台船 (2208)-凱基-鳳山券商分點個股進出

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

台船

(2208)

可現股當沖

股價
18.20
漲跌
▼0.05
漲幅
-0.27%
成交量
2,935張
產業
上市航運類股▼0.52%
565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

台船 (2208)籌碼相關－凱基-鳳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-鳳山券商分點個股進出
凱基-鳳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
2024/05/22	1	18.30	3	18.22	18.25	-2	4,966	-0.04%
2024/05/21	1	18.20	5	18.25	18.30	-4	5,104	-0.08%
2024/05/20	0	0.00	5	18.88	18.65	-5	5,106	-0.10%
2024/05/17	4.2	18.87	0	0.00	18.75	4.2	5,150	0.08%
2024/05/16	3	18.70	0	0.00	18.75	3	5,221	0.06%
2024/05/15	6	19.15	6	19.17	18.80	0	5,208	0.00%
2024/05/14	1	18.50	0	0.00	18.60	1	5,105	0.02%
2024/05/13	2	18.20	2	18.20	18.25	0	5,087	0.00%
2024/05/10	0	0.00	10	18.07	18.25	-10	5,090	-0.20%
2024/05/09	1	17.90	0	0.00	17.90	1	5,062	0.02%
2024/05/08	10	18.10	0	0.00	18.00	10	5,067	0.20%
2024/05/03	1	18.15	0	0.00	18.15	1	5,088	0.02%
2024/04/26	5	18.10	0	0.00	18.15	5	5,244	0.10%
2024/04/25	1	18.25	0	0.00	18.10	1	5,267	0.02%
2024/04/24	2.2	18.31	0	0.00	18.30	2.2	5,312	0.04%
2024/04/23	1	18.45	0	0.00	18.30	1	5,410	0.02%
2024/04/22	1	18.65	0	0.00	18.45	1	5,500	0.02%
2024/04/19	0.1	18.65	7	18.70	18.70	-6.9	5,679	-0.12%
2024/04/18	0	0.00	4	18.98	19.05	-4	6,197	-0.06%
2024/04/17	1	18.95	0	0.00	19.00	1	6,202	0.02%
2024/04/16	21	18.90	0	0.00	18.85	21	6,218	0.34%
2024/04/15	16	19.49	30	19.57	19.40	-14	6,169	-0.23%
2024/04/11	2	19.40	0	0.00	19.15	2	6,134	0.03%
2024/04/10	2	19.50	33	19.65	19.50	-31	6,071	-0.51%
2024/04/09	2	19.15	30	19.10	19.05	-28	5,805	-0.48%
2024/04/08	10	18.90	22	19.13	18.90	-12	5,772	-0.21%
2024/04/02	10	18.75	0	0.00	18.70	10	5,767	0.17%
2024/04/01	10	18.90	0	0.00	18.90	10	5,790	0.17%
2024/03/29	0	0.00	1	18.90	18.85	-1	5,753	-0.02%
2024/03/28	1	19.10	0	0.00	18.95	1	5,740	0.02%
2024/03/27	0	0.00	1	19.35	19.10	-1	5,696	-0.02%
2024/03/26	19	19.05	7	19.40	18.80	12	5,614	0.21%
2024/03/25	0	0.00	2	19.15	19.10	-2	5,481	-0.04%
2024/03/22	53	19.19	1	19.15	19.05	52	5,430	0.96%
2024/03/21	26	18.90	11	18.90	18.90	15	5,313	0.28%
2024/03/20	10	18.81	7	18.84	18.75	3	5,245	0.06%
2024/03/19	19	19.05	7	19.09	19.25	12	5,153	0.23%
2024/03/18	28	18.48	3	18.68	18.60	25	4,770	0.52%
2024/03/15	0	0.00	0.4	17.65	17.75	-0.4	4,490	-0.01%
2024/03/14	1	17.60	8	17.65	17.60	-7	4,455	-0.16%
2024/03/13	0	0.00	5	17.70	17.65	-5	4,453	-0.11%
2024/03/12	1	17.85	0	0.00	17.75	1	4,430	0.02%
2024/03/11	0	0.00	10	17.65	17.75	-10	4,398	-0.23%
2024/03/08	0	0.00	1	17.55	17.55	-1	4,380	-0.02%
2024/03/07	4	17.71	1	17.70	17.75	3	4,387	0.07%
2024/03/06	12	17.95	0	0.00	17.90	12	4,330	0.28%
2024/03/05	0.5	18.05	1	18.05	17.95	-0.5	4,295	-0.01%
2024/03/04	1	18.05	0	0.00	18.00	1	4,260	0.02%
2024/03/01	11	18.20	1	18.20	18.20	10	4,242	0.24%
2024/02/29	0	0.00	2	18.40	18.35	-2	4,228	-0.05%
2024/02/27	1	18.15	2	18.08	18.05	-1	4,145	-0.02%
2024/02/26	0	18.10	50	18.00	18.05	-50	4,100	-1.22%
2024/02/23	2	18.20	0	0.00	17.95	2	4,062	0.05%
2024/02/22	1	18.10	11	18.12	18.20	-10	3,970	-0.25%
2024/02/21	8	17.89	0	0.00	17.90	8	3,829	0.21%
2024/02/20	1	18.00	0	0.00	18.00	1	3,776	0.03%
2024/02/19	4.2	18.05	0	0.00	18.15	4.2	3,678	0.11%
2024/02/16	2	18.15	0	0.00	18.15	2	3,611	0.06%
2024/02/15	2	18.05	10	18.00	18.15	-8	3,584	-0.22%
2024/02/05	3.8	17.78	0	0.00	17.90	3.8	3,542	0.11%
2024/02/02	5	18.10	0	0.00	18.05	5	3,471	0.14%
2024/02/01	0	0.00	50	18.20	18.25	-50	3,441	-1.45%
2024/01/31	0.2	18.20	50	18.10	18.05	-49.8	3,425	-1.45%
2024/01/29	7	18.32	0	0.00	18.25	7	3,358	0.21%
2024/01/26	52.2	18.46	0	0.00	18.40	52.2	3,340	1.56%
2024/01/25	1	18.50	0	0.00	18.55	1	3,323	0.03%
2024/01/24	0	0.00	20	18.60	18.60	-20	3,298	-0.61%
2024/01/23	9	18.36	0	0.00	18.45	9	3,225	0.28%
2024/01/19	8	17.97	2	17.95	17.95	6	3,079	0.19%
2024/01/18	120	18.10	2	18.08	18.00	118	3,017	3.91%	大買/鉅額交易
2024/01/17	3	18.22	2	18.15	18.15	1	2,941	0.03%
2024/01/16	12	18.60	10.3	18.55	18.55	1.7	2,832	0.06%
2024/01/15	25.2	19.41	1	19.10	19.05	24.2	2,728	0.89%
2024/01/12	18	18.86	10	18.76	18.90	8	2,509	0.32%
2024/01/11	2	20.15	0	0.00	20.00	2	1,927	0.10%
2024/01/10	2.5	20.19	0	0.00	20.10	2.5	1,888	0.13%
2024/01/08	7	20.94	8	20.72	20.90	-1	1,802	-0.06%
2024/01/05	3	20.40	6	20.43	20.50	-3	1,685	-0.18%
2024/01/04	10	20.00	0	0.00	20.00	10	1,663	0.60%
2024/01/03	0	0.00	0.2	20.05	20.10	-0.2	1,701	-0.01%
2023/12/29	5	20.25	0	0.00	20.30	5	1,680	0.30%
2023/12/28	0.1	20.45	0	0.00	20.25	0.1	1,655	0.01%
2023/12/27	0	0.00	20	20.45	20.45	-20	1,648	-1.21%
2023/12/26	2	20.35	1	20.35	20.50	1	1,676	0.06%
2023/12/25	1	20.05	0	0.00	20.20	1	1,733	0.06%
2023/12/22	5	20.55	0	0.00	20.50	5	1,727	0.29%
2023/12/21	2	20.75	0	0.00	20.65	2	1,751	0.11%
2023/12/20	0	20.75	0	0.00	20.75	0	1,773	0.00%
2023/12/19	1	20.70	0	0.00	20.60	1	1,821	0.05%
2023/12/15	2	21.30	0	0.00	21.45	2	2,161	0.09%
2023/12/14	1	21.55	3	21.77	21.80	-2	2,178	-0.09%
2023/12/12	0.1	21.50	0	0.00	21.35	0.1	2,174	0.00%
2023/12/11	9	21.48	1	21.20	21.45	8	2,192	0.36%
2023/12/08	25	21.30	0	0.00	21.30	25	2,179	1.15%
2023/12/06	5.1	21.66	0	0.00	21.65	5.1	2,223	0.23%
2023/12/05	0	0.00	11	22.14	22.05	-11	2,238	-0.49%
2023/12/04	0.1	22.15	4	22.25	22.20	-3.9	2,227	-0.17%
2023/11/27	0	0.00	2	21.65	21.60	-2	2,333	-0.09%
2023/11/22	0	0.00	4	21.20	21.15	-4	2,312	-0.17%
2023/11/20	0	0.00	1	21.10	21.15	-1	2,410	-0.04%
2023/11/16	2	20.85	0	0.00	20.90	2	2,455	0.08%
2023/11/09	5	20.40	0	0.00	20.45	5	2,527	0.20%
2023/11/08	10	20.65	0	0.00	20.60	10	2,556	0.39%
2023/11/06	10	20.70	0	0.00	20.90	10	2,735	0.37%
2023/11/03	10	20.75	1	20.70	20.50	9	2,744	0.33%
2023/10/31	10	20.60	0	0.00	20.15	10	2,765	0.36%
2023/10/27	0.4	20.35	0	0.00	20.35	0.4	2,810	0.01%
2023/10/25	2	20.65	0	0.00	20.60	2	2,864	0.07%
2023/10/20	2	20.35	0	0.00	20.30	2	2,939	0.07%
2023/10/19	5	20.70	5	20.70	20.70	0	2,950	0.00%
2023/10/16	1	21.10	0	0.00	21.10	1	3,010	0.03%
2023/10/12	2	21.50	0	0.00	21.35	2	3,080	0.06%
2023/10/11	0	0.00	2	21.70	21.70	-2	3,109	-0.06%
