台嘉碩 (3221)-陽信-石牌券商分點個股進出

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

台嘉碩

(3221)

可現股當沖

股價
28.50
漲跌
▲0.30
漲幅
+1.06%
成交量
557張
產業
上櫃通信網路類股
252人加入追蹤

立即追蹤
本地時間:14:30

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

台嘉碩 (3221)籌碼相關－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌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
2024/05/07	0	0.00	2	28.30	28.00	-2	1,365	-0.15%
2024/05/06	1	28.40	0	0.00	28.30	1	1,359	0.07%
2024/05/03	0	0.00	1	28.70	28.70	-1	1,345	-0.07%
2024/04/19	3	26.78	0	0.00	26.35	3	1,302	0.23%
2024/04/18	0	0.00	2	27.03	26.95	-2	1,296	-0.15%
2024/04/08	2	27.90	0	0.00	27.90	2	1,333	0.15%
2024/04/01	1	28.00	0	0.00	28.40	1	1,328	0.08%
2024/03/22	0	0.00	5	28.15	27.95	-5	1,300	-0.38%
2024/03/05	2	28.65	0	0.00	28.95	2	1,188	0.17%
2024/03/04	2	29.40	0	0.00	29.00	2	1,175	0.17%
2024/02/29	0	0.00	10	30.70	30.00	-10	1,149	-0.87%
2024/02/27	0	0.00	6	31.03	30.40	-6	1,134	-0.53%
2024/02/26	1	32.30	1	31.85	31.60	0	1,090	0.00%
2024/02/23	11	33.37	1	33.15	33.00	10	1,030	0.97%
2024/02/22	23	34.31	10	34.12	34.05	13	899	1.45%
2024/02/21	0	0.00	3	31.50	31.50	-3	513	-0.58%
2024/02/15	0	0.00	2	26.25	25.85	-2	362	-0.55%
2024/01/30	2	26.10	0	0.00	26.00	2	513	0.39%
2024/01/22	0	0.00	1	26.65	26.45	-1	529	-0.19%
2024/01/19	1	26.10	0	0.00	26.30	1	530	0.19%
2024/01/17	0	0.00	1	27.05	26.40	-1	537	-0.19%
2024/01/16	1	26.95	0	0.00	26.80	1	538	0.19%
2024/01/05	2	28.40	0	0.00	27.95	2	607	0.33%
2024/01/02	0	0.00	10	27.95	28.00	-10	553	-1.81%
2023/12/20	2	27.25	0	0.00	27.30	2	548	0.36%
2023/12/08	1	28.40	0	0.00	28.05	1	534	0.19%
2023/12/07	0	0.00	20	28.50	28.35	-20	532	-3.76%
2023/12/05	1	28.85	0	0.00	28.85	1	523	0.19%
2023/11/30	1	28.65	0	0.00	28.50	1	509	0.20%
2023/11/29	11	28.68	0	0.00	28.65	11	507	2.17%
2023/11/28	10	28.45	0	0.00	28.45	10	504	1.98%
2023/11/27	0	0.00	1	29.40	28.00	-1	500	-0.20%
2023/11/13	1	27.10	0	0.00	26.95	1	445	0.22%
2023/11/07	0	0.00	1	29.05	29.15	-1	357	-0.28%
2023/10/23	1	28.25	0	0.00	28.30	1	343	0.29%
2023/10/19	2	28.15	2	27.70	27.75	0	468	0.00%
2023/10/12	0	0.00	2	27.65	27.65	-2	527	-0.38%
2023/09/22	0	0.00	0.3	26.30	26.40	-0.3	690	-0.04%
2023/09/19	0	0.00	0.2	27.15	26.90	-0.2	701	-0.03%
2023/09/18	1	27.20	0	0.00	27.15	1	708	0.14%
2023/09/08	0	0.00	2	26.90	26.90	-2	724	-0.28%
2023/08/23	0	0.00	10	26.80	26.30	-10	776	-1.29%
2023/08/02	3	27.93	0	0.00	27.25	3	794	0.38%
2023/08/01	1	27.95	0	0.00	27.95	1	792	0.13%
2023/07/31	1	28.10	2	28.35	27.90	-1	792	-0.13%
2023/07/26	11	29.10	2	28.88	28.45	9	773	1.16%
2023/07/25	1	29.70	0	0.00	29.20	1	755	0.13%
2023/07/24	0.5	30.00	11	29.14	29.65	-10.5	720	-1.46%
2023/07/21	10	28.05	11	28.34	28.00	-1	604	-0.17%
2023/07/19	0	0.00	32	27.15	26.65	-32	566	-5.65%
2023/07/18	5	27.00	0	0.00	26.95	5	576	0.87%
2023/07/17	5	27.60	0	0.00	27.65	5	590	0.85%
2023/07/14	10	30.25	1	30.40	30.55	9	636	1.41%
2023/07/13	2	29.95	0	0.00	29.95	2	672	0.30%
2023/07/12	0	0.00	3	30.00	29.90	-3	670	-0.45%
2023/07/04	1	30.40	1	30.25	30.20	0	630	0.00%
2023/06/29	2	29.65	0	0.00	29.65	2	614	0.33%
2023/06/27	1	29.75	1	29.50	29.20	0	625	0.00%
2023/06/14	0	0.00	2	29.40	29.45	-2	715	-0.28%
2023/06/13	2	29.28	0	0.00	29.25	2	721	0.28%
2023/05/17	0	0.00	2	28.15	28.15	-2	1,106	-0.18%
2023/05/08	2	29.10	0	0.00	28.70	2	1,159	0.17%
2023/04/18	2	29.98	1	30.30	30.70	1	1,043	0.10%
2023/04/12	0	0.00	1	29.90	30.05	-1	962	-0.10%
2023/04/11	0	0.00	1	29.80	29.65	-1	961	-0.10%
2023/04/07	12	29.20	0	0.00	29.05	12	957	1.25%
2023/03/24	1	30.20	0	0.00	29.90	1	937	0.11%
2023/03/23	1	30.00	0	0.00	30.00	1	913	0.11%
2023/03/22	1	29.50	3	29.50	29.30	-2	867	-0.23%
2023/03/08	1	30.00	0	0.00	30.20	1	873	0.11%
