台通 (8011)-凱基-岡山券商分點個股進出

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

台通

(8011)

可現股當沖

股價
23.45
漲跌
▼0.20
漲幅
-0.85%
成交量
2,449張
產業
上市通信網路類股
188人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

台通 (8011)籌碼相關－凱基-岡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-岡山券商分點個股進出
凱基-岡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
2024/06/14	10	23.49	10	23.86	23.65	0	5,591	0.00%
2024/06/13	1	23.15	0	0.00	23.00	1	6,014	0.02%
2024/06/11	0	0.00	1	23.00	23.10	-1	6,405	-0.02%
2024/06/06	2.2	21.75	8	21.80	21.65	-5.8	8,232	-0.07%
2024/05/30	1	23.30	0	0.00	23.40	1	10,516	0.01%
2024/05/29	1	23.70	5	23.75	23.75	-4	10,743	-0.04%
2024/05/28	0	0.00	6	23.25	22.90	-6	10,766	-0.06%
2024/05/27	0	23.05	0	0.00	23.00	0	10,801	0.00%
2024/05/22	0	0.00	3	22.65	22.45	-3	11,009	-0.03%
2024/05/15	4	21.75	0	0.00	21.70	4	11,520	0.03%
2024/05/13	1	22.05	0	0.00	22.10	1	11,724	0.01%
2024/05/10	0	0.00	1	23.35	23.65	-1	11,749	-0.01%
2024/05/07	1	21.80	0	0.00	21.65	1	11,978	0.01%
2024/05/06	0	0.00	5	21.80	21.90	-5	12,025	-0.04%
2024/04/29	0	0.00	1	22.10	22.00	-1	12,078	-0.01%
2024/04/26	5	22.00	0	0.00	21.95	5	12,097	0.04%
2024/04/25	0.3	21.70	0	0.00	21.65	0.3	12,090	0.00%
2024/04/24	2	21.60	0	0.00	21.80	2	12,106	0.02%
2024/04/23	5	23.71	0	0.00	24.00	5	11,908	0.04%
2024/04/22	2	23.85	10	24.15	23.85	-8	11,873	-0.07%
2024/04/18	9	26.37	1	26.15	26.15	8	11,732	0.07%
2024/04/17	1	25.95	2	26.08	26.20	-1	11,689	-0.01%
2024/04/16	0	0.00	1.3	25.24	25.20	-1.3	11,764	-0.01%
2024/04/15	1.3	26.14	0	0.00	26.00	1.3	11,791	0.01%
2024/04/12	7	26.61	7	26.26	26.15	0	11,923	0.00%
2024/04/11	5	25.66	6	25.86	25.75	-1	11,938	-0.01%
2024/03/29	0	0.00	8	24.15	23.75	-8	11,996	-0.07%
2024/03/28	8	23.89	0	0.00	23.65	8	12,109	0.07%
2024/03/27	2	23.55	0	0.00	23.55	2	12,098	0.02%
2024/03/26	3	23.78	0	0.00	23.40	3	12,094	0.02%
2024/03/25	4	25.40	12	25.22	25.20	-8	12,088	-0.07%
2024/03/22	0	0.00	4	25.00	24.90	-4	12,232	-0.03%
2024/03/21	1	26.20	1	25.55	25.60	0	12,191	0.00%
2024/03/20	4	25.56	4	25.85	25.40	0	12,186	0.00%
2024/03/19	16	26.44	16	26.51	25.95	0	12,325	0.00%
2024/03/18	7	25.65	9.1	25.37	25.35	-2.1	12,262	-0.02%
2024/03/15	4	28.00	0	0.00	28.00	4	12,625	0.03%
2024/03/14	21	31.58	15.3	31.32	31.10	5.7	12,670	0.04%
2024/03/13	31	33.28	25.6	32.24	32.95	5.4	12,421	0.04%
2024/03/12	8	31.94	7	33.55	33.55	1	11,124	0.01%
2024/03/11	0	0.00	7	30.47	30.50	-7	10,626	-0.07%
2024/03/08	11	27.69	6	27.52	27.75	5	10,468	0.05%
2024/03/07	5.1	28.58	3	27.87	27.00	2.1	10,180	0.02%
2024/03/06	45.3	29.53	27	29.38	29.20	18.3	9,852	0.19%
2024/03/05	8	28.48	6	28.38	29.25	2	8,938	0.02%
2024/03/04	1	26.00	0	0.00	26.60	1	8,323	0.01%
2024/03/01	1	23.30	1	24.20	24.20	0	8,062	0.00%
2024/02/29	0.2	23.75	1	23.40	23.40	-0.8	7,924	-0.01%
2024/02/26	0	0.00	2	23.80	23.50	-2	7,890	-0.03%
2024/02/23	2	24.70	2	24.25	23.90	0	7,900	0.00%
2024/02/22	1.2	24.37	0.1	23.90	23.80	1.1	7,902	0.01%
2024/02/21	0	0.00	2	23.90	24.00	-2	7,868	-0.03%
2024/02/20	1.3	23.90	0	0.00	23.95	1.3	7,801	0.02%
2024/02/19	7	24.59	4	24.65	24.65	3	7,654	0.04%
2024/02/16	0.3	23.75	1	23.60	23.70	-0.7	7,530	-0.01%
2024/02/05	1	24.35	3	24.47	24.15	-2	7,435	-0.03%
2024/02/01	0.3	22.95	3.5	23.36	22.60	-3.2	7,361	-0.04%
2024/01/30	6.5	23.73	6	23.73	23.65	0.5	7,002	0.01%
2024/01/25	0	0.00	2	22.50	22.55	-2	6,862	-0.03%
2024/01/18	9	23.17	2	23.05	22.95	7	6,652	0.11%
2024/01/15	1	22.35	1	22.15	22.30	0	6,476	0.00%
2024/01/12	0	0.00	0.1	21.80	21.60	-0.1	6,449	0.00%
2024/01/08	0.1	22.70	5	22.81	22.60	-5	6,059	-0.08%
2024/01/05	2	25.00	1	24.95	24.65	1	5,793	0.02%
2024/01/04	1	24.45	0	0.00	23.90	1	5,504	0.02%
2024/01/02	1	24.55	1	23.80	24.30	0	5,376	0.00%
2023/12/29	3	24.70	0	0.00	24.20	3	5,264	0.06%
2023/12/28	0	0.00	1	24.30	23.90	-1	4,999	-0.02%
2023/12/27	0	0.00	0.2	23.20	23.10	-0.2	4,838	0.00%
2023/12/21	0.2	23.10	0	0.00	23.25	0.2	4,517	0.00%
2023/12/20	8	23.25	8	23.35	23.35	0	4,422	0.00%
2023/12/13	11	23.65	12	23.33	23.95	-1	3,603	-0.03%