2023/10/05	1	21.85	3	21.85	21.85	-2	3,110	-0.06%
2023/10/04	1	21.90	0	0.00	21.90	1	3,129	0.03%
2023/10/03	0	0.00	3	22.20	22.00	-3	3,123	-0.10%
2023/10/02	5	22.33	1	22.25	22.25	4	3,115	0.13%
2023/09/28	2	23.10	0.1	23.00	22.85	2	3,073	0.06%
2023/09/26	10	24.00	0.1	23.50	23.40	10	3,072	0.32%
2023/09/25	1.1	24.25	0	0.00	23.90	1.1	3,099	0.04%
2023/09/21	8	24.00	4	23.65	23.65	4	3,276	0.12%
2023/09/20	4	24.81	2	24.65	24.65	2	3,243	0.06%
2023/09/19	7	24.06	7	24.01	23.90	0	2,977	0.00%
2023/09/15	10	23.75	0	0.00	23.45	10	2,945	0.34%
2023/09/11	0	0.00	7	23.93	23.90	-7	3,042	-0.23%
2023/09/08	0	0.00	2	23.90	24.00	-2	3,078	-0.06%
2023/09/05	0	0.00	22	23.99	23.85	-22	3,155	-0.70%
2023/09/04	1	23.50	6	23.80	23.75	-5	3,151	-0.16%
2023/09/01	2	23.15	3	23.25	23.20	-1	3,130	-0.03%
2023/08/31	4	22.98	1	22.80	23.20	3	3,160	0.09%
2023/08/30	0	0.00	3	22.85	22.90	-3	3,236	-0.09%
2023/08/28	0	0.00	1	23.20	22.65	-1	3,299	-0.03%
2023/08/25	1	22.80	0	0.00	22.70	1	3,321	0.03%
2023/08/24	0	0.00	3	23.07	22.90	-3	3,332	-0.09%
2023/08/23	1	22.00	0	0.00	22.20	1	3,301	0.03%
2023/08/21	0	0.00	1	21.25	21.25	-1	3,437	-0.03%
2023/08/17	0	0.00	4	21.20	21.20	-4	3,639	-0.11%
2023/08/16	1	20.70	0	0.00	20.80	1	3,837	0.03%
2023/08/14	6	21.33	0	0.00	21.30	6	3,929	0.15%
2023/08/11	0.2	22.10	0	0.00	21.85	0.2	3,992	0.00%
2023/08/10	20	21.60	6	22.30	21.65	14	4,061	0.34%
2023/08/09	1	23.55	4	23.53	23.55	-3	4,065	-0.07%
2023/08/08	0	0.00	1	23.50	23.55	-1	4,101	-0.02%
2023/08/04	0	0.00	1	23.55	23.45	-1	4,306	-0.02%
2023/08/02	2	23.28	5	23.57	23.25	-3	4,406	-0.07%
2023/07/31	2	23.50	21	23.17	23.35	-19	4,567	-0.42%
2023/07/28	0	0.00	2	23.25	23.25	-2	4,696	-0.04%
2023/07/26	6	23.20	0	0.00	23.10	6	4,966	0.12%
2023/07/25	2	23.25	0	0.00	23.10	2	5,132	0.04%
2023/07/24	5	23.10	2	23.60	23.05	3	5,276	0.06%
2023/07/21	0	0.00	2	23.45	23.40	-2	5,369	-0.04%
2023/07/20	0	0.00	2	23.70	23.60	-2	5,619	-0.04%
2023/07/19	3	23.08	0	0.00	23.05	3	5,723	0.05%
2023/07/18	1	23.20	3	23.45	23.20	-2	6,021	-0.03%
2023/07/17	13	23.50	0	0.00	23.70	13	6,255	0.21%
2023/07/14	7	23.64	1	23.70	23.70	6	6,647	0.09%
2023/07/13	25	24.07	25	23.91	23.90	0	7,371	0.00%
2023/07/10	0	0.00	2	24.15	24.00	-2	11,545	-0.02%
2023/07/07	5	24.45	11	24.20	24.15	-6	12,009	-0.05%
2023/07/06	29	24.76	31	24.55	24.50	-2	12,275	-0.02%
2023/07/05	0	0.00	3	24.95	24.70	-3	12,664	-0.02%
2023/07/03	1	24.75	0	0.00	24.95	1	13,434	0.01%
2023/06/30	0	0.00	19	25.07	24.75	-19	13,414	-0.14%
2023/06/29	9	24.67	1	24.70	24.75	8	13,260	0.06%
2023/06/28	1	24.40	0	0.00	24.35	1	13,288	0.01%
2023/06/21	5	24.40	0	0.00	24.35	5	13,543	0.04%
2023/06/20	0	0.00	10	24.35	24.30	-10	13,572	-0.07%
2023/06/19	0	0.00	2.1	24.77	24.65	-2.1	13,584	-0.02%
2023/06/16	0	0.00	2	24.20	24.25	-2	13,523	-0.01%
2023/06/15	0	0.00	2	23.65	24.00	-2	13,496	-0.01%
2023/06/14	0	0.00	2	23.88	23.80	-2	13,495	-0.01%
2023/06/13	2	24.30	0	0.00	24.00	2	13,476	0.01%
2023/06/12	1	24.50	2	24.35	24.40	-1	13,450	-0.01%
2023/06/09	0	0.00	1	24.85	24.85	-1	13,444	-0.01%
2023/06/08	1	25.00	1.1	25.12	25.00	-0.1	13,524	0.00%
2023/06/07	0	0.00	3	25.05	25.00	-3	13,615	-0.02%
2023/06/06	5	25.05	0	0.00	25.00	5	13,710	0.04%
2023/06/05	4.2	25.19	8.2	25.15	25.25	-4	13,754	-0.03%
2023/06/02	1	24.50	1	24.65	24.55	0	13,692	0.00%
2023/06/01	0	0.00	3	24.30	24.50	-3	13,707	-0.02%
2023/05/31	2	24.20	0	0.00	24.15	2	13,726	0.01%
2023/05/30	2	24.20	0	0.00	24.20	2	13,743	0.01%
2023/05/29	0	0.00	3	24.48	24.45	-3	13,846	-0.02%
2023/05/26	5	24.47	0	0.00	24.15	5	14,024	0.04%
2023/05/25	1	25.20	1	25.20	25.00	0	14,202	0.00%
2023/05/23	24	25.16	1	25.20	25.20	23	14,960	0.15%
2023/05/22	1	25.10	20	25.72	25.75	-19	15,172	-0.13%
2023/05/19	2	24.45	2	24.63	24.40	0	15,107	0.00%
2023/05/18	0	0.00	4	24.50	24.55	-4	15,087	-0.03%
2023/05/17	0	0.00	23	24.51	24.50	-23	15,114	-0.15%
2023/05/15	0	0.00	5	24.05	24.40	-5	15,050	-0.03%
2023/05/12	6	23.70	2	23.35	23.45	4	14,986	0.03%
2023/05/11	6	23.70	2	23.35	23.30	4	15,004	0.03%
2023/05/10	6	24.05	2	24.05	24.00	4	14,860	0.03%
2023/05/09	22.1	23.99	32.4	24.03	24.00	-10.3	14,813	-0.07%
2023/05/08	4	24.60	35	24.63	24.60	-31	14,767	-0.21%
2023/05/05	19	24.46	5	24.48	24.45	14	14,788	0.09%
2023/05/04	4	25.03	1	24.95	24.95	3	14,725	0.02%
2023/05/03	6	26.03	52	25.95	25.60	-46	14,602	-0.32%
2023/05/02	3	26.20	8	26.10	26.00	-5	14,519	-0.03%
2023/04/28	8	26.09	22	26.13	25.95	-14	14,388	-0.10%
2023/04/27	4	25.93	0	0.00	25.80	4	14,204	0.03%
2023/04/26	0	26.05	2	25.98	25.60	-2	14,028	-0.01%
2023/04/25	14	26.56	3	26.70	25.80	11	13,919	0.08%
2023/04/24	3	25.90	8	25.97	26.20	-5	13,643	-0.04%
2023/04/21	3.1	25.56	2.1	25.73	25.90	1	13,517	0.01%
2023/04/20	22	26.11	6	25.96	26.00	16	13,184	0.12%
2023/04/19	29	26.48	10	26.78	26.35	19	12,924	0.15%
2023/04/18	35	27.21	44	26.84	27.30	-9	12,499	-0.07%
2023/04/17	162	27.56	89	27.34	28.00	73	11,720	0.62%	大買/
2023/04/14	186	26.55	159.1	26.74	26.45	26.9	10,447	0.26%	大買/大賣/
2023/04/13	47	26.12	111	26.76	26.85	-64	8,708	-0.73%	大賣/
2023/04/12	62.2	24.42	14	24.31	24.45	48.2	7,450	0.65%
2023/04/11	3	24.12	16	24.40	23.60	-13	6,981	-0.19%
2023/04/10	24	23.95	7	23.61	24.05	17	6,724	0.25%
2023/04/07	3	23.03	0	0.00	22.80	3	6,381	0.05%
2023/04/06	9	24.25	3	24.28	23.75	6	6,051	0.10%
2023/03/30	2	23.45	0	0.00	23.50	2	5,525	0.04%
2023/03/29	23	23.79	2	23.45	23.40	21	5,514	0.38%
2023/03/28	6	23.39	3	23.33	23.45	3	5,472	0.05%
2023/03/27	0	0.00	7	23.49	23.50	-7	5,380	-0.13%
2023/03/24	0	0.00	3	22.57	22.75	-3	5,266	-0.06%
2023/03/23	0	0.00	2	22.53	22.40	-2	5,440	-0.04%
2023/03/22	2	22.25	1	22.25	22.25	1	5,405	0.02%
2023/03/17	0	0.00	1	21.70	21.65	-1	5,452	-0.02%
2023/03/16	4	21.11	0	0.00	21.05	4	5,439	0.07%
2023/03/14	2	21.65	1	21.60	21.55	1	5,476	0.02%
2023/03/13	4	21.84	0	0.00	21.85	4	5,537	0.07%
2023/03/10	4	22.65	1	22.65	22.55	3	5,579	0.05%
2023/03/09	1	23.60	2	23.60	23.55	-1	5,546	-0.02%
2023/03/08	1	23.25	3	23.12	23.20	-2	5,953	-0.03%
2023/03/07	0	0.00	2	22.95	22.90	-2	6,051	-0.03%