2023/02/24	0	0.00	2	29.20	29.00	-2	829	-0.24%
2023/02/21	20	29.20	0	0.00	29.05	20	839	2.38%
2023/02/20	0	0.00	1	29.50	29.50	-1	837	-0.12%
2023/02/16	1	29.25	0	0.00	29.40	1	839	0.12%
2023/02/15	1	30.00	2	30.10	29.60	-1	828	-0.12%
2023/02/14	0	0.00	1	29.10	29.25	-1	619	-0.16%
2023/02/13	0	0.00	1	26.50	26.60	-1	577	-0.17%
2023/02/02	1	27.50	0	0.00	27.75	1	614	0.16%
2023/02/01	0	0.00	1	27.15	27.20	-1	606	-0.16%
2023/01/30	0	0.00	20	26.60	26.45	-20	597	-3.35%
2023/01/11	20	26.58	0	0.00	26.55	20	612	3.26%
2023/01/09	0	0.00	1	26.65	26.60	-1	632	-0.16%
2023/01/04	1	26.00	0	0.00	25.90	1	675	0.15%
2022/12/21	0	0.00	2	25.45	25.25	-2	745	-0.27%
2022/12/20	6	25.55	0	0.00	25.15	6	751	0.80%
2022/12/08	1	26.60	0	0.00	26.40	1	817	0.12%
2022/12/06	3	27.65	0	0.00	27.20	3	829	0.36%
2022/12/02	0	0.00	1	27.85	27.85	-1	877	-0.11%
2022/11/29	2	27.10	0	0.00	27.20	2	895	0.22%
2022/11/28	0	0.00	2	27.10	27.35	-2	923	-0.22%
2022/11/17	0	0.00	5	27.05	27.25	-5	1,154	-0.43%
2022/11/14	8	26.63	0	0.00	26.45	8	1,201	0.67%
2022/11/11	1	26.60	0	0.00	26.45	1	1,223	0.08%
2022/11/04	1	25.85	1	26.05	26.10	0	1,316	0.00%
2022/10/21	15	23.75	15	23.73	23.50	0	1,961	0.00%
2022/10/11	9	23.97	3	24.00	23.70	6	2,291	0.26%
2022/09/26	0	0.00	2	27.25	26.85	-2	2,627	-0.08%
2022/09/22	0	0.00	1	29.40	29.35	-1	2,689	-0.04%
2022/09/16	5	31.10	0	0.00	30.70	5	3,141	0.16%
2022/09/15	1	31.35	0	0.00	31.40	1	3,280	0.03%
2022/09/14	1	30.85	1	31.10	31.50	0	3,301	0.00%
2022/09/13	3	31.67	0	0.00	31.70	3	3,305	0.09%
2022/09/12	1	31.20	0	0.00	31.65	1	3,327	0.03%
2022/09/06	1	33.35	0	0.00	33.05	1	3,369	0.03%
2022/09/02	1	35.10	3	34.95	35.00	-2	3,489	-0.06%
2022/09/01	6	36.06	5	36.27	35.80	1	3,618	0.03%
2022/08/31	0	0.00	1	35.40	35.90	-1	3,784	-0.03%
2022/08/29	2	33.63	2	33.50	33.60	0	3,805	0.00%
2022/08/23	1	35.10	0	0.00	35.35	1	3,996	0.03%
2022/08/22	2	36.00	3	35.93	35.60	-1	4,117	-0.02%
2022/08/19	4	36.78	6	36.82	36.80	-2	4,111	-0.05%
2022/08/18	2	36.68	0	0.00	36.80	2	4,106	0.05%
2022/08/17	0	0.00	2	36.48	36.55	-2	4,089	-0.05%
2022/08/16	0	0.00	4	36.11	35.90	-4	4,087	-0.10%
2022/08/15	3	35.95	0	0.00	35.90	3	4,116	0.07%
2022/08/11	2	35.03	0	0.00	35.10	2	4,197	0.05%
2022/08/10	2	34.83	1	34.85	34.90	1	4,206	0.02%
2022/08/09	9	36.02	0	0.00	34.75	9	4,199	0.21%
2022/08/08	5	38.32	0	0.00	38.25	5	4,067	0.12%
2022/08/05	0	0.00	2	39.43	39.55	-2	4,022	-0.05%
2022/08/04	1	38.65	0	0.00	38.85	1	3,998	0.03%
2022/08/03	1	38.40	5	39.16	38.70	-4	3,995	-0.10%
2022/08/02	0	0.00	1	38.70	38.35	-1	4,080	-0.02%
2022/08/01	3	38.43	1	38.15	38.15	2	4,116	0.05%
2022/07/29	3	39.05	2	39.15	39.15	1	4,145	0.02%
2022/07/27	0	0.00	3	38.85	39.25	-3	4,272	-0.07%
2022/07/26	0	0.00	1	39.20	38.50	-1	4,759	-0.02%
2022/07/22	0	0.00	1	38.85	39.00	-1	5,141	-0.02%
2022/07/21	0	0.00	5	39.10	39.15	-5	5,174	-0.10%
2022/07/20	1	38.80	0	0.00	38.05	1	5,165	0.02%
2022/07/15	3	36.47	3	37.12	36.55	0	5,000	0.00%
2022/07/13	1	34.50	0	0.00	34.20	1	4,863	0.02%
2022/06/29	0	0.00	1	38.20	37.90	-1	4,509	-0.02%
2022/06/28	3	39.77	0	0.00	39.35	3	4,477	0.07%
2022/06/24	0	0.00	6	38.86	39.55	-6	4,348	-0.14%
2022/06/23	2	38.45	1	39.10	39.25	1	4,055	0.02%
2022/06/21	1	36.20	0	0.00	36.70	1	3,899	0.03%
2022/06/16	5	38.05	0	0.00	38.05	5	3,870	0.13%
2022/06/15	0	0.00	5	39.75	39.70	-5	3,863	-0.13%
2022/06/14	1	39.85	2	38.98	40.50	-1	3,827	-0.03%
2022/06/13	15	41.12	10	40.45	40.45	5	3,751	0.13%
2022/06/10	2	41.45	6	41.23	41.25	-4	3,657	-0.11%
2022/06/09	5	41.32	10	42.20	40.05	-5	3,487	-0.14%
2022/06/08	1	39.80	3	39.47	39.35	-2	3,198	-0.06%
2022/06/07	0	0.00	7	38.91	39.10	-7	3,155	-0.22%
2022/06/06	2	40.33	0	0.00	38.30	2	3,116	0.06%
2022/06/02	0	0.00	1	39.20	39.40	-1	3,051	-0.03%
