7	21.07	21.00	0	472	0.00%
2019/10/15	1	19.75	0	0.00	19.75	1	412	0.24%
2019/09/06	2	20.90	10	20.75	20.65	-8	348	-2.29%
2019/09/05	3	20.25	0	0.00	20.25	3	325	0.92%
2019/08/30	0	0.00	0.8	20.35	20.35	-0.8	304	-0.25%
2019/08/29	0	0.00	1	20.55	20.50	-1	293	-0.34%
2019/08/27	0	0.00	1	20.30	20.35	-1	238	-0.42%
2019/08/23	0	0.00	1	19.60	19.90	-1	210	-0.48%
2019/08/22	0	0.00	1	19.35	19.25	-1	174	-0.57%
2019/08/14	0	0.00	1	19.15	19.10	-1	160	-0.62%
2019/08/13	0	0.00	1	19.06	19.05	-1	160	-0.64%
2019/08/08	0	0.00	1	19.20	19.10	-1	163	-0.61%
2019/08/07	0	0.00	1	19.05	19.05	-1	163	-0.61%
2019/08/06	0	0.00	2	18.65	18.80	-2	169	-1.18%
2019/07/29	0	0.00	1	19.40	19.40	-1	194	-0.51%
2019/07/24	0	0.00	1	20.50	20.25	-1	201	-0.50%
2019/07/19	5	20.15	2	20.20	20.10	3	206	1.45%
2019/07/18	0	0.00	1	20.15	20.00	-1	207	-0.48%
2019/07/12	0	0.00	1	20.35	20.30	-1	213	-0.47%
2019/07/10	0	0.00	1	20.10	20.00	-1	227	-0.44%
2019/07/09	10	19.98	0	0.00	19.80	10	226	4.42%
2019/07/01	0	0.00	1	19.70	19.80	-1	295	-0.34%
2019/06/24	0	0.00	1	19.45	19.45	-1	309	-0.32%
2019/06/20	0	0.00	2	19.48	19.45	-2	313	-0.64%
2019/06/19	0	0.00	3	19.40	19.45	-3	319	-0.94%
2019/06/11	0	0.00	2	19.20	19.15	-2	339	-0.59%
2019/06/10	2	19.10	0	0.00	19.05	2	341	0.59%
2019/05/29	1	19.00	0	0.00	19.00	1	365	0.27%
2019/05/27	7	19.30	1	19.30	19.20	6	375	1.60%
2019/04/29	0	0.00	1	20.45	20.15	-1	373	-0.27%
2019/04/19	0	0.00	18	20.65	20.70	-18	341	-5.26%
2019/04/17	0	0.00	1	20.80	21.00	-1	338	-0.30%
2019/04/12	2	20.50	2	20.35	20.35	0	318	0.00%
2019/04/11	2	20.83	1	20.90	20.80	1	311	0.32%
2019/04/10	1	20.95	0	0.00	20.90	1	305	0.33%
2019/04/08	2	20.68	0	0.00	21.80	2	262	0.76%
2019/04/03	2	20.60	0	0.00	20.75	2	251	0.79%
2019/03/29	1	20.25	0	0.00	20.35	1	240	0.42%
2019/03/26	2	20.23	0	0.00	20.25	2	242	0.83%
2019/03/22	3	20.53	2	20.55	20.65	1	239	0.42%
2019/03/20	3	20.23	0	0.00	20.45	3	236	1.27%
2019/03/19	4	20.19	0	0.00	20.25	4	247	1.62%
2019/03/18	3	20.20	0	0.00	20.25	3	262	1.14%
2019/03/07	0	0.00	2	20.30	20.20	-2	253	-0.79%
2019/02/25	4	19.90	0	0.00	20.15	4	231	1.73%
2019/01/03	9	17.75	0	0.00	17.70	9	286	3.14%
2018/11/28	0	0.00	1	18.30	18.30	-1	361	-0.28%
2018/11/21	0	0.00	9	18.20	18.20	-9	359	-2.51%
2018/11/08	0	0.00	1	18.30	18.10	-1	436	-0.23%
2018/10/23	2	18.10	0	0.00	18.05	2	515	0.39%
2018/10/22	0	0.00	2.9	18.41	18.40	-2.9	513	-0.56%
2018/10/05	4	18.83	0	0.00	18.70	4	500	0.80%
2018/10/02	0	0.00	10	19.25	19.20	-10	551	-1.81%
2018/09/28	2	18.90	0	0.00	18.85	2	548	0.36%
2018/09/18	2	18.75	0	0.00	18.85	2	496	0.40%
2018/09/17	2	18.95	0	0.00	19.05	2	490	0.41%
2018/09/14	2	19.00	0	0.00	19.05	2	491	0.41%
2018/09/07	0	0.00	3	18.70	18.75	-3	495	-0.61%
2018/09/03	0	0.00	2	19.30	19.30	-2	517	-0.39%
2018/08/31	0	0.00	1	19.40	19.40	-1	538	-0.19%
2018/08/29	5	19.60	0	0.00	19.55	5	578	0.86%
2018/08/28	5	19.65	0	0.00	19.60	5	587	0.85%
2018/08/14	0	0.00	1	19.40	19.70	-1	654	-0.15%
2018/08/10	0	0.00	1	20.10	19.90	-1	647	-0.15%
2018/08/09	6	20.37	0	0.00	20.20	6	636	0.94%
2018/08/06	1	20.40	10	19.95	20.35	-9	647	-1.39%
2018/08/03	1	20.05	0	0.00	20.05	1	636	0.16%
2018/07/31	0	0.00	2	20.25	20.20	-2	607	-0.33%
2018/07/26	10	21.10	0.4	21.20	21.05	9.6	591	1.63%
2018/07/17	1	20.60	0	0.00	20.60	1	553	0.18%
2018/07/06	5	20.50	0	0.00	20.45	5	509	0.98%
2018/06/08	0	0.00	2	21.95	21.85	-2	501	-0.40%
2018/06/07	1	22.35	0	0.00	22.50	1	481	0.21%
2018/06/06	0	0.00	3	21.68	21.70	-3	483	-0.62%
2018/06/05	3	21.73	0	0.00	21.60	3	488	0.61%
2018/05/31	0	0.00	2	21.05	21.00	-2	446	-0.45%
2018/05/28	0	0.00	1	21.10	21.15	-1	453	-0.22%
2018/05/25	5	21.05	0	0.00	21.00	5	464	1.08%
2018/05/21	1	20.60	0	0.00	20.60	1	495	0.20%
2018/05/14	0	0.00	10	20.55	20.65	-10	553	-1.81%
2018/04/20	10	20.50	0	0.00	20.35	10	544	1.84%
2018/04/18	0.2	20.60	0	0.00	20.65	0.2	549	0.04%
2018/03/14	0	0.00	2	21.30	21.10	-2	661	-0.30%
2018/03/13	0	0.00	5	21.10	21.10	-5	677	-0.74%
2018/03/09	5	21.10	0	0.00	21.10	5	644	0.78%
2018/02/26	7	20.34	0	0.00	20.20	7	638	1.10%
2018/02/12	10	19.00	0	0.00	18.90	10	631	1.58%
2018/02/07	12	19.48	0	0.00	19.50	12	628	1.91%
2018/02/02	0	0.00	3	20.75	20.80	-3	599	-0.50%
2018/01/11	2	20.90	0	0.00	20.90	2	908	0.22%