台船 (2208)-台新-中壢券商分點個股進出

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
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－台新-中壢券商分點個股進出

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

台新-中壢券商分點個股進出
台新-中壢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	0	0.00	15	18.25	18.25	-15	4,966	-0.30%
2024/05/17	2	18.75	4	18.70	18.75	-2	5,150	-0.04%
2024/05/16	0	0.00	4	18.70	18.75	-4	5,221	-0.08%
2024/05/15	7	19.09	4.5	19.04	18.80	2.5	5,208	0.05%
2024/05/14	0	0.00	8	18.60	18.60	-8	5,105	-0.16%
2024/05/13	1	18.40	0	0.00	18.25	1	5,087	0.02%
2024/05/10	9	18.14	4	18.09	18.25	5	5,090	0.10%
2024/05/09	5	17.98	0	0.00	17.90	5	5,062	0.10%
2024/05/06	0	0.00	1	18.25	18.25	-1	5,090	-0.02%
2024/05/03	5	18.15	0	0.00	18.15	5	5,088	0.10%
2024/05/02	3	18.10	0	0.00	18.10	3	5,090	0.06%
2024/04/26	0	0.00	1	18.10	18.15	-1	5,244	-0.02%
2024/04/25	0.5	18.35	0	0.00	18.10	0.5	5,267	0.01%
2024/04/23	2	18.25	0	0.00	18.30	2	5,410	0.04%
2024/04/19	2.1	18.70	0	0.00	18.70	2.1	5,679	0.04%
2024/04/18	1	19.15	0	0.00	19.05	1	6,197	0.02%
2024/04/17	2	18.90	0	0.00	19.00	2	6,202	0.03%
2024/04/16	1	18.90	1	19.50	18.85	0	6,218	0.00%
2024/04/15	3	19.52	4	19.74	19.40	-1	6,169	-0.02%
2024/04/12	4	19.13	0	0.00	19.05	4	6,116	0.07%
2024/04/11	2	19.20	0	0.00	19.15	2	6,134	0.03%
2024/04/10	5	19.60	16	19.63	19.50	-11	6,071	-0.18%
2024/04/09	3	19.15	0	0.00	19.05	3	5,805	0.05%
2024/04/08	0	0.00	3	19.10	18.90	-3	5,772	-0.05%
2024/04/02	5	18.86	0	0.00	18.70	5	5,767	0.09%
2024/04/01	1	18.75	14	18.82	18.90	-13	5,790	-0.22%
2024/03/27	6	19.05	0	0.00	19.10	6	5,696	0.11%
2024/03/26	3	19.33	2	19.03	18.80	1	5,614	0.02%
2024/03/25	3	19.02	3	19.17	19.10	0	5,481	0.00%
2024/03/22	0	0.00	0.1	19.15	19.05	-0.1	5,430	0.00%
2024/03/21	15	18.80	3	18.92	18.90	12	5,313	0.23%
2024/03/20	8	18.83	5	18.79	18.75	3	5,245	0.06%
2024/03/19	6	19.11	10	19.21	19.25	-4	5,153	-0.08%
2024/03/18	0	18.60	14	18.57	18.60	-14	4,770	-0.29%
2024/03/15	1.1	17.66	0	0.00	17.75	1.1	4,490	0.02%
2024/03/13	1	17.85	1	17.70	17.65	0	4,453	0.00%
2024/03/12	1	17.80	0	0.00	17.75	1	4,430	0.02%
2024/03/11	0	0.00	1	17.70	17.75	-1	4,398	-0.02%
2024/03/08	3	17.55	0	0.00	17.55	3	4,380	0.07%
2024/03/05	0	0.00	3	17.95	17.95	-3	4,295	-0.07%
2024/03/04	2	18.05	18	18.09	18.00	-16	4,260	-0.38%
2024/03/01	1	18.15	1	18.20	18.20	0	4,242	0.00%
2024/02/29	10	18.28	44	18.40	18.35	-34	4,228	-0.80%
2024/02/27	8	18.10	0	0.00	18.05	8	4,145	0.19%
2024/02/26	5	18.20	0	0.00	18.05	5	4,100	0.12%
2024/02/22	4	18.10	20.5	18.35	18.20	-16.5	3,970	-0.41%
2024/02/21	10	17.90	0	0.00	17.90	10	3,829	0.26%
2024/02/20	11	18.05	0	0.00	18.00	11	3,776	0.29%
2024/02/19	24	18.05	1	18.00	18.15	23	3,678	0.63%
2024/02/16	3	18.15	0	0.00	18.15	3	3,611	0.08%
2024/02/15	5	18.15	2	18.10	18.15	3	3,584	0.08%
2024/02/05	7	17.84	1	17.75	17.90	6	3,542	0.17%
2024/02/01	0	0.00	1	18.20	18.25	-1	3,441	-0.03%
2024/01/29	17	18.30	0.3	18.40	18.25	16.7	3,358	0.50%
2024/01/25	1	18.50	0	0.00	18.55	1	3,323	0.03%
