台船 (2208)-凱基-台南券商分點個股進出

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
18.25
漲跌
▲0.35
漲幅
+1.96%
成交量
3,470張
產業
上市航運類股▲6.35%
563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

台船 (2208)籌碼相關－凱基-台南券商分點個股進出

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-台南券商分點個股進出
凱基-台南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
2024/05/09	0	0.00	1	17.90	17.90	-1	5,062	-0.02%
2024/05/08	0	0.00	5	18.00	18.00	-5	5,067	-0.10%
2024/05/07	1	18.10	0	0.00	18.05	1	5,081	0.02%
2024/05/06	0.1	18.20	0	0.00	18.25	0.1	5,090	0.00%
2024/05/03	4	18.10	0	0.00	18.15	4	5,088	0.08%
2024/04/30	2.5	18.18	0	0.00	18.20	2.5	5,145	0.05%
2024/04/29	2.1	18.30	2	18.30	18.35	0.1	5,227	0.00%
2024/04/26	2	18.15	0	0.00	18.15	2	5,244	0.04%
2024/04/25	0	0.00	10	18.15	18.10	-10	5,267	-0.19%
2024/04/24	0	18.40	0	0.00	18.30	0	5,312	0.00%
2024/04/22	0	0.00	2	18.30	18.45	-2	5,500	-0.04%
2024/04/19	4	18.95	16	18.64	18.70	-12	5,679	-0.21%
2024/04/18	3	18.95	9	19.05	19.05	-6	6,197	-0.10%
2024/04/17	2	19.05	6	18.90	19.00	-4	6,202	-0.06%
2024/04/16	7	18.90	7	18.95	18.85	0	6,218	0.00%
2024/04/15	34	19.52	21	19.53	19.40	13	6,169	0.21%
2024/04/11	0.3	19.15	0	0.00	19.15	0.3	6,134	0.01%
2024/04/10	2	19.55	7	19.52	19.50	-5	6,071	-0.08%
2024/04/03	15	18.72	0	0.00	18.85	15	5,764	0.26%
2024/04/01	0	0.00	1	18.90	18.90	-1	5,790	-0.02%
2024/03/28	0	0.00	1	19.10	18.95	-1	5,740	-0.02%
2024/03/26	0	18.80	0	0.00	18.80	0	5,614	0.00%
2024/03/22	0	0.00	3	19.15	19.05	-3	5,430	-0.06%
2024/03/21	18	18.85	3	18.90	18.90	15	5,313	0.28%
2024/03/20	2	18.80	1	18.85	18.75	1	5,245	0.02%
2024/03/19	9	19.27	23	19.12	19.25	-14	5,153	-0.27%
2024/03/18	26	18.29	3	18.62	18.60	23	4,770	0.48%
2024/03/13	0	0.00	11	17.70	17.65	-11	4,453	-0.25%
2024/03/12	0	0.00	7	17.80	17.75	-7	4,430	-0.16%
2024/03/11	0	17.75	0	0.00	17.75	0	4,398	0.00%
2024/03/08	3	17.63	17	17.60	17.55	-14	4,380	-0.32%
2024/03/07	2.1	17.70	0	0.00	17.75	2.1	4,387	0.05%
2024/03/05	20	18.00	0	0.00	17.95	20	4,295	0.47%
2024/03/04	0.4	18.10	0	0.00	18.00	0.4	4,260	0.01%
2024/02/29	4	18.28	3	18.30	18.35	1	4,228	0.02%
2024/02/26	0	0.00	1	17.95	18.05	-1	4,100	-0.02%
2024/02/23	1	18.20	0	0.00	17.95	1	4,062	0.02%
2024/02/22	2	18.05	0	0.00	18.20	2	3,970	0.05%
2024/02/21	3	17.92	0	0.00	17.90	3	3,829	0.08%
2024/02/20	5	18.00	1	18.00	18.00	4	3,776	0.11%
2024/02/16	8	18.18	1	18.25	18.15	7	3,611	0.19%
2024/02/15	0	0.00	1	18.00	18.15	-1	3,584	-0.03%
2024/02/05	3	17.90	0	0.00	17.90	3	3,542	0.08%
2024/02/02	0	0.00	0.1	18.25	18.05	-0.1	3,471	0.00%
2024/02/01	0	0.00	2	18.25	18.25	-2	3,441	-0.06%
2024/01/29	0.3	18.40	1	18.30	18.25	-0.7	3,358	-0.02%
2024/01/26	0	0.00	0.2	18.60	18.40	-0.2	3,340	0.00%
2024/01/25	17	18.55	0	0.00	18.55	17	3,323	0.51%
2024/01/24	183	18.60	0	0.00	18.60	183	3,298	5.55%	大買/鉅額交易
2024/01/22	14	18.14	0	0.00	18.10	14	3,130	0.45%
2024/01/19	5.1	17.95	2	17.93	17.95	3.1	3,079	0.10%
2024/01/18	11	18.05	11	18.00	18.00	0	3,017	0.00%
2024/01/17	8	18.10	0	0.00	18.15	8	2,941	0.27%
2024/01/16	6.1	18.63	0	0.00	18.55	6.1	2,832	0.21%
2024/01/15	4	19.26	2	19.08	19.05	2	2,728	0.07%
2024/01/12	42.2	18.96	1,018	18.99	18.90	-975.8	2,509	-38.89%	大賣/鉅額交易
2024/01/11	7	20.15	0	0.00	20.00	7	1,927	0.36%
2024/01/10	3	20.13	0	0.00	20.10	3	1,888	0.16%
2024/01/09	3	20.50	0	0.00	20.45	3	1,843	0.16%
2024/01/08	27	21.13	8	20.91	20.90	19	1,802	1.05%
2024/01/05	6	20.41	7	20.44	20.50	-1	1,685	-0.06%
2024/01/04	15.2	20.06	12	20.01	20.00	3.2	1,663	0.19%
2024/01/03	5	20.05	5	20.10	20.10	0	1,701	0.00%
2024/01/02	14	20.17	10	20.13	20.10	4	1,696	0.24%
2023/12/29	5	20.25	5	20.30	20.30	0	1,680	0.00%
2023/12/27	0	0.00	1	20.50	20.45	-1	1,648	-0.06%
2023/12/26	11.1	20.30	10	20.40	20.50	1.1	1,676	0.07%
2023/12/22	6	20.58	5	20.50	20.50	1	1,727	0.06%
2023/12/21	10	20.70	10	20.65	20.65	0	1,751	0.00%
2023/12/19	5	20.65	0	0.00	20.60	5	1,821	0.27%
2023/12/18	0	0.00	4	21.20	21.20	-4	1,888	-0.21%
2023/12/14	4	21.85	0	0.00	21.80	4	2,178	0.18%
2023/12/05	6	22.22	0	0.00	22.05	6	2,238	0.27%
2023/12/04	0	0.00	2.9	22.22	22.20	-2.9	2,227	-0.13%
2023/12/01	0	21.72	0	0.00	21.60	0	2,201	0.00%
2023/11/30	0.4	21.75	1	21.65	21.65	-0.6	2,255	-0.03%
2023/11/29	0	0.00	2	21.70	21.80	-2	2,313	-0.09%
2023/11/28	0.4	21.70	5	21.65	21.70	-4.6	2,317	-0.20%
2023/11/27	0	0.00	1	21.70	21.60	-1	2,333	-0.04%
2023/11/24	1	21.55	1	21.55	21.60	0	2,324	0.00%
2023/11/21	1	21.15	0	0.00	21.15	1	2,337	0.04%
2023/11/20	1	21.15	0	0.00	21.15	1	2,410	0.04%
2023/11/17	1	20.90	0	0.00	20.80	1	2,450	0.04%
2023/11/16	0	0.00	3	20.77	20.90	-3	2,455	-0.12%
2023/11/14	2	20.45	2	20.50	20.50	0	2,455	0.00%
2023/11/13	1	20.30	0	0.00	20.30	1	2,482	0.04%
2023/11/07	0	0.00	5	20.70	20.95	-5	2,588	-0.19%
2023/11/03	5	20.60	5	20.50	20.50	0	2,744	0.00%
2023/10/31	3	20.55	3	20.15	20.15	0	2,765	0.00%
2023/10/24	0	0.00	3	20.10	20.40	-3	2,890	-0.10%
2023/10/23	2	20.30	0	0.00	20.25	2	2,906	0.07%
2023/10/18	2	20.80	0	0.00	20.70	2	2,968	0.07%
2023/10/16	1	21.25	0	0.00	21.10	1	3,010	0.03%
2023/10/12	3	21.30	0	0.00	21.35	3	3,080	0.10%
2023/10/11	5	22.20	0	0.00	21.70	5	3,109	0.16%
2023/10/06	1.1	21.81	0	0.00	21.75	1.1	3,087	0.04%
2023/10/05	1	22.00	0	0.00	21.85	1	3,110	0.03%
2023/10/04	0	0.00	1	21.80	21.90	-1	3,129	-0.03%
2023/10/03	3	22.03	0	0.00	22.00	3	3,123	0.10%
2023/10/02	5	22.25	0	0.00	22.25	5	3,115	0.16%
2023/09/28	1	22.90	0	0.00	22.85	1	3,073	0.03%
2023/09/27	0	23.45	0	0.00	23.40	0	3,022	0.00%
2023/09/25	0	24.10	20	24.30	23.90	-20	3,099	-0.64%
2023/09/22	10	24.10	1	24.15	24.20	9	3,274	0.27%
2023/09/21	10	23.98	0	0.00	23.65	10	3,276	0.31%
2023/09/20	12	24.83	8	24.76	24.65	4	3,243	0.12%
2023/09/19	1	23.95	6	24.03	23.90	-5	2,977	-0.17%
2023/09/15	1	24.00	0	0.00	23.45	1	2,945	0.03%
2023/09/12	0	0.00	2	24.00	23.25	-2	3,034	-0.07%
2023/09/08	3	23.93	0	0.00	24.00	3	3,078	0.10%
2023/09/07	0	0.00	1	23.90	23.80	-1	3,117	-0.03%
2023/09/06	0	0.00	1	23.90	23.80	-1	3,151	-0.03%
2023/09/05	21	24.08	10	23.75	23.85	11	3,155	0.35%
2023/09/04	3	23.82	7.2	23.75	23.75	-4.2	3,151	-0.13%
2023/08/31	1	22.90	0	0.00	23.20	1	3,160	0.03%
2023/08/30	1	22.75	1	22.85	22.90	0	3,236	0.00%