2022/06/01	2	38.85	0	0.00	39.30	2	2,992	0.07%
2022/05/31	4	38.95	0	0.00	38.50	4	2,936	0.14%
2022/05/30	6	38.00	17	38.30	38.75	-11	2,867	-0.38%
2022/05/27	0	0.00	5	36.50	36.75	-5	2,737	-0.18%
2022/05/26	0	0.00	1	35.50	36.00	-1	2,711	-0.04%
2022/05/25	0	0.00	1	35.70	35.70	-1	2,693	-0.04%
2022/05/24	7	36.16	1	36.25	35.70	6	2,694	0.22%
2022/05/23	2	37.15	2	37.35	37.40	0	2,664	0.00%
2022/05/20	14	37.35	10	37.24	36.95	4	2,618	0.15%
2022/05/19	1	36.00	0	0.00	36.65	1	2,521	0.04%
2022/05/17	2	35.85	0	0.00	35.85	2	2,448	0.08%
2022/05/16	0	0.00	1	34.30	34.05	-1	2,426	-0.04%
2022/05/13	1	34.00	2	34.00	34.00	-1	2,416	-0.04%
2022/05/12	1	34.15	1	35.25	33.30	0	2,405	0.00%
2022/05/11	1	35.00	0	0.00	34.90	1	2,373	0.04%
2022/05/10	1	36.90	0	0.00	35.10	1	2,345	0.04%
2022/05/09	2	37.00	2	37.25	36.10	0	2,215	0.00%
2022/05/06	6	36.73	8	36.88	36.75	-2	2,153	-0.09%
2022/05/05	0	0.00	7	37.84	38.20	-7	2,085	-0.34%
2022/05/04	9	38.44	2	37.85	37.75	7	1,991	0.35%
2022/05/03	59	39.62	57	39.77	39.00	2	1,766	0.11%
2022/04/29	9	37.44	18	37.56	38.05	-9	1,252	-0.72%
2022/04/28	7	35.94	17	35.30	35.60	-10	963	-1.04%
2022/04/27	5	33.61	0	0.00	33.40	5	834	0.60%
2022/04/26	0	0.00	9	35.91	35.95	-9	729	-1.23%
2022/04/14	2	33.78	0	0.00	33.65	2	795	0.25%
2022/04/13	1	33.70	0	0.00	33.60	1	815	0.12%
2022/04/01	1	35.30	1	35.60	35.95	0	949	0.00%
2022/03/31	5	35.95	3	36.20	35.85	2	965	0.21%
2022/03/29	7	35.99	0	0.00	35.90	7	984	0.71%
2022/03/24	0	0.00	1	35.80	35.70	-1	1,096	-0.09%
2022/03/23	4	35.75	0	0.00	36.05	4	1,163	0.34%
2022/03/22	0	0.00	2	35.25	35.85	-2	1,436	-0.14%
2022/03/18	3	33.65	3	34.25	34.25	0	1,804	0.00%
2022/03/01	0	0.00	6	32.85	32.85	-6	3,898	-0.15%
2022/02/24	2	31.20	0	0.00	31.40	2	4,047	0.05%
2022/02/17	1	34.05	0	0.00	33.65	1	5,370	0.02%
2022/02/16	4	33.63	2	33.80	33.85	2	5,541	0.04%
2022/02/15	5	33.00	0	0.00	32.75	5	5,607	0.09%
2022/02/14	2	32.60	0	0.00	32.60	2	5,703	0.04%
2022/02/10	5	34.05	0	0.00	34.00	5	5,781	0.09%
2022/01/21	0	0.00	5	34.85	33.65	-5	5,925	-0.08%
2022/01/20	3	35.05	1	35.05	35.00	2	5,932	0.03%
2022/01/19	3	35.40	0	0.00	35.50	3	5,958	0.05%
2022/01/18	0	0.00	2	35.58	35.60	-2	5,973	-0.03%
2022/01/17	3	34.35	3	35.65	35.80	0	5,975	0.00%
2022/01/10	1	37.25	0	0.00	37.00	1	6,013	0.02%
2022/01/07	2	37.40	0	0.00	36.95	2	6,028	0.03%
2022/01/06	1	39.00	0	0.00	38.80	1	6,001	0.02%
2022/01/05	0	0.00	10	38.10	38.25	-10	5,991	-0.17%
2022/01/04	6	38.96	0	0.00	39.05	6	5,988	0.10%
2022/01/03	1	40.40	1	39.95	39.75	0	5,960	0.00%
2021/12/30	0	0.00	1	40.05	40.15	-1	5,957	-0.02%
2021/12/29	3	41.05	8	40.96	40.50	-5	5,953	-0.08%
2021/12/28	4	40.25	0	0.00	39.70	4	5,923	0.07%
2021/12/27	5	40.45	0	0.00	40.50	5	5,913	0.08%
2021/12/23	5	40.93	3	40.60	40.65	2	5,905	0.03%
2021/12/21	6	40.55	2	40.65	40.40	4	5,898	0.07%
2021/12/20	10	40.70	0	0.00	40.15	10	5,869	0.17%
2021/12/17	14	41.27	2	41.53	41.40	12	5,839	0.21%
2021/12/16	5	43.89	9	43.83	42.75	-4	5,812	-0.07%
2021/12/15	18	43.69	19	43.48	44.20	-1	5,577	-0.02%
2021/12/14	5	41.55	15	41.21	40.60	-10	5,355	-0.19%
2021/12/13	0	0.00	2	42.60	42.20	-2	5,309	-0.04%
2021/12/09	7	42.74	8	42.73	42.80	-1	5,358	-0.02%
2021/12/08	0	0.00	12	43.03	42.85	-12	5,273	-0.23%
2021/12/07	16	42.73	3	43.70	41.80	13	5,228	0.25%
2021/12/06	6	43.07	5	43.46	43.50	1	5,125	0.02%
2021/12/03	6	42.31	12	42.90	43.45	-6	4,973	-0.12%
2021/12/02	54	44.29	23	44.46	41.10	31	4,752	0.65%
2021/12/01	1	42.75	10	42.80	43.70	-9	4,109	-0.22%
2021/11/30	3	40.20	1	41.15	40.85	2	3,921	0.05%
2021/11/29	3	39.55	4	39.54	39.25	-1	3,925	-0.03%
2021/11/26	4	39.76	1	41.25	37.80	3	3,900	0.08%
2021/11/25	0	0.00	2	40.15	40.30	-2	3,860	-0.05%
2021/11/24	2	39.25	0	0.00	40.25	2	3,902	0.05%
