尖點 (8021)-元大-承德券商分點個股進出

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
30.10
漲跌
▼0.45
漲幅
-1.47%
成交量
387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－元大-承德券商分點個股進出

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

元大-承德券商分點個股進出
元大-承德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
2024/04/29	0	0.00	2	29.80	29.65	-2	506	-0.39%
2024/04/26	6	29.40	0	0.00	29.35	6	508	1.18%
2024/04/19	2	29.15	0	0.00	29.25	2	802	0.25%
2024/04/15	0	0.00	11	30.35	30.30	-11	774	-1.42%
2024/04/12	1	30.80	0	0.00	30.60	1	770	0.13%
2024/04/11	0	0.00	1	30.60	30.40	-1	755	-0.13%
2024/04/10	0	0.00	3	30.78	30.65	-3	736	-0.41%
2024/04/02	0	0.00	5	29.20	29.20	-5	666	-0.75%
2024/03/29	5	28.55	0	0.00	28.60	5	659	0.76%
2024/03/25	0	0.00	1	29.15	29.10	-1	646	-0.15%
2024/03/22	0	0.00	1	28.65	28.80	-1	644	-0.16%
2024/03/21	0	0.00	20	28.10	28.25	-20	638	-3.13%
2024/03/18	0	27.50	0	0.00	27.50	0	636	0.00%
2024/03/14	0	0.00	3	27.93	27.85	-3	631	-0.48%
2024/03/13	0	28.50	0	0.00	28.10	0	629	0.00%
2024/03/06	0	28.40	0	0.00	28.95	0	628	0.00%
2024/03/05	0	0.00	6	28.40	28.40	-6	625	-0.96%
2024/03/04	0	0.00	0.1	28.65	28.60	-0.1	619	-0.01%
2024/02/29	1	28.90	0.1	28.90	28.95	1	612	0.16%
2024/02/23	1	29.55	1	30.35	29.40	0	596	0.00%
2024/02/21	0	0.00	2	29.20	29.15	-2	568	-0.35%
2024/02/16	2	28.80	0	0.00	29.00	2	566	0.35%
2024/02/05	0	28.10	1	28.00	28.20	-1	550	-0.18%
2024/02/01	0	0.00	0	28.00	28.10	0	548	0.00%
2024/01/31	0	28.55	1	28.25	28.00	-1	545	-0.18%
2024/01/29	0	0.00	1	28.10	28.15	-1	540	-0.19%
2024/01/26	0	0.00	1	28.30	28.25	-1	538	-0.19%
2024/01/25	0	0.00	6	28.27	28.20	-6	537	-1.12%
2024/01/24	7	28.88	0	0.00	28.15	7	532	1.31%
2024/01/23	0	0.00	1	27.90	27.90	-1	516	-0.19%
2024/01/22	6	28.05	14	28.10	28.05	-8	510	-1.57%
2024/01/18	1	27.80	0	0.00	28.25	1	495	0.20%
2024/01/17	11	29.95	10	30.47	28.40	1	474	0.21%
2024/01/16	7.1	29.12	11	29.15	29.50	-3.9	297	-1.31%
2024/01/09	1	27.10	0	0.00	27.10	1	193	0.52%
2024/01/02	1	27.80	2	27.90	27.75	-1	190	-0.53%
2023/12/26	0	0.00	10	27.65	27.70	-10	186	-5.36%
2023/12/25	0	0.00	1.1	27.70	27.60	-1.1	185	-0.61%
2023/12/22	0	0.00	1.4	27.88	27.75	-1.4	186	-0.73%
2023/12/07	0	0.00	1	28.05	28.05	-1	184	-0.54%
2023/11/22	3	27.40	1	27.50	27.45	2	174	1.14%
2023/11/17	0	0.00	10	26.80	26.70	-10	171	-5.82%
2023/10/25	0	0.00	5	26.95	27.00	-5	462	-1.08%
2023/10/17	1	27.00	0	0.00	26.95	1	698	0.14%
2023/10/16	1	27.00	0	0.00	27.15	1	720	0.14%
2023/10/11	0	0.00	4	27.10	26.90	-4	947	-0.42%
2023/09/19	1	28.00	0	0.00	27.75	1	1,028	0.10%
2023/09/07	0	0.00	5	28.50	28.00	-5	1,069	-0.47%
2023/09/04	5	28.30	0	0.00	28.25	5	1,117	0.45%
2023/08/17	1	26.35	1	27.50	27.60	0	1,250	0.00%
2023/08/16	1	26.65	0	0.00	26.85	1	1,245	0.08%
2023/08/15	0	0.00	2	27.05	27.25	-2	1,246	-0.16%
2023/08/14	1	26.65	0	0.00	26.85	1	1,243	0.08%
2023/08/11	1	27.10	0	0.00	27.10	1	1,238	0.08%
2023/08/10	5	27.72	0	0.00	27.45	5	1,225	0.41%
2023/08/09	1	28.65	0	0.00	28.75	1	1,201	0.08%
2023/08/07	5	29.34	2	29.60	29.55	3	1,180	0.25%
2023/08/02	0	0.00	1	34.65	33.85	-1	1,120	-0.09%
2023/07/31	1	33.80	0	0.00	33.75	1	1,036	0.10%
2023/07/21	9	35.18	9	35.35	34.60	0	895	0.00%
2023/07/20	2	34.95	0	0.00	34.75	2	843	0.24%
2023/07/17	0	0.00	2	35.78	34.80	-2	702	-0.28%
2023/07/14	0	0.00	15	33.15	33.95	-15	625	-2.40%
2023/07/13	9	32.53	3	32.35	31.85	6	525	1.14%
2023/06/26	0	0.00	15	30.40	30.35	-15	451	-3.33%
2023/06/21	0	0.00	0.4	31.00	30.80	-0.4	450	-0.09%
2023/06/13	2	31.83	0	0.00	31.80	2	426	0.47%
2023/06/12	0	0.00	4	31.74	32.05	-4	415	-0.96%
2023/06/09	2	31.20	15	31.20	31.20	-13	387	-3.36%
2023/06/06	0	0.00	7	31.50	31.65	-7	365	-1.91%
2023/06/02	1	31.00	7	31.84	32.50	-6	332	-1.80%
2023/06/01	0	0.00	9	31.27	30.60	-9	291	-3.08%
2023/05/31	0	0.00	3	30.25	30.40	-3	262	-1.14%
2023/05/25	0	0.00	1	30.15	30.05	-1	259	-0.39%
2023/05/24	7	29.90	0	0.00	29.90	7	258	2.71%
2023/05/19	0	0.00	1	30.05	29.65	-1	291	-0.34%