2023/08/29	1	22.70	3	22.85	22.85	-2	3,276	-0.06%
2023/08/28	5	22.92	6	22.78	22.65	-1	3,299	-0.03%
2023/08/25	0.2	23.25	0	0.00	22.70	0.2	3,321	0.01%
2023/08/24	0	0.00	4	22.91	22.90	-4	3,332	-0.12%
2023/08/23	0	0.00	1	22.00	22.20	-1	3,301	-0.03%
2023/08/21	1	21.20	0	0.00	21.25	1	3,437	0.03%
2023/08/18	1	21.35	2	21.45	21.45	-1	3,513	-0.03%
2023/08/14	2	21.25	0	0.00	21.30	2	3,929	0.05%
2023/08/11	2	21.50	1	21.85	21.85	1	3,992	0.03%
2023/08/10	4	21.56	1	21.60	21.65	3	4,061	0.07%
2023/08/09	0	0.00	5	23.60	23.55	-5	4,065	-0.12%
2023/08/08	4	23.50	3	23.57	23.55	1	4,101	0.02%
2023/08/07	0	0.00	30	23.30	23.40	-30	4,245	-0.71%
2023/08/04	0	0.00	2	23.40	23.45	-2	4,306	-0.05%
2023/08/02	2	23.40	2	23.55	23.25	0	4,406	0.00%
2023/08/01	2	23.40	0	0.00	23.45	2	4,445	0.04%
2023/07/31	4	23.33	0	0.00	23.35	4	4,567	0.09%
2023/07/28	2	23.28	5	23.20	23.25	-3	4,696	-0.06%
2023/07/26	5	23.25	0	0.00	23.10	5	4,966	0.10%
2023/07/25	1	23.10	0	0.00	23.10	1	5,132	0.02%
2023/07/24	1	23.10	2	23.10	23.05	-1	5,276	-0.02%
2023/07/21	10	23.43	2	23.30	23.40	8	5,369	0.15%
2023/07/18	3	23.35	3	23.20	23.20	0	6,021	0.00%
2023/07/14	3	23.73	0	0.00	23.70	3	6,647	0.05%
2023/07/13	0	0.00	3	24.00	23.90	-3	7,371	-0.04%
2023/07/11	0	0.00	1	24.50	24.45	-1	10,315	-0.01%
2023/07/10	2	24.10	0	0.00	24.00	2	11,545	0.02%
2023/07/05	7	24.94	1	24.70	24.70	6	12,664	0.05%
2023/07/04	1	25.20	2	25.08	24.95	-1	12,964	-0.01%
2023/07/03	2	24.48	1	24.95	24.95	1	13,434	0.01%
2023/06/30	24.5	25.01	3	25.22	24.75	21.5	13,414	0.16%
2023/06/29	5	24.59	4	24.69	24.75	1	13,260	0.01%
2023/06/28	0.4	24.40	0	0.00	24.35	0.4	13,288	0.00%
2023/06/27	1	23.85	0	0.00	23.75	1	13,354	0.01%
2023/06/26	0	0.00	1	24.15	24.00	-1	13,520	-0.01%
2023/06/20	1	24.65	0	0.00	24.30	1	13,572	0.01%
2023/06/19	4	24.88	5	24.80	24.65	-1	13,584	-0.01%
2023/06/16	5	24.20	0	0.00	24.25	5	13,523	0.04%
2023/06/14	8	23.78	0	0.00	23.80	8	13,495	0.06%
2023/06/13	0	0.00	1	24.15	24.00	-1	13,476	-0.01%
2023/06/12	0	0.00	10	24.45	24.40	-10	13,450	-0.07%
2023/06/09	1	25.05	37	24.88	24.85	-36	13,444	-0.27%
2023/06/08	5	25.05	0	0.00	25.00	5	13,524	0.04%
2023/06/07	0	0.00	2	25.10	25.00	-2	13,615	-0.01%
2023/06/06	0	0.00	3	25.10	25.00	-3	13,710	-0.02%
2023/06/05	0	0.00	39	24.91	25.25	-39	13,754	-0.28%
2023/06/01	2	24.35	6	24.48	24.50	-4	13,707	-0.03%
2023/05/31	2	24.15	2	24.18	24.15	0	13,726	0.00%
2023/05/30	1.6	24.26	3	24.23	24.20	-1.4	13,743	-0.01%
2023/05/29	4	24.68	0	0.00	24.45	4	13,846	0.03%
2023/05/26	0	0.00	2	24.70	24.15	-2	14,024	-0.01%
2023/05/24	12	25.45	1	25.50	25.50	11	14,532	0.08%
2023/05/23	3	25.05	2	25.15	25.20	1	14,960	0.01%
2023/05/22	9	25.38	19	25.31	25.75	-10	15,172	-0.07%
2023/05/19	3	24.68	3	24.47	24.40	0	15,107	0.00%
2023/05/18	3	24.53	2	24.55	24.55	1	15,087	0.01%
2023/05/17	3	24.48	1	24.55	24.50	2	15,114	0.01%
2023/05/16	5	24.18	5	24.20	24.20	0	15,064	0.00%
2023/05/15	1	24.20	3	24.18	24.40	-2	15,050	-0.01%
2023/05/12	3	23.47	12	23.30	23.45	-9	14,986	-0.06%
2023/05/11	3	23.47	12	23.30	23.30	-9	15,004	-0.06%
2023/05/10	2	23.83	2	24.25	24.00	0	14,860	0.00%
2023/05/09	5	24.07	6	24.28	24.00	-1	14,813	-0.01%
2023/05/08	5	24.55	1	24.55	24.60	4	14,767	0.03%
2023/05/05	3	24.60	4	24.55	24.45	-1	14,788	-0.01%
2023/05/04	21	25.00	2.1	25.00	24.95	18.9	14,725	0.13%
2023/05/03	2	25.88	7	25.79	25.60	-5	14,602	-0.03%
2023/05/02	3.1	26.08	5	26.19	26.00	-1.9	14,519	-0.01%
2023/04/28	24.9	26.02	60	25.97	25.95	-35.1	14,388	-0.24%
2023/04/27	6	25.93	0	0.00	25.80	6	14,204	0.04%
2023/04/25	4	26.33	3	25.88	25.80	1	13,919	0.01%
2023/04/24	2	26.03	1	26.30	26.20	1	13,643	0.01%
2023/04/21	65	26.18	11.1	25.30	25.90	53.9	13,517	0.40%
2023/04/20	22	26.42	7	26.34	26.00	15	13,184	0.11%
2023/04/19	16.1	26.68	32	26.51	26.35	-15.9	12,924	-0.12%
2023/04/18	27	27.24	32	27.23	27.30	-5	12,499	-0.04%
2023/04/17	80	27.57	82.4	27.63	28.00	-2.4	11,720	-0.02%
2023/04/14	173	27.01	18.2	27.03	26.45	154.8	10,447	1.48%	大買/鉅額交易
2023/04/13	5	26.07	243	26.20	26.85	-238	8,708	-2.73%	大賣/鉅額交易
2023/04/12	6	24.23	64	24.37	24.45	-58	7,450	-0.78%
2023/04/11	10	24.01	12	23.88	23.60	-2	6,981	-0.03%
2023/04/10	31	24.00	83	24.00	24.05	-52	6,724	-0.77%
2023/04/07	27	22.96	2	22.80	22.80	25	6,381	0.39%
2023/04/06	2	24.00	12	24.30	23.75	-10	6,051	-0.17%
2023/03/30	2	23.50	0	0.00	23.50	2	5,525	0.04%
2023/03/29	0	0.00	4	23.35	23.40	-4	5,514	-0.07%
2023/03/28	4	23.15	1	23.65	23.45	3	5,472	0.05%
2023/03/27	5	23.80	54	23.73	23.50	-49	5,380	-0.91%
2023/03/23	7	22.46	12	22.48	22.40	-5	5,440	-0.09%
2023/03/21	0	0.00	10	22.05	22.00	-10	5,397	-0.19%
2023/03/20	0	0.00	0.4	21.60	21.70	-0.4	5,399	-0.01%
2023/03/17	1	21.50	50	21.30	21.65	-49	5,452	-0.90%
2023/03/13	0	0.00	2	21.80	21.85	-2	5,537	-0.04%
2023/03/10	11	22.77	0	0.00	22.55	11	5,579	0.20%
2023/03/09	102	23.40	2	23.43	23.55	100	5,546	1.80%	大買/
2023/03/08	0	0.00	4	22.90	23.20	-4	5,953	-0.07%
2023/03/07	0	0.00	11	23.00	22.90	-11	6,051	-0.18%
2023/03/03	0	0.00	35	23.13	22.90	-35	6,013	-0.58%
2023/03/02	3	23.08	0	0.00	23.05	3	6,033	0.05%
2023/03/01	0	22.80	0	0.00	22.80	0	6,074	0.00%
2023/02/24	102	23.56	2	23.65	23.55	100	5,998	1.67%	大買/
2023/02/23	23	24.23	13	24.65	24.05	10	5,785	0.17%
2023/02/22	68	24.11	43	24.25	24.20	25	5,503	0.45%
2023/02/21	24	24.04	22	24.01	23.90	2	5,138	0.04%
2023/02/20	5	23.04	15	22.53	23.25	-10	4,657	-0.21%
2023/02/17	1	21.05	10	21.45	21.50	-9	4,327	-0.21%
2023/02/16	0	0.00	1	20.85	20.85	-1	4,204	-0.02%
2023/02/15	0	0.00	10	20.95	21.00	-10	4,246	-0.24%
2023/02/14	1	20.70	1	20.80	20.65	0	4,317	0.00%
2023/02/13	17	20.81	1	21.00	21.00	16	4,358	0.37%
2023/02/10	0	0.00	6	20.93	20.65	-6	4,522	-0.13%
2023/02/09	0	0.00	3	20.50	20.50	-3	4,544	-0.07%
2023/02/06	1	20.40	1	20.25	20.20	0	4,508	0.00%
2023/02/03	1	20.50	1	20.50	20.45	0	4,443	0.00%
2023/02/02	1	20.00	4	20.03	20.10	-3	4,350	-0.07%
2023/02/01	0	0.00	20	19.80	19.85	-20	4,275	-0.47%
2023/01/31	0	0.00	2	19.45	19.35	-2	4,223	-0.05%
2023/01/30	5	18.68	0	0.00	18.70	5	4,170	0.12%
2023/01/12	2	18.90	0	0.00	18.60	2	4,137	0.05%
2023/01/09	0	0.00	3	18.72	18.70	-3	4,119	-0.07%
2023/01/06	3	19.00	1	18.85	18.85	2	4,097	0.05%