2023/12/12	13	23.52	15	23.60	23.75	-2	3,226	-0.06%
2023/12/11	0	0.00	1	22.35	22.35	-1	2,403	-0.04%
2023/12/08	4	20.90	3	20.43	20.35	1	2,314	0.04%
2023/12/07	1	20.50	4	20.30	20.20	-3	2,223	-0.13%
2023/12/06	4	20.48	8	20.23	20.25	-4	2,175	-0.18%
2023/12/05	1.9	20.10	1	19.50	20.10	0.9	2,119	0.04%
2023/12/04	1	20.15	11	19.79	19.70	-10	2,090	-0.48%
2023/11/30	0	0.00	5	19.75	19.85	-5	2,039	-0.25%
2023/11/29	15	19.55	12	19.68	19.55	3	2,034	0.15%
2023/11/28	11	19.70	0	0.00	19.60	11	2,036	0.54%
2023/11/27	0	0.00	10	19.60	19.45	-10	2,028	-0.49%
2023/11/22	2	20.05	2	19.90	19.95	0	1,929	0.00%
2023/11/21	2	19.45	3.2	19.40	19.40	-1.2	1,855	-0.06%
2023/11/20	0	0.00	1	18.70	18.80	-1	1,715	-0.06%
2023/11/15	0	0.00	3	18.60	18.40	-3	1,664	-0.18%
2023/11/14	5	18.81	0	0.00	18.75	5	1,621	0.31%
2023/11/10	2	17.70	3	18.15	17.45	-1	1,478	-0.07%
2023/11/09	6	18.63	3	18.37	18.40	3	1,421	0.21%
2023/11/03	0	0.00	0	17.70	17.75	0	1,291	0.00%
2023/10/30	0	0.00	0.2	17.60	17.45	-0.2	1,242	-0.01%
2023/10/27	0	17.95	2	17.95	17.80	-2	1,245	-0.16%
2023/10/26	1	18.10	1	18.15	17.90	0	1,257	0.00%
2023/10/06	2	19.30	0	0.00	19.30	2	1,476	0.14%
2023/10/05	0.7	19.50	0	0.00	19.15	0.7	1,472	0.04%
2023/10/03	0	0.00	0.5	19.50	19.20	-0.5	1,421	-0.04%
2023/09/25	0	0.00	0.5	18.30	18.25	-0.5	1,422	-0.04%
2023/09/21	0.1	18.90	0	0.00	18.80	0.1	1,410	0.01%
2023/09/18	1.1	19.90	1	19.85	19.70	0.1	1,341	0.01%
2023/09/15	0	0.00	1	19.70	19.25	-1	1,291	-0.08%
2023/09/04	2	18.25	4	18.18	18.10	-2	1,311	-0.15%
2023/09/01	2	18.43	0	0.00	18.50	2	1,422	0.14%
2023/08/30	2	18.28	10	18.15	18.15	-8	1,464	-0.55%
2023/08/29	18	18.28	10	18.20	18.10	8	1,489	0.54%
2023/08/28	0	0.00	12	17.85	17.85	-12	1,533	-0.78%
2023/08/25	7	17.91	3	17.77	17.75	4	1,603	0.25%
2023/08/24	8	17.48	0	0.00	17.40	8	1,806	0.44%
2023/07/28	1	16.95	0	0.00	17.05	1	2,857	0.03%
2023/07/18	6	18.60	2	18.55	18.65	4	2,872	0.14%
2023/07/17	0	0.00	2	19.80	19.80	-2	2,809	-0.07%
2023/07/06	1	18.75	0	0.00	18.65	1	2,635	0.04%
2023/07/03	0	0.00	2	18.70	18.65	-2	2,590	-0.08%
2023/06/28	0	0.00	3	17.98	18.00	-3	2,540	-0.12%
2023/06/27	1	17.85	0	0.00	17.40	1	2,519	0.04%
2023/06/26	10	17.55	0	0.00	17.65	10	2,508	0.40%
2023/06/14	0	17.45	0	0.00	17.50	0	2,439	0.00%
2023/06/12	0.5	17.80	0	0.00	17.70	0.5	2,399	0.02%
2023/06/08	1	19.05	1	18.75	18.75	0	2,299	0.00%
2023/06/06	0	0.00	1	19.25	19.60	-1	2,118	-0.05%
2023/06/02	2	19.65	0	0.00	19.55	2	2,049	0.10%
2023/05/31	10	20.15	12	19.83	19.90	-2	1,945	-0.10%
2023/05/30	6	20.35	4	19.40	19.95	2	1,860	0.11%
2023/05/29	1	18.80	0	0.00	18.65	1	1,631	0.06%
2023/05/24	0	0.00	1	18.15	18.20	-1	1,440	-0.07%
2023/05/18	0	0.00	1	17.80	17.70	-1	1,238	-0.08%
2023/05/16	0	0.00	2	18.10	17.85	-2	1,078	-0.19%
2023/05/15	1	17.70	3	17.80	17.40	-2	943	-0.21%
2023/05/12	0	0.00	3	16.43	16.55	-3	664	-0.45%
2023/05/11	1	15.30	0	0.00	15.05	1	529	0.19%
2023/04/28	0.1	15.85	0	0.00	15.50	0.1	382	0.03%
2023/04/27	1	15.95	0	0.00	16.10	1	324	0.31%
2023/04/25	0.1	15.10	0	0.00	14.90	0.1	252	0.04%
2023/04/24	0.2	15.15	0	0.00	15.05	0.2	250	0.06%
2023/04/20	0.1	15.50	0	0.00	15.05	0.1	248	0.04%
2023/04/18	0	0.00	6	15.75	15.50	-6	230	-2.60%
2023/04/12	0.1	15.30	0	0.00	15.10	0.1	196	0.03%
2023/03/31	0.1	14.80	0	0.00	14.75	0.1	175	0.03%
2023/03/28	0.1	14.80	0	0.00	14.45	0.1	178	0.08%
2023/03/22	0.1	14.70	0	0.00	14.65	0.1	174	0.06%
2023/03/01	0	0.00	10	14.80	14.65	-10	265	-3.76%
2023/02/21	0.1	14.80	0	0.00	14.65	0.1	271	0.02%
2023/02/10	0.1	14.50	0	0.00	14.25	0.1	278	0.02%
2023/01/17	0.1	14.15	0	0.00	14.00	0.1	285	0.04%
2023/01/12	0.1	14.20	0	0.00	14.05	0.1	286	0.02%
2023/01/04	0.1	14.45	0	0.00	14.20	0.1	300	0.03%
2022/12/28	1	14.15	0	0.00	14.20	1	314	0.32%
2022/12/26	9	14.30	0	0.00	14.35	9	319	2.81%
2022/12/09	2	14.90	0	0.00	14.90	2	346	0.58%
2022/12/07	2	15.15	0	0.00	15.15	2	348	0.57%
2022/11/29	0	0.00	1	15.15	14.95	-1	328	-0.30%
2022/11/21	0	14.30	0	0.00	14.15	0	341	0.01%