2021/11/22	1	42.20	2	41.80	41.40	-1	3,805	-0.03%
2021/11/19	18	41.49	21	41.38	40.35	-3	3,741	-0.08%
2021/11/18	12	41.72	14	42.04	41.40	-2	3,650	-0.05%
2021/11/17	34	43.57	22	43.64	43.05	12	3,501	0.34%
2021/11/16	6	42.67	8	43.09	43.10	-2	2,904	-0.07%
2021/11/15	6	37.99	34	38.78	39.20	-28	2,650	-1.06%
2021/11/12	2	36.10	1	36.15	35.65	1	2,572	0.04%
2021/11/11	11	35.66	3	35.55	35.60	8	2,612	0.31%
2021/11/10	1	34.75	1	33.95	34.60	0	2,740	0.00%
2021/11/09	5	34.60	1	34.40	34.60	4	3,000	0.13%
2021/11/08	1	33.80	9	34.02	34.60	-8	3,001	-0.27%
2021/11/05	2	33.03	4	33.10	33.00	-2	3,060	-0.07%
2021/11/04	1	33.20	0	0.00	33.15	1	3,147	0.03%
2021/11/03	3	32.13	8	32.41	32.70	-5	3,214	-0.16%
2021/11/02	8	32.99	4	31.93	31.80	4	3,258	0.12%
2021/11/01	5	32.94	3	33.17	33.00	2	3,416	0.06%
2021/10/29	0	0.00	1	32.00	31.80	-1	3,488	-0.03%
2021/10/28	1	32.00	1	32.10	32.20	0	3,586	0.00%
2021/10/27	4	31.34	5	31.90	32.00	-1	3,673	-0.03%
2021/10/20	1	30.10	0	0.00	29.90	1	4,606	0.02%
2021/10/18	3	29.20	3	29.15	29.20	0	5,200	0.00%
2021/10/04	1	28.20	0	0.00	26.65	1	5,912	0.02%
2021/09/30	1	28.55	0	0.00	28.70	1	5,897	0.02%
2021/09/28	0	0.00	23	29.88	29.50	-23	5,885	-0.39%
2021/09/27	5	30.34	4	30.26	30.50	1	5,870	0.02%
2021/09/24	3	30.25	25	30.26	30.00	-22	5,873	-0.37%
2021/09/23	1	31.40	2	30.10	30.00	-1	5,868	-0.02%
2021/09/17	33	34.14	9	33.68	33.60	24	5,929	0.40%
2021/09/16	1	33.00	4	32.94	32.95	-3	5,917	-0.05%
2021/09/15	1	32.55	5	33.33	32.85	-4	6,030	-0.07%
2021/09/14	8	34.31	1	34.45	32.60	7	6,166	0.11%
2021/09/13	3	33.92	3	33.83	34.00	0	6,102	0.00%
2021/09/10	24	33.41	3	33.45	33.40	21	6,097	0.34%
2021/09/09	4	33.25	4	33.88	34.15	0	6,234	0.00%
2021/09/07	5	31.50	0	0.00	32.20	5	6,247	0.08%
2021/09/06	1	31.60	1	32.15	31.65	0	6,233	0.00%
2021/09/03	1	33.90	0	0.00	33.60	1	6,189	0.02%
2021/09/02	19	34.58	17	34.24	33.35	2	6,155	0.03%
2021/09/01	3	34.57	1	34.60	34.50	2	6,085	0.03%
2021/08/31	8	33.74	5	33.85	34.20	3	6,026	0.05%
2021/08/30	1	33.50	3	33.90	33.90	-2	5,926	-0.03%
2021/08/26	0	0.00	5	32.10	32.10	-5	5,830	-0.09%
2021/08/25	0	0.00	1	31.70	31.65	-1	5,794	-0.02%
2021/08/24	0	0.00	2	31.78	30.55	-2	5,759	-0.03%
2021/08/23	1	31.10	2	30.88	31.05	-1	5,706	-0.02%
2021/08/20	5	29.70	5	30.00	29.80	0	5,675	0.00%
2021/08/18	5	30.16	5	29.94	30.95	0	5,618	0.00%
2021/08/17	10	29.90	5	29.15	28.80	5	5,581	0.09%
2021/08/16	25	29.85	25	30.37	30.45	0	5,487	0.00%
2021/08/13	15	35.28	26	34.97	32.00	-11	5,264	-0.21%
2021/08/12	3	34.27	4	34.25	34.30	-1	4,968	-0.02%
2021/08/11	17	34.53	5	34.19	33.70	12	4,918	0.24%
2021/08/10	2	34.65	6	34.68	35.40	-4	4,800	-0.08%
2021/08/09	0	0.00	6	34.93	33.65	-6	4,711	-0.13%
2021/08/06	1	33.60	0	0.00	33.75	1	4,640	0.02%
2021/08/05	2	34.75	8	35.25	34.55	-6	4,596	-0.13%
2021/08/04	14	34.31	1	34.00	33.85	13	4,448	0.29%
2021/08/03	5	35.59	1	36.50	35.10	4	4,373	0.09%
2021/08/02	10	34.88	6	35.26	35.05	4	4,267	0.09%
2021/07/30	24	37.00	16	37.08	36.05	8	4,183	0.19%
2021/07/29	7	34.54	6	36.22	37.40	1	3,906	0.03%
2021/07/28	4	34.26	2	34.48	34.00	2	3,650	0.05%
2021/07/27	1	34.20	2	34.50	35.15	-1	3,548	-0.03%
2021/07/26	14	34.78	2	35.20	35.50	12	3,458	0.35%
2021/07/23	12	33.99	13	34.36	34.80	-1	3,332	-0.03%
2021/07/22	6	32.70	0	0.00	33.10	6	2,881	0.21%
2021/07/21	4	29.30	3	29.17	30.10	1	2,879	0.03%
2021/07/20	0	0.00	2	27.30	27.40	-2	2,737	-0.07%
2021/07/19	0	0.00	1	28.30	28.50	-1	2,959	-0.03%
2021/07/16	1	27.45	0	0.00	27.20	1	3,211	0.03%
2021/07/06	0	0.00	3	25.62	25.20	-3	3,100	-0.10%
2021/07/02	3	24.77	0	0.00	24.95	3	3,095	0.10%
2021/07/01	0	0.00	2	25.30	24.25	-2	3,092	-0.06%
2021/06/30	0	0.00	4	25.75	25.20	-4	3,101	-0.13%
2021/06/29	7	26.57	4	25.50	25.55	3	3,138	0.10%