2023/03/06	0	0.00	4.1	23.04	23.05	-4.1	6,032	-0.07%
2023/03/02	2	23.18	1	23.05	23.05	1	6,033	0.02%
2023/03/01	3	22.92	0	0.00	22.80	3	6,074	0.05%
2023/02/24	10	23.65	7	23.76	23.55	3	5,998	0.05%
2023/02/23	1	24.35	4	24.59	24.05	-3	5,785	-0.05%
2023/02/22	8	24.14	18.3	24.14	24.20	-10.3	5,503	-0.19%
2023/02/21	15	23.66	11.1	23.94	23.90	3.9	5,138	0.08%
2023/02/20	2.1	22.53	13	22.87	23.25	-10.9	4,657	-0.23%
2023/02/17	3	21.53	63	21.45	21.50	-60	4,327	-1.39%
2023/02/15	12	21.40	15	20.95	21.00	-3	4,246	-0.07%
2023/02/14	0	0.00	80	20.79	20.65	-80	4,317	-1.85%
2023/02/13	0	0.00	6.1	21.07	21.00	-6.1	4,358	-0.14%
2023/02/10	10	20.90	1	20.90	20.65	9	4,522	0.20%
2023/02/09	2	20.40	1	20.60	20.50	1	4,544	0.02%
2023/02/08	0	0.00	5	20.25	20.25	-5	4,555	-0.11%
2023/02/07	0	0.00	22	20.36	20.30	-22	4,534	-0.49%
2023/02/06	31	20.55	3	20.60	20.20	28	4,508	0.62%
2023/02/03	2	20.58	44	20.37	20.45	-42	4,443	-0.95%
2023/02/02	13	20.09	4	20.04	20.10	9	4,350	0.21%
2023/02/01	20	19.65	12	19.71	19.85	8	4,275	0.19%
2023/01/31	1	19.30	2	19.23	19.35	-1	4,223	-0.02%
2023/01/30	12	18.70	0	0.00	18.70	12	4,170	0.29%
2023/01/16	7	18.47	0	0.00	18.40	7	4,142	0.17%
2023/01/12	0.1	18.55	0	0.00	18.60	0.1	4,137	0.00%
2023/01/09	9	18.67	0	0.00	18.70	9	4,119	0.22%
2023/01/06	1	18.95	0	0.00	18.85	1	4,097	0.02%
2023/01/05	1	19.10	0	0.00	19.00	1	4,116	0.02%
2023/01/03	7	19.20	0	0.00	19.20	7	4,122	0.17%
2022/12/29	3	19.32	0	0.00	19.30	3	4,094	0.07%
2022/12/28	1	19.85	1	20.00	19.70	0	4,087	0.00%
2022/12/27	0	0.00	1	20.15	19.80	-1	4,053	-0.02%
2022/12/22	2	19.85	1	19.75	19.60	1	3,959	0.03%
2022/12/20	2	19.70	0	0.00	19.15	2	3,923	0.05%
2022/12/19	8	19.91	1	20.00	19.75	7	3,892	0.18%
2022/12/16	4	19.94	2	20.10	20.10	2	3,873	0.05%
2022/12/15	1	20.45	1	20.45	20.30	0	3,799	0.00%
2022/12/14	5	19.85	0	0.00	19.70	5	3,580	0.14%
2022/12/13	5	19.65	1	19.65	19.70	4	3,568	0.11%
2022/12/12	10	19.65	0	0.00	19.55	10	3,539	0.28%
2022/12/09	11	20.06	0	0.00	19.90	11	3,509	0.31%
2022/12/08	54	19.72	0	0.00	19.65	54	3,437	1.57%
2022/12/07	0	0.00	13	19.86	19.65	-13	3,400	-0.38%
2022/12/06	0	0.00	0.1	19.50	19.55	-0.1	3,344	0.00%
2022/12/05	1	20.55	1	20.10	19.90	0	3,272	0.00%
2022/12/02	11.1	19.88	3	20.20	19.95	8.1	3,171	0.26%
2022/12/01	6	19.70	1.1	19.98	19.55	4.9	3,017	0.16%
2022/11/30	29.1	20.53	23	20.45	19.90	6.1	2,906	0.21%
2022/11/29	0	0.00	21	19.54	19.85	-21	2,364	-0.89%
2022/11/28	1	18.05	1	18.00	18.05	0	2,169	0.00%
2022/11/24	8	18.37	2	18.55	18.40	6	2,107	0.28%
2022/11/23	1	18.50	0	0.00	18.45	1	2,030	0.05%
2022/11/22	1	18.15	0	0.00	18.25	1	1,937	0.05%
2022/11/17	2	17.95	0	0.00	18.00	2	1,837	0.11%
2022/11/16	0	0.00	1	18.05	18.20	-1	1,786	-0.06%
2022/11/15	1	18.30	0	0.00	18.20	1	1,752	0.06%
2022/11/14	1	18.50	0	0.00	18.50	1	1,714	0.06%
2022/11/11	1	18.90	0	0.00	18.75	1	1,672	0.06%
2022/11/10	7	19.03	9	19.48	18.95	-2	1,586	-0.13%
2022/11/09	6	18.50	1	18.65	18.65	5	1,411	0.35%
2022/11/08	7	18.53	11	18.64	18.50	-4	1,331	-0.30%
2022/11/07	0	0.00	13	17.87	18.15	-13	1,088	-1.19%
2022/11/04	11	16.41	14	16.44	16.50	-3	976	-0.31%
2022/11/03	0	0.00	1	15.05	15.00	-1	898	-0.11%
2022/11/02	2	15.15	0	0.00	15.20	2	899	0.22%
2022/10/31	0	0.00	249.9	14.75	14.70	-249.9	924	-27.04%	大賣/鉅額交易
2022/10/27	6	15.00	0	0.00	15.00	6	984	0.61%
2022/10/24	0	0.00	1	15.10	15.00	-1	968	-0.10%
2022/10/20	0	0.00	1	14.55	14.65	-1	948	-0.11%
2022/10/14	1	14.95	0	0.00	15.00	1	941	0.11%
2022/10/06	1	16.10	0	0.00	16.15	1	897	0.11%
2022/09/30	0	0.00	2	15.80	15.85	-2	917	-0.22%
2022/09/29	1	16.10	0	0.00	16.10	1	907	0.11%
2022/09/28	4	16.05	0	0.00	15.90	4	902	0.44%
2022/09/27	1	16.65	0	0.00	16.65	1	876	0.11%
2022/09/26	3	16.85	1	16.85	16.75	2	877	0.23%
2022/09/21	0	0.00	5	17.57	17.60	-5	871	-0.57%
2022/09/16	0	0.00	1	17.90	17.80	-1	891	-0.11%
2022/09/15	5	18.00	5	18.05	17.95	0	901	0.00%
2022/09/12	1	18.20	0.3	18.15	18.25	0.7	963	0.08%
2022/09/02	2	18.20	0	0.00	18.20	2	1,061	0.19%
2022/09/01	1	18.10	0	0.00	18.15	1	1,064	0.09%
2022/08/25	0.1	18.80	0	0.00	18.65	0.1	1,060	0.01%
2022/08/24	0	0.00	1	18.55	18.60	-1	1,065	-0.09%
2022/08/17	3	18.60	0	0.00	18.60	3	1,075	0.28%
2022/08/15	0	0.00	3	18.85	18.75	-3	1,096	-0.27%
2022/08/11	0	0.00	1	18.40	18.45	-1	1,090	-0.09%
2022/08/10	0	0.00	1	18.30	18.35	-1	1,107	-0.09%
2022/08/08	0	0.00	12	18.35	18.35	-12	1,132	-1.06%
2022/08/05	11	18.15	1	18.50	18.35	10	1,163	0.86%
2022/08/04	2	17.97	0	0.00	17.80	2	1,214	0.17%
2022/08/03	1	18.25	0	0.00	18.20	1	1,236	0.08%
2022/08/01	1	18.10	0	0.00	18.15	1	1,245	0.08%
2022/07/22	5	18.25	0	0.00	18.25	5	1,371	0.36%
2022/07/21	0	0.00	5	18.55	18.60	-5	1,434	-0.35%
2022/07/18	0	0.00	1	17.95	17.80	-1	1,506	-0.07%
2022/07/15	0	0.00	10	18.00	17.90	-10	1,509	-0.66%
2022/07/14	0	0.00	1	18.10	18.10	-1	1,539	-0.06%
2022/07/13	0	0.00	16	17.59	17.95	-16	1,553	-1.03%
2022/07/11	0	0.00	5	17.75	17.65	-5	1,568	-0.32%
2022/07/08	0	0.00	40	17.56	17.70	-40	1,605	-2.49%
2022/07/07	1	17.65	0	0.00	17.50	1	1,608	0.06%
2022/07/05	0	0.00	5	17.55	17.80	-5	1,635	-0.31%
2022/07/04	0	17.50	2	17.25	17.20	-2	1,641	-0.12%
2022/06/28	1	18.30	0	0.00	18.35	1	1,663	0.06%
2022/06/27	0	0.00	11	18.50	18.50	-11	1,677	-0.66%
2022/06/23	0	0.00	10	17.60	17.70	-10	1,672	-0.60%
2022/06/22	1	17.70	34	17.70	17.65	-33	1,676	-1.97%
2022/06/20	2	17.90	0	0.00	17.60	2	1,678	0.12%
2022/06/17	1	18.15	1	18.15	18.25	0	1,680	0.00%
2022/06/13	2	18.85	0	0.00	18.85	2	1,679	0.12%
2022/05/26	3	19.40	0	0.00	19.40	3	2,040	0.15%
2022/05/18	2	19.00	0	0.00	19.20	2	2,185	0.09%
2022/05/17	30	19.00	0	0.00	18.85	30	2,186	1.37%
2022/05/13	3	18.95	0	0.00	18.95	3	2,187	0.14%
2022/05/12	5	19.04	0	0.00	18.85	5	2,163	0.23%
2022/05/11	5	19.70	12	19.70	19.70	-7	2,092	-0.33%
2022/05/10	1	20.20	0	0.00	20.20	1	2,059	0.05%
2022/05/09	5	20.00	1.1	20.02	20.05	3.9	2,042	0.19%
2022/05/06	0	20.40	0	0.00	20.30	0	2,029	0.00%
2022/05/05	31	20.99	0	0.00	20.70	31	2,023	1.53%
2022/05/03	0	0.00	0.7	20.80	20.75	-0.7	2,035	-0.03%