2022/11/14	0	14.30	0	0.00	14.30	0	361	0.01%
2022/10/05	0	0.00	0.1	14.60	14.45	-0.1	881	-0.01%
2022/09/02	1	16.35	1	16.25	16.25	0	932	0.00%
2022/09/01	0	0.00	1	16.05	16.05	-1	926	-0.11%
2022/08/25	1	16.45	0	0.00	16.40	1	1,117	0.09%
2022/08/23	1	16.20	1	16.20	16.20	0	1,116	0.00%
2022/08/19	1	16.45	1	16.30	16.40	0	1,110	0.00%
2022/08/18	3	16.40	3	16.30	16.30	0	1,103	0.00%
2022/08/17	0	0.00	4	16.05	16.05	-4	1,095	-0.36%
2022/08/15	0	0.00	10	16.20	16.20	-10	1,077	-0.93%
2022/08/11	0	0.00	1	16.40	16.40	-1	1,047	-0.10%
2022/08/10	9	16.94	4	16.93	16.85	5	1,009	0.50%
2022/08/09	1	15.75	4	16.08	16.30	-3	862	-0.35%
2022/08/08	14	16.25	3	15.68	16.10	11	760	1.45%
2022/08/01	1	14.80	0	0.00	14.85	1	640	0.16%
2022/07/20	0	0.00	1	14.25	14.25	-1	646	-0.15%
2022/07/18	0	0.00	1	14.35	14.40	-1	648	-0.15%
2022/07/15	2	14.28	1	14.25	14.30	1	646	0.15%
2022/07/14	0	0.00	2	14.23	14.25	-2	648	-0.31%
2022/07/13	2	14.08	1	13.95	13.95	1	646	0.15%
2022/07/11	2	14.23	0	0.00	14.05	2	645	0.31%
2022/07/08	3	14.45	3	14.30	14.25	0	645	0.00%
2022/07/07	5	13.89	5	14.03	14.05	0	631	0.00%
2022/07/01	0.1	14.20	0	0.00	13.75	0.1	625	0.01%
2022/06/29	1	15.20	1	15.05	15.05	0	616	0.00%
2022/06/28	1	15.05	0	0.00	15.10	1	616	0.16%
2022/06/27	3	15.30	4	15.31	15.30	-1	621	-0.16%
2022/06/20	0	0.00	1	15.40	14.70	-1	712	-0.14%
2022/06/17	0	0.00	1	15.30	15.40	-1	710	-0.14%
2022/06/16	3	15.68	2	15.95	15.45	1	706	0.14%
2022/06/15	2	15.60	1	15.85	15.60	1	705	0.14%
2022/06/14	2	15.68	2	15.98	15.65	0	707	0.00%
2022/06/13	1	15.80	0	0.00	15.60	1	698	0.14%
2022/06/08	1	16.90	0	0.00	16.45	1	685	0.15%
2022/06/07	1	16.70	1	16.60	16.70	0	635	0.00%
2022/06/02	1	16.15	1	16.25	16.15	0	505	0.00%
2022/05/31	0	17.50	1	16.40	16.30	-1	561	-0.18%
2022/05/26	1	16.10	0	0.00	15.80	1	573	0.17%
2022/05/24	2	16.30	2	16.25	16.10	0	590	0.00%
2022/05/19	0	15.70	0	0.00	15.75	0	580	0.00%
2022/04/27	1	15.40	0	0.00	15.60	1	710	0.14%
2022/04/11	2	16.85	2	16.60	16.40	0	1,258	0.00%
2022/04/06	2	17.05	1	17.10	17.00	1	1,280	0.08%
2022/03/30	0	0.00	6	18.05	17.60	-6	1,385	-0.43%
2022/03/28	6	17.79	0	0.00	17.75	6	1,395	0.43%
2022/03/25	2	18.25	11	18.22	18.40	-9	1,390	-0.65%
2022/03/24	4	17.70	0	0.00	17.65	4	1,332	0.30%
2022/03/18	6	17.33	0	0.00	17.30	6	1,412	0.42%
2022/03/17	0	0.00	10.6	17.25	17.25	-10.6	1,483	-0.71%
2022/03/03	1	18.25	1	18.55	18.25	0	1,697	0.00%
2022/03/01	1	18.65	1	18.30	18.30	0	1,790	0.00%
2022/02/25	0	18.00	5	17.80	17.85	-5	1,860	-0.27%
2022/02/24	1	18.30	3	18.30	17.80	-2	2,203	-0.09%
2022/02/21	0	0.00	10	18.90	18.90	-10	2,473	-0.40%
2022/02/18	2	18.85	2	18.80	18.85	0	2,818	0.00%
2022/02/16	0	0.00	1	18.75	18.70	-1	3,086	-0.03%
2022/02/14	1	18.55	0	0.00	18.40	1	3,150	0.03%
2022/02/07	0	0.00	1	18.90	18.95	-1	3,263	-0.03%
2022/01/26	1	17.70	0	0.00	17.55	1	3,223	0.03%
2022/01/20	1	18.85	0	0.00	18.90	1	3,287	0.03%
2022/01/19	0	0.00	1	18.90	18.85	-1	3,369	-0.03%
2022/01/14	0	0.00	3	18.68	18.70	-3	3,474	-0.09%
2022/01/11	3	19.77	2	19.90	19.40	1	3,449	0.03%
2022/01/10	1	19.20	1	19.45	19.10	0	3,406	0.00%
2022/01/06	2	20.10	2	20.00	20.05	0	3,368	0.00%
2022/01/05	3	20.20	1	20.65	20.55	2	3,336	0.06%
2022/01/03	0	0.00	1	19.60	19.60	-1	2,973	-0.03%
2021/12/30	1	20.25	1	19.85	19.85	0	2,979	0.00%
2021/12/29	1	20.15	1	20.05	20.05	0	2,998	0.00%
2021/12/28	0	0.00	2	19.90	19.95	-2	3,005	-0.07%
2021/12/27	4	19.76	6	20.08	20.30	-2	3,010	-0.07%
2021/12/24	0	0.00	2	19.40	19.40	-2	2,993	-0.07%
2021/12/23	2	19.43	0	0.00	19.40	2	3,115	0.06%
2021/12/22	1	19.10	1	19.45	19.15	0	3,505	0.00%
2021/12/21	0	0.00	1	19.25	19.25	-1	3,747	-0.03%
2021/12/20	3	19.37	2	19.50	19.35	1	3,769	0.03%
2021/12/17	2	19.88	0	0.00	19.70	2	3,756	0.05%
2021/12/16	0	0.00	1	19.95	20.20	-1	3,742	-0.03%
2021/12/15	1	19.70	1	19.90	19.95	0	3,711	0.00%
2021/12/14	2	19.83	0	0.00	19.60	2	3,700	0.05%
2021/12/13	6	20.26	7	20.23	20.30	-1	3,672	-0.03%
2021/12/09	1	20.00	2	19.90	19.50	-1	3,581	-0.03%
2021/12/08	1	19.50	0	0.00	19.40	1	3,528	0.03%