2024/01/24	3	18.60	0	0.00	18.60	3	3,298	0.09%
2024/01/23	5	18.44	0	0.00	18.45	5	3,225	0.15%
2024/01/22	0	0.00	3	18.13	18.10	-3	3,130	-0.10%
2024/01/16	0	0.00	1	18.55	18.55	-1	2,832	-0.04%
2024/01/15	6	19.10	5	19.21	19.05	1	2,728	0.04%
2024/01/12	17	18.78	19	18.87	18.90	-2	2,509	-0.08%
2024/01/11	1	20.10	0	0.00	20.00	1	1,927	0.05%
2024/01/10	4	20.65	0	0.00	20.10	4	1,888	0.21%
2024/01/09	1	20.50	0	0.00	20.45	1	1,843	0.05%
2024/01/08	3	20.90	1	21.40	20.90	2	1,802	0.11%
2024/01/05	2	20.50	4	20.58	20.50	-2	1,685	-0.12%
2024/01/04	4	20.05	0	0.00	20.00	4	1,663	0.24%
2024/01/03	0	20.15	1	20.10	20.10	-1	1,701	-0.06%
2023/12/29	3	20.25	1	20.20	20.30	2	1,680	0.12%
2023/12/28	2	20.35	1	20.30	20.25	1	1,655	0.06%
2023/12/25	0	0.00	1	20.25	20.20	-1	1,733	-0.06%
2023/12/21	0	0.00	1	20.75	20.65	-1	1,751	-0.06%
2023/12/19	1	20.60	0	0.00	20.60	1	1,821	0.05%
2023/12/18	1	21.30	0	0.00	21.20	1	1,888	0.05%
2023/12/08	1	21.25	15	21.40	21.30	-14	2,179	-0.64%
2023/12/06	0	0.00	2	21.90	21.65	-2	2,223	-0.09%
2023/12/04	3	22.25	0	0.00	22.20	3	2,227	0.13%
2023/11/29	0	0.00	1	21.75	21.80	-1	2,313	-0.04%
2023/11/28	0	0.00	2	21.75	21.70	-2	2,317	-0.09%
2023/11/23	0	0.00	1	21.30	21.25	-1	2,306	-0.04%
2023/11/20	0	0.00	2	21.05	21.15	-2	2,410	-0.08%
2023/11/17	0	0.00	3	20.80	20.80	-3	2,450	-0.12%
2023/11/15	0	0.00	1	20.85	20.85	-1	2,452	-0.04%
2023/11/13	1	20.25	0	0.00	20.30	1	2,482	0.04%
2023/11/07	0	0.00	1	20.95	20.95	-1	2,588	-0.04%
2023/11/03	3	20.50	0	0.00	20.50	3	2,744	0.11%
2023/11/02	1	20.50	0	0.00	20.50	1	2,751	0.04%
2023/11/01	0	0.00	15	20.18	20.25	-15	2,758	-0.54%
2023/10/20	2	20.40	0	0.00	20.30	2	2,939	0.07%
2023/10/17	0	0.00	19	20.90	20.85	-19	2,985	-0.64%
2023/10/12	5	21.25	0	0.00	21.35	5	3,080	0.16%
2023/10/11	2	22.15	1	22.10	21.70	1	3,109	0.03%
2023/10/05	1	21.90	0	0.00	21.85	1	3,110	0.03%
2023/10/03	2	22.08	0	0.00	22.00	2	3,123	0.06%
2023/09/28	1	22.85	0	0.00	22.85	1	3,073	0.03%
2023/09/26	1	23.45	0	0.00	23.40	1	3,072	0.03%
2023/09/25	1	23.90	0	0.00	23.90	1	3,099	0.03%
2023/09/22	0	0.00	1	23.65	24.20	-1	3,274	-0.03%
2023/09/21	3	23.85	0	0.00	23.65	3	3,276	0.09%
2023/09/20	6	24.77	5	24.82	24.65	1	3,243	0.03%
2023/09/19	0	0.00	2	24.10	23.90	-2	2,977	-0.07%
2023/09/14	1	23.70	5	23.63	23.75	-4	2,933	-0.14%
2023/09/08	0	23.90	0	0.00	24.00	0	3,078	0.00%
2023/09/05	6	24.02	1	24.20	23.85	5	3,155	0.16%
2023/09/04	13	23.86	7	23.75	23.75	6	3,151	0.19%
2023/08/28	0	0.00	3	22.90	22.65	-3	3,299	-0.09%
2023/08/25	1	22.85	0	0.00	22.70	1	3,321	0.03%
2023/08/24	0	0.00	3	23.20	22.90	-3	3,332	-0.09%
2023/08/23	1	22.05	0	0.00	22.20	1	3,301	0.03%
2023/08/18	0	0.00	1	21.70	21.45	-1	3,513	-0.03%
2023/08/14	2	21.20	0	0.00	21.30	2	3,929	0.05%
2023/08/11	2	21.85	1	21.80	21.85	1	3,992	0.03%
2023/08/09	2	23.53	0	0.00	23.55	2	4,065	0.05%
2023/08/07	0	0.00	2	23.35	23.40	-2	4,245	-0.05%
2023/08/02	0	0.00	3	23.62	23.25	-3	4,406	-0.07%
2023/08/01	2	23.50	1	23.50	23.45	1	4,445	0.02%