2023/05/17	0	0.00	1	29.50	29.45	-1	291	-0.34%
2023/05/12	0	0.00	0	29.15	29.15	0	291	0.00%
2023/05/11	0	0.00	2	29.25	29.10	-2	295	-0.68%
2023/05/09	0	0.00	1	30.50	29.65	-1	294	-0.34%
2023/05/02	1	29.30	0	0.00	29.30	1	270	0.37%
2023/04/25	0	0.00	20	28.53	28.35	-20	269	-7.41%
2023/03/31	0	0.00	3	29.52	29.50	-3	286	-1.05%
2023/03/30	0	0.00	1	29.45	29.45	-1	288	-0.35%
2023/03/13	1	29.10	0	0.00	29.35	1	297	0.34%
2023/03/08	2	30.35	2	30.30	30.35	0	295	0.00%
2023/03/03	2	29.90	4	29.93	29.90	-2	284	-0.70%
2023/03/02	0	0.00	1	29.65	29.55	-1	276	-0.36%
2023/03/01	0	0.00	1	29.25	29.25	-1	274	-0.36%
2023/02/22	1	29.15	0	0.00	29.40	1	269	0.37%
2023/02/21	1	29.50	1	29.85	29.40	0	270	0.00%
2023/02/13	3	29.30	0	0.00	29.30	3	288	1.04%
2023/02/09	7	29.66	7	29.97	29.90	0	327	0.00%
2023/02/03	4	29.55	0	0.00	29.50	4	372	1.07%
2023/01/30	3	29.18	0	0.00	29.15	3	492	0.61%
2023/01/16	1	28.90	0	0.00	28.85	1	511	0.20%
2023/01/13	1	29.25	0	0.00	29.05	1	516	0.19%
2023/01/03	2	30.68	0	0.00	30.80	2	532	0.38%
2022/12/29	0	0.00	1	30.50	30.60	-1	531	-0.19%
2022/12/28	4	30.56	0	0.00	29.85	4	526	0.76%
2022/12/27	5	30.70	0	0.00	30.60	5	523	0.95%
2022/12/26	5	30.55	2	30.88	30.75	3	519	0.58%
2022/12/21	1	29.65	1	30.40	29.45	0	514	0.00%
2022/12/12	1	28.55	0	0.00	29.10	1	512	0.19%
2022/12/07	2	28.78	0	0.00	28.95	2	517	0.39%
2022/12/06	1	29.25	0	0.00	29.25	1	516	0.19%
2022/11/30	0	0.00	1	29.90	29.85	-1	520	-0.19%
2022/11/29	0	0.00	1	29.25	29.40	-1	518	-0.19%
2022/11/28	0	29.10	0	0.00	29.30	0	519	0.00%
2022/11/18	1	29.15	0	0.00	29.15	1	527	0.19%
2022/11/16	4	29.65	1	30.20	29.35	3	528	0.57%
2022/11/11	1	29.20	3	29.70	29.20	-2	535	-0.37%
2022/11/10	1	29.70	0	0.00	29.45	1	546	0.18%
2022/11/09	0	0.00	5	30.50	30.25	-5	544	-0.92%
2022/11/08	0	0.00	2	30.00	29.45	-2	513	-0.39%
2022/11/07	1	28.30	1	29.60	29.40	0	502	0.00%
2022/11/04	1	28.65	2	29.68	29.15	-1	486	-0.21%
2022/10/28	1	28.15	6	29.41	28.00	-5	439	-1.14%
2022/10/26	0	0.00	11	27.74	28.00	-11	382	-2.88%
2022/10/25	4	25.99	11	26.98	25.65	-7	333	-2.10%
2022/10/18	0	0.00	2	25.10	25.35	-2	317	-0.63%
2022/10/17	1	24.05	0	0.00	24.65	1	316	0.32%
2022/10/14	0	0.00	2	24.70	24.60	-2	320	-0.62%
2022/10/13	3	24.17	0	0.00	23.60	3	330	0.91%
2022/10/11	2	24.63	0	0.00	24.50	2	328	0.61%
2022/10/07	5	25.55	2	25.48	25.60	3	329	0.91%
2022/09/29	0	0.00	2	25.18	25.30	-2	370	-0.54%
2022/09/28	2	24.85	0	0.00	24.35	2	370	0.54%
2022/09/26	4	25.86	4	25.55	25.35	0	367	0.00%
2022/09/23	1	26.75	1	26.70	26.70	0	369	0.00%
2022/09/22	1	26.70	0	0.00	27.10	1	375	0.27%
2022/09/21	1	27.05	0	0.00	27.05	1	378	0.26%
2022/09/20	1	27.40	0	0.00	27.40	1	377	0.26%
2022/09/15	4	28.10	1	28.45	28.10	3	381	0.79%
2022/09/14	1	27.55	0	0.00	28.10	1	385	0.26%
2022/09/13	0	0.00	2	28.35	28.20	-2	388	-0.52%
2022/09/12	0	0.00	2	28.35	28.20	-2	394	-0.51%
2022/09/08	1	27.75	0	0.00	27.75	1	398	0.25%
2022/09/07	1	27.35	0	0.00	27.25	1	399	0.25%
2022/09/06	1	27.80	0	0.00	27.60	1	399	0.25%
2022/09/05	1	28.20	0	0.00	28.10	1	399	0.25%
2022/08/29	1	28.60	0	0.00	28.60	1	400	0.25%
2022/08/23	2	29.03	0	0.00	29.25	2	409	0.49%
2022/08/18	1	29.40	0	0.00	29.65	1	399	0.25%
2022/07/21	0	0.00	1	28.40	28.40	-1	417	-0.24%
2022/07/14	1	27.15	1	28.45	28.95	0	432	0.00%
2022/07/12	1	28.55	0	0.00	28.30	1	419	0.24%
2022/06/30	1	30.90	0	0.00	30.80	1	435	0.23%
2022/06/23	0	0.00	1	30.20	30.45	-1	443	-0.23%
2022/06/21	0	0.00	1	31.50	31.50	-1	440	-0.23%
2022/06/20	0	0.00	10	31.50	30.65	-10	444	-2.25%
2022/06/17	1	32.00	0	0.00	32.05	1	443	0.23%
2022/06/14	1	32.90	0	0.00	33.10	1	446	0.22%
2022/06/13	1	33.60	0	0.00	33.45	1	454	0.22%
2022/06/01	0	0.00	2	35.08	35.10	-2	549	-0.36%
2022/05/31	0	0.00	1	34.45	34.45	-1	546	-0.18%
2022/05/26	0	0.00	1	34.15	33.60	-1	567	-0.18%
2022/05/23	1	34.20	0	0.00	34.10	1	647	0.15%
2022/05/19	1	33.45	2	33.90	33.95	-1	669	-0.15%
2022/05/18	1	34.20	0	0.00	33.95	1	672	0.15%