2021/12/07	0	0.00	1	19.25	19.25	-1	3,516	-0.03%
2021/12/06	1	19.45	1	19.30	19.35	0	3,500	0.00%
2021/12/03	3	19.70	5	19.54	19.35	-2	3,487	-0.06%
2021/12/02	1	19.45	0	0.00	19.00	1	3,444	0.03%
2021/12/01	0	0.00	2	19.73	19.80	-2	3,415	-0.06%
2021/11/30	6	19.80	3	19.77	19.60	3	3,383	0.09%
2021/11/29	0	0.00	2	19.25	19.15	-2	3,325	-0.06%
2021/11/26	1	19.30	0	0.00	19.55	1	3,297	0.03%
2021/11/25	0	0.00	1	20.30	20.30	-1	3,245	-0.03%
2021/11/24	3	20.68	2	20.33	20.90	1	3,202	0.03%
2021/11/23	6	21.65	9	21.83	20.00	-3	3,118	-0.10%
2021/11/22	0	0.00	2	20.70	20.90	-2	2,772	-0.07%
2021/11/19	1	19.25	0	0.00	19.00	1	2,662	0.04%
2021/11/18	4	20.46	6	19.77	19.65	-2	2,605	-0.08%
2021/11/17	21	21.16	15	21.46	21.10	6	2,495	0.24%
2021/11/16	16	20.00	4	20.34	20.35	12	2,149	0.56%
2021/11/15	1	18.25	2	18.40	18.50	-1	1,920	-0.05%
2021/11/11	4	18.64	4	18.51	18.40	0	1,879	0.00%
2021/11/08	3	18.30	3	18.05	18.05	0	1,821	0.00%
2021/11/04	5	18.42	6	18.40	18.40	-1	1,807	-0.06%
2021/11/01	1	18.10	0	0.00	18.10	1	1,863	0.05%
2021/10/28	0	0.00	2	17.70	17.60	-2	1,828	-0.11%
2021/10/27	3	17.95	3	18.00	18.05	0	1,815	0.00%
2021/10/25	4	17.64	2	17.53	17.70	2	1,718	0.12%
2021/10/22	3	16.72	2	16.70	16.65	1	1,662	0.06%
2021/10/20	1	16.40	0	0.00	16.20	1	1,728	0.06%
2021/10/07	1	16.50	0	0.00	16.45	1	1,862	0.05%
2021/10/05	0	0.00	5	16.72	16.85	-5	1,873	-0.27%
2021/10/01	10	17.16	3	17.60	16.85	7	1,834	0.38%
2021/09/30	2	19.08	1	19.10	18.40	1	1,779	0.06%
2021/09/29	58	18.78	55	18.79	19.40	3	1,655	0.18%
2021/09/28	3	18.60	6	18.51	18.90	-3	1,268	-0.24%
2021/09/27	3	16.95	3	17.20	17.20	0	1,019	0.00%
2021/09/23	0	0.00	1	16.50	16.35	-1	1,003	-0.10%
2021/09/22	1	16.35	0	0.00	16.35	1	1,007	0.10%
2021/09/01	0	0.00	2	16.40	16.40	-2	1,139	-0.18%
2021/08/30	1	16.25	0	0.00	16.30	1	1,137	0.09%
2021/08/26	0	0.00	3	16.10	16.00	-3	1,156	-0.26%
2021/08/18	0	0.00	1	15.70	15.70	-1	1,294	-0.08%
2021/08/05	1	17.20	2	17.20	17.15	-1	1,208	-0.08%
2021/08/03	2	17.20	0	0.00	17.25	2	1,305	0.15%
2021/07/29	0	0.00	1	17.60	17.60	-1	1,331	-0.08%
2021/07/28	1	17.35	0	0.00	17.40	1	1,349	0.07%
2021/07/26	3	17.92	4	17.83	18.00	-1	1,431	-0.07%
2021/07/23	1	17.45	2	17.30	17.35	-1	1,383	-0.07%
2021/07/22	3	17.35	3	17.05	17.05	0	1,397	0.00%
2021/07/21	0	0.00	4	16.71	16.70	-4	1,429	-0.28%
2021/07/20	9	17.43	0	0.00	17.10	9	1,436	0.63%
2021/07/16	0	0.00	1	17.65	17.45	-1	1,418	-0.07%
2021/07/14	2	17.58	0	0.00	17.20	2	1,471	0.14%
2021/07/13	0	0.00	2	17.88	17.90	-2	1,497	-0.13%
2021/07/12	1	17.15	0	0.00	17.05	1	1,516	0.07%
2021/07/06	2	17.80	0	0.00	17.80	2	1,744	0.11%
2021/07/05	1	17.80	3	18.03	18.00	-2	1,780	-0.11%
2021/07/01	0	0.00	1	17.95	17.50	-1	1,842	-0.05%
2021/06/30	2	17.75	0	0.00	17.70	2	1,848	0.11%
2021/06/29	1	17.90	0	0.00	17.80	1	1,859	0.05%
2021/06/28	0	0.00	1	18.10	18.15	-1	1,894	-0.05%
2021/06/25	1	18.05	0	0.00	17.95	1	1,907	0.05%
2021/06/24	0	0.00	2	18.23	18.10	-2	1,914	-0.10%
2021/06/23	0	0.00	1	17.65	17.95	-1	1,910	-0.05%
2021/06/21	1.2	17.53	0	0.00	17.25	1.2	1,921	0.06%
2021/06/18	1.4	17.99	1	17.90	17.90	0.4	1,936	0.02%
2021/06/17	0	0.00	1	18.10	18.10	-1	1,959	-0.05%
2021/06/15	1	18.00	1	18.15	18.00	0	1,997	0.00%
2021/06/11	1	17.95	0	0.00	18.00	1	2,053	0.05%
2021/06/10	1	18.65	2	18.48	18.05	-1	2,056	-0.05%
2021/06/04	1	17.85	0	0.00	18.00	1	2,027	0.05%
2021/06/03	1	18.30	0	0.00	18.20	1	2,038	0.05%
2021/06/02	0	0.00	1	18.30	18.05	-1	2,054	-0.05%
2021/06/01	1	18.40	0	0.00	18.60	1	2,034	0.05%
2021/05/31	0	0.00	3	18.45	18.75	-3	1,992	-0.15%
2021/05/24	0	0.00	1	16.05	16.15	-1	2,025	-0.05%
2021/05/21	1	15.70	2	15.83	15.95	-1	2,040	-0.05%
2021/05/20	1	15.50	0	0.00	15.50	1	2,066	0.05%
2021/05/19	0	0.00	1	16.00	16.10	-1	2,082	-0.05%
2021/05/18	0	0.00	1	14.75	15.20	-1	2,119	-0.05%
2021/05/17	1	13.85	1	14.50	13.85	0	2,128	0.00%
2021/05/14	4	15.50	1	16.20	15.35	3	2,105	0.14%
2021/05/13	0	0.00	7	14.81	15.60	-7	2,136	-0.33%
2021/05/12	7	15.45	6	16.12	15.30	1	2,127	0.05%