2023/07/27	0	0.00	1	23.20	23.35	-1	4,828	-0.02%
2023/07/25	1	23.05	0	0.00	23.10	1	5,132	0.02%
2023/07/21	0	0.00	1	23.25	23.40	-1	5,369	-0.02%
2023/07/20	1	23.55	18	23.29	23.60	-17	5,619	-0.30%
2023/07/18	5	23.35	1	23.30	23.20	4	6,021	0.07%
2023/07/17	10	23.70	10	23.50	23.70	0	6,255	0.00%
2023/07/14	0	0.00	7	23.69	23.70	-7	6,647	-0.11%
2023/07/07	0	0.00	0.1	24.50	24.15	-0.1	12,009	0.00%
2023/07/05	0	0.00	2	24.95	24.70	-2	12,664	-0.02%
2023/07/03	0	0.00	10	24.80	24.95	-10	13,434	-0.07%
2023/06/30	5	24.90	3	24.98	24.75	2	13,414	0.01%
2023/06/29	5	24.60	2	24.70	24.75	3	13,260	0.02%
2023/06/28	1	24.40	0	0.00	24.35	1	13,288	0.01%
2023/06/20	0	0.00	1	24.30	24.30	-1	13,572	-0.01%
2023/06/19	1	24.80	5	24.68	24.65	-4	13,584	-0.03%
2023/06/16	3	24.07	0	0.00	24.25	3	13,523	0.02%
2023/06/15	7	23.99	0	0.00	24.00	7	13,496	0.05%
2023/06/14	1	23.85	1	23.90	23.80	0	13,495	0.00%
2023/06/13	5	24.04	16	24.29	24.00	-11	13,476	-0.08%
2023/06/12	1	24.40	1	24.35	24.40	0	13,450	0.00%
2023/06/09	3	24.80	0	0.00	24.85	3	13,444	0.02%
2023/06/08	3	25.07	0	0.00	25.00	3	13,524	0.02%
2023/06/06	7	24.98	3	24.97	25.00	4	13,710	0.03%
2023/06/05	3	24.92	5	25.20	25.25	-2	13,754	-0.01%
2023/06/02	0	0.00	3	24.55	24.55	-3	13,692	-0.02%
2023/06/01	2	24.40	0	0.00	24.50	2	13,707	0.01%
2023/05/31	0	0.00	2	24.15	24.15	-2	13,726	-0.01%
2023/05/30	0	0.00	2	24.30	24.20	-2	13,743	-0.01%
2023/05/26	3	24.18	5	24.45	24.15	-2	14,024	-0.01%
2023/05/25	0	0.00	1	25.00	25.00	-1	14,202	-0.01%
2023/05/24	1	25.30	0	0.00	25.50	1	14,532	0.01%
2023/05/23	6	25.05	0	0.00	25.20	6	14,960	0.04%
2023/05/22	12	25.66	16	25.68	25.75	-4	15,172	-0.03%
2023/05/19	1	24.40	0	0.00	24.40	1	15,107	0.01%
2023/05/18	3	24.50	30	24.55	24.55	-27	15,087	-0.18%
2023/05/17	0	0.00	3	24.25	24.50	-3	15,114	-0.02%
2023/05/16	0	0.00	2	24.30	24.20	-2	15,064	-0.01%
2023/05/15	3	24.30	1	24.10	24.40	2	15,050	0.01%
2023/05/09	2	23.95	0	0.00	24.00	2	14,813	0.01%
2023/05/05	6	24.62	1	24.55	24.45	5	14,788	0.03%
2023/05/04	5	25.12	3	24.98	24.95	2	14,725	0.01%
2023/05/03	2	25.93	1	26.20	25.60	1	14,602	0.01%
2023/05/02	2	26.08	5	26.02	26.00	-3	14,519	-0.02%
2023/04/28	7	25.96	1	26.00	25.95	6	14,388	0.04%
2023/04/27	8.1	25.83	6	25.79	25.80	2.1	14,204	0.01%
2023/04/26	5	25.63	2	25.80	25.60	3	14,028	0.02%
2023/04/25	10	26.16	10	26.59	25.80	0	13,919	0.00%
2023/04/24	1	26.25	2	26.03	26.20	-1	13,643	-0.01%
2023/04/21	6	25.94	2	26.18	25.90	4	13,517	0.03%
2023/04/20	2	26.08	3	26.08	26.00	-1	13,184	-0.01%
2023/04/19	21	26.53	15	26.87	26.35	6	12,924	0.05%
2023/04/18	32	27.18	26	27.07	27.30	6	12,499	0.05%
2023/04/17	45	27.71	53	27.75	28.00	-8	11,720	-0.07%
2023/04/14	85	27.06	55	26.69	26.45	30	10,447	0.29%
2023/04/13	20	26.18	37	26.41	26.85	-17	8,708	-0.20%
2023/04/12	11	24.38	17	24.22	24.45	-6	7,450	-0.08%
2023/04/11	4	23.71	38	23.88	23.60	-34	6,981	-0.49%
2023/04/10	26	24.02	29	23.88	24.05	-3	6,724	-0.04%
2023/04/07	12	22.91	3	22.75	22.80	9	6,381	0.14%