2022/12/29	0	0.00	11	19.35	19.30	-11	4,094	-0.27%
2022/12/28	10	19.70	0	0.00	19.70	10	4,087	0.24%
2022/12/27	4	20.13	2	20.05	19.80	2	4,053	0.05%
2022/12/22	0	0.00	1	19.75	19.60	-1	3,959	-0.03%
2022/12/21	1	19.60	0	0.00	19.45	1	3,958	0.03%
2022/12/20	10	20.10	0	0.00	19.15	10	3,923	0.25%
2022/12/16	10	20.20	2	19.85	20.10	8	3,873	0.21%
2022/12/15	2	20.35	0	0.00	20.30	2	3,799	0.05%
2022/12/08	0	0.00	1	19.70	19.65	-1	3,437	-0.03%
2022/12/07	1	19.80	6	19.73	19.65	-5	3,400	-0.15%
2022/12/06	0	0.00	5	19.63	19.55	-5	3,344	-0.15%
2022/12/05	18	20.56	7	20.21	19.90	11	3,272	0.34%
2022/12/02	0	0.00	1	19.95	19.95	-1	3,171	-0.03%
2022/12/01	40	19.94	125	19.89	19.55	-85	3,017	-2.82%	大賣/
2022/11/30	148	20.91	75	19.98	19.90	73	2,906	2.51%	大買/
2022/11/29	10	19.49	22	18.81	19.85	-12	2,364	-0.51%
2022/11/24	2	18.60	10	18.45	18.40	-8	2,107	-0.38%
2022/11/23	5	18.26	1	18.30	18.45	4	2,030	0.20%
2022/11/22	15	18.13	7	18.06	18.25	8	1,937	0.41%
2022/11/21	1	17.55	1	17.40	17.40	0	1,863	0.00%
2022/11/18	2	18.10	0	0.00	17.80	2	1,846	0.11%
2022/11/17	3	18.00	0	0.00	18.00	3	1,837	0.16%
2022/11/16	0	0.00	10	18.30	18.20	-10	1,786	-0.56%
2022/11/15	0	0.00	3	18.40	18.20	-3	1,752	-0.17%
2022/11/14	2	18.55	0	0.00	18.50	2	1,714	0.12%
2022/11/11	20	19.15	0	0.00	18.75	20	1,672	1.20%
2022/11/10	0	0.00	13	19.17	18.95	-13	1,586	-0.82%
2022/11/09	20	18.56	10	18.85	18.65	10	1,411	0.71%
2022/11/08	4	18.53	20	18.40	18.50	-16	1,331	-1.20%
2022/11/07	0	0.00	1	18.15	18.15	-1	1,088	-0.09%
2022/11/04	0	0.00	1	16.50	16.50	-1	976	-0.10%
2022/11/03	2	15.03	2	15.00	15.00	0	898	0.00%
2022/11/01	0	0.00	1	15.10	15.10	-1	904	-0.11%
2022/10/28	2	14.75	0	0.00	14.70	2	934	0.21%
2022/10/27	3	14.85	3	15.00	15.00	0	984	0.00%
2022/10/26	10	14.85	10	14.80	14.80	0	986	0.00%
2022/10/25	3	14.87	0	0.00	14.75	3	977	0.31%
2022/10/24	0	0.00	10	15.05	15.00	-10	968	-1.03%
2022/10/17	1	14.60	0	0.00	14.90	1	932	0.11%
2022/10/13	7	15.14	8	14.68	14.55	-1	936	-0.11%
2022/10/11	0	15.90	0	0.00	15.70	0	900	0.00%
2022/10/07	10	16.20	13	16.24	16.20	-3	887	-0.34%
2022/10/06	3	16.15	0	0.00	16.15	3	897	0.33%
2022/10/05	10	16.55	10	16.25	16.25	0	916	0.00%
2022/10/04	10	16.15	30	16.33	16.35	-20	920	-2.17%
2022/10/03	34	15.84	14	15.97	16.00	20	917	2.18%
2022/09/30	1	15.75	0	0.00	15.85	1	917	0.11%
2022/09/28	8	16.19	0	0.00	15.90	8	902	0.89%
2022/09/27	2	16.60	0	0.00	16.65	2	876	0.23%
2022/09/26	1	16.85	0	0.00	16.75	1	877	0.11%
2022/09/23	24.1	17.36	10	17.20	17.20	14.1	883	1.60%
2022/09/20	10	17.60	10	17.65	17.65	0	870	0.00%
2022/09/16	1	17.90	0	0.00	17.80	1	891	0.11%
2022/09/15	1	18.00	0	0.00	17.95	1	901	0.11%
2022/09/02	0.4	18.20	0	0.00	18.20	0.4	1,061	0.04%
2022/09/01	2	18.15	2	18.15	18.15	0	1,064	0.00%
2022/08/29	0.1	18.20	0	0.00	18.20	0.1	1,069	0.01%
2022/08/26	0	0.00	6	18.70	18.65	-6	1,060	-0.57%
2022/08/23	0	0.00	1	18.30	18.30	-1	1,057	-0.09%
2022/08/18	2.1	18.50	2	18.45	18.40	0.1	1,072	0.00%
2022/08/11	0	0.00	1	18.40	18.45	-1	1,090	-0.09%
2022/08/10	0	0.00	10	18.30	18.35	-10	1,107	-0.90%
2022/08/08	1	18.35	6	18.35	18.35	-5	1,132	-0.44%
2022/08/05	0	0.00	4	18.35	18.35	-4	1,163	-0.34%
2022/08/04	4	17.68	0	0.00	17.80	4	1,214	0.33%
2022/08/02	0	18.15	0	0.00	17.95	0	1,215	0.00%
2022/07/29	1	18.00	0	0.00	17.95	1	1,267	0.08%
2022/07/27	2	17.95	2	18.05	18.05	0	1,300	0.00%
2022/07/26	0.1	17.95	0	0.00	17.90	0.1	1,319	0.00%
2022/07/22	0	0.00	2.1	18.39	18.25	-2.1	1,371	-0.15%
2022/07/15	0	0.00	5	18.15	17.90	-5	1,509	-0.33%
2022/07/13	0	0.00	20	17.85	17.95	-20	1,553	-1.29%
2022/07/12	4.1	17.25	0	0.00	16.95	4.1	1,549	0.26%
2022/07/11	4	17.65	0	0.00	17.65	4	1,568	0.26%
2022/07/08	0	0.00	1	17.60	17.70	-1	1,605	-0.06%
2022/07/06	0	0.00	1	17.45	17.45	-1	1,616	-0.06%
2022/07/05	12	17.64	3	17.77	17.80	9	1,635	0.55%
2022/07/01	14	17.91	1	17.50	17.25	13	1,661	0.78%
2022/06/30	1	17.85	0	0.00	17.90	1	1,651	0.06%
2022/06/27	0	18.45	20	18.50	18.50	-20	1,677	-1.19%
2022/06/23	1	17.55	0	0.00	17.70	1	1,672	0.06%
2022/06/20	1	17.76	0	0.00	17.60	1	1,678	0.06%
2022/06/17	20	18.20	5	18.20	18.25	15	1,680	0.89%
2022/06/16	0	0.00	10	18.30	18.25	-10	1,674	-0.60%
2022/06/14	0	18.55	0	0.00	18.45	0	1,683	0.00%
2022/06/07	1	19.55	5	19.65	19.50	-4	1,780	-0.22%
2022/05/27	0	0.00	1	19.45	19.50	-1	2,006	-0.05%
2022/05/20	0	19.10	0	0.00	19.00	0	2,073	0.00%
2022/05/18	1	19.10	0	0.00	19.20	1	2,185	0.05%
2022/05/16	1	18.95	0	0.00	18.85	1	2,193	0.05%
2022/05/13	1	18.95	0	0.00	18.95	1	2,187	0.05%
2022/05/11	0	0.00	3	19.85	19.70	-3	2,092	-0.14%
2022/05/06	0	0.00	2	20.40	20.30	-2	2,029	-0.10%
2022/05/04	3	20.80	10	20.70	20.70	-7	2,018	-0.35%
2022/05/03	1	20.75	0	0.00	20.75	1	2,035	0.05%
2022/04/28	2	21.10	0	0.00	20.95	2	2,057	0.10%
2022/04/27	2	21.68	0	0.00	21.35	2	2,025	0.10%
2022/04/26	10	21.40	1	21.85	21.65	9	1,967	0.46%
2022/04/25	11	21.11	10	21.50	21.10	1	1,912	0.05%
2022/04/22	6	21.52	5	21.65	21.60	1	1,902	0.05%
2022/04/20	10	21.80	2	22.00	21.60	8	1,954	0.41%
2022/04/19	0	0.00	2	21.70	21.55	-2	1,936	-0.10%
2022/04/15	0.1	21.35	6	21.56	21.45	-5.9	1,924	-0.31%
2022/04/14	1	21.15	2	21.20	21.30	-1	1,918	-0.05%
2022/04/11	10	20.85	0	0.00	20.45	10	1,957	0.51%
2022/04/08	1	20.70	0	0.00	20.75	1	1,982	0.05%
2022/04/06	1	21.35	5	21.20	21.30	-4	1,999	-0.20%
2022/03/31	6	21.35	1	21.15	21.15	5	2,011	0.25%
2022/03/30	10	21.15	0	0.00	21.15	10	2,001	0.50%
2022/03/28	1	21.15	0	0.00	21.20	1	1,996	0.05%
2022/03/25	8	21.33	0	0.00	21.30	8	1,995	0.40%
2022/03/24	10	21.50	1	21.55	21.55	9	1,988	0.45%
2022/03/22	3	21.95	5	21.90	22.05	-2	1,990	-0.10%
2022/03/18	0	0.00	15	21.47	21.70	-15	1,993	-0.75%
2022/03/16	11	21.21	5	21.30	21.00	6	1,998	0.30%
2022/03/15	15	21.05	19	21.20	21.10	-4	2,013	-0.20%
2022/03/11	0	22.00	5	21.85	21.95	-5	2,010	-0.25%
2022/03/10	0	0.00	2	22.13	22.00	-2	2,011	-0.10%
2022/03/09	2	22.10	2	22.05	22.10	0	1,963	0.00%
2022/03/08	0	0.00	1	21.20	21.20	-1	1,887	-0.05%
2022/03/07	38	21.04	5	21.30	21.20	33	1,864	1.77%
2022/03/04	22	21.73	17	21.74	21.65	5	1,872	0.27%
2022/03/03	20	21.78	30	21.88	21.90	-10	1,876	-0.53%
2022/03/02	20	21.50	0	0.00	21.70	20	1,865	1.07%