2022/05/16	0	0.00	1	33.90	33.85	-1	676	-0.15%
2022/05/13	1	32.40	2	33.33	33.45	-1	676	-0.15%
2022/05/12	0	0.00	1	32.25	32.05	-1	676	-0.15%
2022/05/10	1	32.55	1	33.60	33.40	0	683	0.00%
2022/05/05	0	0.00	1	34.45	34.40	-1	707	-0.14%
2022/05/04	1	33.40	0	0.00	33.55	1	709	0.14%
2022/04/26	0	0.00	1	33.90	34.20	-1	769	-0.13%
2022/04/25	4	32.94	0	0.00	32.85	4	773	0.52%
2022/04/15	1	33.85	1	33.75	33.70	0	856	0.00%
2022/04/14	3	34.35	0	0.00	34.30	3	882	0.34%
2022/04/11	2	34.88	0	0.00	34.15	2	919	0.22%
2022/04/08	2	35.40	2	35.40	35.55	0	930	0.00%
2022/04/07	1	35.60	0	0.00	35.20	1	950	0.11%
2022/04/06	2	36.05	0	0.00	36.10	2	950	0.21%
2022/03/29	0	37.80	0	0.00	36.80	0	1,028	0.00%
2022/03/28	1	36.50	0	0.00	36.95	1	1,031	0.10%
2022/03/24	0	0.00	4	37.23	37.35	-4	1,070	-0.37%
2022/03/18	2	36.65	0	0.00	36.65	2	1,265	0.16%
2022/03/15	2	35.80	0	0.00	35.55	2	1,299	0.15%
2022/03/08	3	36.28	2	35.85	35.90	1	1,363	0.07%
2022/03/07	6	37.08	0	0.00	37.00	6	1,393	0.43%
2022/03/04	2	38.70	0	0.00	38.30	2	1,426	0.14%
2022/03/03	4	38.74	1	38.85	38.75	3	1,444	0.21%
2022/02/25	4	38.54	1	39.25	38.60	3	1,472	0.20%
2022/02/24	0	0.00	2	40.18	39.15	-2	1,444	-0.14%
2022/02/22	2	39.05	0	0.00	39.00	2	1,452	0.14%
2022/02/21	2	39.85	1	40.15	39.85	1	1,487	0.07%
2022/02/17	1	39.45	0	0.00	39.40	1	1,677	0.06%
2022/02/16	0.2	39.01	0	0.00	39.10	0.2	1,710	0.01%
2022/02/14	1	38.55	0	0.00	38.50	1	1,773	0.06%
2022/02/11	0	0.00	1	39.55	39.15	-1	1,807	-0.06%
2022/02/10	1	39.20	0	0.00	39.35	1	1,878	0.05%
2022/02/09	1	39.25	3	39.52	39.85	-2	2,016	-0.10%
2022/02/08	0.4	38.80	0	0.00	39.00	0.4	2,190	0.02%
2022/01/25	2	38.05	0	0.00	38.05	2	2,595	0.08%
2022/01/24	4	38.80	0	0.00	39.05	4	2,656	0.15%
2022/01/21	2	40.08	0	0.00	40.05	2	2,665	0.08%
2022/01/20	1	40.50	0	0.00	41.00	1	2,733	0.04%
2022/01/18	1	41.30	1	42.10	41.35	0	2,770	0.00%
2022/01/17	1	41.15	0	0.00	41.15	1	2,766	0.04%
2022/01/14	1	40.30	0	0.00	40.75	1	2,767	0.04%
2022/01/12	4	42.06	4	42.19	41.05	0	2,768	0.00%
2022/01/07	3	40.68	0	0.00	40.30	3	2,749	0.11%
2022/01/06	1	40.90	1	41.85	41.70	0	2,730	0.00%
2022/01/05	1	41.45	0	0.00	41.45	1	2,729	0.04%
2022/01/04	1	42.25	2	42.15	42.10	-1	2,722	-0.04%
2022/01/03	0	0.00	2	42.83	42.75	-2	2,715	-0.07%
2021/12/29	1	42.20	0	0.00	42.25	1	2,703	0.04%
2021/12/27	1	42.00	3	42.10	42.00	-2	2,726	-0.07%
2021/12/24	0	0.00	1	41.15	41.10	-1	2,744	-0.04%
2021/12/23	8	41.30	0	0.00	41.30	8	2,764	0.29%
2021/12/22	1	40.70	3	40.70	40.65	-2	2,777	-0.07%
2021/12/20	3	39.88	0	0.00	40.50	3	2,865	0.10%
2021/12/17	6	41.53	7	41.61	40.75	-1	2,897	-0.03%
2021/12/16	5	42.65	1	43.15	43.25	4	2,799	0.14%
2021/12/14	2	41.58	1	41.70	41.70	1	2,767	0.04%
2021/12/13	1	42.15	1	42.25	42.30	0	2,768	0.00%
2021/12/07	0	0.00	2	42.20	42.20	-2	2,746	-0.07%
2021/11/30	0	0.00	3	42.05	41.75	-3	2,760	-0.11%
2021/11/29	3	39.12	0	0.00	40.35	3	2,757	0.11%
2021/11/26	2	40.65	0	0.00	40.30	2	2,782	0.07%
2021/11/24	0	0.00	0.7	41.00	41.75	-0.7	2,783	-0.03%
2021/11/23	0	0.00	2.1	41.26	40.85	-2.1	2,789	-0.07%
2021/11/22	0	0.00	0.2	41.60	41.50	-0.2	2,798	-0.01%
2021/11/19	2	41.43	0	0.00	41.05	2	2,826	0.07%
2021/11/18	1	41.50	0	0.00	41.35	1	2,846	0.04%
2021/11/17	0.5	42.45	20	42.10	42.25	-19.5	2,826	-0.69%
2021/11/16	16	42.94	3	43.02	42.90	13	2,803	0.46%
2021/11/12	0	0.00	6	40.72	40.65	-6	2,662	-0.23%
2021/11/11	0	0.00	1	40.40	40.35	-1	2,664	-0.04%
2021/11/10	0	0.00	12	40.47	40.75	-12	2,672	-0.45%
2021/11/09	2	40.18	2	40.30	40.35	0	2,684	0.00%
2021/11/08	9.6	42.03	3	41.67	40.85	6.6	2,645	0.25%
2021/11/05	12.4	44.81	15	44.40	44.50	-2.6	2,557	-0.10%
2021/11/04	26	45.63	9	45.79	46.20	17	2,423	0.70%
2021/11/03	6	44.08	3	44.55	44.15	3	2,327	0.13%
2021/11/02	5	43.72	9	43.42	43.50	-4	2,261	-0.18%
2021/11/01	1	42.95	3	42.63	43.15	-2	2,186	-0.09%
2021/10/28	2	41.53	9	41.81	41.50	-7	2,180	-0.32%
2021/10/27	3	40.47	2	40.68	41.00	1	2,142	0.05%