2023/04/06	26	24.12	3	24.37	23.75	23	6,051	0.38%
2023/03/30	1	23.55	2	23.50	23.50	-1	5,525	-0.02%
2023/03/29	6	23.40	3	23.25	23.40	3	5,514	0.05%
2023/03/27	9	23.62	11	23.65	23.50	-2	5,380	-0.04%
2023/03/22	2	22.30	0	0.00	22.25	2	5,405	0.04%
2023/03/17	5	21.70	0	0.00	21.65	5	5,452	0.09%
2023/03/16	6	21.03	0	0.00	21.05	6	5,439	0.11%
2023/03/13	5	22.00	8	21.84	21.85	-3	5,537	-0.05%
2023/03/10	8	22.73	5	22.55	22.55	3	5,579	0.05%
2023/03/09	0	0.00	3	23.55	23.55	-3	5,546	-0.05%
2023/03/08	6	23.04	10	23.17	23.20	-4	5,953	-0.07%
2023/03/07	10	22.95	0	0.00	22.90	10	6,051	0.17%
2023/03/06	5	23.10	5	23.05	23.05	0	6,032	0.00%
2023/03/03	15	23.00	27	22.96	22.90	-12	6,013	-0.20%
2023/03/02	6	23.10	23	23.10	23.05	-17	6,033	-0.28%
2023/03/01	11.3	22.81	15	22.85	22.80	-3.8	6,074	-0.06%
2023/02/24	12	23.53	2	23.40	23.55	10	5,998	0.17%
2023/02/23	58	24.33	44	24.13	24.05	14	5,785	0.24%
2023/02/22	20	24.33	48	23.98	24.20	-28	5,503	-0.51%
2023/02/21	45	23.29	11	24.22	23.90	34	5,138	0.66%
2023/02/20	19	23.07	4	22.96	23.25	15	4,657	0.32%
2023/02/17	0	0.00	1	21.50	21.50	-1	4,327	-0.02%
2023/02/16	2	20.98	2	20.85	20.85	0	4,204	0.00%
2023/02/15	0	0.00	1	21.05	21.00	-1	4,246	-0.02%
2023/02/13	0	0.00	1	21.10	21.00	-1	4,358	-0.02%
2023/02/10	2	20.65	4	20.75	20.65	-2	4,522	-0.04%
2023/02/09	1	20.65	1	20.60	20.50	0	4,544	0.00%
2023/02/08	5	20.35	2	20.15	20.25	3	4,555	0.07%
2023/02/03	2	20.60	5	20.30	20.45	-3	4,443	-0.07%
2023/02/02	0.3	20.05	10	20.07	20.10	-9.8	4,350	-0.22%
2023/02/01	0	0.00	2	19.60	19.85	-2	4,275	-0.05%
2023/01/31	5	19.25	1	19.20	19.35	4	4,223	0.09%
2023/01/10	1	18.65	0	0.00	18.65	1	4,124	0.02%
2023/01/06	1	18.95	0	0.00	18.85	1	4,097	0.02%
2023/01/04	1	19.35	2	19.30	19.15	-1	4,121	-0.02%
2023/01/03	1	19.25	2	19.25	19.20	-1	4,122	-0.02%
2022/12/30	5	19.40	0	0.00	19.50	5	4,107	0.12%
2022/12/28	9	19.81	0	0.00	19.70	9	4,087	0.22%
2022/12/27	0	0.00	1	20.30	19.80	-1	4,053	-0.02%
2022/12/23	0	0.00	1	19.60	19.50	-1	3,976	-0.03%
2022/12/22	2	19.88	1	20.00	19.60	1	3,959	0.03%
2022/12/21	1	19.45	1	19.85	19.45	0	3,958	0.00%
2022/12/16	5	20.00	0	0.00	20.10	5	3,873	0.13%
2022/12/15	5	20.51	5	20.60	20.30	0	3,799	0.00%
2022/12/14	1	19.95	0	0.00	19.70	1	3,580	0.03%
2022/12/12	0	0.00	1	20.15	19.55	-1	3,539	-0.03%
2022/12/07	0	0.00	1	19.60	19.65	-1	3,400	-0.03%
2022/12/06	0	0.00	7	19.61	19.55	-7	3,344	-0.21%
2022/12/05	0	0.00	3	20.10	19.90	-3	3,272	-0.09%
2022/12/02	2	20.20	3	20.35	19.95	-1	3,171	-0.03%
2022/12/01	0	0.00	7	19.59	19.55	-7	3,017	-0.23%
2022/11/30	45	20.28	5	20.26	19.90	40	2,906	1.38%
2022/11/29	1	19.20	1	19.15	19.85	0	2,364	0.00%
2022/11/25	1	18.55	7	18.49	18.35	-6	2,150	-0.28%
2022/11/24	15	18.46	9	18.57	18.40	6	2,107	0.28%
2022/11/23	8	18.15	8	18.35	18.45	0	2,030	0.00%
2022/11/22	3	17.95	1	17.75	18.25	2	1,937	0.10%
2022/11/21	0	0.00	11	17.85	17.40	-11	1,863	-0.59%
2022/11/17	11	18.00	0	0.00	18.00	11	1,837	0.60%