2022/02/24	35	21.07	0	0.00	20.85	35	1,873	1.87%
2022/02/22	13	21.30	0	0.00	21.20	13	1,881	0.69%
2022/02/18	8	21.58	0	0.00	21.75	8	1,886	0.42%
2022/02/17	1	21.25	2	21.30	21.15	-1	1,816	-0.06%
2022/02/15	0	0.00	2	20.90	20.85	-2	1,835	-0.11%
2022/02/14	7	20.86	1	20.85	20.85	6	1,861	0.32%
2022/02/11	1	20.95	0	0.00	20.85	1	1,866	0.05%
2022/02/10	0	0.00	1	21.15	21.15	-1	1,898	-0.05%
2022/02/09	14	21.25	0	0.00	21.25	14	1,930	0.73%
2022/02/08	0	0.00	10	20.83	21.20	-10	1,951	-0.51%
2022/02/07	1	20.75	0	0.00	20.90	1	1,982	0.05%
2022/01/26	0	0.00	10	20.05	20.00	-10	2,106	-0.47%
2022/01/25	20	20.04	2	20.00	20.00	18	2,116	0.85%
2022/01/24	2	19.95	0	0.00	20.15	2	2,129	0.09%
2022/01/21	0	20.69	5	20.45	20.40	-5	2,141	-0.23%
2022/01/20	1	20.65	0	0.00	20.80	1	2,133	0.05%
2022/01/19	0	0.00	3	20.90	20.80	-3	2,137	-0.14%
2022/01/17	0	21.00	0	0.00	21.00	0	2,153	0.00%
2022/01/14	0	20.98	0	0.00	20.90	0	2,168	0.00%
2022/01/11	5	21.60	0	0.00	21.55	5	2,150	0.23%
2022/01/10	0	0.00	3	21.65	21.80	-3	2,160	-0.14%
2022/01/07	2	22.00	1	21.80	21.80	1	2,172	0.05%
2022/01/06	5	22.15	1	22.20	22.05	4	2,167	0.18%
2022/01/05	21	22.11	0	0.00	21.90	21	2,176	0.96%
2022/01/04	8	22.06	0	0.00	22.20	8	2,212	0.36%
2022/01/03	5	22.30	2	21.95	22.15	3	2,192	0.14%
2021/12/30	2	21.95	1	21.95	21.95	1	2,198	0.05%
2021/12/29	0	0.00	1	22.00	21.85	-1	2,209	-0.05%
2021/12/28	0	21.60	1	21.55	21.55	-1	2,205	-0.04%
2021/12/24	1	21.45	5	21.45	21.45	-4	2,348	-0.17%
2021/12/22	0	21.60	0	0.00	21.45	0	2,400	0.00%
2021/12/21	0	21.50	0	0.00	21.45	0	2,419	0.00%
2021/12/20	10	21.70	1	21.70	21.60	9	2,425	0.37%
2021/12/17	1	21.65	0	0.00	21.50	1	2,441	0.04%
2021/12/16	2	21.75	0	0.00	21.50	2	2,442	0.08%
2021/12/14	2	21.80	1	21.50	21.40	1	2,489	0.04%
2021/12/13	0	22.05	0	0.00	21.90	0	2,460	0.00%
2021/12/10	0	22.05	4	21.90	22.05	-4	2,470	-0.16%
2021/12/09	5	22.30	21	22.07	22.05	-16	2,475	-0.65%
2021/12/08	43	22.61	20	22.28	22.20	23	2,460	0.94%
2021/12/07	0	0.00	4	22.30	22.20	-4	2,465	-0.16%
2021/12/06	0	0.00	12	22.18	22.10	-12	2,475	-0.48%
2021/12/03	8	22.08	0	0.00	21.95	8	2,497	0.32%
2021/12/02	0	0.00	1	22.10	21.85	-1	2,540	-0.04%
2021/11/30	0	0.00	33	22.30	22.30	-33	2,629	-1.26%
2021/11/29	4	21.65	0	0.00	21.70	4	2,647	0.15%
2021/11/26	35	22.01	2	22.05	22.00	33	2,702	1.22%
2021/11/24	4	22.30	0	0.00	22.50	4	2,838	0.14%
2021/11/23	0.1	22.20	0	0.00	22.00	0.1	2,835	0.00%
2021/11/22	0	0.00	2	22.20	22.35	-2	2,885	-0.07%
2021/11/18	5	22.25	0	0.00	22.25	5	3,017	0.17%
2021/11/16	1	22.75	2	22.60	22.50	-1	3,313	-0.03%
2021/11/15	0	0.00	25	22.60	22.60	-25	3,606	-0.69%
2021/11/12	5	22.25	7	22.48	22.40	-2	3,764	-0.05%
2021/11/11	5	22.28	0	0.00	22.10	5	3,788	0.13%
2021/11/10	0	22.60	0	0.00	22.50	0	3,851	0.00%
2021/11/04	2	22.53	0	0.00	22.40	2	4,078	0.05%
2021/11/03	5	22.50	15	22.73	22.90	-10	4,075	-0.25%
2021/11/02	3	22.17	5	22.29	22.15	-2	4,000	-0.05%
2021/11/01	2	22.15	2	22.20	22.15	0	4,030	0.00%
2021/10/29	4	21.80	10	21.65	21.80	-6	4,035	-0.15%
2021/10/28	6	21.70	0	0.00	21.55	6	4,050	0.15%
2021/10/27	2	21.43	0	0.00	21.35	2	4,093	0.05%
2021/10/25	5	21.64	5	21.55	21.55	0	4,256	0.00%
2021/10/22	2	21.35	0	0.00	21.25	2	4,341	0.05%
2021/10/19	0	0.00	5	21.52	21.55	-5	4,623	-0.11%
2021/10/18	0	0.00	1	20.95	21.15	-1	4,723	-0.02%
2021/10/15	2	20.95	0	0.00	20.90	2	4,860	0.04%
2021/10/13	4	20.55	0	0.00	20.50	4	5,090	0.08%
2021/10/05	1.2	21.72	7	21.30	21.60	-5.8	6,279	-0.09%
2021/10/04	4	21.74	7	21.96	21.60	-3	6,420	-0.05%
2021/10/01	0	0.00	4	22.55	22.45	-4	6,574	-0.06%
2021/09/27	2	23.20	0	0.00	23.15	2	9,283	0.02%
2021/09/22	8	22.75	0	0.00	22.75	8	11,576	0.07%
2021/09/17	0	0.00	4	23.10	23.30	-4	12,887	-0.03%
2021/09/16	0	0.00	2	23.00	23.05	-2	13,779	-0.01%
2021/09/14	7	23.14	0	0.00	23.05	7	17,417	0.04%
2021/09/13	4	23.40	0.1	23.30	23.30	3.9	21,568	0.02%
2021/09/10	2	23.25	2	23.25	23.50	0	24,448	0.00%
2021/09/08	5	23.17	8	23.36	23.20	-3	27,334	-0.01%
2021/09/07	0	0.00	1	23.80	23.50	-1	29,832	0.00%
2021/09/03	0	0.00	3	24.50	23.85	-3	31,286	-0.01%
2021/09/02	2	24.10	6	24.43	24.10	-4	31,329	-0.01%
2021/09/01	1	24.20	1	24.30	24.10	0	31,427	0.00%
2021/08/31	15	24.37	3	24.67	24.65	12	31,969	0.04%
2021/08/30	5	24.05	3	24.18	24.20	2	32,038	0.01%
2021/08/27	0	0.00	1	24.00	23.95	-1	32,360	0.00%
2021/08/26	4	24.08	3	24.10	24.00	1	32,704	0.00%
2021/08/25	1	24.05	0	0.00	24.20	1	33,286	0.00%
2021/08/24	20	24.65	32	24.49	23.85	-12	33,357	-0.04%
2021/08/23	29	24.10	35	24.35	24.00	-6	33,394	-0.02%
2021/08/20	8	23.33	8	23.53	23.10	0	33,387	0.00%
2021/08/19	17	24.36	2	24.10	23.50	15	33,397	0.04%
2021/08/18	1	23.00	12	22.54	24.10	-11	33,180	-0.03%
2021/08/17	0.2	23.12	8	23.14	22.80	-7.8	33,237	-0.02%
2021/08/16	0	23.30	2	23.35	23.20	-2	33,777	-0.01%
2021/08/13	3	23.95	7	24.04	23.95	-4	34,091	-0.01%
2021/08/12	0	0.00	11	23.42	23.45	-11	33,970	-0.03%
2021/08/10	1	23.85	41	23.80	23.75	-40	34,202	-0.12%
2021/08/09	1	24.00	2.1	23.91	23.90	-1.1	34,362	0.00%
2021/08/05	10	23.95	0	0.00	23.95	10	34,663	0.03%
2021/08/04	2	24.10	1.1	24.06	24.25	0.9	35,038	0.00%
2021/08/03	1	24.00	0	0.00	24.00	1	35,280	0.00%
2021/08/02	10	23.95	1.3	24.00	24.20	8.8	35,478	0.02%
2021/07/30	20	24.15	0	0.00	24.05	20	35,601	0.06%
2021/07/29	1	24.20	4	24.39	24.70	-3	35,684	-0.01%
2021/07/28	4	23.95	3	23.98	23.85	1	35,757	0.00%
2021/07/27	4	24.61	9	24.64	24.40	-5	36,236	-0.01%
2021/07/26	3	25.27	5.7	24.97	24.90	-2.7	36,648	-0.01%
2021/07/23	0	0.00	5	25.18	25.20	-5	36,871	-0.01%
2021/07/22	0	0.00	54	24.61	24.35	-54	37,094	-0.15%
2021/07/21	12.5	25.12	18	24.83	24.10	-5.5	37,461	-0.01%
2021/07/20	6	24.92	1.3	25.04	24.80	4.7	38,136	0.01%
2021/07/19	2	25.40	0	0.00	25.60	2	38,573	0.01%
2021/07/16	38	25.38	8	25.26	25.15	30	40,374	0.07%
2021/07/15	48	25.87	31	25.76	25.75	17	41,689	0.04%
2021/07/14	20.1	25.18	62	25.10	24.90	-42	42,415	-0.10%
2021/07/13	4	25.71	10	25.61	25.20	-6	43,019	-0.01%
2021/07/12	26	25.99	57	26.62	25.80	-31	42,947	-0.07%
2021/07/09	28	26.59	7	26.51	26.40	21	42,805	0.05%
2021/07/08	23	27.05	15	27.25	27.05	8	42,891	0.02%
2021/07/07	31.5	27.46	37	27.12	27.50	-5.5	42,832	-0.01%