2021/05/11	9	17.63	3	17.35	16.90	6	2,091	0.29%
2021/05/10	1	18.60	1	18.80	18.55	0	2,068	0.00%
2021/05/07	0	0.00	1	18.60	19.00	-1	2,082	-0.05%
2021/05/06	2	18.40	0	0.00	18.10	2	2,078	0.10%
2021/05/05	3	18.35	2	18.50	18.30	1	2,109	0.05%
2021/05/04	7	18.95	2	19.43	18.50	5	2,118	0.24%
2021/05/03	8	20.73	0	0.00	20.10	8	2,099	0.38%
2021/04/29	1	21.80	1	21.80	21.80	0	2,072	0.00%
2021/04/27	0	0.00	2	21.63	21.80	-2	2,287	-0.09%
2021/04/26	1	21.10	0	0.00	21.15	1	2,452	0.04%
2021/04/23	1	20.70	2	21.15	21.05	-1	2,492	-0.04%
2021/04/22	3	20.97	3	21.43	21.00	0	2,559	0.00%
2021/04/21	2	22.15	0	0.00	22.15	2	2,712	0.07%
2021/04/19	3	22.33	0	0.00	22.30	3	2,888	0.10%
2021/04/16	0	0.00	7	22.26	22.40	-7	2,933	-0.24%
2021/04/15	0	0.00	1	21.70	21.70	-1	2,975	-0.03%
2021/04/14	3	21.20	4	21.40	21.35	-1	3,042	-0.03%
2021/04/13	2	22.20	0	0.00	21.70	2	3,216	0.06%
2021/04/12	3	21.50	9	22.41	22.50	-6	3,698	-0.16%
2021/04/09	4	20.88	1	21.20	21.00	3	3,943	0.08%
2021/04/08	1	21.50	3	21.30	21.45	-2	4,080	-0.05%
2021/04/07	0	21.20	3	20.88	20.85	-3	4,044	-0.07%
2021/04/06	5	20.81	4	20.71	20.70	1	4,058	0.02%
2021/04/01	2	21.00	2	21.25	20.70	0	4,091	0.00%
2021/03/31	6	20.63	7	20.77	20.70	-1	4,129	-0.02%
2021/03/30	5	20.68	1	20.90	20.65	4	4,139	0.10%
2021/03/29	1	20.75	0	0.00	20.75	1	4,177	0.02%
2021/03/26	1	20.75	1	20.85	20.75	0	4,279	0.00%
2021/03/25	0	0.00	2	21.00	20.80	-2	4,364	-0.05%
2021/03/24	1	20.90	1	21.20	21.00	0	4,607	0.00%
2021/03/23	6	21.63	17	21.73	21.00	-11	4,956	-0.22%
2021/03/22	14	21.43	11	21.64	21.50	3	5,019	0.06%
2021/03/18	4	21.31	0	0.00	21.35	4	5,209	0.08%
2021/03/17	10	21.75	5	21.69	21.50	5	5,257	0.10%
2021/03/15	1	20.80	0	0.00	20.80	1	5,524	0.02%
2021/03/11	0	0.00	1	20.90	20.95	-1	5,712	-0.02%
2021/03/10	2	20.80	1	21.00	20.65	1	5,896	0.02%
2021/03/09	3	20.53	2	21.00	20.50	1	5,936	0.02%
2021/03/08	4	21.08	0	0.00	21.00	4	6,085	0.07%
2021/03/05	0	0.00	1	22.20	21.75	-1	6,305	-0.02%
2021/03/04	1	22.00	1	22.30	21.95	0	6,432	0.00%
2021/03/02	0	0.00	1	22.20	21.70	-1	6,534	-0.02%
2021/02/26	1	21.85	3	22.23	22.20	-2	6,631	-0.03%
2021/02/25	0	0.00	2	22.20	22.15	-2	6,623	-0.03%
2021/02/24	1	22.60	1	22.85	22.40	0	6,681	0.00%
2021/02/23	2	22.55	1	22.80	22.70	1	6,696	0.01%
2021/02/22	0	0.00	1	22.75	22.60	-1	6,703	-0.01%
2021/02/19	2	22.03	1	22.20	22.15	1	6,744	0.01%
2021/02/18	7	21.97	5	21.81	22.20	2	6,891	0.03%
2021/02/17	4	21.19	2	21.43	21.20	2	7,045	0.03%
2021/02/04	2	20.90	1	21.15	20.80	1	7,188	0.01%
2021/02/03	3	20.95	2	21.20	21.10	1	7,145	0.01%
2021/01/27	0	0.00	1	20.90	21.15	-1	7,049	-0.01%
2021/01/26	1	20.80	3	20.50	20.50	-2	7,004	-0.03%
2021/01/25	0	0.00	1	20.95	21.05	-1	6,974	-0.01%
2021/01/22	0	0.00	1	20.55	20.60	-1	6,934	-0.01%
2021/01/21	1	20.95	0	0.00	20.45	1	6,910	0.01%
2021/01/20	5	21.12	119	20.64	20.40	-114	6,827	-1.67%	大賣/鉅額交易
2021/01/19	36	22.83	2	23.60	22.55	34	6,622	0.51%
2021/01/18	5	25.30	0	0.00	25.05	5	6,415	0.08%
2021/01/15	6	25.90	9	25.88	25.80	-3	6,354	-0.05%
2021/01/14	11	26.58	5	26.39	26.60	6	6,273	0.10%
2021/01/13	1	25.90	1	26.40	25.45	0	6,071	0.00%
2021/01/12	48	26.03	6	26.77	26.20	42	6,002	0.70%
2021/01/11	31	25.32	4	25.56	26.20	27	5,829	0.46%
2021/01/08	4	25.84	9	25.82	25.50	-5	5,736	-0.09%
2021/01/07	4	26.58	0	0.00	26.60	4	5,635	0.07%
2021/01/06	5	27.63	7	27.84	26.75	-2	5,537	-0.04%
2021/01/05	37	28.15	26	27.92	28.20	11	5,328	0.21%
2021/01/04	9	25.56	14	25.50	27.00	-5	4,799	-0.10%
2020/12/31	7	24.68	5	24.14	24.55	2	4,407	0.05%
2020/12/30	1	23.10	0	0.00	23.15	1	4,229	0.02%
2020/12/29	0	0.00	5	23.12	23.10	-5	4,210	-0.12%
2020/12/28	4	23.13	2	23.45	23.15	2	4,176	0.05%
2020/12/25	2	22.90	4	23.13	23.20	-2	4,128	-0.05%
2020/12/24	3	23.08	7	23.12	23.00	-4	4,072	-0.10%
2020/12/23	5	23.14	5	23.39	23.15	0	4,028	0.00%
2020/12/22	6	23.54	3	24.12	22.80	3	3,982	0.08%
2020/12/21	3	23.77	6	24.14	23.95	-3	3,881	-0.08%
2020/12/18	13	24.02	15	24.13	24.25	-2	3,795	-0.05%
2020/12/17	16	23.71	2	23.80	23.80	14	3,543	0.40%