2021/06/28	1	26.55	1	26.40	27.10	0	3,074	0.00%
2021/06/25	2	26.45	2	26.48	25.85	0	2,985	0.00%
2021/06/24	2	26.00	2	25.73	25.85	0	2,897	0.00%
2021/06/23	2	25.30	0	0.00	26.25	2	2,768	0.07%
2021/06/22	0	0.00	1	24.70	23.90	-1	2,578	-0.04%
2021/06/21	1	25.10	3	25.10	24.90	-2	2,553	-0.08%
2021/06/18	16	25.63	14	25.98	26.05	2	2,517	0.08%
2021/06/17	1	24.75	1	24.60	24.85	0	2,304	0.00%
2021/05/24	1	21.25	1	21.25	21.10	0	2,375	0.00%
2021/05/12	1	19.75	1	22.15	19.85	0	2,401	0.00%
2021/05/11	2	22.73	0	0.00	21.90	2	2,363	0.08%
2021/05/04	1	25.40	0	0.00	24.10	1	2,272	0.04%
2021/05/03	1	25.20	0	0.00	24.65	1	2,231	0.04%
2021/04/28	1	26.95	0	0.00	26.90	1	2,110	0.05%
2021/04/26	7	28.69	4	27.85	28.80	3	1,943	0.15%
2021/04/23	2	27.75	3	27.60	28.00	-1	1,717	-0.06%
2021/04/22	7	26.86	8	26.91	27.20	-1	1,459	-0.07%
2021/04/13	0	0.00	2	26.30	24.65	-2	971	-0.21%
2021/04/06	0	0.00	4	24.50	24.35	-4	829	-0.48%
2021/04/01	4	25.15	0	0.00	25.30	4	803	0.50%
2021/03/29	0	0.00	3	24.00	23.80	-3	728	-0.41%
2021/03/25	1	23.00	0	0.00	23.05	1	718	0.14%
2021/03/23	1	23.40	0	0.00	23.40	1	713	0.14%
2021/03/10	1	23.75	1	24.35	23.60	0	693	0.00%
2021/03/09	1	23.75	1	23.80	24.15	0	677	0.00%
2021/03/08	1	24.95	1	25.50	25.00	0	649	0.00%
2021/02/25	1	24.20	0	0.00	24.50	1	516	0.19%
2021/02/24	5	24.45	8	24.65	24.50	-3	506	-0.59%
2021/02/22	0	0.00	1	24.10	24.10	-1	398	-0.25%
2021/02/18	2	22.00	0	0.00	21.75	2	366	0.55%
2021/01/05	0	0.00	1	22.35	22.70	-1	295	-0.34%
2020/12/24	1	22.00	0	0.00	21.90	1	293	0.34%
2020/12/22	0	0.00	1	22.30	21.85	-1	302	-0.33%
2020/12/21	1	21.90	0	0.00	22.10	1	299	0.33%
2020/12/17	0	0.00	1	22.65	22.65	-1	304	-0.33%
2020/12/15	1	22.05	0	0.00	21.95	1	303	0.33%
2020/11/24	0	0.00	1	22.70	22.40	-1	482	-0.21%
2020/10/16	1	22.30	0	0.00	22.30	1	1,687	0.06%
2020/09/07	5	25.40	0	0.00	25.30	5	2,523	0.20%
2020/09/02	0	0.00	1	26.60	26.65	-1	2,582	-0.04%
2020/09/01	3	27.07	0	0.00	26.35	3	2,577	0.12%
2020/08/14	0	0.00	1	25.60	25.60	-1	2,454	-0.04%
2020/08/04	0	0.00	1	28.65	28.25	-1	2,410	-0.04%
2020/08/03	0	0.00	1	28.65	28.50	-1	2,364	-0.04%
2020/07/30	2	27.80	0	0.00	27.80	2	2,320	0.09%
2020/07/24	0	0.00	1	28.30	27.00	-1	2,102	-0.05%
2020/07/21	0	0.00	1	24.40	25.30	-1	1,685	-0.06%
2020/07/13	0	0.00	2	24.75	24.70	-2	1,689	-0.12%
2020/07/09	1	26.50	4	26.18	25.90	-3	1,670	-0.18%
2020/07/08	5	26.01	2	24.90	26.85	3	1,621	0.19%
2020/07/07	5	25.43	12	25.38	24.90	-7	1,473	-0.48%
2020/07/06	6	24.48	15	24.30	25.10	-9	1,331	-0.68%
2020/07/03	11	22.85	21	22.99	22.85	-10	1,199	-0.83%
2020/06/12	2	20.68	0	0.00	20.65	2	1,135	0.18%
2020/06/11	4	21.84	0	0.00	21.20	4	1,141	0.35%
2020/06/10	6	23.13	2	23.58	23.55	4	1,122	0.36%
2020/06/05	5	23.20	0	0.00	23.20	5	1,179	0.42%
2020/05/13	2	22.45	0	0.00	22.25	2	1,165	0.17%
2020/05/12	2	23.05	0	0.00	22.70	2	1,158	0.17%
2020/05/11	2	22.35	0	0.00	22.40	2	1,108	0.18%
2020/05/07	11	21.90	10	22.10	22.40	1	1,086	0.09%
2020/04/22	0	0.00	3	19.83	19.85	-3	915	-0.33%
2020/04/20	0	0.00	2	20.70	20.75	-2	879	-0.23%
2020/04/16	2	19.90	0	0.00	19.45	2	838	0.24%
2020/04/15	0	0.00	1	18.65	18.80	-1	820	-0.12%
2020/04/14	0	0.00	5	18.40	18.50	-5	829	-0.60%
2020/04/13	1	18.50	0	0.00	18.20	1	828	0.12%
2020/04/01	0	0.00	1	16.25	16.30	-1	842	-0.12%
2020/03/25	5	16.00	1	16.15	15.80	4	872	0.46%
2020/03/24	2	15.10	0	0.00	15.10	2	869	0.23%
2020/03/23	0	0.00	2	14.20	14.05	-2	864	-0.23%
2020/03/19	2	13.50	0	0.00	13.30	2	864	0.23%
2020/03/17	1	16.25	1	16.45	16.00	0	910	0.00%
2020/03/16	0	0.00	5	17.40	17.35	-5	916	-0.55%
2020/03/13	5	18.75	3	18.75	19.20	2	985	0.20%
2020/03/11	1	23.20	2	23.68	22.60	-1	996	-0.10%
2020/02/25	1	22.35	1	22.60	22.60	0	1,834	0.00%