2021/07/06	124	28.07	115	28.04	28.25	9	42,444	0.02%	大買/大賣/
2021/07/05	14	25.94	11	26.23	26.95	3	41,278	0.01%
2021/07/02	32	26.79	2	26.68	26.60	30	40,903	0.07%
2021/07/01	51.1	27.82	45	27.64	27.10	6.1	40,656	0.02%
2021/06/30	55	27.78	71.5	27.77	27.85	-16.5	40,332	-0.04%
2021/06/29	64	28.60	100	28.38	28.10	-36	39,878	-0.09%
2021/06/28	40	29.02	29.5	29.11	28.90	10.5	39,901	0.03%
2021/06/25	30	28.76	28	28.89	27.90	2	38,693	0.01%
2021/06/24	92	28.85	133	28.02	28.45	-41	37,832	-0.11%	大賣/
2021/06/23	81	28.69	70	28.71	28.15	11	35,736	0.03%
2021/06/22	802.3	32.65	552	32.89	31.25	250.3	34,203	0.73%	大買/大賣/鉅額交易
2021/06/21	58	30.23	134.6	30.41	31.10	-76.6	30,045	-0.26%	大賣/
2021/06/18	58	28.89	66	28.75	28.30	-8	27,198	-0.03%
2021/06/17	46	27.06	29	27.08	27.10	17	25,096	0.07%
2021/06/16	104.5	27.33	72	27.34	26.65	32.5	24,395	0.13%	大買/
2021/06/15	52	25.32	101.1	25.64	26.15	-49.1	21,945	-0.22%	大賣/
2021/06/11	9	23.81	8	23.91	23.80	1	20,715	0.00%
2021/06/10	3	23.37	1	23.40	23.45	2	20,690	0.01%
2021/06/09	3	23.80	0	0.00	23.45	3	20,648	0.01%
2021/06/08	17	24.59	6	24.48	24.10	11	20,565	0.05%
2021/06/07	0	0.00	10	23.45	23.90	-10	20,083	-0.05%
2021/06/04	18	23.94	54	24.04	24.10	-36	19,964	-0.18%
2021/06/03	86	23.77	53	23.97	24.00	33	19,624	0.17%
2021/06/02	14	23.53	34	23.30	23.40	-20	19,299	-0.10%
2021/06/01	15	22.60	30	22.42	22.75	-15	18,664	-0.08%
2021/05/31	48	22.19	16	22.61	22.05	32	18,570	0.17%
2021/05/28	28	22.32	43	22.40	22.65	-15	18,435	-0.08%
2021/05/27	37	21.95	1	21.95	21.90	36	18,259	0.20%
2021/05/26	1	22.05	21	22.30	21.95	-20	18,494	-0.11%
2021/05/25	32	22.15	10	22.35	22.00	22	18,527	0.12%
2021/05/24	39.1	22.99	61	22.95	22.40	-22	18,330	-0.12%
2021/05/21	5	20.50	1	21.90	21.90	4	17,771	0.02%
2021/05/20	3	19.95	0	0.00	19.95	3	17,418	0.02%
2021/05/19	0	0.00	1	20.60	20.45	-1	17,365	-0.01%
2021/05/18	5	19.98	7	19.78	20.05	-2	17,255	-0.01%
2021/05/17	11	18.59	8	18.88	18.25	3	17,120	0.02%
2021/05/14	7	20.35	7	20.39	20.10	0	16,930	0.00%
2021/05/13	14.1	19.62	5	20.05	19.80	9.1	16,782	0.05%
2021/05/12	34	20.97	7	21.07	20.75	27	16,521	0.16%
2021/05/11	84	23.25	41	23.30	23.00	43	16,099	0.27%
2021/05/10	14	24.73	16	24.90	24.65	-2	15,833	-0.01%
2021/05/07	12	23.75	33	24.68	24.75	-21	15,601	-0.13%
2021/05/06	25	23.85	20	23.95	23.75	5	15,417	0.03%
2021/05/05	36	24.17	4	24.44	23.90	32	15,253	0.21%
2021/05/04	23	24.02	42.4	24.60	23.75	-19.4	15,096	-0.13%
2021/05/03	12	25.83	29	26.06	25.50	-17	14,515	-0.12%
2021/04/29	20	25.18	8	25.36	25.30	12	14,021	0.09%
2021/04/28	89	25.99	31	25.87	25.65	58	13,724	0.42%
2021/04/27	41	26.76	15	26.54	26.50	26	13,380	0.19%
2021/04/26	56	27.48	97.9	27.45	27.30	-41.9	12,907	-0.32%
2021/04/23	50	26.12	17	26.11	25.80	33	12,086	0.27%
2021/04/22	96	28.62	109.8	29.12	27.00	-13.8	11,549	-0.12%	大賣/
2021/04/21	90	26.58	95.8	26.28	27.60	-5.8	9,621	-0.06%
2021/04/20	134.2	26.02	169	25.35	25.10	-34.8	8,117	-0.43%	大買/大賣/
2021/04/19	40	24.26	27.5	24.20	24.60	12.5	7,019	0.18%
2021/04/16	9	22.31	25	22.36	22.40	-16	6,198	-0.26%
2021/04/15	10	22.15	0	0.00	22.15	10	6,025	0.17%
2021/04/14	22	21.97	4	22.13	22.35	18	5,967	0.30%
2021/04/13	31	22.07	0	22.00	21.90	31	5,771	0.54%
2021/04/12	30	22.28	0	0.00	22.30	30	5,613	0.53%
2021/04/09	12	22.40	21.5	22.50	22.60	-9.5	5,550	-0.17%
2021/04/08	1.2	22.40	13.8	22.37	22.50	-12.6	5,392	-0.23%
2021/04/07	6	22.01	0	0.00	22.15	6	5,263	0.11%
2021/04/06	22	22.63	6	22.58	22.40	16	5,191	0.31%
2021/04/01	56	21.91	35.8	21.91	22.15	20.2	5,110	0.40%
2021/03/31	17	21.45	46	21.52	21.45	-29	4,798	-0.60%
2021/03/30	33	22.92	1	23.00	22.25	32	3,993	0.80%
2021/03/29	0	0.00	1	22.40	22.40	-1	4,034	-0.03%
2021/03/26	14	22.35	1	22.30	22.35	13	4,748	0.27%
2021/03/25	3	22.50	0.4	22.70	22.40	2.6	5,212	0.05%
2021/03/24	2	22.50	0	0.00	22.55	2	5,463	0.04%
2021/03/22	0	0.00	3	23.00	22.95	-3	5,462	-0.05%
2021/03/18	1	22.60	5	22.57	22.60	-4	5,313	-0.08%
2021/03/17	6	23.13	0	0.00	22.90	6	5,234	0.11%
2021/03/16	0	0.00	14	22.70	23.10	-14	5,088	-0.28%
2021/03/15	1	21.70	0	0.00	21.90	1	4,942	0.02%
2021/03/11	2	21.95	7	21.93	21.90	-5	4,838	-0.10%
2021/03/10	12	22.66	3.8	22.54	22.45	8.2	4,710	0.17%
2021/03/09	0	0.00	1	23.00	23.00	-1	4,636	-0.02%
2021/03/08	2	23.20	0	0.00	22.95	2	4,632	0.04%
2021/03/05	1	23.35	0	0.00	23.40	1	4,586	0.02%
2021/03/03	1	23.45	0	0.00	23.70	1	4,570	0.02%
2021/03/02	8	23.86	10	24.05	23.40	-2	4,574	-0.04%
2021/02/26	18	23.68	86	23.67	23.95	-68	4,553	-1.49%
2021/02/25	61	25.98	5	26.02	26.50	56	4,253	1.32%
2021/02/23	0	0.00	4	25.23	25.25	-4	4,084	-0.10%
2021/02/22	1	25.20	0	0.00	25.10	1	4,051	0.02%
2021/02/19	1	24.85	0	0.00	24.90	1	3,993	0.03%
2021/02/18	0	0.00	2	25.00	25.30	-2	3,966	-0.05%
2021/02/04	1	24.00	3	24.05	24.00	-2	3,914	-0.05%
2021/01/26	0	0.00	1	25.10	25.10	-1	3,864	-0.03%
2021/01/21	2	24.00	20	24.32	24.00	-18	3,859	-0.47%
2021/01/18	0	0.00	1	25.05	25.00	-1	3,834	-0.03%
2021/01/15	1	25.55	1	25.70	25.40	0	3,820	0.00%
2021/01/12	5	26.00	0	0.00	25.90	5	3,744	0.13%
2021/01/11	3	26.95	0	0.00	26.75	3	3,702	0.08%
2021/01/08	1	26.50	1	26.50	26.45	0	3,680	0.00%
2021/01/07	13	26.90	0	0.00	26.90	13	3,658	0.36%
2021/01/06	4	27.21	0	0.00	26.50	4	3,633	0.11%
2021/01/05	1	27.85	0	0.00	27.60	1	3,567	0.03%
2020/12/31	1	28.60	5	28.45	28.45	-4	3,478	-0.11%
2020/12/30	0	0.00	2	28.70	28.70	-2	3,451	-0.06%
2020/12/28	10	29.35	11	29.56	29.35	-1	3,310	-0.03%
2020/12/25	1	28.45	0	0.00	28.30	1	3,066	0.03%
2020/12/24	1	28.65	1	29.35	28.65	0	2,989	0.00%
2020/12/23	16	28.03	8	28.81	29.00	8	2,911	0.27%
2020/12/22	65	31.83	38	31.49	28.05	27	2,739	0.99%
2020/12/21	0	0.00	12.2	30.14	30.95	-12.2	1,990	-0.61%
2020/12/18	9	26.60	22	26.44	28.15	-13	1,510	-0.86%
2020/12/17	2	25.75	2	25.60	25.60	0	1,250	0.00%
2020/12/16	0	0.00	9	25.28	25.30	-9	1,210	-0.74%
2020/12/15	6	24.85	0	0.00	24.75	6	1,187	0.51%
2020/12/10	6	24.90	0	0.00	24.70	6	1,197	0.50%
2020/12/02	1	25.00	0	0.00	25.05	1	1,577	0.06%
2020/11/25	2	25.20	0	0.00	25.05	2	1,603	0.12%
2020/11/24	2	24.60	0	0.00	24.45	2	1,537	0.13%
2020/11/23	3	24.60	3	24.60	24.60	0	1,552	0.00%
2020/11/17	1	23.95	0	0.00	23.95	1	1,588	0.06%