2020/12/16	1	22.20	31	22.50	22.35	-30	3,186	-0.94%
2020/12/15	3	22.25	10	22.23	21.90	-7	3,101	-0.23%
2020/12/14	20	22.85	2	22.75	22.65	18	3,047	0.59%
2020/12/11	17	21.55	7	22.31	22.00	10	2,863	0.35%
2020/12/10	17	21.96	7	22.14	21.95	10	2,791	0.36%
2020/12/09	2	21.80	4	21.59	22.45	-2	2,641	-0.08%
2020/12/08	4	21.46	4	21.38	21.55	0	2,466	0.00%
2020/12/07	0	0.00	9	20.91	21.40	-9	2,386	-0.38%
2020/12/04	2	20.75	1	20.40	20.75	1	2,269	0.04%
2020/12/03	0.1	19.70	10	19.66	19.60	-9.9	2,102	-0.47%
2020/12/02	7	20.33	1	20.35	19.90	6	2,081	0.29%
2020/12/01	3	20.00	3.1	19.94	20.50	-0.1	1,915	-0.01%
2020/11/30	0	0.00	2	19.15	19.35	-2	1,680	-0.12%
2020/11/27	2	18.85	0	0.00	18.75	2	1,559	0.13%
2020/11/26	0	0.00	2	18.75	18.80	-2	1,532	-0.13%
2020/11/25	2	18.40	0	0.00	18.40	2	1,433	0.14%
2020/11/24	0	0.00	2	18.00	18.00	-2	1,323	-0.15%
2020/11/23	5	18.79	1	18.80	18.35	4	1,303	0.31%
2020/11/20	0	0.00	4	18.00	17.95	-4	1,215	-0.33%
2020/11/19	3.4	17.99	2	18.05	18.00	1.4	1,178	0.12%
2020/11/18	5	17.99	1	17.75	17.95	4	1,158	0.35%
2020/11/17	9	18.34	0	0.00	18.30	9	1,088	0.83%
2020/11/16	5	18.27	5	18.96	19.00	0	931	0.00%
2020/10/21	0	0.00	2	16.60	16.55	-2	667	-0.30%
2020/09/08	1	18.15	0	0.00	18.10	1	1,792	0.06%
2020/09/07	0	0.00	3	17.90	17.80	-3	1,780	-0.17%
2020/09/03	2	18.00	2	18.00	17.70	0	1,800	0.00%
2020/09/02	0	0.00	1	17.65	17.70	-1	1,900	-0.05%
2020/08/11	0	0.00	8	17.05	17.10	-8	2,893	-0.28%
2020/08/05	1	17.95	0	0.00	18.10	1	3,243	0.03%
2020/07/31	1	17.50	0	0.00	17.65	1	3,361	0.03%
2020/07/28	2	17.25	0	0.00	16.75	2	3,599	0.06%
2020/07/27	2	17.43	0	0.00	17.15	2	3,665	0.05%
2020/07/24	2	18.35	2	18.50	17.75	0	3,706	0.00%
2020/07/22	4	18.50	5	18.47	18.60	-1	3,729	-0.03%
2020/07/17	1	17.85	0	0.00	17.75	1	3,758	0.03%
2020/07/14	4	18.44	0	0.00	18.25	4	3,710	0.11%
2020/07/09	0	0.00	5	20.00	19.80	-5	3,635	-0.14%
2020/07/08	1	20.00	0	0.00	19.85	1	3,600	0.03%
2020/07/07	4	19.90	2	19.90	20.00	2	3,563	0.06%
2020/07/06	8	20.74	5	20.38	20.75	3	3,495	0.09%
2020/07/03	0	0.00	1	19.75	19.65	-1	3,332	-0.03%
2020/07/02	1	19.10	0	0.00	19.35	1	3,275	0.03%
2020/07/01	10	19.26	2	20.30	19.20	8	3,230	0.25%
2020/06/30	0	0.00	19	18.96	19.65	-19	3,108	-0.61%
2020/06/29	0	0.00	5	18.33	18.40	-5	2,947	-0.17%
2020/06/24	0	0.00	2	18.60	18.30	-2	2,928	-0.07%
2020/06/22	2	18.60	4	18.94	18.75	-2	2,874	-0.07%
2020/06/19	7	18.04	2	18.10	18.00	5	2,770	0.18%
2020/06/18	2	17.50	0	0.00	17.75	2	2,734	0.07%
2020/06/17	0	0.00	2	17.60	17.60	-2	2,720	-0.07%
2020/06/16	0	0.00	1	17.15	17.15	-1	2,696	-0.04%
2020/06/15	1	16.90	1	16.70	16.70	0	2,704	0.00%
2020/06/11	1	16.80	0	0.00	16.80	1	2,698	0.04%
2020/06/10	6	17.76	1	17.55	17.55	5	2,681	0.19%
2020/06/09	16	18.27	10	18.20	18.10	6	2,671	0.22%
2020/06/08	0	0.00	1	17.65	17.95	-1	2,567	-0.04%
2020/06/04	1	17.85	3	17.27	17.80	-2	2,528	-0.08%
2020/06/02	0	0.00	1	16.95	16.75	-1	2,414	-0.04%
2020/06/01	4	16.80	0	0.00	16.80	4	2,400	0.17%
2020/05/28	2	17.13	1	16.85	16.75	1	2,357	0.04%
2020/05/27	3	17.25	3	17.35	17.10	0	2,338	0.00%
2020/05/26	2	17.20	0	0.00	16.80	2	2,304	0.09%
2020/05/25	1	17.00	25	16.84	17.00	-24	2,270	-1.06%
2020/05/22	25	16.65	1	16.85	16.65	24	2,221	1.08%
2020/05/21	1	18.50	2	18.70	18.40	-1	2,064	-0.05%
2020/05/20	1	19.10	0	0.00	18.90	1	2,000	0.05%
2020/05/19	0	0.00	1	19.95	20.00	-1	1,898	-0.05%
2020/05/18	47	20.76	42	20.39	20.80	5	1,744	0.29%
2020/05/15	20	18.90	23	19.08	19.25	-3	1,489	-0.20%
2020/05/14	3	18.47	4	19.85	18.55	-1	1,337	-0.07%
2020/05/11	2	17.95	0	0.00	17.60	2	1,079	0.19%
2020/05/05	0	0.00	2	18.20	17.60	-2	910	-0.22%
2020/05/04	1	17.65	0	0.00	17.90	1	798	0.13%
2020/04/30	2	15.48	0	0.00	16.40	2	694	0.29%
2020/04/29	0	0.00	4	15.05	14.95	-4	615	-0.65%
2020/04/28	2	13.73	1	14.00	14.60	1	563	0.18%
2020/04/27	0	0.00	2	13.60	13.30	-2	537	-0.37%
2020/04/24	2	13.30	0	0.00	13.35	2	533	0.38%
2020/04/22	0	0.00	3	11.75	12.05	-3	467	-0.64%
2020/04/21	0.1	12.35	0	0.00	12.00	0.1	491	0.02%