2021/10/26	4	39.43	0	0.00	39.15	4	2,220	0.18%
2021/10/25	5	39.27	0	0.00	39.05	5	2,293	0.22%
2021/10/21	1	39.00	0	0.00	39.00	1	2,565	0.04%
2021/10/20	2	39.50	0	0.00	39.35	2	2,828	0.07%
2021/10/19	0	0.00	2	38.80	39.10	-2	3,096	-0.06%
2021/10/13	1	36.90	0	0.00	36.85	1	3,789	0.03%
2021/10/12	0	0.00	1	37.70	37.90	-1	3,826	-0.03%
2021/10/07	0	0.00	2	37.90	38.40	-2	4,115	-0.05%
2021/10/06	1	36.60	0	0.00	36.50	1	4,506	0.02%
2021/10/05	2	35.50	2	36.60	37.45	0	4,694	0.00%
2021/10/04	2	36.75	0	0.00	36.50	2	4,840	0.04%
2021/10/01	8	38.13	0.4	39.50	37.50	7.6	4,887	0.16%
2021/09/30	2	39.98	0	0.00	39.90	2	4,885	0.04%
2021/09/29	1	40.50	0	0.00	40.45	1	4,998	0.02%
2021/09/28	0	0.00	1	41.75	41.60	-1	5,083	-0.02%
2021/09/27	2	41.80	0	0.00	41.80	2	5,109	0.04%
2021/09/24	0.4	42.74	5	42.24	43.05	-4.6	5,254	-0.09%
2021/09/23	1	41.10	1	41.05	41.15	0	5,214	0.00%
2021/09/22	1	40.10	0	0.00	40.10	1	5,241	0.02%
2021/09/17	0	0.00	2	41.45	41.80	-2	5,249	-0.04%
2021/09/16	4	41.59	0	0.00	41.40	4	5,484	0.07%
2021/09/15	0	0.00	1	40.75	40.75	-1	5,620	-0.02%
2021/09/14	0	0.00	2	41.05	41.00	-2	5,696	-0.04%
2021/09/13	0	0.00	1	41.35	41.70	-1	5,719	-0.02%
2021/09/10	2	41.80	4	41.65	41.90	-2	5,763	-0.03%
2021/09/09	0	0.00	11	41.66	41.95	-11	5,875	-0.19%
2021/09/08	3	41.33	2	41.85	40.40	1	5,972	0.02%
2021/09/07	1	40.90	0.1	40.96	41.30	0.9	5,972	0.02%
2021/09/06	1	43.00	3	42.48	41.90	-2	6,029	-0.03%
2021/09/02	3	42.17	3	42.93	41.70	0	6,053	0.00%
2021/09/01	14	42.36	23	41.95	42.45	-9	6,129	-0.15%
2021/08/31	7	40.74	2	41.15	41.20	5	6,125	0.08%
2021/08/30	0	0.00	1	41.15	40.75	-1	6,137	-0.02%
2021/08/27	10	40.55	2	40.25	40.25	8	6,143	0.13%
2021/08/26	0	0.00	16	40.40	40.80	-16	6,170	-0.26%
2021/08/25	0	0.00	10	39.87	40.30	-10	6,308	-0.16%
2021/08/24	4	38.76	3	39.35	38.60	1	6,336	0.02%
2021/08/23	7	39.03	1	39.20	38.90	6	6,325	0.09%
2021/08/20	3	38.27	1	38.65	38.05	2	6,380	0.03%
2021/08/19	2	38.00	0	0.00	38.00	2	6,386	0.03%
2021/08/18	1	37.20	1	38.85	39.55	0	6,402	0.00%
2021/08/17	4	38.15	2	39.40	37.70	2	6,455	0.03%
2021/08/16	6.1	39.26	2	40.05	39.40	4.1	6,455	0.06%
2021/08/13	8.5	41.24	0	0.00	40.30	8.5	6,432	0.13%
2021/08/12	0.1	42.80	19	42.70	42.80	-18.9	6,399	-0.30%
2021/08/11	4.3	42.68	0	0.00	42.85	4.3	6,389	0.07%
2021/08/10	1.1	43.20	0	0.00	42.75	1.1	6,381	0.02%
2021/08/09	0	0.00	4	43.95	43.45	-4	6,452	-0.06%
2021/08/06	6	44.34	1	44.05	44.50	5	6,532	0.08%
2021/08/05	3	44.82	7	45.00	44.85	-4	6,522	-0.06%
2021/08/04	4	45.90	3	46.13	45.45	1	6,538	0.02%
2021/08/03	1	45.40	4	45.65	45.60	-3	6,530	-0.05%
2021/08/02	3	45.72	0.1	45.70	45.60	2.9	6,565	0.04%
2021/07/30	3	47.12	22	46.88	46.50	-19	6,547	-0.29%
2021/07/29	21	45.63	27	45.68	47.00	-6	6,456	-0.09%
2021/07/28	2	45.00	5	43.37	45.60	-3	6,410	-0.05%
2021/07/27	11	47.40	5	47.45	46.45	6	6,348	0.09%
2021/07/26	15	48.26	3	48.68	48.80	12	6,272	0.19%
2021/07/23	0	0.00	20	47.70	47.80	-20	6,040	-0.33%
2021/07/22	6	46.88	13	47.07	45.80	-7	5,822	-0.12%
2021/07/21	13	46.67	10	46.00	46.00	3	5,609	0.05%
2021/07/20	5	45.45	0	0.00	45.50	5	5,552	0.09%
2021/07/19	3	43.95	14	44.94	45.05	-11	5,754	-0.19%
2021/07/16	0	0.00	9	43.91	43.60	-9	5,811	-0.15%
2021/07/15	0	0.00	19	43.09	44.15	-19	5,825	-0.33%
2021/07/14	26	44.71	19	43.77	42.60	7	5,840	0.12%
2021/07/13	24	45.37	21	46.17	44.90	3	5,689	0.05%
2021/07/12	24	43.34	5	42.96	43.30	19	5,349	0.36%
2021/07/09	1	42.60	4.2	42.69	43.15	-3.2	5,193	-0.06%
2021/07/08	3	42.28	0	0.00	41.65	3	5,136	0.06%
2021/07/07	1	41.40	3	42.05	41.40	-2	5,185	-0.04%
2021/07/06	9.1	42.62	4	42.04	41.75	5.1	5,515	0.09%
2021/07/05	1	41.20	1	42.25	42.25	0	5,639	0.00%
2021/07/02	0	0.00	0.3	41.00	41.00	-0.3	5,644	0.00%
2021/07/01	4	41.74	3	41.13	40.20	1	5,924	0.02%
2021/06/29	0	0.00	1	40.25	39.90	-1	6,070	-0.02%
2021/06/28	2	40.00	3	40.03	40.15	-1	6,136	-0.02%
2021/06/25	4	40.39	8	41.61	40.35	-4	6,125	-0.07%
2021/06/24	1	42.25	8	41.78	41.65	-7	5,904	-0.12%