2020/11/12	1	23.95	0	0.00	23.85	1	1,789	0.06%
2020/10/28	0	0.00	2	25.40	25.25	-2	2,105	-0.09%
2020/10/26	0	0.00	3	25.45	25.15	-3	2,154	-0.14%
2020/10/14	0	0.00	1.7	24.87	24.90	-1.7	2,311	-0.07%
2020/10/12	0	0.00	28	24.87	25.15	-28	2,325	-1.20%
2020/10/06	2	25.00	0	0.00	24.90	2	2,394	0.08%
2020/10/05	3	24.50	0	0.00	24.35	3	2,382	0.13%
2020/09/25	1	24.05	0	0.00	23.80	1	2,432	0.04%
2020/09/24	1	24.05	6	23.98	23.90	-5	2,416	-0.21%
2020/09/23	1	24.10	2	24.30	24.35	-1	2,395	-0.04%
2020/09/22	5	24.52	0	0.00	24.45	5	2,380	0.21%
2020/09/21	10	25.00	0	0.00	24.85	10	2,364	0.42%
2020/09/17	1	24.85	0	0.00	24.85	1	2,377	0.04%
2020/09/16	0	0.00	1	24.95	24.80	-1	2,390	-0.04%
2020/09/15	5	25.03	0	0.00	24.95	5	2,384	0.21%
2020/09/14	5	25.24	0	0.00	25.10	5	2,380	0.21%
2020/09/11	2	25.85	7	25.98	25.25	-5	2,354	-0.21%
2020/09/10	14	25.62	12	25.45	25.30	2	2,148	0.09%
2020/09/09	0	0.00	1	25.15	25.15	-1	2,135	-0.05%
2020/09/08	3	25.17	0	0.00	25.15	3	2,131	0.14%
2020/09/07	10	25.95	33	25.79	25.70	-23	2,099	-1.10%
2020/09/02	2	24.40	0	0.00	24.45	2	2,010	0.10%
2020/09/01	2	25.15	2	24.35	24.45	0	2,049	0.00%
2020/08/31	0	0.00	2	25.10	24.75	-2	2,042	-0.10%
2020/08/27	2	24.30	4	24.95	24.35	-2	1,985	-0.10%
2020/08/26	1	24.50	3	24.50	24.45	-2	1,962	-0.10%
2020/08/24	0.5	24.25	0.9	24.25	24.25	-0.4	2,011	-0.02%
2020/08/20	6	24.48	1	24.45	24.15	5	2,068	0.24%
2020/08/19	2	25.63	0	0.00	25.40	2	2,022	0.10%
2020/08/18	7	25.31	2	25.90	25.35	5	1,980	0.25%
2020/08/13	4	24.80	9	24.66	24.55	-5	1,904	-0.26%
2020/08/12	2	24.70	0	0.00	24.90	2	1,902	0.11%
2020/08/10	3	25.40	1	26.20	25.25	2	1,900	0.11%
2020/08/07	0	0.00	3	25.93	25.70	-3	1,868	-0.16%
2020/08/06	1	25.05	1	25.75	24.90	0	1,839	0.00%
2020/08/05	12	25.25	0	0.00	25.25	12	1,845	0.65%
2020/08/04	1	25.95	0	0.00	25.65	1	1,869	0.05%
2020/08/03	6	25.45	2	26.08	26.40	4	1,840	0.22%
2020/07/31	10	25.25	0	0.00	24.80	10	1,786	0.56%
2020/07/29	0	0.00	2	25.18	24.70	-2	1,876	-0.11%
2020/07/28	0	0.00	0	23.65	23.70	0	1,827	0.00%
2020/07/23	0	0.00	2	24.30	24.40	-2	1,835	-0.11%
2020/07/22	3	24.98	4	24.78	24.70	-1	1,832	-0.05%
2020/07/20	0	0.00	3	24.33	24.75	-3	1,759	-0.17%
2020/07/15	1	24.00	2	24.80	23.80	-1	1,746	-0.06%
2020/07/13	1	23.65	0	0.00	23.70	1	1,671	0.06%
2020/07/09	3	24.10	1	24.25	23.90	2	1,663	0.12%
2020/07/06	0	0.00	1	23.65	23.70	-1	1,629	-0.06%
2020/07/03	1	23.25	0	0.00	23.15	1	1,622	0.06%
2020/07/01	0	0.00	0.1	23.10	23.05	-0.1	1,633	-0.01%
2020/06/18	0	0.00	0.5	23.70	23.70	-0.5	1,618	-0.03%
2020/06/16	1	23.85	0	0.00	23.85	1	1,633	0.06%
2020/06/15	0	0.00	1	23.65	23.50	-1	1,655	-0.06%
2020/06/12	3	23.55	0	0.00	23.75	3	1,657	0.18%
2020/06/11	0	0.00	5	24.25	24.05	-5	1,669	-0.30%
2020/06/10	3.2	24.93	0	0.00	25.00	3.2	1,645	0.19%
2020/06/08	1	25.45	1	25.65	25.55	0	1,676	0.00%
2020/05/29	0	0.00	1	25.30	24.80	-1	1,600	-0.06%
2020/05/28	1	24.75	7	24.99	24.50	-6	1,548	-0.39%
2020/05/27	0	0.00	3	24.78	24.85	-3	1,518	-0.20%
2020/05/20	0	0.00	1	24.35	24.25	-1	1,469	-0.07%
2020/05/19	1	24.25	0	0.00	24.50	1	1,414	0.07%
2020/05/18	0	0.00	1	24.65	24.50	-1	1,404	-0.07%
2020/05/14	4	23.85	2	24.63	23.75	2	1,366	0.15%
2020/05/13	3	25.05	3	25.08	24.85	0	1,340	0.00%
2020/05/11	0	0.00	2	24.70	25.00	-2	1,306	-0.15%
2020/05/08	0	0.00	1	24.20	24.00	-1	1,296	-0.08%
2020/05/07	4	23.65	0	0.00	23.90	4	1,277	0.31%
2020/05/06	5	24.48	11	24.91	24.35	-6	1,248	-0.48%
2020/04/29	0	0.00	1	21.30	21.70	-1	1,095	-0.09%
2020/04/23	1	19.60	1	19.95	19.75	0	1,116	0.00%
2020/04/22	1	19.25	1	19.30	19.65	0	1,114	0.00%
2020/04/21	0	0.00	5	20.60	19.60	-5	1,112	-0.45%
2020/04/17	0	0.00	1	20.25	19.85	-1	1,112	-0.09%
2020/04/14	5	18.85	4	18.71	19.00	1	1,134	0.09%
2020/04/09	5	18.90	0	0.00	19.00	5	1,135	0.44%
2020/04/08	9	18.39	9	18.62	18.85	0	1,137	0.00%
2020/04/07	3	18.05	0	0.00	18.35	3	1,130	0.27%
2020/04/06	0	0.00	10	17.50	17.70	-10	1,132	-0.88%
2020/03/26	0	0.00	1	17.40	17.30	-1	1,119	-0.09%
2020/03/23	0.6	16.45	0	0.00	16.45	0.6	1,109	0.06%
2020/03/20	0	0.00	0.1	17.00	17.10	-0.1	1,111	0.00%
2020/03/19	10	15.60	0	0.00	15.55	10	1,096	0.91%
2020/03/17	2	17.20	0	0.00	17.00	2	1,058	0.19%
2020/03/10	2	22.25	0	0.00	22.25	2	941	0.21%
2020/03/09	2	23.00	0	0.00	22.55	2	920	0.22%
2020/02/26	1	23.20	1	23.45	23.30	0	886	0.00%
2020/02/24	2	23.80	0	0.00	23.80	2	863	0.23%
2020/02/21	0.9	24.15	0	0.00	24.15	0.9	859	0.11%
2020/02/11	0	0.00	8	24.70	24.65	-8	854	-0.94%
2020/02/04	0	0.00	53.1	23.39	23.55	-53.1	861	-6.16%
2020/01/13	5	26.50	0	0.00	26.50	5	870	0.57%
2020/01/07	0	0.00	4	26.80	26.95	-4	843	-0.47%
2019/12/30	3	27.05	0	0.00	26.95	3	853	0.35%
2019/12/24	27	26.95	0	0.00	26.95	27	848	3.18%
2019/12/23	16	26.80	0	0.00	27.15	16	843	1.90%
2019/12/19	10	26.90	0	0.00	26.85	10	828	1.21%
2019/12/12	0	0.00	0.2	26.35	26.50	-0.2	904	-0.02%
2019/11/21	0	0.00	20	26.23	26.25	-20	1,089	-1.84%
2019/11/12	1	26.85	1	26.65	26.65	0	1,131	0.00%
2019/11/08	1	27.35	0	0.00	27.10	1	1,117	0.09%
2019/11/06	0	0.00	2	27.05	27.00	-2	1,076	-0.19%
2019/11/05	3	27.27	0	0.00	27.00	3	1,109	0.27%
2019/11/04	0	0.00	5	27.05	27.10	-5	1,084	-0.46%
2019/10/30	0	0.00	10	27.10	27.10	-10	1,084	-0.92%
2019/10/25	10	27.16	0	0.00	26.90	10	1,102	0.91%
2019/10/23	4	27.15	0	0.00	27.00	4	1,112	0.36%
2019/10/22	6	27.60	4	27.80	27.15	2	1,115	0.18%
2019/10/21	0	0.00	3	27.40	27.50	-3	1,079	-0.28%
2019/10/18	0.1	26.75	1	26.90	26.90	-0.9	1,060	-0.08%
2019/10/17	1	26.90	0	0.00	26.90	1	1,074	0.09%
2019/10/15	11	27.27	0	0.00	27.20	11	1,179	0.93%
2019/09/27	0	0.00	3	26.25	25.90	-3	1,234	-0.24%
2019/09/26	2	26.53	0	0.00	26.30	2	1,252	0.16%
2019/09/25	0	0.00	1	26.60	26.50	-1	1,286	-0.08%
2019/09/20	1	26.60	5	26.60	26.65	-4	1,299	-0.31%
2019/09/16	0	0.00	10	26.60	26.45	-10	1,225	-0.82%
2019/09/11	10	26.40	0	0.00	26.40	10	1,221	0.82%
2019/09/09	3	25.70	0	0.00	25.55	3	1,127	0.27%
2019/09/04	0	0.00	1	25.65	25.50	-1	1,189	-0.08%
2019/09/03	2	25.85	2	25.55	25.60	0	1,195	0.00%
2019/09/02	1	25.45	0	0.00	25.70	1	1,220	0.08%
2019/08/27	5	25.38	0	0.00	25.35	5	1,264	0.40%
2019/08/26	1	25.35	0	0.00	25.35	1	1,272	0.08%
2019/08/16	0	0.00	2	25.50	25.50	-2	1,337	-0.15%
2019/08/13	1	26.15	0	0.00	26.20	1	1,518	0.07%