2022/11/15	1	18.20	1	18.15	18.20	0	1,752	0.00%
2022/11/14	0	0.00	5	18.50	18.50	-5	1,714	-0.29%
2022/11/11	6	19.38	1	18.95	18.75	5	1,672	0.30%
2022/11/10	13	18.95	13	19.21	18.95	0	1,586	0.00%
2022/11/09	1	18.50	4	18.69	18.65	-3	1,411	-0.21%
2022/11/08	3	18.55	6	18.40	18.50	-3	1,331	-0.23%
2022/11/07	2	17.73	2	17.78	18.15	0	1,088	0.00%
2022/10/28	0	0.00	1	14.80	14.70	-1	934	-0.11%
2022/10/26	1	15.05	1	14.80	14.80	0	986	0.00%
2022/10/24	1	15.00	0	0.00	15.00	1	968	0.10%
2022/10/20	0	0.00	19	14.67	14.65	-19	948	-2.00%
2022/10/04	5	16.20	0	0.00	16.35	5	920	0.54%
2022/09/30	0	0.00	1	15.80	15.85	-1	917	-0.11%
2022/09/26	0	0.00	1	16.80	16.75	-1	877	-0.11%
2022/09/13	0	0.00	5	18.20	18.10	-5	924	-0.54%
2022/09/06	1	17.90	0	0.00	17.95	1	1,004	0.10%
2022/08/03	1	18.75	3	18.17	18.20	-2	1,236	-0.16%
2022/08/02	0	0.00	2	18.00	17.95	-2	1,215	-0.16%
2022/08/01	0	0.00	0	18.05	18.15	0	1,245	0.00%
2022/07/20	0	0.00	2	18.30	18.20	-2	1,490	-0.13%
2022/07/14	0	0.00	2	18.00	18.10	-2	1,539	-0.13%
2022/06/27	0	0.00	1	18.55	18.50	-1	1,677	-0.06%
2022/06/24	0	0.00	2	18.20	18.00	-2	1,671	-0.12%
2022/06/20	0	0.00	1	17.75	17.60	-1	1,678	-0.06%
2022/06/15	0	18.80	0	0.00	18.75	0	1,680	0.00%
2022/06/14	1	18.40	0	0.00	18.45	1	1,683	0.06%
2022/06/08	0	0.00	2	19.50	19.45	-2	1,724	-0.12%
2022/06/01	2	19.65	0	0.00	19.70	2	1,954	0.10%
2022/05/23	5	19.40	5	19.50	19.30	0	2,072	0.00%
2022/05/18	0	0.00	5	19.00	19.20	-5	2,185	-0.23%
2022/05/13	0	0.00	1	18.80	18.95	-1	2,187	-0.05%
2022/05/12	1	19.15	0	0.00	18.85	1	2,163	0.05%
2022/05/11	2	19.70	0	0.00	19.70	2	2,092	0.10%
2022/05/10	5	19.85	0	0.00	20.20	5	2,059	0.24%
2022/05/05	14	20.95	0	0.00	20.70	14	2,023	0.69%
2022/05/03	1	20.75	0	0.00	20.75	1	2,035	0.05%
2022/04/28	0	0.00	1	21.45	20.95	-1	2,057	-0.05%
2022/04/27	1	21.95	0	0.00	21.35	1	2,025	0.05%
2022/04/25	0	0.00	2	21.15	21.10	-2	1,912	-0.10%
2022/04/22	0	0.00	1	21.75	21.60	-1	1,902	-0.05%
2022/04/19	0	0.00	5	21.47	21.55	-5	1,936	-0.26%
2022/04/11	1	20.40	0	0.00	20.45	1	1,957	0.05%
2022/04/08	1	20.75	0	0.00	20.75	1	1,982	0.05%
2022/03/31	0	21.25	0	0.00	21.15	0	2,011	0.00%
2022/03/29	2	21.13	5	21.15	21.20	-3	2,000	-0.15%
2022/03/22	0	0.00	8	21.95	22.05	-8	1,990	-0.40%
2022/03/21	0	0.00	1	21.70	21.75	-1	1,961	-0.05%
2022/03/11	0	0.00	0	22.00	21.95	0	2,010	0.00%
2022/03/10	0	0.00	7	22.10	22.00	-7	2,011	-0.35%
2022/03/09	1	22.10	1	22.05	22.10	0	1,963	0.00%
2022/03/07	2	21.33	1	21.30	21.20	1	1,864	0.05%
2022/03/04	1	21.85	1	21.65	21.65	0	1,872	0.00%
2022/03/01	0	0.00	11	21.39	21.60	-11	1,868	-0.59%
2022/02/18	2	21.78	1	21.75	21.75	1	1,886	0.05%
2022/02/16	0	0.00	0.3	21.25	21.25	-0.3	1,830	-0.02%
2022/02/08	2	21.15	1	21.20	21.20	1	1,951	0.05%
2022/01/21	1	20.50	0	0.00	20.40	1	2,141	0.05%
2022/01/18	1	20.90	1	21.15	20.90	0	2,143	0.00%
2022/01/14	2	20.78	0	0.00	20.90	2	2,168	0.09%
2022/01/13	0	0.00	3	21.20	21.15	-3	2,159	-0.14%
2022/01/07	0	0.00	1	21.80	21.80	-1	2,172	-0.05%
2022/01/03	5	22.10	4	22.15	22.15	1	2,192	0.05%