2020/02/21	1	23.65	1	23.70	23.70	0	2,214	0.00%
2020/02/20	0	0.00	1	23.15	23.70	-1	2,211	-0.05%
2020/02/13	0	0.00	1	22.45	22.50	-1	2,601	-0.04%
2020/02/06	1	22.40	1	22.40	22.90	0	2,655	0.00%
2020/01/31	2	22.25	1	22.35	21.80	1	2,814	0.04%
2020/01/30	1	22.15	0	0.00	22.05	1	2,809	0.04%
2020/01/14	1	24.30	0	0.00	24.50	1	2,794	0.04%
2020/01/08	1	23.50	0	0.00	23.05	1	2,776	0.04%
2020/01/07	5	24.60	0	0.00	24.25	5	2,759	0.18%
2020/01/06	1	24.55	0	0.00	24.50	1	2,753	0.04%
2019/12/31	0	0.00	1	26.00	26.00	-1	2,726	-0.04%
2019/12/24	1	25.40	0	0.00	25.75	1	2,732	0.04%
2019/12/20	1	25.80	0	0.00	25.70	1	2,763	0.04%
2019/12/19	5	26.00	0	0.00	26.00	5	2,758	0.18%
2019/12/12	1	27.40	0	0.00	27.15	1	2,709	0.04%
2019/12/06	1	27.35	3	27.75	27.65	-2	2,579	-0.08%
2019/12/05	3	28.00	1	28.20	27.70	2	2,606	0.08%
2019/12/04	3	27.93	12	27.76	28.30	-9	2,541	-0.35%
2019/12/03	7	27.26	9	27.38	27.80	-2	2,462	-0.08%
2019/12/02	32	28.28	39	28.45	27.80	-7	2,358	-0.30%
2019/11/29	0	0.00	1	27.10	27.25	-1	2,077	-0.05%
2019/11/28	1	26.60	1	26.80	26.40	0	2,044	0.00%
2019/11/26	7	26.91	1	27.55	27.00	6	2,178	0.28%
2019/11/25	5	27.31	9	27.38	27.40	-4	2,179	-0.18%
2019/11/22	2	26.73	1	27.15	26.75	1	2,116	0.05%
2019/11/21	11	26.73	5	26.81	27.40	6	2,041	0.29%
2019/11/20	1	25.65	0	0.00	25.80	1	1,686	0.06%
2019/11/19	1	25.90	3	26.23	25.70	-2	1,660	-0.12%
2019/11/18	4	26.35	3	26.67	26.25	1	1,638	0.06%
2019/11/15	3	25.37	1	25.10	25.45	2	1,575	0.13%
2019/11/14	1	24.95	1	25.10	25.05	0	1,520	0.00%
2019/11/13	1	25.10	1	24.70	25.40	0	1,482	0.00%
2019/11/12	1	23.55	3	23.93	24.40	-2	1,349	-0.15%
2019/11/11	1	23.40	7	23.30	23.00	-6	1,289	-0.47%
2019/11/07	0	0.00	1	23.65	23.35	-1	1,297	-0.08%
2019/11/05	3	23.52	0	0.00	23.40	3	1,268	0.24%
2019/11/04	9	24.05	3	24.12	24.00	6	1,252	0.48%
2019/11/01	0	0.00	4	23.63	23.65	-4	1,149	-0.35%
2019/10/31	1	21.50	0	0.00	21.50	1	1,073	0.09%
2019/10/24	0	0.00	7	21.95	21.95	-7	1,136	-0.62%
2019/10/23	0	0.00	19	22.12	21.95	-19	1,149	-1.65%
2019/10/15	14	22.25	0	0.00	22.15	14	1,270	1.10%
2019/10/14	1	22.20	0	0.00	22.25	1	1,270	0.08%
2019/10/09	1	22.30	0	0.00	22.00	1	1,272	0.08%
2019/10/08	3	22.98	0	0.00	22.90	3	1,257	0.24%
2019/10/03	1	23.15	1	23.45	23.50	0	1,262	0.00%
2019/10/01	0	0.00	21	23.16	23.10	-21	1,289	-1.63%
2019/09/26	11	23.64	8	24.20	23.75	3	1,272	0.24%
2019/09/25	0	0.00	22	23.45	23.30	-22	1,227	-1.79%
2019/09/24	0	0.00	1	23.65	23.20	-1	1,219	-0.08%
2019/09/23	5	23.15	0	0.00	23.25	5	1,207	0.41%
2019/09/17	8	22.96	0	0.00	23.00	8	1,160	0.69%
2019/09/11	1	23.45	0	0.00	23.20	1	1,142	0.09%
2019/09/10	5	22.99	0	0.00	23.00	5	1,129	0.44%
2019/09/09	13	24.02	2	24.30	23.60	11	1,119	0.98%
2019/09/04	1	23.25	1	23.35	23.35	0	1,029	0.00%
2019/09/03	2	23.30	0	0.00	22.95	2	1,015	0.20%
2019/08/30	2	23.83	0	0.00	23.45	2	944	0.21%
2019/08/29	2	23.40	4	23.88	24.70	-2	900	-0.22%
2019/08/28	1	22.55	2	22.88	23.00	-1	778	-0.13%
2019/08/23	0	0.00	1	22.40	22.25	-1	711	-0.14%
2019/08/21	1	21.25	1	21.55	21.50	0	689	0.00%
2019/08/20	1	22.10	1	23.05	21.60	0	687	0.00%
2019/08/16	1	22.10	0	0.00	22.00	1	612	0.16%
2019/08/15	1	21.25	3	21.30	21.80	-2	604	-0.33%
2019/08/14	3	22.17	0	0.00	21.60	3	602	0.50%
2019/08/12	0	0.00	1	21.30	22.20	-1	585	-0.17%
2019/08/08	1	20.35	0	0.00	20.35	1	561	0.18%
2019/08/07	1	20.60	0	0.00	20.10	1	562	0.18%
2019/08/06	4	19.94	1	20.00	20.40	3	568	0.53%
2019/07/22	1	22.10	6	22.46	22.60	-5	619	-0.81%
2019/07/19	0	0.00	2	21.85	22.00	-2	543	-0.37%
2019/07/18	0	0.00	1	21.10	21.15	-1	562	-0.18%
2019/07/08	5	21.61	3	21.03	21.00	2	1,093	0.18%
2019/07/05	0	0.00	1	20.60	21.05	-1	1,067	-0.09%
2019/06/21	0	0.00	1	19.40	19.45	-1	1,084	-0.09%