2021/06/23	4	40.31	4	40.34	40.45	0	5,781	0.00%
2021/06/22	1	38.70	4	38.99	38.95	-3	5,746	-0.05%
2021/06/21	5	39.32	7	39.44	39.00	-2	5,890	-0.03%
2021/06/18	6	40.73	0	0.00	40.50	6	5,892	0.10%
2021/06/17	7	40.61	5	40.70	41.10	2	5,842	0.03%
2021/06/16	3	39.10	1	39.75	39.00	2	5,791	0.03%
2021/06/15	3	39.35	10	38.85	39.70	-7	5,826	-0.12%
2021/06/11	1	39.70	12	39.03	39.00	-11	5,892	-0.19%
2021/06/10	10	39.75	2	39.80	39.70	8	6,016	0.13%
2021/06/09	4	39.14	2	39.15	40.10	2	6,009	0.03%
2021/06/08	0	0.00	2	39.75	39.75	-2	6,042	-0.03%
2021/06/07	4	38.01	2	38.35	39.00	2	6,098	0.03%
2021/06/04	1	38.45	0	0.00	38.40	1	6,118	0.02%
2021/06/03	1	38.75	1	39.30	39.00	0	6,158	0.00%
2021/06/02	9	39.49	3	39.93	38.20	6	6,195	0.10%
2021/06/01	2	40.93	1	41.10	41.50	1	6,242	0.02%
2021/05/31	0	0.00	12	39.70	39.45	-12	6,307	-0.19%
2021/05/28	10	40.27	2	40.10	39.65	8	6,600	0.12%
2021/05/27	0	0.00	15	39.85	40.20	-15	7,151	-0.21%
2021/05/25	47	39.94	35	40.32	39.50	12	7,230	0.17%
2021/05/24	0	0.00	1	38.40	38.75	-1	7,165	-0.01%
2021/05/18	6	36.09	5	36.57	36.75	1	7,188	0.01%
2021/05/17	1	35.50	0	0.00	34.70	1	7,159	0.01%
2021/05/14	5	35.85	2	37.58	37.65	3	7,051	0.04%
2021/05/13	3	31.85	3	34.10	34.25	0	6,897	0.00%
2021/05/12	8	34.89	4	34.35	34.40	4	6,851	0.06%
2021/05/11	0	0.00	2	38.50	38.15	-2	6,790	-0.03%
2021/05/10	2	38.40	0	0.00	38.80	2	6,744	0.03%
2021/05/07	1	39.10	0	0.00	39.90	1	6,700	0.01%
2021/05/06	0	0.00	2	39.20	38.45	-2	6,687	-0.03%
2021/05/05	2	39.28	0	0.00	38.30	2	6,679	0.03%
2021/05/04	15	37.04	6	37.67	38.05	9	6,698	0.13%
2021/05/03	3	40.77	5.3	39.41	39.50	-2.3	6,644	-0.04%
2021/04/29	1	41.30	0	0.00	41.15	1	6,675	0.01%
2021/04/28	1	41.80	1	41.65	41.75	0	6,681	0.00%
2021/04/27	2	42.00	0	0.00	41.60	2	6,649	0.03%
2021/04/26	2	41.25	1	41.45	41.30	1	6,611	0.02%
2021/04/23	16	42.00	5	44.64	41.95	11	6,460	0.17%
2021/04/22	7	44.89	0	0.00	41.80	7	6,258	0.11%
2021/04/21	1	43.25	1	43.60	43.00	0	6,157	0.00%
2021/04/20	17	43.64	2	43.75	44.00	15	6,132	0.24%
2021/04/16	2	42.10	1	42.45	42.30	1	6,071	0.02%
2021/04/15	9	42.36	3.1	42.05	42.70	5.9	6,066	0.10%
2021/04/14	5	42.46	9	41.23	41.60	-4	6,045	-0.07%
2021/04/13	1	43.00	3	43.60	42.10	-2	6,002	-0.03%
2021/04/12	12	44.00	7	44.81	43.40	5	5,941	0.08%
2021/04/09	1	42.80	20	43.69	44.20	-19	5,925	-0.32%
2021/04/08	5	40.81	3	40.38	40.20	2	5,682	0.04%
2021/04/07	13	40.61	15.1	41.29	40.00	-2.1	5,587	-0.04%
2021/04/06	0.1	38.25	2	36.15	38.55	-1.9	5,310	-0.04%
2021/04/01	13	35.58	8	35.80	35.05	5	5,160	0.10%
2021/03/31	1	34.00	6	33.87	34.00	-5	4,949	-0.10%
2021/03/29	0	0.00	5	32.50	32.65	-5	4,845	-0.10%
2021/03/26	1	32.50	3	32.62	32.50	-2	4,844	-0.04%
2021/03/25	4	32.94	5	32.82	32.50	-1	4,840	-0.02%
2021/03/24	9	34.27	8	34.33	33.45	1	4,898	0.02%
2021/03/22	4	33.40	5	33.05	33.15	-1	4,728	-0.02%
2021/03/19	2	32.88	1	33.20	32.95	1	4,703	0.02%
2021/03/18	3	32.57	2	32.85	32.55	1	4,646	0.02%
2021/03/17	22	32.58	20	32.55	32.50	2	4,626	0.04%
2021/03/16	23	32.71	15	32.71	33.80	8	4,536	0.18%
2021/03/15	1	31.80	0	0.00	31.75	1	4,670	0.02%
2021/03/12	2	31.40	14	31.81	31.70	-12	4,721	-0.25%
2021/03/11	15	32.03	2	32.90	32.00	13	4,613	0.28%
2021/03/10	1	32.35	0	0.00	32.20	1	4,560	0.02%
2021/03/09	0	0.00	1	32.20	32.30	-1	4,593	-0.02%
2021/03/08	2	31.88	0	0.00	31.40	2	4,579	0.04%
2021/03/05	24	32.73	7	33.02	31.80	17	4,544	0.37%
2021/03/04	0	0.00	24.5	32.51	32.30	-24.5	4,378	-0.56%
2021/03/03	4	32.00	3	32.25	32.35	1	4,301	0.02%
2021/03/02	8	31.98	15	31.84	32.20	-7	4,079	-0.17%
2021/02/26	2	28.35	5	29.50	29.60	-3	3,926	-0.08%
2021/02/25	5	28.95	18	28.79	29.15	-13	3,942	-0.33%
2021/02/23	1	28.60	0	0.00	28.75	1	3,907	0.03%
2021/02/19	1	28.65	5	28.26	28.55	-4	3,973	-0.10%
2021/02/18	0	0.00	1	27.70	27.85	-1	4,024	-0.02%
2021/02/17	1	27.05	3	27.30	27.30	-2	4,131	-0.05%
2021/02/05	1	26.20	0	0.00	26.20	1	4,271	0.02%