2021/12/30	0	0.00	2	21.90	21.95	-2	2,198	-0.09%
2021/12/29	1	21.95	0	0.00	21.85	1	2,209	0.05%
2021/12/27	2	21.45	0	0.00	21.40	2	2,301	0.09%
2021/12/23	1	21.40	0	0.00	21.45	1	2,381	0.04%
2021/12/21	0	0.00	2	21.50	21.45	-2	2,419	-0.08%
2021/12/17	1	21.65	0	0.00	21.50	1	2,441	0.04%
2021/12/15	3	21.55	3	21.40	21.40	0	2,473	0.00%
2021/12/09	0	0.00	2	22.25	22.05	-2	2,475	-0.08%
2021/12/08	5	22.70	5	22.25	22.20	0	2,460	0.00%
2021/12/07	0	0.00	1	22.05	22.20	-1	2,465	-0.04%
2021/11/30	2	22.00	2	22.15	22.30	0	2,629	0.00%
2021/11/19	0	0.00	1	22.50	22.15	-1	2,920	-0.03%
2021/11/15	0	0.00	2	22.45	22.60	-2	3,606	-0.06%
2021/11/09	0	0.00	1	22.50	22.70	-1	4,035	-0.02%
2021/11/08	1	22.75	0	0.00	22.75	1	4,030	0.02%
2021/11/05	0	0.00	2	22.30	22.15	-2	4,069	-0.05%
2021/11/04	0	0.00	3	23.00	22.40	-3	4,078	-0.07%
2021/11/03	13	22.92	2	23.00	22.90	11	4,075	0.27%
2021/10/29	2	21.80	0	0.00	21.80	2	4,035	0.05%
2021/10/15	0	0.00	4	20.90	20.90	-4	4,860	-0.08%
2021/10/14	2	20.80	0	0.00	20.80	2	4,970	0.04%
2021/10/13	0	0.00	1	20.90	20.50	-1	5,090	-0.02%
2021/10/12	0	0.00	1	21.20	20.70	-1	5,273	-0.02%
2021/10/07	1	21.90	0	0.00	21.85	1	5,852	0.02%
2021/10/01	0	0.00	5	22.45	22.45	-5	6,574	-0.08%
2021/09/30	10	22.85	5	22.85	23.10	5	7,031	0.07%
2021/09/29	0	0.00	3	22.70	22.70	-3	8,346	-0.04%
2021/09/17	0	0.00	2	23.15	23.30	-2	12,887	-0.02%
2021/09/16	0	0.00	1	23.00	23.05	-1	13,779	-0.01%
2021/09/15	0	0.00	2	22.95	22.95	-2	15,892	-0.01%
2021/09/14	0	0.00	1	23.05	23.05	-1	17,417	-0.01%
2021/09/06	0	0.00	4	23.70	23.40	-4	31,157	-0.01%
2021/09/03	0	0.00	5	24.22	23.85	-5	31,286	-0.02%
2021/09/02	1	24.15	5	24.35	24.10	-4	31,329	-0.01%
2021/08/31	0	0.00	8	24.56	24.65	-8	31,969	-0.03%
2021/08/26	0	0.00	1	24.30	24.00	-1	32,704	0.00%
2021/08/25	0	0.00	2	24.15	24.20	-2	33,286	-0.01%
2021/08/24	6	24.50	3	24.18	23.85	3	33,357	0.01%
2021/08/23	23	24.20	3	24.43	24.00	20	33,394	0.06%
2021/08/20	0	0.00	10	23.25	23.10	-10	33,387	-0.03%
2021/08/19	26	24.25	28	23.96	23.50	-2	33,397	-0.01%
2021/08/18	10	23.57	11	23.09	24.10	-1	33,180	0.00%
2021/08/17	1	23.40	2	22.95	22.80	-1	33,237	0.00%
2021/08/16	9	23.62	9	23.29	23.20	0	33,777	0.00%
2021/08/13	2	24.08	8	23.62	23.95	-6	34,091	-0.02%
2021/08/10	0	0.00	3	23.85	23.75	-3	34,202	-0.01%
2021/08/09	4	24.03	0	0.00	23.90	4	34,362	0.01%
2021/08/06	3	24.25	2	24.03	23.95	1	34,464	0.00%
2021/08/05	1	23.90	0	0.00	23.95	1	34,663	0.00%
2021/07/28	1	23.90	2	23.90	23.85	-1	35,757	0.00%
2021/07/27	0	0.00	2	24.40	24.40	-2	36,236	-0.01%
2021/07/26	0	0.00	5	25.13	24.90	-5	36,648	-0.01%
2021/07/23	4	24.84	4	25.16	25.20	0	36,871	0.00%
2021/07/22	0	0.00	1	24.20	24.35	-1	37,094	0.00%
2021/07/21	2	24.80	24	25.25	24.10	-22	37,461	-0.06%
2021/07/20	2	24.98	2	24.85	24.80	0	38,136	0.00%
2021/07/16	5	25.15	0	0.00	25.15	5	40,374	0.01%
2021/07/15	8	25.74	10	25.99	25.75	-2	41,689	0.00%
2021/07/14	13	25.08	10	24.86	24.90	3	42,415	0.01%