2022/04/28	20	21.17	0	0.00	20.95	20	2,057	0.97%
2022/04/27	50	21.49	20	21.95	21.35	30	2,025	1.48%
2022/04/26	56	21.72	51	21.91	21.65	5	1,967	0.25%
2022/04/25	51	21.21	3	21.22	21.10	48	1,912	2.51%
2022/04/21	0	0.00	45	21.84	21.65	-45	1,927	-2.33%
2022/04/20	2	21.95	32	21.90	21.60	-30	1,954	-1.54%
2022/04/19	0	0.00	31	21.70	21.55	-31	1,936	-1.60%
2022/04/18	10	21.40	0	0.00	21.25	10	1,930	0.52%
2022/04/15	0	0.00	1	21.45	21.45	-1	1,924	-0.05%
2022/04/06	1	21.20	11	21.10	21.30	-10	1,999	-0.50%
2022/04/01	0	0.00	3	21.10	21.10	-3	1,999	-0.15%
2022/03/29	11	21.28	1	21.05	21.20	10	2,000	0.50%
2022/03/28	16	21.10	0	0.00	21.20	16	1,996	0.80%
2022/03/25	64	21.35	0	0.00	21.30	64	1,995	3.21%
2022/03/24	0	0.00	50	21.68	21.55	-50	1,988	-2.51%
2022/03/22	0	0.00	49	21.94	22.05	-49	1,990	-2.46%
2022/03/21	15	21.75	0	0.00	21.75	15	1,961	0.76%
2022/03/18	0	0.00	2	21.40	21.70	-2	1,993	-0.10%
2022/03/16	67	21.18	0	0.00	21.00	67	1,998	3.35%
2022/03/15	16	21.15	15	21.10	21.10	1	2,013	0.05%
2022/03/14	16	21.75	1	21.75	21.60	15	2,006	0.75%
2022/03/10	6	22.15	16	22.11	22.00	-10	2,011	-0.50%
2022/03/09	11	22.06	4	21.91	22.10	7	1,963	0.36%
2022/03/04	15	21.70	0	0.00	21.65	15	1,872	0.80%
2022/03/03	0	0.00	47	21.89	21.90	-47	1,876	-2.51%
2022/03/02	1	21.55	3	21.55	21.70	-2	1,865	-0.11%
2022/03/01	0	0.00	3	21.27	21.60	-3	1,868	-0.16%
2022/02/25	0	0.00	2	20.90	20.95	-2	1,868	-0.11%
2022/02/24	2	21.15	2	21.40	20.85	0	1,873	0.00%
2022/02/23	1	21.35	1	21.35	21.50	0	1,865	0.00%
2022/02/21	1	21.80	0	0.00	21.70	1	1,882	0.05%
2022/02/18	10	21.90	2	21.80	21.75	8	1,886	0.42%
2022/02/11	1	20.95	0	0.00	20.85	1	1,866	0.05%
2022/02/09	0	0.00	5	21.20	21.25	-5	1,930	-0.26%
2022/02/07	3	20.67	0	0.00	20.90	3	1,982	0.15%
2022/01/25	1	20.05	0	0.00	20.00	1	2,116	0.05%
2022/01/24	1	20.05	0	0.00	20.15	1	2,129	0.05%
2022/01/19	1	20.90	0	0.00	20.80	1	2,137	0.05%
2022/01/18	1	20.90	0	0.00	20.90	1	2,143	0.05%
2022/01/13	30	21.30	2	21.25	21.15	28	2,159	1.30%
2022/01/12	0	0.00	1	21.50	21.40	-1	2,138	-0.05%
2022/01/06	1	22.00	25	22.16	22.05	-24	2,167	-1.11%
2022/01/05	0	0.00	6	22.00	21.90	-6	2,176	-0.28%
2022/01/03	7	22.20	38	22.05	22.15	-31	2,192	-1.41%
2021/12/30	1	22.05	5	21.90	21.95	-4	2,198	-0.18%
2021/12/29	0	0.00	2	22.00	21.85	-2	2,209	-0.09%
2021/12/27	1	21.40	0	0.00	21.40	1	2,301	0.04%
2021/12/22	0	0.00	5	21.60	21.45	-5	2,400	-0.21%
2021/12/21	31	21.50	0	0.00	21.45	31	2,419	1.28%
2021/12/20	0	0.00	2	21.63	21.60	-2	2,425	-0.08%
2021/12/16	46	21.65	0	0.00	21.50	46	2,442	1.88%
2021/12/08	2	22.40	1.4	22.27	22.20	0.6	2,460	0.02%
2021/12/07	1	22.40	8	22.20	22.20	-7	2,465	-0.28%
2021/12/06	0	0.00	1	22.30	22.10	-1	2,475	-0.04%
2021/12/03	0	0.00	2	21.95	21.95	-2	2,497	-0.08%
2021/12/02	10	22.10	0	0.00	21.85	10	2,540	0.39%
2021/11/30	0	0.00	3	22.20	22.30	-3	2,629	-0.11%
2021/11/24	0	0.00	5	22.36	22.50	-5	2,838	-0.18%
2021/11/18	0	0.00	8	22.25	22.25	-8	3,017	-0.27%
2021/11/12	0	0.00	28	22.55	22.40	-28	3,764	-0.74%
2021/11/11	28	22.20	3	22.05	22.10	25	3,788	0.66%
2021/11/10	0	0.00	2	22.80	22.50	-2	3,851	-0.05%
2021/11/09	43	22.48	105	22.76	22.70	-62	4,035	-1.54%	大賣/
2021/11/08	39	22.36	13	22.54	22.75	26	4,030	0.65%
2021/11/05	33	22.15	3	22.20	22.15	30	4,069	0.74%
2021/11/04	10	23.28	1	22.65	22.40	9	4,078	0.22%
2021/11/03	0	0.00	69	22.98	22.90	-69	4,075	-1.69%
2021/11/02	43	22.23	0	0.00	22.15	43	4,000	1.07%
2021/11/01	5	22.15	0	0.00	22.15	5	4,030	0.12%
2021/10/29	11	21.67	13	21.95	21.80	-2	4,035	-0.05%
2021/10/28	1	21.55	23	21.65	21.55	-22	4,050	-0.54%
2021/10/26	25	21.42	0	0.00	21.45	25	4,169	0.60%
2021/10/25	0	0.00	3	21.53	21.55	-3	4,256	-0.07%
2021/10/22	3	21.35	3	21.35	21.25	0	4,341	0.00%
2021/10/20	0	0.00	5	21.75	21.60	-5	4,478	-0.11%
2021/10/18	5	20.97	0	0.00	21.15	5	4,723	0.11%
2021/10/13	0	0.00	0.5	20.75	20.50	-0.5	5,090	-0.01%
2021/10/12	5	21.00	0	0.00	20.70	5	5,273	0.09%
2021/10/08	0	0.00	0.5	21.80	21.65	-0.5	5,619	-0.01%
2021/10/06	2	21.40	0	0.00	21.20	2	6,070	0.03%
2021/10/05	20	21.60	0	0.00	21.60	20	6,279	0.32%
2021/10/04	2	21.65	2	21.88	21.60	0	6,420	0.00%
2021/10/01	6.1	22.53	0	0.00	22.45	6.1	6,574	0.09%
2021/09/30	0	0.00	1	22.70	23.10	-1	7,031	-0.01%
2021/09/29	0	0.00	10	22.75	22.70	-10	8,346	-0.12%
2021/09/28	10	22.85	0	0.00	22.90	10	8,859	0.11%
2021/09/23	0	0.00	2	22.90	22.90	-2	10,734	-0.02%
2021/09/22	1	22.80	2	22.85	22.75	-1	11,576	-0.01%
2021/09/17	0	0.00	1	23.15	23.30	-1	12,887	-0.01%
2021/09/16	2	23.00	0	0.00	23.05	2	13,779	0.01%
2021/09/15	2	22.98	0	0.00	22.95	2	15,892	0.01%
2021/09/14	0	0.00	1	23.45	23.05	-1	17,417	-0.01%
2021/09/09	1	23.15	3	23.15	23.10	-2	26,598	-0.01%
2021/09/08	10	23.15	2	23.23	23.20	8	27,334	0.03%
2021/09/07	3	23.63	5	23.53	23.50	-2	29,832	-0.01%
2021/09/06	1	23.85	0	0.00	23.40	1	31,157	0.00%
2021/09/03	23	23.99	17	24.44	23.85	6	31,286	0.02%
2021/09/02	15	24.10	15	24.35	24.10	0	31,329	0.00%
2021/09/01	15	24.10	6	24.27	24.10	9	31,427	0.03%
2021/08/31	0	0.00	21	24.53	24.65	-21	31,969	-0.07%
2021/08/26	3	24.47	0	0.00	24.00	3	32,704	0.01%
2021/08/24	20	24.21	20	24.43	23.85	0	33,357	0.00%
2021/08/23	37	24.44	7	24.21	24.00	30	33,394	0.09%
2021/08/20	1	23.40	1	23.45	23.10	0	33,387	0.00%
2021/08/19	22	24.10	18	24.43	23.50	4	33,397	0.01%
2021/08/18	1	22.90	4	23.51	24.10	-3	33,180	-0.01%
2021/08/16	4	23.60	5	23.57	23.20	-1	33,777	0.00%
2021/08/13	1	24.10	6	23.68	23.95	-5	34,091	-0.01%
2021/08/12	4	23.41	1	23.40	23.45	3	33,970	0.01%
2021/08/11	2	23.20	3	23.42	23.35	-1	34,116	0.00%
2021/08/10	1	23.70	0	0.00	23.75	1	34,202	0.00%
2021/08/09	0	0.00	2	23.90	23.90	-2	34,362	-0.01%
2021/08/06	12	23.99	12	24.39	23.95	0	34,464	0.00%
2021/08/05	5	24.00	4	23.93	23.95	1	34,663	0.00%
2021/08/04	2	24.30	5	24.30	24.25	-3	35,038	-0.01%
2021/08/03	15	24.20	1	24.05	24.00	14	35,280	0.04%
2021/08/02	1	24.00	0	0.00	24.20	1	35,478	0.00%
2021/07/30	12	24.20	0	0.00	24.05	12	35,601	0.03%
2021/07/29	2	24.55	10	24.35	24.70	-8	35,684	-0.02%
2021/07/28	10	23.95	5	24.08	23.85	5	35,757	0.01%