2021/02/03	1	26.50	0	0.00	26.50	1	5,022	0.02%
2021/02/02	0	0.00	2	26.55	26.50	-2	5,035	-0.04%
2021/02/01	4	26.03	0	0.00	26.05	4	5,035	0.08%
2021/01/29	3	26.83	0	0.00	26.65	3	5,013	0.06%
2021/01/28	1	27.30	1	27.50	27.45	0	4,992	0.00%
2021/01/26	0	0.00	2	28.10	27.70	-2	4,961	-0.04%
2021/01/25	3	27.12	0	0.00	27.55	3	4,911	0.06%
2021/01/22	13	27.70	1	28.40	27.50	12	4,901	0.24%
2021/01/21	4	27.24	3	28.12	28.80	1	4,811	0.02%
2021/01/20	2	27.95	0	0.00	27.30	2	4,763	0.04%
2021/01/19	0	0.00	29	28.67	28.35	-29	4,729	-0.61%
2021/01/18	4	27.74	1	28.60	28.40	3	4,703	0.06%
2021/01/15	3	28.72	4	29.89	28.85	-1	4,660	-0.02%
2021/01/14	0	0.00	2	29.20	29.10	-2	4,542	-0.04%
2021/01/13	31	28.71	3	28.93	28.70	28	4,492	0.62%
2021/01/12	3	28.47	0	0.00	28.35	3	4,457	0.07%
2021/01/11	0	0.00	12	28.38	29.20	-12	4,415	-0.27%
2021/01/08	31	27.93	25	27.95	27.75	6	4,369	0.14%
2021/01/06	3	28.88	0	0.00	28.70	3	4,289	0.07%
2021/01/04	5	29.33	8	29.98	29.30	-3	4,161	-0.07%
2020/12/31	2	27.75	0	0.00	27.65	2	3,793	0.05%
2020/12/29	1	27.50	0	0.00	27.75	1	3,767	0.03%
2020/12/28	0	0.00	1	27.35	27.40	-1	3,734	-0.03%
2020/12/24	0	0.00	2	27.15	27.05	-2	3,707	-0.05%
2020/12/23	1	26.65	4	26.60	26.65	-3	3,697	-0.08%
2020/12/21	4	26.78	0	0.00	26.90	4	3,686	0.11%
2020/12/18	1	27.30	0	0.00	27.20	1	3,667	0.03%
2020/12/17	0	0.00	4	27.64	27.90	-4	3,560	-0.11%
2020/12/15	0	0.00	30	27.03	26.95	-30	3,483	-0.86%
2020/12/14	1	27.20	7	27.20	27.20	-6	3,433	-0.17%
2020/12/11	3	26.70	1	27.15	27.15	2	3,416	0.06%
2020/12/10	6	27.48	0	0.00	27.25	6	3,366	0.18%
2020/12/09	30	28.74	4	28.35	28.45	26	3,307	0.79%
2020/12/08	1	27.05	6	27.62	27.90	-5	3,033	-0.16%
2020/12/04	2	26.55	0	0.00	26.75	2	2,903	0.07%
2020/12/02	0	0.00	15	26.55	26.85	-15	2,806	-0.53%
2020/12/01	1	26.35	0	0.00	26.50	1	2,768	0.04%
2020/11/30	27	26.97	4	26.90	26.70	23	2,729	0.84%
2020/11/27	0	26.65	0	0.00	26.75	0	2,678	0.00%
2020/11/26	2	26.68	13.1	26.56	26.60	-11.1	2,625	-0.42%
2020/11/25	116	27.43	12	27.96	27.10	104	2,530	4.11%	大買/鉅額交易
2020/11/24	1	26.05	0	0.00	26.05	1	2,057	0.05%
2020/11/23	0	0.00	20	25.75	25.70	-20	1,977	-1.01%
2020/11/19	13	25.68	5	25.61	25.70	8	1,923	0.42%
2020/11/18	2	25.50	0.8	25.40	25.55	1.2	1,863	0.06%
2020/11/17	13	26.16	0.3	25.85	25.95	12.7	1,811	0.70%
2020/11/16	32	26.30	5	26.20	26.65	27	1,745	1.55%
2020/11/13	0	0.00	3	25.55	26.45	-3	1,633	-0.18%
2020/11/12	18	26.08	34	26.20	26.05	-16	1,480	-1.08%
2020/11/11	33	23.77	28	24.15	24.55	5	1,023	0.49%
2020/11/10	0	0.00	1	22.60	22.35	-1	776	-0.13%
2020/11/03	1	21.65	0	0.00	21.50	1	790	0.13%
2020/11/02	2	21.40	0	0.00	21.40	2	796	0.25%
2020/10/30	1	21.80	0	0.00	21.65	1	798	0.13%
2020/10/19	1	22.95	1	23.05	22.95	0	886	0.00%
2020/10/15	10	22.75	0	0.00	22.75	10	887	1.13%
2020/10/14	0	0.00	1	22.80	22.75	-1	895	-0.11%
2020/10/08	1	22.75	1	22.65	22.75	0	1,045	0.00%
2020/10/05	4	22.41	4	22.44	22.40	0	1,139	0.00%
2020/09/24	2	21.15	0	0.00	20.95	2	1,224	0.16%
2020/09/23	4	21.73	0	0.00	21.60	4	1,233	0.32%
2020/09/10	0	0.00	0.5	22.90	22.90	-0.5	1,380	-0.03%
2020/08/31	0	0.00	1	22.95	23.00	-1	1,573	-0.06%
2020/08/26	1	22.60	3	22.85	22.65	-2	1,561	-0.13%
2020/08/24	2	21.85	5	22.15	21.85	-3	1,548	-0.19%
2020/08/21	1	21.95	0	0.00	22.15	1	1,545	0.06%
2020/08/20	3	22.03	1	21.90	21.95	2	1,540	0.13%
2020/08/18	0	0.00	2	23.75	23.80	-2	1,503	-0.13%
2020/08/17	1	23.70	1	24.25	23.85	0	1,520	0.00%
2020/08/14	5	23.85	0	0.00	23.65	5	1,501	0.33%
2020/08/12	4	22.38	0.2	22.60	22.75	3.8	1,480	0.26%
2020/08/11	0	0.00	0.3	22.45	22.55	-0.3	1,481	-0.02%
2020/08/10	0	0.00	4	23.23	23.00	-4	1,496	-0.27%
2020/07/30	2	21.70	0	0.00	22.00	2	1,799	0.11%
2020/07/27	5	22.06	0	0.00	21.90	5	1,848	0.27%
2020/07/22	1	23.90	0	0.00	23.95	1	1,785	0.06%
2020/07/21	0	0.00	2	24.05	24.05	-2	1,774	-0.11%
2020/07/20	2	23.35	0	0.00	23.45	2	1,770	0.11%
2020/07/17	1	23.90	1	25.35	23.85	0	1,764	0.00%
2020/07/16	0	0.00	9	24.39	25.00	-9	1,703	-0.53%