2019/06/11	1	18.35	6	18.48	18.70	-5	1,183	-0.42%
2019/06/10	4	18.83	0	0.00	18.60	4	1,185	0.34%
2019/06/06	1	18.55	0	0.00	18.30	1	1,187	0.08%
2019/06/05	1	18.85	5	18.73	18.70	-4	1,186	-0.34%
2019/05/31	1	18.15	0	0.00	18.15	1	1,175	0.09%
2019/05/14	4	18.63	0	0.00	18.85	4	1,405	0.28%
2019/05/13	1	19.60	0	0.00	18.75	1	1,401	0.07%
2019/05/10	2	20.80	0	0.00	20.65	2	1,377	0.15%
2019/05/09	2	21.20	0	0.00	20.50	2	1,368	0.15%
2019/05/03	0	0.00	2	22.30	22.40	-2	1,312	-0.15%
2019/04/30	2	20.55	0	0.00	20.55	2	1,296	0.15%
2019/04/29	3	21.30	0	0.00	20.30	3	1,291	0.23%
2019/04/26	1	21.70	0	0.00	21.70	1	1,273	0.08%
2019/04/25	1	22.25	0	0.00	22.45	1	1,264	0.08%
2019/04/24	2	22.50	6	22.90	22.45	-4	1,258	-0.32%
2019/04/23	3	21.93	4	21.90	22.10	-1	1,226	-0.08%
2019/04/22	5	22.62	0	0.00	22.40	5	1,217	0.41%
2019/04/19	6	23.03	0	0.00	22.85	6	1,203	0.50%
2019/04/18	5	24.00	3	23.17	23.00	2	1,173	0.17%
2019/04/17	1	22.65	1	22.85	22.60	0	1,101	0.00%
2019/04/16	17	23.41	7	23.20	22.75	10	1,072	0.93%
2019/04/15	3	20.30	12	21.45	21.60	-9	803	-1.12%
2019/04/12	1	19.75	0	0.00	19.65	1	722	0.14%
2019/04/09	0	0.00	0.2	22.25	20.00	-0.2	739	-0.03%
2019/04/03	10	19.65	0	0.00	19.60	10	813	1.23%
2019/03/21	2	20.20	2	20.35	20.20	0	851	0.00%
2019/03/20	0	0.00	5	20.20	20.35	-5	831	-0.60%
2019/03/19	1	20.10	1	20.05	20.05	0	837	0.00%
2019/03/15	5	20.15	0	0.00	19.75	5	831	0.60%
2019/03/05	0	0.00	3	19.80	19.75	-3	942	-0.32%
2019/03/04	0	0.00	1	20.00	19.95	-1	941	-0.11%
2019/02/27	2	20.00	0	0.00	20.00	2	938	0.21%
2019/02/20	2	19.80	0	0.00	19.90	2	805	0.25%
2019/02/14	0	0.00	3	19.45	19.35	-3	777	-0.39%
2019/02/13	0	0.00	2	19.53	19.55	-2	769	-0.26%
2019/02/12	1	19.15	0	0.00	19.25	1	731	0.14%
2019/02/11	3	18.80	0	0.00	19.00	3	731	0.41%
2019/01/28	0	0.00	2	19.20	19.10	-2	758	-0.26%
2019/01/25	0	0.00	5	19.23	19.15	-5	780	-0.64%
2019/01/24	3	19.05	0	0.00	19.15	3	783	0.38%
2019/01/23	0	0.00	6	19.00	18.90	-6	781	-0.77%
2019/01/22	10	19.10	3	19.12	19.20	7	780	0.90%
2019/01/15	3	18.80	0	0.00	18.70	3	767	0.39%
2019/01/09	1	19.70	1	19.40	19.40	0	757	0.00%
2019/01/08	2	20.20	2	19.60	19.60	0	749	0.00%
2019/01/07	2	18.85	3	19.30	19.90	-1	741	-0.13%
2019/01/04	1	18.50	0	0.00	18.50	1	732	0.14%
2019/01/03	0	0.00	2	19.80	19.30	-2	739	-0.27%
2019/01/02	2	19.35	0	0.00	19.30	2	734	0.27%
2018/12/27	4	19.94	0	0.00	19.65	4	741	0.54%
2018/12/26	0	0.00	3	20.47	19.45	-3	722	-0.42%
2018/12/25	3	19.43	0	0.00	19.25	3	654	0.46%
2018/12/24	0	0.00	3	19.85	20.05	-3	625	-0.48%
2018/12/17	1	19.20	0	0.00	19.00	1	594	0.17%
2018/12/12	1	19.75	3	19.95	19.60	-2	597	-0.33%
2018/12/11	3	19.02	0	0.00	18.80	3	585	0.51%
2018/12/04	1	20.25	3	20.47	20.30	-2	617	-0.32%
2018/12/03	2	20.75	1	21.30	20.70	1	628	0.16%
2018/11/30	1	19.90	1	20.30	20.30	0	601	0.00%
2018/11/28	0	0.00	2	19.30	19.35	-2	573	-0.35%
2018/11/16	0	0.00	13	17.08	16.90	-13	586	-2.22%
2018/11/15	1	16.85	0	0.00	16.70	1	601	0.17%
2018/11/08	2	17.70	1	17.50	17.40	1	698	0.14%
2018/11/07	5	17.70	0	0.00	17.65	5	760	0.66%
2018/11/05	6	17.71	0	0.00	17.50	6	830	0.72%
2018/10/29	0.1	15.50	0	0.00	15.40	0.1	890	0.01%
2018/10/25	0	0.00	4	15.40	15.20	-4	955	-0.42%
2018/10/24	0	0.00	6	16.23	16.05	-6	984	-0.61%
2018/10/19	0	0.00	9	15.91	15.80	-9	1,150	-0.78%
2018/10/18	0	0.00	3	16.35	16.25	-3	1,353	-0.22%
2018/10/15	2	16.00	0	0.00	16.05	2	1,609	0.12%
2018/10/12	19	15.45	0	0.00	15.85	19	1,824	1.04%
2018/10/11	0	0.00	2	15.60	15.50	-2	2,286	-0.09%
2018/10/09	0	0.00	3	17.12	17.20	-3	2,321	-0.13%
2018/10/08	5	17.60	0	0.00	17.70	5	2,405	0.21%
2018/09/27	0	0.00	3	19.50	19.60	-3	3,113	-0.10%
2018/09/26	3	19.65	5	19.50	19.65	-2	3,211	-0.06%
2018/09/25	8	19.49	3	19.35	19.50	5	3,419	0.15%