2021/07/27	7	24.84	1	24.40	24.40	6	36,236	0.02%
2021/07/26	1	24.85	0	0.00	24.90	1	36,648	0.00%
2021/07/23	0	0.00	7	24.90	25.20	-7	36,871	-0.02%
2021/07/22	1	24.25	15.1	24.28	24.35	-14.1	37,094	-0.04%
2021/07/21	1	24.10	5	24.40	24.10	-4	37,461	-0.01%
2021/07/20	8	24.93	5	24.86	24.80	3	38,136	0.01%
2021/07/19	9.1	25.51	13	25.47	25.60	-3.9	38,573	-0.01%
2021/07/16	9	25.48	12	25.34	25.15	-3	40,374	-0.01%
2021/07/15	19	26.05	14	25.73	25.75	5	41,689	0.01%
2021/07/14	25	24.98	23	24.90	24.90	2	42,415	0.00%
2021/07/13	13.1	25.67	25.1	25.71	25.20	-12	43,019	-0.03%
2021/07/12	4	25.84	6	25.97	25.80	-2	42,947	0.00%
2021/07/09	10	26.58	2	26.50	26.40	8	42,805	0.02%
2021/07/08	3	27.03	5	26.94	27.05	-2	42,891	0.00%
2021/07/07	21	27.25	5	27.62	27.50	16	42,832	0.04%
2021/07/06	53.2	28.17	31	27.79	28.25	22.2	42,444	0.05%
2021/07/05	23	26.19	41	26.61	26.95	-18	41,278	-0.04%
2021/07/02	24	26.77	18	26.81	26.60	6	40,903	0.01%
2021/07/01	21	27.77	33	27.72	27.10	-12	40,656	-0.03%
2021/06/30	51	28.17	33	28.08	27.85	18	40,332	0.04%
2021/06/29	58	28.56	20	28.15	28.10	38	39,878	0.10%
2021/06/28	101	28.87	180	29.11	28.90	-79	39,901	-0.20%	大買/大賣/
2021/06/25	24	28.38	50	28.29	27.90	-26	38,693	-0.07%
2021/06/24	179	28.85	168	28.34	28.45	11	37,832	0.03%	大買/大賣/
2021/06/23	70	28.51	56	28.65	28.15	14	35,736	0.04%
2021/06/22	115.5	32.77	92	32.71	31.25	23.5	34,203	0.07%	大買/
2021/06/21	71	30.14	114.3	30.41	31.10	-43.3	30,045	-0.14%	大賣/
2021/06/18	93.1	28.80	133	28.74	28.30	-39.9	27,198	-0.15%	大賣/
2021/06/17	40	27.17	10.1	27.10	27.10	29.9	25,096	0.12%
2021/06/16	186.1	27.40	252	27.26	26.65	-65.9	24,395	-0.27%	大買/大賣/
2021/06/15	40	24.93	54	25.49	26.15	-14	21,945	-0.06%
2021/06/11	0	0.00	6	23.69	23.80	-6	20,715	-0.03%
2021/06/10	1	23.20	3	23.58	23.45	-2	20,690	-0.01%
2021/06/09	7	23.98	5	23.35	23.45	2	20,648	0.01%
2021/06/08	30	24.67	75	24.65	24.10	-45	20,565	-0.22%
2021/06/07	1	23.45	6	23.62	23.90	-5	20,083	-0.02%
2021/06/04	25	24.01	12.1	23.96	24.10	12.9	19,964	0.06%
2021/06/03	25	23.85	19.3	23.89	24.00	5.7	19,624	0.03%
2021/06/02	44	23.39	53	23.27	23.40	-9	19,299	-0.05%
2021/06/01	1.3	22.51	5	22.05	22.75	-3.7	18,664	-0.02%
2021/05/31	1	22.35	2	22.45	22.05	-1	18,570	-0.01%
2021/05/28	1	22.70	11	22.50	22.65	-10	18,435	-0.05%
2021/05/27	7	22.12	5	21.95	21.90	2	18,259	0.01%
2021/05/26	0	0.00	1	22.20	21.95	-1	18,494	-0.01%
2021/05/25	6	22.58	6.1	22.74	22.00	-0.1	18,527	0.00%
2021/05/24	16.1	22.45	84	22.29	22.40	-67.9	18,330	-0.37%
2021/05/21	81	21.84	17	21.74	21.90	64	17,771	0.36%
2021/05/20	5	20.30	1	19.95	19.95	4	17,418	0.02%
2021/05/19	2	20.33	16	20.40	20.45	-14	17,365	-0.08%
2021/05/18	45	19.26	11	19.99	20.05	34	17,255	0.20%
2021/05/17	12	18.58	10.1	18.41	18.25	1.9	17,120	0.01%
2021/05/14	8	20.16	3	20.00	20.10	5	16,930	0.03%
2021/05/13	30	20.35	7	19.52	19.80	23	16,782	0.14%
2021/05/12	20	21.39	10	21.07	20.75	10	16,521	0.06%
2021/05/11	38	23.30	6	23.68	23.00	32	16,099	0.20%
2021/05/10	4	24.83	17	24.82	24.65	-13	15,833	-0.08%
2021/05/07	14.1	24.58	8.9	24.23	24.75	5.2	15,601	0.03%
2021/05/06	2	24.28	0	0.00	23.75	2	15,417	0.01%
2021/05/05	10	24.11	14	24.29	23.90	-4	15,253	-0.03%
2021/05/04	14	25.60	9	24.64	23.75	5	15,096	0.03%
2021/05/03	22.1	26.16	35	26.28	25.50	-12.9	14,515	-0.09%
2021/04/29	22	25.25	7	25.70	25.30	15	14,021	0.11%
2021/04/28	18	25.72	13	25.93	25.65	5	13,724	0.04%
2021/04/27	16	26.66	21	26.74	26.50	-5	13,380	-0.04%
2021/04/26	5	27.51	29	27.01	27.30	-24	12,907	-0.19%
2021/04/23	45.1	26.13	35	26.33	25.80	10.1	12,086	0.08%
2021/04/22	79	28.67	65	28.81	27.00	14	11,549	0.12%
2021/04/21	88	26.61	41	26.67	27.60	47	9,621	0.49%
2021/04/20	30	25.60	12.8	25.54	25.10	17.2	8,117	0.21%
2021/04/19	25	24.02	56.2	24.37	24.60	-31.2	7,019	-0.44%
2021/04/16	3	22.42	11	22.39	22.40	-8	6,198	-0.13%
2021/04/15	2	22.18	1	22.30	22.15	1	6,025	0.02%
2021/04/14	28	21.89	13.8	22.29	22.35	14.2	5,967	0.24%
2021/04/13	44	22.19	11	22.48	21.90	33	5,771	0.57%
2021/04/12	58	22.46	10	22.30	22.30	48	5,613	0.86%
2021/04/09	41	22.37	3	22.57	22.60	38	5,550	0.68%
2021/04/08	0	0.00	166	22.31	22.50	-166	5,392	-3.08%	大賣/鉅額交易
2021/04/07	15	22.22	253	22.11	22.15	-238	5,263	-4.52%	大賣/鉅額交易
2021/04/06	48	22.52	66	22.52	22.40	-18	5,191	-0.35%
2021/04/01	433	21.98	33	22.07	22.15	400	5,110	7.83%	大買/鉅額交易
2021/03/31	40.5	21.53	47.5	21.50	21.45	-7	4,798	-0.15%
2021/03/30	0	0.00	3	22.98	22.25	-3	3,993	-0.08%
2021/03/29	2	22.35	0	0.00	22.40	2	4,034	0.05%
2021/03/24	1	22.55	0	22.60	22.55	1	5,463	0.02%
2021/03/23	6	22.87	0	0.00	22.75	6	5,487	0.11%
2021/03/22	0	0.00	5	22.80	22.95	-5	5,462	-0.09%
2021/03/18	3	22.85	0	0.00	22.60	3	5,313	0.06%
2021/03/17	8	23.29	6	23.40	22.90	2	5,234	0.04%
2021/03/16	11	22.80	6.8	22.69	23.10	4.2	5,088	0.08%
2021/03/15	23	21.82	0	0.00	21.90	23	4,942	0.47%
2021/03/12	0	0.00	2	22.10	22.00	-2	4,899	-0.04%
2021/03/11	33.1	21.92	3.4	21.97	21.90	29.7	4,838	0.61%
2021/03/10	2	22.50	0	0.00	22.45	2	4,710	0.04%
2021/03/08	6	23.03	0	0.00	22.95	6	4,632	0.13%
2021/03/05	0.3	23.45	3	23.45	23.40	-2.7	4,586	-0.06%
2021/03/04	1	23.65	0	0.00	23.70	1	4,584	0.02%
2021/03/02	13	23.50	0	0.00	23.40	13	4,574	0.28%
2021/02/26	25	23.99	5	23.55	23.95	20	4,553	0.44%
2021/02/25	1	25.65	3	25.53	26.50	-2	4,253	-0.05%
2021/02/24	1	25.50	1	25.30	25.30	0	4,134	0.00%
2021/02/23	1	25.45	0	0.00	25.25	1	4,084	0.02%
2021/02/22	2.1	25.19	1	25.15	25.10	1.1	4,051	0.03%
2021/02/19	2	24.90	9	25.00	24.90	-7	3,993	-0.18%
2021/02/18	1	25.50	0	0.00	25.30	1	3,966	0.03%
2021/02/05	0	0.00	2	23.90	23.95	-2	3,887	-0.05%
2021/01/26	1	24.95	10	25.00	25.10	-9	3,864	-0.23%
2021/01/21	0	0.00	1	24.05	24.00	-1	3,859	-0.03%
2021/01/19	0	0.00	3	24.90	24.70	-3	3,826	-0.08%
2021/01/18	3	25.10	26	24.99	25.00	-23	3,834	-0.60%
2021/01/15	0	0.00	6	26.30	25.40	-6	3,820	-0.16%
2021/01/14	4	26.33	0	0.00	26.15	4	3,784	0.11%
2021/01/13	0	0.00	10	26.25	26.10	-10	3,773	-0.27%
2021/01/12	0	0.00	4	26.00	25.90	-4	3,744	-0.11%