2020/07/15	0	0.00	2	24.05	23.85	-2	1,625	-0.12%
2020/07/14	0	0.00	1	23.50	23.65	-1	1,604	-0.06%
2020/07/10	0	0.00	8	24.28	23.50	-8	1,553	-0.51%
2020/07/09	0	0.00	2	23.90	23.90	-2	1,503	-0.13%
2020/07/08	0	0.00	6	23.40	23.50	-6	1,464	-0.41%
2020/07/07	0	0.00	4	23.05	22.80	-4	1,424	-0.28%
2020/07/06	3	22.80	8	22.75	22.80	-5	1,417	-0.35%
2020/06/30	0	0.00	15	22.69	22.60	-15	1,368	-1.10%
2020/06/29	0	0.00	8	22.26	22.05	-8	1,337	-0.60%
2020/06/24	0	0.00	4	22.13	22.10	-4	1,319	-0.30%
2020/06/19	3	21.80	1	21.80	21.70	2	1,289	0.16%
2020/06/18	0	0.00	10	21.70	21.80	-10	1,282	-0.78%
2020/06/17	0	0.00	2	21.90	21.65	-2	1,262	-0.16%
2020/06/16	1	21.55	2	21.55	21.60	-1	1,252	-0.08%
2020/06/15	0	0.00	6	21.58	21.30	-6	1,274	-0.47%
2020/06/12	2	19.55	0	0.00	20.80	2	1,232	0.16%
2020/06/11	2	20.00	2.8	21.21	20.00	-0.8	1,213	-0.07%
2020/06/09	1	21.40	15	21.52	21.35	-14	1,207	-1.16%
2020/06/08	2	20.85	15	20.85	20.85	-13	1,143	-1.14%
2020/05/18	2	19.95	0	0.00	19.90	2	1,366	0.15%
2020/05/13	10	20.80	0	0.00	20.80	10	1,322	0.76%
2020/05/12	5	20.80	0	0.00	20.90	5	1,246	0.40%
2020/05/11	10	20.50	4	20.70	21.00	6	1,222	0.49%
2020/04/30	0	0.00	2	19.55	19.50	-2	1,249	-0.16%
2020/04/27	0	0.00	4	19.13	19.25	-4	1,278	-0.31%
2020/04/21	2	18.40	0	0.00	18.30	2	1,314	0.15%
2020/04/15	0	0.00	2	18.95	18.90	-2	1,351	-0.15%
2020/04/14	0	0.00	2	18.75	18.60	-2	1,352	-0.15%
2020/04/13	0	0.00	31	18.36	18.30	-31	1,364	-2.27%
2020/04/06	0	17.10	0	0.00	17.10	0	1,384	0.00%
2020/03/25	0	0.00	4	17.00	16.80	-4	1,401	-0.29%
2020/03/24	0	0.00	1	16.65	16.45	-1	1,401	-0.07%
2020/03/19	24	14.83	0	0.00	14.60	24	1,442	1.66%
2020/03/13	10	17.15	0	0.00	17.60	10	1,387	0.72%
2020/03/12	2	18.45	0	0.00	18.45	2	1,368	0.15%
2020/03/09	1	19.75	0	0.00	19.65	1	1,506	0.07%
2020/03/04	1	20.40	1	20.30	20.40	0	1,493	0.00%
2020/02/27	1	20.30	0	0.00	20.00	1	1,541	0.06%
2020/02/21	1	21.45	1	20.95	20.95	0	1,539	0.00%
2020/02/17	0	0.00	3	20.25	20.25	-3	1,512	-0.20%
2020/02/10	2	20.10	0	0.00	20.15	2	1,832	0.11%
2020/02/07	5	21.04	3	20.55	20.55	2	1,837	0.11%
2020/02/06	5	21.58	2	21.90	21.30	3	1,816	0.17%
2020/02/05	5	21.00	0	0.00	21.15	5	1,739	0.29%
2020/02/03	4	19.75	0	0.00	20.05	4	1,752	0.23%
2020/01/30	5	21.96	0	0.00	21.35	5	1,783	0.28%
2020/01/20	0	0.00	1	23.85	23.70	-1	1,796	-0.06%
2020/01/07	2	22.10	0	0.00	21.90	2	1,937	0.10%
2019/12/31	2	22.45	0	0.00	22.55	2	1,859	0.11%
2019/12/27	0	0.00	1	22.60	22.50	-1	1,852	-0.05%
2019/12/25	2	22.50	0	0.00	22.55	2	1,842	0.11%
2019/12/24	4	22.55	0	0.00	22.50	4	1,841	0.22%
2019/12/17	0	0.00	1	23.45	23.70	-1	1,799	-0.06%
2019/12/12	0	0.00	1	23.30	23.10	-1	1,754	-0.06%
2019/12/11	1	22.60	0	0.00	22.80	1	1,728	0.06%
2019/12/06	8	23.03	0	0.00	22.95	8	1,710	0.47%
2019/12/05	6	23.96	14	24.04	23.50	-8	1,683	-0.48%
2019/11/29	2	22.78	0	0.00	22.55	2	1,494	0.13%
2019/11/28	4	23.23	3	23.43	23.00	1	1,488	0.07%
2019/11/21	2	22.10	0	0.00	22.25	2	1,449	0.14%
2019/11/19	3	22.43	0	0.00	22.55	3	1,463	0.21%
2019/11/14	4	22.75	0	0.00	23.20	4	1,399	0.29%
2019/11/13	8	23.13	4	23.36	23.50	4	1,354	0.30%
2019/11/12	8	23.50	26	24.14	23.15	-18	1,293	-1.39%
2019/11/08	1	22.60	11	22.92	22.70	-10	1,080	-0.93%
2019/11/05	2	22.10	0	0.00	22.00	2	964	0.21%
2019/11/04	3	22.60	3	22.45	22.35	0	947	0.00%
2019/11/01	2	22.10	0	0.00	22.20	2	920	0.22%
2019/10/31	7	22.75	15	23.00	22.45	-8	907	-0.88%
2019/10/30	5	22.90	8	22.76	22.90	-3	804	-0.37%
2019/10/29	4	21.95	0	0.00	22.15	4	752	0.53%
2019/10/28	5	22.42	4	22.70	22.55	1	719	0.14%
2019/10/25	6.5	22.41	62	22.09	22.00	-55.5	669	-8.29%
2019/10/24	0	0.00	10	21.86	22.35	-10	564	-1.77%
2019/10/23	0	0.00	5	21.07	21.00	-5	472	-1.06%
2019/10/18	3	19.75	0	0.00	19.75	3	411	0.73%
2019/10/04	1	19.65	0	0.00	19.65	1	415	0.24%
2019/10/03	10	19.50	0	0.00	19.55	10	414	2.41%
2019/10/01	1	19.65	0	0.00	19.60	1	414	0.24%
2019/09/25	0	0.00	6	20.13	20.10	-6	406	-1.48%