2019/08/12	2	26.30	0	0.00	26.10	2	1,524	0.13%
2019/08/08	1	26.35	0	0.00	26.10	1	1,529	0.07%
2019/08/07	1	27.05	1	26.60	26.40	0	1,527	0.00%
2019/07/19	0	0.00	3	27.45	27.20	-3	1,716	-0.17%
2019/07/18	6	27.60	0	0.00	27.30	6	1,714	0.35%
2019/07/16	3	27.40	0	0.00	27.05	3	1,607	0.19%
2019/07/09	0	0.00	11	26.66	26.45	-11	1,643	-0.67%
2019/07/04	10	27.20	0	0.00	26.90	10	1,633	0.61%
2019/06/18	0	0.00	1	26.40	26.20	-1	1,980	-0.05%
2019/06/10	2	26.28	2	26.55	26.20	0	2,114	0.00%
2019/06/06	2	26.40	0	0.00	26.40	2	2,101	0.10%
2019/06/05	10	26.79	10	27.03	27.10	0	2,093	0.00%
2019/05/31	2	26.70	2	26.65	26.45	0	2,103	0.00%
2019/05/29	0	0.00	1	26.75	26.35	-1	2,132	-0.05%
2019/05/23	0	0.00	5	27.30	27.00	-5	2,339	-0.21%
2019/05/22	6	27.00	0	0.00	27.10	6	2,380	0.25%
2019/05/15	0	0.00	1	25.75	25.75	-1	2,908	-0.03%
2019/05/14	1	24.75	0	0.00	25.30	1	2,945	0.03%
2019/05/13	0	0.00	0.1	25.60	25.50	-0.1	3,085	0.00%
2019/05/09	0	0.00	1	27.15	26.25	-1	3,088	-0.03%
2019/05/07	4	27.40	3	27.70	27.40	1	3,076	0.03%
2019/05/06	4	27.78	4	27.85	27.65	0	3,088	0.00%
2019/05/03	3	27.72	1	27.10	27.30	2	3,091	0.06%
2019/05/02	1	26.70	0	0.00	26.70	1	3,034	0.03%
2019/04/22	0	0.00	3	26.70	26.40	-3	3,045	-0.10%
2019/04/19	0	0.00	0	26.35	26.50	0	3,065	0.00%
2019/04/18	4	26.03	1	26.40	25.95	3	3,073	0.10%
2019/04/08	0	0.00	1	27.50	27.40	-1	2,986	-0.03%
2019/04/01	3	27.28	0	0.00	27.30	3	2,993	0.10%
2019/03/29	1	28.90	3	28.75	28.20	-2	3,007	-0.07%
2019/03/26	3	28.15	0	0.00	28.00	3	2,961	0.10%
2019/03/25	1	27.95	0	0.00	27.75	1	2,971	0.03%
2019/03/22	0	0.00	2	29.60	28.50	-2	2,949	-0.07%
2019/03/21	2	29.60	2	30.05	29.50	0	2,877	0.00%
2019/03/20	13	29.53	13	29.55	29.25	0	2,735	0.00%
2019/03/19	1	28.85	1	28.85	28.45	0	2,623	0.00%
2019/03/18	1	28.65	2	28.60	28.55	-1	2,601	-0.04%
2019/03/15	2	28.70	8	27.88	28.70	-6	2,579	-0.23%
2019/03/14	1	27.60	0	0.00	27.60	1	2,546	0.04%
2019/03/13	6	27.39	2	27.50	27.35	4	2,561	0.16%
2019/03/12	2	27.50	2	28.05	27.50	0	2,570	0.00%
2019/03/11	1	27.80	1	27.90	27.75	0	2,571	0.00%
2019/03/08	1	27.20	1	27.40	27.20	0	2,575	0.00%
2019/03/07	2	28.10	1	27.90	27.40	1	2,602	0.04%
2019/03/06	1	28.35	0	0.00	28.25	1	2,584	0.04%
2019/03/05	2	28.75	4	28.66	28.50	-2	2,580	-0.08%
2019/03/04	1	28.60	0	0.00	28.60	1	2,587	0.04%
2019/02/27	1	28.65	1	28.60	28.60	0	2,611	0.00%
2019/02/26	2	29.88	1	29.60	28.80	1	2,590	0.04%
2019/02/25	2	28.78	2	28.85	29.35	0	2,499	0.00%
2019/02/22	2	28.38	1	28.35	28.20	1	2,414	0.04%
2019/02/20	1	28.25	3	28.88	28.95	-2	2,315	-0.09%
2019/02/19	9	28.77	6	29.09	29.10	3	2,203	0.14%
2019/02/18	0	0.00	1	26.80	26.70	-1	1,946	-0.05%
2019/02/15	50	26.34	61.7	26.10	26.15	-11.7	1,928	-0.61%
2019/02/14	0	0.00	1	24.50	24.50	-1	1,725	-0.06%
2019/02/13	2	24.50	1	24.60	24.60	1	1,714	0.06%
2019/02/12	6	24.43	8	24.42	24.30	-2	1,684	-0.12%
2019/02/11	2	26.35	1	25.50	25.15	1	1,536	0.07%
2019/01/30	0	0.00	2	25.80	25.80	-2	1,523	-0.13%
2019/01/29	2	25.70	0	0.00	26.00	2	1,529	0.13%
2019/01/28	1	25.85	0	0.00	25.70	1	1,539	0.06%
2019/01/25	1	26.00	2	26.40	26.00	-1	1,578	-0.06%
2019/01/24	5	26.49	7	26.54	26.60	-2	1,550	-0.13%
2019/01/23	0	0.00	1	24.85	25.05	-1	1,460	-0.07%
2019/01/21	1	24.45	0	0.00	24.50	1	1,468	0.07%
2019/01/18	0	0.00	2	25.20	25.25	-2	1,464	-0.14%
2019/01/17	2	25.10	1	25.25	25.20	1	1,543	0.06%
2019/01/14	0	0.00	1	24.50	24.20	-1	1,523	-0.07%
2019/01/11	2	24.50	0	0.00	24.40	2	1,529	0.13%
2019/01/07	0	0.00	1	24.60	24.60	-1	1,523	-0.07%
2018/12/28	0	0.00	1.2	25.08	25.40	-1.2	1,672	-0.07%
2018/12/26	1	25.10	0	0.00	24.75	1	1,799	0.06%
2018/12/25	1	25.30	0	0.00	25.25	1	1,910	0.05%
2018/12/24	5	26.50	4	26.10	26.20	1	2,009	0.05%
2018/12/22	3	26.40	3	26.55	26.20	0	2,224	0.00%
2018/12/19	1	26.75	0	0.00	26.80	1	2,986	0.03%
2018/12/18	0	0.00	2	27.15	27.00	-2	3,031	-0.07%
2018/12/13	0	0.00	5	29.00	28.35	-5	3,106	-0.16%
2018/11/26	1	30.00	2	30.50	30.30	-1	3,041	-0.03%
2018/11/22	0	0.00	1	33.05	32.65	-1	2,980	-0.03%
2018/11/21	1	33.05	0	0.00	33.05	1	2,971	0.03%
2018/11/20	1	33.30	0	0.00	33.00	1	2,966	0.03%
2018/11/19	1	32.95	0	0.00	32.85	1	2,981	0.03%
2018/11/16	0	0.00	1	33.20	32.85	-1	3,018	-0.03%
2018/11/15	1	33.20	1	33.50	33.20	0	3,016	0.00%
2018/11/14	9	33.76	5	34.05	33.65	4	2,998	0.13%
2018/11/08	0	0.00	2	32.75	32.50	-2	2,903	-0.07%
2018/11/07	1	32.80	9	32.78	32.60	-8	2,903	-0.28%
2018/11/05	10	33.37	0	0.00	32.55	10	2,876	0.35%
2018/11/02	0	0.00	2	33.05	32.95	-2	2,855	-0.07%
2018/10/31	0	0.00	1	32.10	32.20	-1	2,793	-0.04%
2018/10/30	1	32.25	0	0.00	31.90	1	2,791	0.04%
2018/10/29	0	0.00	1	31.50	31.70	-1	2,769	-0.04%
2018/10/26	1	31.30	0	0.00	31.40	1	2,769	0.04%
2018/10/25	6	32.58	7	33.13	31.30	-1	2,786	-0.04%
2018/10/22	1	32.20	10	32.20	32.20	-9	2,809	-0.32%
2018/10/19	0	0.00	2	31.65	32.15	-2	2,876	-0.07%
2018/10/18	25	32.15	5	31.94	32.05	20	2,966	0.67%
2018/10/17	2	31.50	0	0.00	31.35	2	2,979	0.07%
2018/10/16	2	32.00	2	31.50	31.30	0	2,993	0.00%
2018/10/12	4	30.86	4	31.45	32.20	0	2,998	0.00%
2018/10/11	15	31.67	4	32.05	31.50	11	2,980	0.37%
2018/10/09	3	35.20	2	35.00	34.95	1	2,938	0.03%
2018/10/08	1	35.00	11	35.30	35.30	-10	2,986	-0.33%
2018/10/05	6	35.48	1	36.00	35.10	5	3,037	0.16%
2018/10/04	0	0.00	0.5	37.90	37.75	-0.5	2,988	-0.02%
2018/10/03	11	40.13	11	40.49	38.10	0	2,958	0.00%
2018/10/02	87	39.98	72	40.16	40.05	15	2,852	0.53%
2018/10/01	71.2	41.41	75	41.61	41.60	-3.8	2,765	-0.14%
2018/09/28	5.2	40.38	4	42.30	39.80	1.2	2,552	0.05%
2018/09/27	5	41.61	20	42.12	42.70	-15	2,425	-0.62%
2018/09/26	9	40.08	12.3	40.47	41.15	-3.3	2,053	-0.16%
2018/09/25	0	0.00	5	35.29	37.45	-5	1,803	-0.28%
2018/09/21	4	34.33	1	35.10	34.05	3	1,777	0.17%
2018/09/20	3	34.30	5	34.52	34.70	-2	1,790	-0.11%
2018/09/19	8	34.47	7	34.81	34.15	1	1,866	0.05%
2018/09/18	4	33.29	4	33.25	33.00	0	1,875	0.00%
2018/09/14	0	0.00	1	33.80	33.00	-1	2,284	-0.04%
2018/09/13	2	34.45	3	34.03	33.60	-1	2,305	-0.04%
2018/09/12	7	34.34	4	33.90	33.75	3	2,307	0.13%
2018/09/11	0	0.00	2	32.45	32.80	-2	2,298	-0.09%
2018/09/10	2	32.95	2.4	33.65	32.95	-0.4	2,334	-0.02%
2018/09/07	2	34.30	0	0.00	33.55	2	2,352	0.09%