2020/04/08	3	11.87	3	12.35	12.35	0	570	0.00%
2020/04/07	0	0.00	2	11.60	11.60	-2	585	-0.34%
2020/03/25	2	11.13	0	0.00	10.95	2	1,063	0.19%
2020/03/11	2	15.15	0	0.00	14.20	2	960	0.21%
2020/02/27	1	14.95	0	0.00	14.80	1	946	0.11%
2020/01/20	0	0.00	2	17.60	17.55	-2	1,028	-0.19%
2020/01/15	2	17.85	2	17.60	17.60	0	1,011	0.00%
2020/01/03	1	17.55	0	0.00	17.60	1	956	0.10%
2019/12/31	2	18.05	0	0.00	18.15	2	888	0.23%
2019/12/27	12	18.34	12	18.23	18.50	0	808	0.00%
2019/12/25	3	16.45	3	16.37	16.60	0	400	0.00%
2019/12/09	2	16.15	2	16.10	16.25	0	546	0.00%
2019/12/06	0	0.00	3	15.85	15.85	-3	544	-0.55%
2019/12/03	3	15.60	0	0.00	15.80	3	547	0.55%
2019/11/25	0	0.00	3	16.40	16.35	-3	535	-0.56%
2019/11/22	3	16.45	3	16.40	16.25	0	530	0.00%
2019/11/18	15	16.50	15	16.85	16.65	0	511	0.00%
2019/11/14	2	16.10	2	16.00	15.70	0	440	0.00%
2019/10/01	3	16.10	0	0.00	16.05	3	475	0.63%
2019/09/27	0	0.00	3	16.78	16.10	-3	471	-0.64%
2019/09/26	5	16.97	3	17.50	16.95	2	441	0.45%
2019/09/25	0	0.00	1	16.45	16.05	-1	352	-0.28%
2019/09/24	1	16.25	0	0.00	16.70	1	329	0.30%
2019/09/11	0	0.00	1	15.60	15.70	-1	330	-0.30%
2019/09/10	0	0.00	2	15.35	15.45	-2	330	-0.60%
2019/08/13	0	0.00	2	15.05	14.95	-2	342	-0.58%
2019/07/05	2	16.90	2	16.80	17.10	0	623	0.00%
2019/06/14	5	16.60	5	16.45	16.60	0	786	0.00%
2019/05/06	0	0.00	1	18.20	18.15	-1	1,372	-0.07%
2019/05/02	3	19.10	3	18.87	18.95	0	1,352	0.00%
2019/04/30	5	18.86	3	18.70	18.70	2	1,348	0.15%
2019/04/26	3	18.90	1	18.80	18.80	2	1,335	0.15%
2019/04/24	1	18.80	0	0.00	18.70	1	1,318	0.08%
2019/04/18	4	19.66	4	19.46	18.80	0	1,304	0.00%
2019/04/17	0	0.00	2	19.50	19.40	-2	1,293	-0.15%
2019/04/16	7	19.60	10	19.86	19.90	-3	1,263	-0.24%
2019/04/15	7	19.31	3	19.40	19.35	4	1,174	0.34%
2019/04/12	0	0.00	12	18.55	18.95	-12	1,133	-1.06%
2019/04/11	10	18.54	0	0.00	18.45	10	1,152	0.87%
2019/04/10	0	0.00	18	18.70	18.60	-18	1,158	-1.55%
2019/04/09	0	0.00	10	18.92	18.80	-10	1,166	-0.86%
2019/04/08	0	0.00	4	19.30	18.95	-4	1,166	-0.34%
2019/04/03	3	19.60	4	19.51	19.20	-1	1,162	-0.09%
2019/04/02	0	0.00	2	19.45	19.35	-2	1,144	-0.17%
2019/04/01	8	19.19	3	19.05	18.90	5	1,125	0.44%
2019/03/29	3	19.05	8	18.94	18.70	-5	1,086	-0.46%
2019/03/28	3	18.37	0	0.00	18.70	3	1,064	0.28%
2019/03/27	1	18.50	0	0.00	18.45	1	1,072	0.09%
2019/03/26	1	18.40	0	0.00	18.40	1	1,108	0.09%
2019/03/25	6	18.37	0	0.00	18.35	6	1,122	0.53%
2019/03/22	5	18.82	0	0.00	18.75	5	1,128	0.44%
2019/03/21	0	0.00	7	19.12	19.15	-7	1,136	-0.62%
2019/03/20	2	18.88	0	0.00	18.90	2	1,163	0.17%
2019/03/19	4	19.13	2	19.18	19.10	2	1,242	0.16%
2019/03/18	3	19.02	11	18.98	19.10	-8	1,316	-0.61%
2019/03/15	7	18.46	0	0.00	18.40	7	1,292	0.54%
2019/03/14	9	18.45	0	0.00	18.45	9	1,352	0.67%
2019/03/11	0	0.00	1	18.90	18.90	-1	1,508	-0.07%
2019/03/08	6	19.13	20	19.06	19.05	-14	1,533	-0.91%
2019/03/07	2	19.00	5	19.55	18.95	-3	1,519	-0.20%
2019/03/06	0	0.00	18	19.13	19.70	-18	1,483	-1.21%
2019/03/04	26	18.51	0	0.00	18.40	26	1,449	1.79%
2019/02/27	2	18.65	0	0.00	18.65	2	1,443	0.14%
2019/02/25	2	18.68	0	0.00	18.80	2	1,473	0.14%
2019/02/22	3	18.70	0	0.00	18.65	3	1,481	0.20%
2019/02/21	9	19.42	9	19.28	19.05	0	1,477	0.00%
2019/02/19	3	18.50	0	0.00	18.70	3	1,419	0.21%
2019/02/18	3	18.37	0	0.00	18.30	3	1,464	0.20%
2019/02/15	13	18.43	0	0.00	18.30	13	1,458	0.89%
2019/02/13	1	18.65	0	0.00	18.50	1	1,448	0.07%
2019/02/12	3	19.15	3	19.00	18.90	0	1,434	0.00%
2019/01/29	7	18.82	3	18.97	19.25	4	1,394	0.29%
2019/01/28	3	18.00	3	18.25	18.25	0	1,209	0.00%
2019/01/09	3	18.70	3	18.40	18.25	0	1,133	0.00%
2019/01/08	2	18.55	2	18.50	18.40	0	1,118	0.00%
2019/01/07	3	18.55	3	18.50	18.45	0	1,113	0.00%
2019/01/03	5	18.66	5	18.49	18.35	0	1,112	0.00%
2019/01/02	3	18.60	3	18.40	18.50	0	1,084	0.00%
2018/12/25	0	0.00	1	18.20	18.00	-1	1,050	-0.10%
2018/12/17	2	19.20	2	18.65	18.75	0	1,019	0.00%
2018/12/13	3	19.45	4	19.39	18.80	-1	985	-0.10%
2018/12/12	3	19.25	3	19.10	19.10	0	940	0.00%
2018/12/11	4	18.45	4	19.00	18.95	0	858	0.00%