2021/01/11	3	26.98	0	0.00	26.75	3	3,702	0.08%
2021/01/08	1	26.45	0	0.00	26.45	1	3,680	0.03%
2021/01/04	3	28.62	0	0.00	28.25	3	3,547	0.08%
2020/12/31	3	29.00	8	28.61	28.45	-5	3,478	-0.14%
2020/12/30	3	28.60	1	28.85	28.70	2	3,451	0.06%
2020/12/29	14	28.97	16	29.58	28.80	-2	3,435	-0.06%
2020/12/28	9	29.53	0	0.00	29.35	9	3,310	0.27%
2020/12/25	12	28.53	1	28.75	28.30	11	3,066	0.36%
2020/12/24	5	28.81	8	28.65	28.65	-3	2,989	-0.10%
2020/12/23	27	28.36	22	28.21	29.00	5	2,911	0.17%
2020/12/22	105	30.56	92	31.21	28.05	13	2,739	0.47%	大買/
2020/12/21	29	30.42	2	30.93	30.95	27	1,990	1.36%
2020/12/18	20	26.76	15.1	26.78	28.15	5	1,510	0.33%
2020/12/17	1	25.40	0.9	25.50	25.60	0.1	1,250	0.00%
2020/12/16	0	0.00	0.9	25.15	25.30	-0.9	1,210	-0.07%
2020/12/09	2	25.15	0	0.00	24.85	2	1,218	0.16%
2020/12/01	0	0.00	1	24.90	24.90	-1	1,564	-0.06%
2020/11/27	0	0.00	2	25.05	25.05	-2	1,561	-0.13%
2020/11/26	4	25.28	0	0.00	25.25	4	1,570	0.25%
2020/11/25	0	0.00	3	25.07	25.05	-3	1,603	-0.19%
2020/11/24	0	0.00	1	24.65	24.45	-1	1,537	-0.07%
2020/11/16	0	0.00	6	24.00	23.95	-6	1,643	-0.37%
2020/11/13	1	23.80	0	0.00	24.05	1	1,680	0.06%
2020/11/12	1	23.85	2.2	23.91	23.85	-1.2	1,789	-0.07%
2020/11/05	1	24.70	0	0.00	24.55	1	1,820	0.05%
2020/11/03	1	24.55	0	0.00	24.55	1	1,946	0.05%
2020/10/27	0	0.00	6	25.30	25.10	-6	2,102	-0.29%
2020/10/16	1	24.50	0	0.00	24.35	1	2,282	0.04%
2020/10/14	1	25.05	1	24.65	24.90	0	2,311	0.00%
2020/10/12	1	25.05	0	0.00	25.15	1	2,325	0.04%
2020/10/06	0	0.00	1	24.90	24.90	-1	2,394	-0.04%
2020/09/28	0	0.00	0.8	24.15	24.15	-0.8	2,419	-0.03%
2020/09/24	0	0.00	4	23.93	23.90	-4	2,416	-0.17%
2020/09/16	10.1	25.05	10	24.80	24.80	0.1	2,390	0.00%
2020/09/11	20	25.53	17	25.85	25.25	3	2,354	0.13%
2020/09/10	2	25.40	0	0.00	25.30	2	2,148	0.09%
2020/09/09	0.1	25.00	0	0.00	25.15	0.1	2,135	0.00%
2020/09/08	22.2	25.23	10	25.15	25.15	12.2	2,131	0.57%
2020/09/07	25	25.84	20	25.74	25.70	5	2,099	0.24%
2020/09/03	30	24.55	0	0.00	24.45	30	2,009	1.49%
2020/09/02	15	24.52	10	24.45	24.45	5	2,010	0.25%
2020/08/31	0	0.00	15	24.90	24.75	-15	2,042	-0.73%
2020/08/28	10	24.20	10	24.40	24.30	0	1,982	0.00%
2020/08/27	15	24.35	1	24.85	24.35	14	1,985	0.71%
2020/08/26	15	24.25	15	24.53	24.45	0	1,962	0.00%
2020/08/19	0	0.00	1	25.70	25.40	-1	2,022	-0.05%
2020/08/18	3	25.93	2	25.63	25.35	1	1,980	0.05%
2020/08/13	1	24.80	2	24.55	24.55	-1	1,904	-0.05%
2020/08/10	0	0.00	1	25.65	25.25	-1	1,900	-0.05%
2020/08/07	0	0.00	2	25.70	25.70	-2	1,868	-0.11%
2020/08/04	1	26.19	10.1	25.95	25.65	-9	1,869	-0.48%
2020/08/03	3	25.55	4	25.36	26.40	-1	1,840	-0.05%
2020/07/30	0	0.00	1	25.35	25.15	-1	1,897	-0.05%
2020/07/29	0	0.00	1	24.70	24.70	-1	1,876	-0.05%
2020/07/23	1	24.40	0	0.00	24.40	1	1,835	0.05%
2020/07/22	6	25.00	5	25.00	24.70	1	1,832	0.05%
2020/07/16	1	24.25	0	0.00	24.55	1	1,758	0.06%
2020/07/03	0	0.00	3	23.30	23.15	-3	1,622	-0.18%
2020/07/01	5	23.22	0	0.00	23.05	5	1,633	0.31%
2020/06/24	0	0.00	2	23.40	23.25	-2	1,648	-0.12%
2020/06/19	1	23.70	0	0.00	23.60	1	1,617	0.06%
2020/06/16	0	0.00	0.2	23.80	23.85	-0.2	1,633	-0.01%
2020/06/12	0	0.00	1.4	23.38	23.75	-1.4	1,657	-0.08%
2020/06/11	0	0.00	2	24.50	24.05	-2	1,669	-0.12%
2020/06/04	0	0.00	2	24.80	24.80	-2	1,634	-0.12%
2020/06/03	1	24.95	2	25.00	25.00	-1	1,644	-0.06%
2020/06/02	0	0.00	2	24.95	25.15	-2	1,632	-0.12%
2020/06/01	4	25.15	10	25.25	25.10	-6	1,619	-0.37%
2020/05/29	0	0.00	5	25.30	24.80	-5	1,600	-0.31%
2020/05/28	3	24.90	5	24.80	24.50	-2	1,548	-0.13%
2020/05/22	20	23.98	4	23.85	23.80	16	1,481	1.08%
2020/05/21	2	24.40	2	24.35	24.30	0	1,473	0.00%
2020/05/20	0	0.00	12	24.94	24.25	-12	1,469	-0.82%
2020/05/15	1	23.85	0	0.00	23.50	1	1,383	0.07%
2020/05/14	0	0.00	1	24.25	23.75	-1	1,366	-0.07%
2020/05/13	4	25.10	27.5	24.89	24.85	-23.5	1,340	-1.75%
2020/05/12	9	24.72	0	0.00	24.75	9	1,322	0.68%
2020/05/11	0	0.00	11	24.23	25.00	-11	1,306	-0.84%
2020/05/08	19	24.17	10	23.95	24.00	9	1,296	0.69%
2020/05/06	33	24.32	25	24.34	24.35	8	1,248	0.64%
2020/05/05	2	22.63	2	22.10	23.35	0	1,127	0.00%
2020/05/04	12	21.50	0	0.00	21.25	12	1,095	1.10%
2020/04/30	10	21.98	0	0.00	22.00	10	1,093	0.91%
2020/04/29	11	21.28	10	21.25	21.70	1	1,095	0.09%
2020/04/28	10	21.03	0	0.00	20.95	10	1,091	0.92%
2020/04/27	0	0.00	14	20.13	20.50	-14	1,114	-1.26%
2020/04/24	0	0.00	5	19.73	19.70	-5	1,115	-0.45%
2020/04/23	0	0.00	4	19.55	19.75	-4	1,116	-0.36%
2020/04/22	2	19.30	5	19.42	19.65	-3	1,114	-0.27%
2020/04/21	21	20.12	0	0.00	19.60	21	1,112	1.89%
2020/04/20	5	20.35	4	20.45	20.50	1	1,081	0.09%
2020/04/17	4	19.95	0	0.00	19.85	4	1,112	0.36%
2020/04/16	0	0.00	14	19.25	19.65	-14	1,140	-1.23%
2020/04/14	0	0.00	1	18.90	19.00	-1	1,134	-0.09%
2020/04/13	4	18.90	0	0.00	18.70	4	1,133	0.35%
2020/04/08	10	18.75	15	18.75	18.85	-5	1,137	-0.44%
2020/04/07	15	18.05	1	18.25	18.35	14	1,130	1.24%
2020/03/31	0	0.00	4	17.95	17.60	-4	1,123	-0.36%
2020/03/30	4	16.70	0	0.00	16.80	4	1,099	0.36%
2020/03/25	0	0.00	3	17.45	17.40	-3	1,118	-0.27%
2020/03/24	3	16.95	0.3	16.55	16.55	2.7	1,105	0.24%
2020/03/20	0	0.00	6	16.35	17.10	-6	1,111	-0.54%
2020/03/19	0	0.00	1	16.10	15.55	-1	1,096	-0.09%
2020/03/17	1	16.60	0	0.00	17.00	1	1,058	0.09%
2020/03/13	1	18.80	4	18.80	19.30	-3	1,002	-0.30%
2020/03/10	1	22.15	0	0.00	22.25	1	941	0.11%
2020/03/09	3	22.85	0	0.00	22.55	3	920	0.33%
2020/03/06	0.1	22.90	0	0.00	22.90	0.1	901	0.01%
2020/02/26	0	0.00	5	23.50	23.30	-5	886	-0.56%
2020/02/18	0	0.00	0.1	24.05	24.05	-0.1	849	-0.01%
2020/02/17	0	0.00	5	24.25	24.25	-5	864	-0.58%
2020/02/11	2	23.70	0	0.00	24.65	2	854	0.23%
2020/02/05	0	0.00	5	23.40	23.30	-5	868	-0.58%
2020/01/30	0	0.00	4	25.00	24.50	-4	834	-0.48%
2020/01/16	0	0.00	0.1	26.35	26.40	-0.1	792	-0.01%
2020/01/14	1	26.50	0	0.00	26.35	1	843	0.12%
2020/01/13	0	0.00	1	26.90	26.50	-1	870	-0.11%
2020/01/10	4	26.25	0.1	26.25	26.25	4	832	0.47%
2020/01/09	2	26.80	0	0.00	26.80	2	795	0.25%
2020/01/03	1	27.20	0	0.00	26.95	1	870	0.11%
2020/01/02	10	27.10	0	0.00	27.10	10	860	1.16%