2018/09/06	0	0.00	1	34.10	34.05	-1	2,370	-0.04%
2018/09/05	1	35.05	1	35.10	35.10	0	2,415	0.00%
2018/09/03	1	35.50	4	35.26	34.50	-3	2,529	-0.12%
2018/08/31	2	36.10	2	36.40	35.30	0	2,545	0.00%
2018/08/30	2	36.75	1	37.00	36.50	1	2,583	0.04%
2018/08/29	2	36.70	0	0.00	36.45	2	2,620	0.08%
2018/08/27	0	0.00	2	36.80	37.15	-2	2,790	-0.07%
2018/08/24	4	37.66	4	38.48	37.30	0	2,871	0.00%
2018/08/23	4	38.24	2	37.65	38.20	2	2,896	0.07%
2018/08/22	1	36.35	0	0.00	36.20	1	2,903	0.03%
2018/08/21	1	36.60	2	36.50	36.10	-1	2,937	-0.03%
2018/08/20	3.6	37.00	0	0.00	37.10	3.6	3,081	0.12%
2018/08/17	0	0.00	0.7	35.00	35.25	-0.7	3,129	-0.02%
2018/08/16	0.1	32.80	0	0.00	32.85	0.1	3,214	0.00%
2018/08/15	0	0.00	1	33.75	33.15	-1	3,272	-0.03%
2018/08/14	6	34.38	2	34.44	34.15	4	3,339	0.12%
2018/08/09	1	37.25	0	0.00	37.30	1	3,720	0.03%
2018/08/08	0	0.00	1	37.60	37.35	-1	3,908	-0.03%
2018/08/06	1	37.30	4.8	37.66	37.30	-3.8	4,265	-0.09%
2018/08/01	1	38.30	0	0.00	38.65	1	4,964	0.02%
2018/07/31	1.1	41.10	1	42.50	41.10	0.1	5,096	0.00%
2018/07/30	0	0.00	1	40.75	40.75	-1	5,153	-0.02%
2018/07/18	2	15.45	2	16.00	15.60	0	5,229	0.00%
2018/07/16	3	16.47	6	16.70	16.55	-3	5,300	-0.06%
2018/07/13	0	0.00	2.1	15.21	15.50	-2.1	5,436	-0.04%
2018/07/12	3	15.20	3	15.15	15.15	0	5,518	0.00%
2018/07/11	3	15.33	4	15.25	15.15	-1	5,621	-0.02%
2018/07/10	2	15.50	2	15.45	15.45	0	5,750	0.00%
2018/07/09	4	15.25	2	15.40	15.30	2	6,005	0.03%
2018/07/06	1	14.95	1	15.45	15.45	0	6,457	0.00%
2018/07/05	2	16.25	2	15.65	15.20	0	7,094	0.00%
2018/07/04	4	16.39	11	16.38	16.10	-7	7,627	-0.09%
2018/07/03	1	17.40	3	17.42	17.00	-2	7,720	-0.03%
2018/07/02	2	17.95	2	18.00	17.75	0	7,924	0.00%
2018/06/29	2	17.90	2	17.85	17.85	0	8,066	0.00%
2018/06/28	0	0.00	2	17.75	17.75	-2	8,279	-0.02%
2018/06/27	1	18.10	12	18.06	18.05	-11	8,685	-0.13%
2018/06/26	3	17.73	5	17.65	17.65	-2	9,058	-0.02%
2018/06/25	4	18.18	5	18.10	18.15	-1	9,292	-0.01%
2018/06/22	0	0.00	2	18.70	18.40	-2	9,531	-0.02%
2018/06/21	8	19.02	0	0.00	18.90	8	9,520	0.08%
2018/06/20	0	0.00	1	19.40	19.10	-1	9,512	-0.01%
2018/06/19	6	19.75	0	0.00	19.35	6	9,482	0.06%
2018/06/14	5	20.10	12	20.14	19.70	-7	9,338	-0.07%
2018/06/13	14	18.52	25	19.29	19.70	-11	9,122	-0.12%
2018/06/12	0	0.00	1	17.95	17.95	-1	8,940	-0.01%
2018/06/07	11	18.44	8	18.60	18.30	3	8,910	0.03%
2018/06/06	2	18.65	0	0.00	18.40	2	8,919	0.02%
2018/06/05	2	18.80	0	0.00	18.50	2	8,900	0.02%
2018/06/04	0	0.00	13	19.03	18.85	-13	8,870	-0.15%
2018/06/01	13	18.98	4	18.68	18.90	9	8,831	0.10%
2018/05/30	0	0.00	3	18.80	18.50	-3	8,779	-0.03%
2018/05/29	0	0.00	5	18.45	18.45	-5	8,778	-0.06%
2018/05/28	1	18.25	0	0.00	18.25	1	8,746	0.01%
2018/05/25	0	0.00	2	19.05	18.70	-2	8,721	-0.02%
2018/05/24	3	17.97	2	17.60	19.30	1	8,710	0.01%
2018/05/23	12	18.17	5	18.50	18.05	7	8,637	0.08%
2018/05/22	0	0.00	4	19.00	18.95	-4	8,568	-0.05%
2018/05/21	13	19.29	0	0.00	19.10	13	8,536	0.15%
2018/05/18	5	19.40	0	0.00	19.50	5	8,493	0.06%
2018/05/17	12	19.23	37	19.49	19.15	-25	8,462	-0.30%
2018/05/16	0	0.00	13	20.38	20.30	-13	8,321	-0.16%
2018/05/15	4	20.84	1	21.10	20.85	3	8,292	0.04%
2018/05/14	15	20.47	10	20.70	20.30	5	8,277	0.06%
2018/05/11	1	20.80	5	20.80	20.70	-4	8,260	-0.05%
2018/05/10	7	21.09	2	20.95	20.90	5	8,217	0.06%
2018/05/09	21	21.45	4	21.96	21.50	17	8,186	0.21%
2018/05/08	17	21.13	1	21.50	20.90	16	8,040	0.20%
2018/05/07	2	20.90	0	0.00	22.00	2	7,918	0.03%
2018/05/04	3	20.23	5	20.10	20.05	-2	7,744	-0.03%
2018/05/03	19	21.71	0	0.00	21.40	19	7,599	0.25%
2018/05/02	31	23.98	21	24.73	23.70	10	7,419	0.13%
2018/04/30	5	23.76	14	23.96	24.20	-9	7,147	-0.13%
2018/04/27	31	21.70	3	20.23	22.00	28	6,924	0.40%
2018/04/26	2	23.35	22	23.89	21.45	-20	6,817	-0.29%
2018/04/25	20	23.40	1	23.30	23.80	19	6,690	0.28%
2018/04/24	10	24.25	32	24.65	24.00	-22	6,694	-0.33%
2018/04/23	10	25.10	6	25.23	25.10	4	6,860	0.06%
2018/04/20	4	25.30	2	25.75	25.40	2	6,824	0.03%
2018/04/19	37	25.73	12.2	25.93	25.90	24.8	6,738	0.37%
2018/04/18	1	24.80	2	24.35	24.80	-1	6,566	-0.02%
2018/04/17	1	24.05	0	0.00	24.05	1	6,658	0.02%
2018/04/16	15	24.94	11	24.12	24.30	4	6,680	0.06%
2018/04/13	14	25.41	113	25.96	25.50	-99	6,977	-1.42%	大賣/
2018/04/12	42	26.39	70	26.33	26.40	-28	6,854	-0.41%
2018/04/11	39	23.88	59	24.04	26.05	-20	6,572	-0.30%
2018/04/10	19	22.99	54	23.34	23.70	-35	5,896	-0.59%
2018/04/09	1	22.10	33	22.10	22.10	-32	5,290	-0.60%
2018/04/03	7	18.66	21	18.24	20.10	-14	5,118	-0.27%
2018/04/02	4	18.60	12	18.34	18.40	-8	4,878	-0.16%
2018/03/31	0	0.00	12	18.65	18.60	-12	4,723	-0.25%
2018/03/30	20	18.69	13	18.25	18.35	7	4,498	0.16%
2018/03/29	15	16.92	8	16.96	17.70	7	4,080	0.17%
2018/03/28	2	16.45	0	0.00	16.20	2	3,675	0.05%
2018/03/27	3	14.90	13	15.62	15.80	-10	3,398	-0.29%
2018/03/20	0	0.00	2	14.30	14.30	-2	3,107	-0.06%
2018/03/16	8	14.40	0	0.00	14.20	8	3,104	0.26%
2018/03/15	22	14.30	0	0.00	14.40	22	3,095	0.71%
2018/03/14	10	14.20	3	14.60	14.25	7	3,092	0.23%
2018/03/08	2	13.90	0	0.00	13.80	2	3,027	0.07%
2018/03/06	0	0.00	5	14.35	14.25	-5	3,016	-0.17%
2018/03/05	10	14.40	0	0.00	14.35	10	3,012	0.33%
2018/02/26	0	0.00	1	14.15	13.90	-1	2,997	-0.03%
2018/02/23	0	0.00	3	14.00	14.00	-3	3,000	-0.10%
2018/02/08	4	13.33	0	0.00	13.25	4	2,973	0.13%
2018/02/06	1	13.25	1	12.85	12.80	0	2,951	0.00%
2018/02/05	5	13.75	2	13.90	13.75	3	2,897	0.10%
2018/02/01	3	14.20	0	0.00	14.60	3	2,930	0.10%
2018/01/31	0	0.00	4	14.15	14.30	-4	2,909	-0.14%
2018/01/25	5	14.00	0	0.00	14.10	5	3,154	0.16%
2018/01/24	2	14.00	0	0.00	14.00	2	3,150	0.06%
2018/01/23	2	14.45	1	14.45	14.50	1	3,107	0.03%
2018/01/19	7	14.56	1	14.55	14.55	6	3,098	0.19%
2018/01/18	2	14.70	14	14.80	14.80	-12	3,062	-0.39%
2018/01/17	9	15.22	46	15.10	15.25	-37	2,957	-1.25%
2018/01/15	10	13.90	0	0.00	13.70	10	2,661	0.38%
2018/01/12	13	13.80	40	14.05	13.80	-27	2,617	-1.03%
2018/01/11	21	13.97	0	0.00	13.85	21	2,561	0.82%
2018/01/10	2	14.90	15	14.56	14.75	-13	2,356	-0.55%
2018/01/09	36	15.22	38.5	15.16	15.25	-2.5	2,210	-0.11%
2018/01/08	11	13.57	0	0.00	13.90	11	1,768	0.62%
2018/01/05	0	0.00	3	12.32	12.65	-3	1,616	-0.19%
2018/01/04	1	11.50	0	0.00	11.50	1	1,419	0.07%