2021/07/13	2	25.85	9	25.54	25.20	-7	43,019	-0.02%
2021/07/12	6	26.09	4	26.00	25.80	2	42,947	0.00%
2021/07/09	2	26.53	0	0.00	26.40	2	42,805	0.00%
2021/07/08	4	27.31	13.5	26.99	27.05	-9.5	42,891	-0.02%
2021/07/07	36	27.60	76	27.41	27.50	-40	42,832	-0.09%
2021/07/06	115.5	27.96	55	28.12	28.25	60.5	42,444	0.14%	大買/
2021/07/05	3	25.98	10	26.39	26.95	-7	41,278	-0.02%
2021/07/02	34	26.80	134	27.06	26.60	-100	40,903	-0.24%	大賣/
2021/07/01	33	28.12	86	27.85	27.10	-53	40,656	-0.13%
2021/06/30	32	28.17	44	27.92	27.85	-12	40,332	-0.03%
2021/06/29	30	28.80	42	28.26	28.10	-12	39,878	-0.03%
2021/06/28	76	29.21	42.5	28.93	28.90	33.5	39,901	0.08%
2021/06/25	46	28.68	58	28.38	27.90	-12	38,693	-0.03%
2021/06/24	152	28.96	138.2	28.93	28.45	13.9	37,832	0.04%	大買/大賣/
2021/06/23	40	28.81	102.1	28.70	28.15	-62.1	35,736	-0.17%	大賣/
2021/06/22	385.5	32.83	298	32.42	31.25	87.5	34,203	0.26%	大買/大賣/
2021/06/21	149	30.11	135.6	30.40	31.10	13.4	30,045	0.04%	大買/大賣/
2021/06/18	110	28.72	102	28.85	28.30	8	27,198	0.03%	大買/大賣/
2021/06/17	73	27.22	61.5	27.19	27.10	11.5	25,096	0.05%
2021/06/16	213	27.56	172.3	27.11	26.65	40.7	24,395	0.17%	大買/大賣/
2021/06/15	31.5	25.40	47	25.30	26.15	-15.5	21,945	-0.07%
2021/06/11	24	23.94	6	23.93	23.80	18	20,715	0.09%
2021/06/10	0	0.00	10	23.45	23.45	-10	20,690	-0.05%
2021/06/09	10	23.58	7	23.44	23.45	3	20,648	0.01%
2021/06/08	35	24.84	15	24.62	24.10	20	20,565	0.10%
2021/06/07	6	23.75	2	23.60	23.90	4	20,083	0.02%
2021/06/04	8	23.92	13	24.05	24.10	-5	19,964	-0.03%
2021/06/03	8	23.96	45	23.60	24.00	-37	19,624	-0.19%
2021/06/02	78	23.71	58	23.03	23.40	20	19,299	0.10%
2021/06/01	36	22.80	6	22.31	22.75	30	18,664	0.16%
2021/05/31	0	0.00	1	22.10	22.05	-1	18,570	-0.01%
2021/05/28	4	22.44	13	22.45	22.65	-9	18,435	-0.05%
2021/05/27	1	22.00	0	0.00	21.90	1	18,259	0.01%
2021/05/26	1	22.45	1	22.35	21.95	0	18,494	0.00%
2021/05/25	12	21.86	1	22.20	22.00	11	18,527	0.06%
2021/05/24	65	23.30	105	22.73	22.40	-40	18,330	-0.22%	大賣/
2021/05/21	42	21.30	9	20.72	21.90	33	17,771	0.19%
2021/05/20	5	20.46	11	20.03	19.95	-6	17,418	-0.03%
2021/05/19	2	20.20	0	0.00	20.45	2	17,365	0.01%
2021/05/18	1	18.75	1	19.20	20.05	0	17,255	0.00%
2021/05/17	0	0.00	2	18.60	18.25	-2	17,120	-0.01%
2021/05/14	1	20.05	1	20.05	20.10	0	16,930	0.00%
2021/05/13	2	19.10	15	19.06	19.80	-13	16,782	-0.08%
2021/05/12	2	21.25	7	21.21	20.75	-5	16,521	-0.03%
2021/05/11	1	23.30	0.4	23.30	23.00	0.6	16,099	0.00%
2021/05/10	7.1	24.85	7	25.09	24.65	0.1	15,833	0.00%
2021/05/07	0.1	23.95	1	23.65	24.75	-0.9	15,601	-0.01%
2021/05/06	1	24.60	0.2	23.90	23.75	0.8	15,417	0.01%
2021/05/05	3	23.93	2	24.30	23.90	1	15,253	0.01%
2021/05/04	9	25.28	0	26.00	23.75	9	15,096	0.06%
2021/05/03	19	26.27	34	25.80	25.50	-15	14,515	-0.10%
2021/04/29	28	25.17	5	25.15	25.30	23	14,021	0.16%
2021/04/28	30.1	26.06	34	26.18	25.65	-3.9	13,724	-0.03%
2021/04/27	12	26.71	27	26.93	26.50	-15	13,380	-0.11%
2021/04/26	23	27.38	46.8	27.22	27.30	-23.8	12,907	-0.18%