2019/12/30	1	26.90	0	0.00	26.95	1	853	0.12%
2019/12/27	0	0.00	1	26.75	26.80	-1	842	-0.12%
2019/12/24	1	27.25	0	0.00	26.95	1	848	0.12%
2019/12/20	0	0.00	1	26.85	26.75	-1	826	-0.12%
2019/11/26	5	26.85	0.1	26.60	26.75	4.9	1,066	0.46%
2019/11/18	0	0.00	1	26.30	26.30	-1	1,114	-0.09%
2019/11/14	2	26.30	10	26.30	26.20	-8	1,124	-0.71%
2019/11/13	0	0.00	3	26.55	26.50	-3	1,128	-0.27%
2019/11/11	2	26.70	4	26.65	26.65	-2	1,129	-0.18%
2019/11/07	3	27.17	3	27.17	27.60	0	1,107	0.00%
2019/11/01	3	27.02	15	27.00	26.95	-12	1,079	-1.11%
2019/10/31	1	26.80	0	0.00	27.00	1	1,085	0.09%
2019/10/30	2	27.05	0	0.00	27.10	2	1,084	0.18%
2019/10/23	0	0.00	1	27.20	27.00	-1	1,112	-0.09%
2019/10/22	1	27.85	0	0.00	27.15	1	1,115	0.09%
2019/10/18	0	0.00	2	27.05	26.90	-2	1,060	-0.19%
2019/10/17	0	0.00	1	26.90	26.90	-1	1,074	-0.09%
2019/10/15	1	27.45	0	0.00	27.20	1	1,179	0.08%
2019/10/08	2	26.40	0	0.00	26.20	2	1,175	0.17%
2019/09/26	0	0.00	0.3	26.30	26.30	-0.3	1,252	-0.03%
2019/09/23	0	0.00	3	26.75	26.85	-3	1,297	-0.23%
2019/09/19	0	0.00	3	26.80	26.80	-3	1,296	-0.23%
2019/09/16	0	0.00	1	26.60	26.45	-1	1,225	-0.08%
2019/09/11	1	25.60	0	0.00	26.40	1	1,221	0.08%
2019/08/26	10	25.30	0	0.00	25.35	10	1,272	0.79%
2019/08/23	0	0.00	12	25.62	25.55	-12	1,273	-0.94%
2019/08/19	1	25.60	0	0.00	25.55	1	1,319	0.08%
2019/08/16	0	0.00	8	25.70	25.50	-8	1,337	-0.60%
2019/07/30	0	0.00	1	26.25	26.30	-1	1,573	-0.06%
2019/07/26	0	0.00	5	27.00	26.70	-5	1,719	-0.29%
2019/07/25	1	26.80	0	0.00	26.90	1	1,723	0.06%
2019/07/22	3	26.95	0	0.00	26.85	3	1,729	0.17%
2019/07/18	16	27.62	3	27.55	27.30	13	1,714	0.76%
2019/07/16	11	27.04	10	27.10	27.05	1	1,607	0.06%
2019/07/15	0	0.00	3	26.40	26.50	-3	1,548	-0.19%
2019/07/12	0	0.00	7	26.45	26.40	-7	1,564	-0.45%
2019/07/10	0.2	26.35	3	26.55	26.35	-2.9	1,622	-0.18%
2019/07/09	0	0.00	1	26.45	26.45	-1	1,643	-0.06%
2019/07/05	2	26.95	0	0.00	26.60	2	1,643	0.12%
2019/07/04	3	27.15	3	27.08	26.90	0	1,633	0.00%
2019/07/02	0	0.00	3	26.90	27.05	-3	1,625	-0.18%
2019/06/21	2	26.45	0	0.00	26.60	2	1,755	0.11%
2019/06/18	3	26.30	0	0.00	26.20	3	1,980	0.15%
2019/06/12	10	26.30	0	0.00	26.20	10	2,139	0.47%
2019/06/11	0	0.00	3	26.15	26.10	-3	2,118	-0.14%
2019/06/10	0	0.00	4	26.20	26.20	-4	2,114	-0.19%
2019/06/05	3	27.10	3	27.05	27.10	0	2,093	0.00%
2019/06/03	0	0.00	10	26.55	26.45	-10	2,088	-0.48%
2019/05/31	0	0.00	1	26.45	26.45	-1	2,103	-0.05%
2019/05/30	3	26.25	0	0.00	26.30	3	2,107	0.14%
2019/05/28	1	27.35	0	0.00	26.95	1	2,144	0.05%
2019/05/24	0	0.00	2	27.15	26.90	-2	2,302	-0.09%
2019/05/23	0	0.00	3	27.05	27.00	-3	2,339	-0.13%
2019/05/22	0	0.00	3	27.35	27.10	-3	2,380	-0.13%
2019/05/21	9	28.24	12	28.19	27.20	-3	2,470	-0.12%
2019/05/20	3	26.55	0	0.00	27.40	3	2,634	0.11%
2019/05/14	0	0.00	2	24.55	25.30	-2	2,945	-0.07%
2019/05/13	20	25.53	0	0.00	25.50	20	3,085	0.65%
2019/05/10	0	0.00	10	26.65	26.10	-10	3,094	-0.32%
2019/05/09	0	0.00	5	27.20	26.25	-5	3,088	-0.16%
2019/05/07	0	0.00	6	27.46	27.40	-6	3,076	-0.20%
2019/05/06	0	0.00	0.5	27.65	27.65	-0.5	3,088	-0.02%
2019/05/03	2	27.75	3	27.85	27.30	-1	3,091	-0.03%
2019/05/02	3	26.50	1	26.60	26.70	2	3,034	0.07%
2019/04/29	10	26.20	0	0.00	26.20	10	3,032	0.33%
2019/04/26	0	0.00	2	26.10	26.10	-2	3,026	-0.07%
2019/04/22	1	26.70	0	0.00	26.40	1	3,045	0.03%
2019/04/19	0	0.00	1	26.10	26.50	-1	3,065	-0.03%
2019/04/18	0	0.00	25	26.20	25.95	-25	3,073	-0.81%
2019/04/16	6	26.02	1	26.70	26.35	5	3,068	0.16%
2019/04/15	2	27.13	0	0.00	27.05	2	3,029	0.07%
2019/04/11	1	27.85	8	27.64	27.65	-7	3,012	-0.23%
2019/04/08	4	27.50	3	27.48	27.40	1	2,986	0.03%
2019/04/03	1	27.35	0	0.00	27.30	1	2,986	0.03%
2019/04/02	0	0.00	1	27.40	27.30	-1	2,980	-0.03%
2019/04/01	0	0.00	5	27.25	27.30	-5	2,993	-0.17%
2019/03/29	0	0.00	5	28.55	28.20	-5	3,007	-0.17%
2019/03/27	0	0.00	5	28.20	28.50	-5	2,985	-0.17%
2019/03/26	11	27.91	2	28.00	28.00	9	2,961	0.30%
2019/03/25	8	28.20	0	0.00	27.75	8	2,971	0.27%
2019/03/22	5	28.60	0	0.00	28.50	5	2,949	0.17%
2019/03/21	1	29.60	1	29.50	29.50	0	2,877	0.00%
2019/03/20	5	29.21	2	29.28	29.25	3	2,735	0.11%
2019/03/19	1	28.65	0	0.00	28.45	1	2,623	0.04%
2019/03/18	10	28.75	2	28.90	28.55	8	2,601	0.31%
2019/03/15	5	27.65	0	0.00	28.70	5	2,579	0.19%
2019/03/13	1	27.50	0	0.00	27.35	1	2,561	0.04%
2019/03/11	8	27.21	4	27.51	27.75	4	2,571	0.16%
2019/03/08	4	27.08	6	27.13	27.20	-2	2,575	-0.08%
2019/03/07	9	27.46	21	27.64	27.40	-12	2,602	-0.46%
2019/03/06	4	28.45	0	0.00	28.25	4	2,584	0.15%
2019/03/05	2	28.60	2	28.80	28.50	0	2,580	0.00%
2019/03/04	15	28.85	1	28.60	28.60	14	2,587	0.54%
2019/02/26	3	29.77	15	29.10	28.80	-12	2,590	-0.46%
2019/02/25	0	0.00	1.1	28.29	29.35	-1.1	2,499	-0.04%
2019/02/22	11	28.35	10	28.20	28.20	1	2,414	0.04%
2019/02/20	10	28.78	5	28.58	28.95	5	2,315	0.22%
2019/02/19	4	29.35	2	29.18	29.10	2	2,203	0.09%
2019/02/18	20	26.40	1	26.45	26.70	19	1,946	0.98%
2019/02/15	0.1	26.05	3	25.37	26.15	-2.9	1,928	-0.15%
2019/02/14	0	0.00	4	24.58	24.50	-4	1,725	-0.23%
2019/02/13	4	24.45	0	0.00	24.60	4	1,714	0.23%
2019/02/12	2	24.25	5	24.35	24.30	-3	1,684	-0.18%
2019/02/11	4	26.04	0	0.00	25.15	4	1,536	0.26%
2019/01/29	1	25.45	0	0.00	26.00	1	1,529	0.07%
2019/01/28	10	25.90	0	0.00	25.70	10	1,539	0.65%
2019/01/25	2	26.70	2	26.25	26.00	0	1,578	0.00%
2019/01/22	11	24.40	0	0.00	24.40	11	1,465	0.75%
2019/01/21	2	24.45	0	0.00	24.50	2	1,468	0.14%
2019/01/17	15	25.03	1	25.40	25.20	14	1,543	0.91%
2019/01/15	1	24.20	0	0.00	24.30	1	1,520	0.07%
2019/01/14	1	24.30	2	24.30	24.20	-1	1,523	-0.07%
2019/01/11	2	24.48	2	24.85	24.40	0	1,529	0.00%
2019/01/10	3	24.50	1	24.55	24.25	2	1,525	0.13%
2019/01/09	1	24.65	0	0.00	24.40	1	1,516	0.07%
2019/01/08	2	25.08	1	25.20	24.80	1	1,519	0.07%
2019/01/02	2	25.00	0	0.00	24.90	2	1,640	0.12%
2018/12/20	0	0.00	1	26.15	25.85	-1	2,715	-0.04%
2018/12/04	2	29.50	0	0.00	29.10	2	3,116	0.06%
2018/12/03	0	0.00	0.4	29.05	29.15	-0.4	3,118	-0.01%
2018/11/30	2	29.00	3.8	28.94	28.85	-1.8	3,110	-0.06%
2018/11/16	0	0.00	1	33.00	32.85	-1	3,018	-0.03%