2019/09/19	2	20.05	0	0.00	19.95	2	390	0.51%
2019/09/06	1	20.70	1	21.00	20.65	0	348	0.00%
2019/08/29	1	20.45	1	20.40	20.50	0	293	0.00%
2019/08/23	2	19.85	3	20.00	19.90	-1	210	-0.48%
2019/08/21	0	0.00	1	19.00	19.15	-1	171	-0.58%
2019/08/19	5	18.95	0	0.00	19.00	5	164	3.04%
2019/07/05	20.1	19.95	0	0.00	19.95	20.1	237	8.48%
2019/05/27	0	0.00	1	19.00	19.20	-1	375	-0.27%
2019/04/26	0	0.00	1	20.15	20.00	-1	353	-0.28%
2019/04/24	1	20.35	0	0.00	20.35	1	346	0.29%
2019/04/18	2	20.80	0	0.00	20.65	2	342	0.58%
2019/04/17	0	0.00	3	20.90	21.00	-3	338	-0.89%
2019/04/16	3	20.45	0	0.00	20.55	3	325	0.92%
2019/04/15	0.5	20.45	0	0.00	20.50	0.5	320	0.16%
2019/04/10	0	0.00	1	20.95	20.90	-1	305	-0.33%
2019/04/09	3	21.87	0	0.00	21.30	3	298	1.00%
2019/04/02	0	0.00	2	20.65	20.75	-2	251	-0.79%
2019/03/26	2	20.25	0	0.00	20.25	2	242	0.83%
2019/03/15	0.1	20.20	0	0.00	20.30	0.1	259	0.04%
2019/03/14	0	0.00	2	20.20	20.10	-2	255	-0.78%
2019/03/13	2	20.40	2	20.35	20.40	0	255	0.00%
2019/03/11	2	20.00	0	0.00	20.20	2	253	0.79%
2019/03/05	0	0.00	2	20.65	20.45	-2	250	-0.80%
2019/03/04	2	20.35	2	20.35	20.50	0	245	0.00%
2019/02/26	2	20.00	0	0.00	20.15	2	237	0.84%
2019/02/25	0	0.00	2	20.30	20.15	-2	231	-0.86%
2019/02/14	0	0.00	2	19.35	19.15	-2	204	-0.98%
2019/02/13	1	18.65	2	18.70	18.65	-1	188	-0.53%
2018/12/10	0	0.00	0.8	18.45	18.45	-0.8	353	-0.23%
2018/12/03	10.1	18.95	0	0.00	18.85	10.1	361	2.79%
2018/11/28	6	18.30	0	0.00	18.30	6	361	1.66%
2018/11/27	0	0.00	1	18.15	18.20	-1	362	-0.28%
2018/11/22	0.1	18.10	0	0.00	18.20	0.1	357	0.03%
2018/11/21	2	18.08	1	18.35	18.20	1	359	0.28%
2018/11/20	1	18.00	0	0.00	18.05	1	359	0.28%
2018/11/16	0	0.00	1	18.15	18.20	-1	369	-0.27%
2018/10/31	0.3	17.20	0	0.00	17.20	0.3	483	0.06%
2018/10/26	4	17.05	0	0.00	16.80	4	536	0.74%
2018/10/05	2	18.60	0	0.00	18.70	2	500	0.40%
2018/09/28	2	18.90	0	0.00	18.85	2	548	0.36%
2018/09/21	3	18.70	0	0.00	18.80	3	548	0.55%
2018/09/20	1	19.25	0	0.00	18.90	1	545	0.18%
2018/09/18	2	18.65	0	0.00	18.85	2	496	0.40%
2018/09/13	0	0.00	6	18.85	18.90	-6	488	-1.23%
2018/09/10	3	18.70	0	0.00	19.05	3	494	0.61%
2018/09/07	12	18.91	0	0.00	18.75	12	495	2.42%
2018/09/04	6	19.35	0	0.00	19.50	6	507	1.18%
2018/09/03	0.4	19.35	0	0.00	19.30	0.4	517	0.08%
2018/08/17	1	19.40	0	0.00	19.35	1	644	0.16%
2018/08/16	3	19.25	0	0.00	19.30	3	653	0.46%
2018/08/15	2	19.30	0	0.00	19.45	2	656	0.30%
2018/08/14	6	19.43	4	19.65	19.70	2	654	0.31%
2018/08/13	6	19.63	0	0.00	19.50	6	654	0.92%
2018/08/07	0	0.00	1	20.35	20.35	-1	628	-0.16%
2018/08/03	6	19.95	0	0.00	20.05	6	636	0.94%
2018/08/02	3	20.05	0	0.00	20.05	3	621	0.48%
2018/07/31	2	20.20	0	0.00	20.20	2	607	0.33%
2018/07/30	6.2	20.15	0	0.00	20.10	6.2	607	1.02%
2018/07/27	2	20.50	0	0.00	20.40	2	601	0.33%
2018/07/26	1	21.00	4	21.16	21.05	-3	591	-0.51%
2018/07/25	0	0.00	2	20.75	21.00	-2	552	-0.36%
2018/07/18	0	0.00	15	20.75	20.70	-15	551	-2.72%
2018/07/16	1	20.75	1	20.75	20.75	0	552	0.00%
2018/07/13	1	20.65	0	0.00	20.75	1	556	0.18%
2018/07/10	6	20.65	6	20.60	20.60	0	576	0.00%
2018/07/09	2	20.30	0	0.00	20.40	2	515	0.39%
2018/06/13	1	21.65	0	0.00	21.65	1	517	0.19%
2018/06/11	0	0.00	10	22.00	22.00	-10	505	-1.98%
2018/06/08	1	21.90	0	0.00	21.85	1	501	0.20%
2018/06/07	0	0.00	2	22.40	22.50	-2	481	-0.42%
2018/06/04	2	21.93	11	21.75	21.75	-9	482	-1.87%
2018/05/31	0	0.00	1	21.05	21.00	-1	446	-0.22%
2018/05/24	2	21.10	0	0.00	21.10	2	493	0.41%
2018/05/02	2	19.85	0	0.00	19.50	2	552	0.36%
2018/03/22	2	20.60	0	0.00	20.60	2	650	0.31%
2018/03/19	2	20.95	0	0.00	20.95	2	649	0.31%
2018/03/15	5	21.20	0	0.00	21.20	5	660	0.76%
2018/03/12	1	21.45	1	21.15	21.15	0	676	0.00%
2018/02/22	2	19.35	0	0.00	19.35	2	612	0.33%
2018/01/24	0	0.00	5	21.05	21.00	-5	766	-0.65%
2018/01/17	5	21.30	0	0.00	21.20	5	890	0.56%
2018/01/11	2	20.90	0	0.00	20.90	2	908	0.22%
2018/01/09	2	21.25	0	0.00	21.10	2	914	0.22%
2018/01/02	6	21.80	0	0.00	21.80	6	930	0.64%