2018/12/10	0	0.00	1	17.65	17.70	-1	769	-0.13%
2018/12/07	4	17.65	3	18.25	18.15	1	756	0.13%
2018/12/06	2	17.78	3	17.50	17.25	-1	693	-0.14%
2018/12/05	6	18.17	5	18.25	18.30	1	670	0.15%
2018/12/04	5	17.63	7	17.68	18.05	-2	570	-0.35%
2018/12/03	4	17.18	2	17.50	17.25	2	524	0.38%
2018/11/30	0	0.00	1	16.75	16.80	-1	493	-0.20%
2018/11/29	3	17.12	3	16.82	16.70	0	492	0.00%
2018/11/28	3	16.95	3	17.05	17.05	0	486	0.00%
2018/11/27	0	0.00	1	16.70	16.70	-1	484	-0.21%
2018/11/23	3	17.35	3	16.98	16.80	0	478	0.00%
2018/11/22	3	17.00	3	16.90	16.65	0	432	0.00%
2018/11/21	3	16.40	3	16.95	16.95	0	424	0.00%
2018/11/20	3	16.45	3	16.48	16.50	0	411	0.00%
2018/11/16	5	16.48	5	16.30	16.40	0	405	0.00%
2018/11/15	4	16.24	3	16.30	16.20	1	404	0.25%
2018/11/14	1	16.00	0	0.00	15.90	1	358	0.28%
2018/11/08	5	17.06	5	17.10	16.45	0	363	0.00%
2018/11/07	1	16.20	0	0.00	16.45	1	332	0.30%
2018/11/06	0	0.00	1	15.90	16.00	-1	334	-0.30%
2018/11/02	5	15.90	5	15.90	16.05	0	343	0.00%
2018/11/01	1	15.70	0	0.00	15.70	1	353	0.28%
2018/10/30	1	15.45	0	0.00	15.35	1	348	0.29%
2018/10/24	1	16.45	1	16.25	16.35	0	341	0.00%
2018/10/18	0	0.00	1	15.70	15.60	-1	349	-0.29%
2018/10/16	2	16.15	0	0.00	16.00	2	363	0.55%
2018/10/11	0	0.00	3	15.72	15.70	-3	562	-0.53%
2018/10/04	2	18.23	0	0.00	18.10	2	549	0.36%
2018/10/03	1	18.25	1	18.15	18.20	0	548	0.00%
2018/10/01	0	0.00	1	19.10	18.80	-1	546	-0.18%
2018/09/28	11	18.54	9	18.80	18.95	2	540	0.37%
2018/09/17	8	17.76	8	17.70	17.70	0	625	0.00%
2018/09/10	1	16.80	0	0.00	16.80	1	654	0.15%
2018/08/13	0	0.00	1	18.35	18.20	-1	1,173	-0.09%
2018/08/03	3	19.35	3	19.20	19.45	0	1,174	0.00%
2018/07/20	0	0.00	5	20.20	20.40	-5	1,138	-0.44%
2018/07/19	5	20.00	0	0.00	20.10	5	1,110	0.45%
2018/07/18	3	20.30	0	0.00	20.05	3	1,039	0.29%
2018/07/13	3	19.15	2	19.45	19.45	1	942	0.11%
2018/07/12	6	19.10	6	18.95	18.90	0	940	0.00%
2018/07/10	1	19.25	1	18.80	19.00	0	938	0.00%
2018/07/06	3	19.45	3	19.05	19.10	0	936	0.00%
2018/07/04	5	19.90	5	19.63	19.60	0	937	0.00%
2018/07/03	0	0.00	3	19.85	19.65	-3	937	-0.32%
2018/07/02	1	20.25	0	0.00	20.00	1	934	0.11%
2018/06/29	6	20.69	5	21.03	21.15	1	932	0.11%
2018/06/27	5	19.50	5	19.55	19.55	0	973	0.00%
2018/06/26	2	19.20	1	19.20	19.20	1	969	0.10%
2018/06/15	3	20.23	0	0.00	20.20	3	948	0.32%
2018/06/14	5	20.80	5	20.70	20.30	0	940	0.00%
2018/06/08	5	22.04	7	22.26	21.55	-2	886	-0.23%
2018/06/06	0	0.00	2	21.00	20.95	-2	698	-0.29%
2018/06/05	7	21.31	16	21.36	21.35	-9	662	-1.36%
2018/06/04	21	20.24	12	20.28	20.45	9	521	1.73%
2018/06/01	6	18.47	5	18.60	18.60	1	419	0.24%
2018/05/28	5	18.50	6	18.38	18.60	-1	414	-0.24%
2018/05/25	5	18.35	6	18.33	18.35	-1	411	-0.24%
2018/05/17	5	18.45	5	18.30	18.30	0	419	0.00%
2018/05/15	1	18.30	0	0.00	18.25	1	424	0.24%
2018/05/14	3	18.60	4	18.98	19.05	-1	445	-0.22%
2018/05/10	5	18.25	5	18.14	18.10	0	422	0.00%
2018/05/09	1	17.75	1	17.90	17.85	0	420	0.00%
2018/05/02	0	0.00	1	17.95	18.00	-1	430	-0.23%
2018/04/12	0	0.00	6	19.10	19.05	-6	577	-1.04%
2018/04/10	7	19.41	1	19.60	19.30	6	744	0.81%
2018/04/03	1	19.45	0	0.00	19.30	1	736	0.14%
2018/04/02	2	19.88	0	0.00	19.55	2	732	0.27%
2018/03/31	13	20.23	14	20.20	20.60	-1	702	-0.14%
2018/03/13	0	0.00	5	19.40	18.90	-5	613	-0.82%
2018/03/02	0	0.00	2	18.70	18.55	-2	643	-0.31%
2018/02/08	0	0.00	1	18.50	18.20	-1	678	-0.15%
2018/02/06	0	0.00	1	18.80	18.30	-1	679	-0.15%
2018/02/02	5	20.55	0	0.00	20.35	5	656	0.76%
2018/01/30	3	20.47	3	20.45	20.40	0	662	0.00%
2018/01/26	1	20.55	1	20.55	20.55	0	678	0.00%
2018/01/24	3	20.90	3	20.75	20.80	0	684	0.00%
2018/01/23	2	21.00	0	0.00	20.70	2	705	0.28%
2018/01/19	7	21.43	6	21.00	21.00	1	701	0.14%
2018/01/18	4	21.75	18	21.83	21.25	-14	693	-2.02%
2018/01/17	20	21.14	5	20.70	20.85	15	649	2.31%
2018/01/15	3	21.20	3	20.90	20.80	0	644	0.00%
2018/01/12	5	20.65	5	20.80	20.70	0	644	0.00%
2018/01/10	4	21.60	4	21.06	20.95	0	643	0.00%
2018/01/05	1	21.75	10	21.93	21.80	-9	609	-1.48%
2018/01/04	13	20.74	5	21.05	21.55	8	529	1.51%