2018/09/18	0	0.00	1	19.95	19.80	-1	5,110	-0.02%
2018/09/17	0	0.00	3	20.55	20.25	-3	5,324	-0.06%
2018/09/13	7	20.15	4	19.90	19.95	3	5,360	0.06%
2018/09/11	1	19.80	0	0.00	20.25	1	5,396	0.02%
2018/09/10	0	0.00	1	20.85	19.50	-1	5,397	-0.02%
2018/09/06	0	0.00	3	22.80	22.70	-3	5,421	-0.06%
2018/09/05	5	23.20	0	0.00	23.20	5	5,463	0.09%
2018/08/31	1	23.95	0	0.00	23.70	1	5,795	0.02%
2018/08/27	12	23.68	13	23.97	24.00	-1	6,113	-0.02%
2018/08/21	0	0.00	3	23.80	24.00	-3	6,508	-0.05%
2018/08/20	0	0.00	7	24.01	23.70	-7	6,618	-0.11%
2018/08/17	6	24.83	0	0.00	24.25	6	6,678	0.09%
2018/08/16	2	24.20	2	23.50	24.20	0	6,641	0.00%
2018/08/15	1	23.95	7	24.11	24.15	-6	6,628	-0.09%
2018/08/14	11	24.81	0	0.00	24.80	11	6,606	0.17%
2018/08/13	0	0.00	11	23.65	23.80	-11	6,551	-0.17%
2018/08/10	13	24.82	2	25.38	24.80	11	6,509	0.17%
2018/08/09	0	0.00	4	24.00	24.45	-4	6,462	-0.06%
2018/08/08	15	25.28	10	24.90	24.70	5	6,442	0.08%
2018/08/07	0	0.00	2	24.45	24.90	-2	6,427	-0.03%
2018/08/06	5	25.80	11	25.39	25.00	-6	6,405	-0.09%
2018/08/03	8	25.33	3	25.30	25.20	5	6,392	0.08%
2018/08/01	9	26.80	0	0.00	26.85	9	6,341	0.14%
2018/07/31	15	27.55	16	26.86	26.70	-1	6,318	-0.02%
2018/07/30	0	0.00	16	29.30	27.15	-16	6,310	-0.25%
2018/07/27	16	29.81	16	29.74	29.70	0	6,320	0.00%
2018/07/26	1	29.60	0	0.00	29.65	1	6,284	0.02%
2018/07/25	1	31.40	1	31.10	30.05	0	6,229	0.00%
2018/07/24	12	30.29	0	0.00	29.80	12	6,025	0.20%
2018/07/23	2	30.00	0	0.00	29.35	2	5,918	0.03%
2018/07/20	10	30.23	27	30.21	29.25	-17	5,866	-0.29%
2018/07/19	28	30.55	20	30.35	30.20	8	5,768	0.14%
2018/07/18	2	30.70	37	30.86	31.60	-35	5,553	-0.63%
2018/07/17	4	29.70	1	28.80	28.75	3	5,100	0.06%
2018/07/16	10	29.00	11	28.58	29.40	-1	5,065	-0.02%
2018/07/13	20	30.09	9	29.06	28.65	11	4,977	0.22%
2018/07/10	0	0.00	9	28.80	28.65	-9	4,799	-0.19%
2018/07/09	9	29.82	1	29.45	29.25	8	4,727	0.17%
2018/07/04	31	29.26	0	0.00	29.45	31	4,295	0.72%
2018/07/03	17	31.11	16	29.86	28.85	1	4,194	0.02%
2018/07/02	13	32.01	43	31.49	31.15	-30	3,986	-0.75%
2018/06/29	38	31.06	3	31.07	31.60	35	3,651	0.96%
2018/06/28	0	0.00	11	29.37	28.95	-11	3,221	-0.34%
2018/06/27	10	28.00	1	27.45	28.70	9	2,829	0.32%
2018/06/26	27	25.82	25	26.08	26.10	2	2,280	0.09%
2018/06/13	1	25.10	0	0.00	24.70	1	1,922	0.05%
2018/06/11	0	0.00	4	25.80	25.65	-4	1,831	-0.22%
2018/06/08	15	27.05	11	26.57	26.60	4	1,752	0.23%
2018/06/06	0	0.00	1	25.05	24.85	-1	1,459	-0.07%
2018/06/05	4	25.78	2	25.05	25.20	2	1,384	0.14%
2018/06/04	0	0.00	1	24.15	24.95	-1	1,204	-0.08%
2018/06/01	1	22.85	0	0.00	22.70	1	1,131	0.09%
2018/05/29	1	26.35	1	25.40	25.40	0	953	0.00%
2018/05/28	0	0.00	1	24.50	24.80	-1	678	-0.15%
2018/05/25	124	21.08	125	21.58	22.55	-1	558	-0.18%	大買/大賣/
2018/05/08	0	0.00	1	20.00	20.30	-1	453	-0.22%
2018/05/04	1	20.25	1	21.45	20.30	0	421	0.00%
2018/04/23	0	0.00	1	20.15	20.10	-1	369	-0.27%
2018/04/20	40	20.17	40	20.40	20.25	0	362	0.00%
2018/04/18	0	0.00	1	19.45	19.60	-1	444	-0.23%
2018/04/17	0	0.00	4	19.76	19.70	-4	443	-0.90%
2018/04/02	1	18.70	0	0.00	18.50	1	495	0.20%
2018/03/28	0	0.00	1	19.55	19.35	-1	485	-0.21%
2018/03/22	0.1	18.30	0	0.00	18.25	0.1	435	0.03%
2018/03/12	1	18.55	0	0.00	18.60	1	427	0.23%
2018/02/26	1	18.95	0	0.00	19.05	1	441	0.23%
2018/01/24	1	19.90	1	19.80	20.40	0	452	0.00%
2018/01/23	1	20.05	0	0.00	20.05	1	448	0.22%
2018/01/18	1	21.05	1	20.90	20.60	0	437	0.00%
2018/01/17	0	0.00	2	20.80	20.30	-2	414	-0.48%
2018/01/15	1	21.25	0	0.00	21.35	1	391	0.26%
2018/01/12	1	21.60	2	22.00	21.70	-1	374	-0.27%
2018/01/09	1	20.60	0	0.00	20.60	1	252	0.40%
2018/01/08	0	0.00	31	21.30	21.65	-31	212	-14.57%
2018/01/05	30	19.60	0	0.00	19.70	30	187	16.02%
2018/01/04	4	18.99	0	0.00	19.10	4	173	2.30%