2018/11/15	1	33.15	1	33.30	33.20	0	3,016	0.00%
2018/11/14	3	34.10	2	34.23	33.65	1	2,998	0.03%
2018/11/13	0	0.00	2	31.70	32.50	-2	2,910	-0.07%
2018/11/02	0	0.00	1	32.25	32.95	-1	2,855	-0.04%
2018/10/31	0	0.00	1	32.20	32.20	-1	2,793	-0.04%
2018/10/26	1	31.95	0	0.00	31.40	1	2,769	0.04%
2018/10/23	0	0.00	2	31.95	31.70	-2	2,757	-0.07%
2018/10/22	2	32.35	0	0.00	32.20	2	2,809	0.07%
2018/10/19	0	0.00	1	31.45	32.15	-1	2,876	-0.03%
2018/10/18	1	32.30	1	31.60	32.05	0	2,966	0.00%
2018/10/17	1	31.60	0	0.00	31.35	1	2,979	0.03%
2018/10/16	2	31.30	0.1	32.30	31.30	1.9	2,993	0.06%
2018/10/11	7	31.50	7	31.77	31.50	0	2,980	0.00%
2018/10/09	0	0.00	3	34.60	34.95	-3	2,938	-0.10%
2018/10/08	0	0.00	1	36.00	35.30	-1	2,986	-0.03%
2018/10/05	0	0.00	4	36.10	35.10	-4	3,037	-0.13%
2018/10/04	1	37.00	1	38.20	37.75	0	2,988	0.00%
2018/10/03	3	39.80	4	40.36	38.10	-1	2,958	-0.03%
2018/10/02	4	40.08	0	0.00	40.05	4	2,852	0.14%
2018/10/01	10	41.56	1	41.60	41.60	9	2,765	0.33%
2018/09/28	3.8	40.95	2	39.80	39.80	1.8	2,552	0.07%
2018/09/27	20.1	41.92	36	42.11	42.70	-15.9	2,425	-0.66%
2018/09/26	28	39.89	40	40.26	41.15	-12	2,053	-0.58%
2018/09/25	11	37.37	2	37.45	37.45	9	1,803	0.50%
2018/09/13	1	34.90	0	0.00	33.60	1	2,305	0.04%
2018/09/06	0	0.00	3	34.10	34.05	-3	2,370	-0.13%
2018/09/03	0	0.00	0	34.60	34.50	0	2,529	0.00%
2018/08/27	1	37.50	0	0.00	37.15	1	2,790	0.04%
2018/08/21	0	0.00	3	35.85	36.10	-3	2,937	-0.10%
2018/08/15	0	0.00	1	33.40	33.15	-1	3,272	-0.03%
2018/08/14	0	0.00	1	34.30	34.15	-1	3,339	-0.03%
2018/08/10	1	37.10	1	37.35	37.05	0	3,579	0.00%
2018/08/03	0.1	37.90	0	0.00	37.95	0.1	4,580	0.00%
2018/08/02	1.6	37.75	6	37.80	37.75	-4.4	4,827	-0.09%
2018/08/01	0	0.00	0.4	38.65	38.65	-0.4	4,964	-0.01%
2018/07/31	0.1	41.10	0	41.10	41.10	0	5,096	0.00%
2018/07/30	0	0.00	2	40.75	40.75	-2	5,153	-0.04%
2018/07/18	1	15.70	1	15.70	15.60	0	5,229	0.00%
2018/07/17	0	0.00	3	15.95	15.85	-3	5,248	-0.06%
2018/07/16	5	16.40	0	0.00	16.55	5	5,300	0.09%
2018/07/12	0	0.00	0.1	15.00	15.15	-0.1	5,518	0.00%
2018/07/10	4	15.55	0	0.00	15.45	4	5,750	0.07%
2018/07/05	54	15.52	0	0.00	15.20	54	7,094	0.76%
2018/07/03	5	17.05	0	0.00	17.00	5	7,720	0.06%
2018/06/28	9	17.76	0	0.00	17.75	9	8,279	0.11%
2018/06/27	13	18.08	0	0.00	18.05	13	8,685	0.15%
2018/06/25	0	0.00	5	18.15	18.15	-5	9,292	-0.05%
2018/06/22	0	0.00	1	18.70	18.40	-1	9,531	-0.01%
2018/06/21	0	0.00	16	19.00	18.90	-16	9,520	-0.17%
2018/06/20	1	19.20	1	19.15	19.10	0	9,512	0.00%
2018/06/19	7	19.74	3	20.10	19.35	4	9,482	0.04%
2018/06/15	11	19.20	0	0.00	19.10	11	9,398	0.12%
2018/06/14	25	19.77	11	19.73	19.70	14	9,338	0.15%
2018/06/13	5	19.37	1	18.50	19.70	4	9,122	0.04%
2018/06/12	0	0.00	2	18.00	17.95	-2	8,940	-0.02%
2018/06/11	1	18.15	0	0.00	18.15	1	8,918	0.01%
2018/06/08	1	18.10	0	0.00	18.10	1	8,919	0.01%
2018/06/07	1	19.00	7	18.57	18.30	-6	8,910	-0.07%
2018/06/06	2	18.45	0	0.00	18.40	2	8,919	0.02%
2018/06/04	3	19.20	0	0.00	18.85	3	8,870	0.03%
2018/06/01	0	0.00	5	17.99	18.90	-5	8,831	-0.06%
2018/05/30	6	18.53	13	18.68	18.50	-7	8,779	-0.08%
2018/05/29	1	18.60	5	18.30	18.45	-4	8,778	-0.05%
2018/05/28	5	18.40	0	0.00	18.25	5	8,746	0.06%
2018/05/25	13	19.00	0	0.00	18.70	13	8,721	0.15%
2018/05/24	6	19.30	6	19.27	19.30	0	8,710	0.00%
2018/05/23	6	18.33	0	0.00	18.05	6	8,637	0.07%
2018/05/22	5	19.15	0	0.00	18.95	5	8,568	0.06%
2018/05/18	0	0.00	0.2	19.40	19.50	-0.2	8,493	0.00%
2018/05/17	0	0.00	11	19.27	19.15	-11	8,462	-0.13%
2018/05/16	5	20.45	0	0.00	20.30	5	8,321	0.06%
2018/05/14	0	0.00	14	20.50	20.30	-14	8,277	-0.17%
2018/05/11	0	0.00	6	20.70	20.70	-6	8,260	-0.07%
2018/05/10	13	21.45	8	21.11	20.90	5	8,217	0.06%
2018/05/09	26	22.12	20	20.90	21.50	6	8,186	0.07%
2018/05/08	24	21.20	5	21.10	20.90	19	8,040	0.24%
2018/05/07	8	21.59	19	21.64	22.00	-11	7,918	-0.14%
2018/05/04	1	20.15	17	20.71	20.05	-16	7,744	-0.21%
2018/05/03	7	21.58	2	21.48	21.40	5	7,599	0.07%
2018/05/02	15.1	24.05	6	24.18	23.70	9.1	7,419	0.12%
2018/04/30	12	23.89	30	24.17	24.20	-18	7,147	-0.25%
2018/04/27	7	21.61	5	21.56	22.00	2	6,924	0.03%
2018/04/26	7.5	22.59	1	24.00	21.45	6.5	6,817	0.10%
2018/04/25	1	23.30	4	23.50	23.80	-3	6,690	-0.04%
2018/04/24	1	23.50	0	0.00	24.00	1	6,694	0.01%
2018/04/23	2	25.00	32	25.18	25.10	-30	6,860	-0.44%
2018/04/20	35	25.79	4	25.40	25.40	31	6,824	0.45%
2018/04/19	12	25.45	0	0.00	25.90	12	6,738	0.18%
2018/04/18	0	0.00	3	24.10	24.80	-3	6,566	-0.05%
2018/04/17	4	24.20	39	24.18	24.05	-35	6,658	-0.53%
2018/04/16	14	24.74	10	24.21	24.30	4	6,680	0.06%
2018/04/13	22	25.73	51	25.57	25.50	-29	6,977	-0.42%
2018/04/12	7	26.41	26	25.48	26.40	-19	6,854	-0.28%
2018/04/11	44	24.63	39	23.95	26.05	5	6,572	0.08%
2018/04/10	1.1	24.18	17	24.08	23.70	-15.9	5,896	-0.27%
2018/04/03	0.1	20.00	20	19.38	20.10	-19.9	5,118	-0.39%
2018/04/02	10	18.40	1	18.75	18.40	9	4,878	0.18%
2018/03/31	0	0.00	21	18.57	18.60	-21	4,723	-0.44%
2018/03/30	10	18.46	6	18.61	18.35	4	4,498	0.09%
2018/03/29	6	16.03	35	16.94	17.70	-29	4,080	-0.71%
2018/03/28	7	16.11	11	15.95	16.20	-4	3,675	-0.11%
2018/03/27	1	15.80	0	0.00	15.80	1	3,398	0.03%
2018/03/23	1	14.00	0	0.00	14.30	1	3,129	0.03%
2018/03/14	0	0.00	1	14.40	14.25	-1	3,092	-0.03%
2018/03/06	0	0.00	10	14.25	14.25	-10	3,016	-0.33%
2018/02/06	0	0.00	4	12.70	12.80	-4	2,951	-0.14%
2018/02/01	0	0.00	2	14.60	14.60	-2	2,930	-0.07%
2018/01/23	10	14.30	0	0.00	14.50	10	3,107	0.32%
2018/01/19	1	14.55	0	0.00	14.55	1	3,098	0.03%
2018/01/18	1	14.75	0	0.00	14.80	1	3,062	0.03%
2018/01/17	0	0.00	11	14.82	15.25	-11	2,957	-0.37%
2018/01/15	2	13.40	2	14.00	13.70	0	2,661	0.00%
2018/01/12	2	13.70	3	14.05	13.80	-1	2,617	-0.04%
2018/01/11	8	13.52	19	14.23	13.85	-11	2,561	-0.43%
2018/01/10	5	14.70	15	14.78	14.75	-10	2,356	-0.42%
2018/01/09	27	14.97	20.2	15.06	15.25	6.9	2,210	0.31%
2018/01/08	2	13.90	0	0.00	13.90	2	1,768	0.11%
2018/01/05	0	0.00	22	12.29	12.65	-22	1,616	-1.36%
2018/01/04	0	0.00	4	11.45	11.50	-4	1,419	-0.28%
2018/01/02	4	11.45	0	0.00	11.45	4	1,450	0.28%