2021/04/23	23	26.11	19	25.69	25.80	4	12,086	0.03%
2021/04/22	146.5	28.96	90.4	29.08	27.00	56.1	11,549	0.49%	大買/
2021/04/21	209.5	25.74	86.8	26.83	27.60	122.7	9,621	1.28%	大買/鉅額交易
2021/04/20	53	25.85	132	25.39	25.10	-79	8,117	-0.97%	大賣/
2021/04/19	105	24.05	23.3	24.03	24.60	81.7	7,019	1.16%	大買/
2021/04/16	0	0.00	5	22.30	22.40	-5	6,198	-0.08%
2021/04/15	2	22.18	2	22.30	22.15	0	6,025	0.00%
2021/04/14	3	22.40	11	22.25	22.35	-8	5,967	-0.13%
2021/04/13	12	22.14	0	0.00	21.90	12	5,771	0.21%
2021/04/12	2	22.35	2	22.35	22.30	0	5,613	0.00%
2021/04/09	4	22.45	2.1	22.64	22.60	1.9	5,550	0.03%
2021/04/08	2	22.30	3	22.42	22.50	-1	5,392	-0.02%
2021/04/07	9	22.05	5	22.10	22.15	4	5,263	0.08%
2021/04/06	4	22.50	3	22.48	22.40	1	5,191	0.02%
2021/04/01	21	21.85	11	21.88	22.15	10	5,110	0.20%
2021/03/31	10.2	21.48	26	21.48	21.45	-15.8	4,798	-0.33%
2021/03/30	0	0.00	3	22.72	22.25	-3	3,993	-0.08%
2021/03/26	0	0.00	0.1	22.50	22.35	-0.1	4,748	0.00%
2021/03/25	0	0.00	1	22.50	22.40	-1	5,212	-0.02%
2021/03/24	0.1	22.60	2	22.70	22.55	-2	5,463	-0.04%
2021/03/23	0	0.00	1	23.00	22.75	-1	5,487	-0.02%
2021/03/22	0	0.00	3	23.00	22.95	-3	5,462	-0.05%
2021/03/19	3	22.27	1	22.35	22.30	2	5,380	0.04%
2021/03/18	1	23.10	0	0.00	22.60	1	5,313	0.02%
2021/03/17	2	23.05	4	22.93	22.90	-2	5,234	-0.04%
2021/03/16	10	22.89	0	0.00	23.10	10	5,088	0.20%
2021/03/15	1	21.85	0	0.00	21.90	1	4,942	0.02%
2021/03/12	3	22.08	2	22.10	22.00	1	4,899	0.02%
2021/03/11	5.2	21.90	2	22.05	21.90	3.2	4,838	0.07%
2021/03/10	1	22.45	6	22.43	22.45	-5	4,710	-0.11%
2021/03/09	2	23.13	0	0.00	23.00	2	4,636	0.04%
2021/03/08	3	22.98	0	0.00	22.95	3	4,632	0.06%
2021/03/05	0	0.00	2	23.50	23.40	-2	4,586	-0.04%
2021/03/04	1	23.60	0	0.00	23.70	1	4,584	0.02%
2021/03/02	1	23.70	0	0.00	23.40	1	4,574	0.02%
2021/02/26	11	23.71	0	0.00	23.95	11	4,553	0.24%
2021/02/25	3	26.03	3	26.38	26.50	0	4,253	0.00%
2021/02/24	1	25.35	2	25.30	25.30	-1	4,134	-0.02%
2021/02/23	1	25.05	0	0.00	25.25	1	4,084	0.02%
2021/02/22	2	25.05	0	0.00	25.10	2	4,051	0.05%
2021/02/18	0	0.00	5	25.45	25.30	-5	3,966	-0.13%
2021/02/05	1	23.90	0	0.00	23.95	1	3,887	0.03%
2021/02/02	0	0.00	1	24.00	24.00	-1	3,912	-0.03%
2021/01/28	1	24.50	0	0.00	24.75	1	3,870	0.03%
2021/01/20	3	24.47	0	0.00	24.05	3	3,859	0.08%
2021/01/19	8	24.92	0	0.00	24.70	8	3,826	0.21%
2021/01/18	1	25.05	1	25.20	25.00	0	3,834	0.00%
2021/01/15	0	0.00	1	25.55	25.40	-1	3,820	-0.03%
2021/01/12	0	0.00	1	26.30	25.90	-1	3,744	-0.03%
2021/01/11	0	0.00	1	27.15	26.75	-1	3,702	-0.03%
2021/01/08	2	26.45	0.1	26.50	26.45	1.9	3,680	0.05%
2021/01/06	1	26.50	1	26.60	26.50	0	3,633	0.00%
2021/01/05	1	27.80	0	0.00	27.60	1	3,567	0.03%
2021/01/04	3	28.25	7	27.83	28.25	-4	3,547	-0.11%
2020/12/31	1	28.55	0	0.00	28.45	1	3,478	0.03%
2020/12/30	0	0.00	2	28.70	28.70	-2	3,451	-0.06%
2020/12/29	1	28.95	4	30.11	28.80	-3	3,435	-0.09%
2020/12/28	3	29.83	5	29.64	29.35	-2	3,310	-0.06%
2020/12/25	5	28.64	3	28.30	28.30	2	3,066	0.07%
2020/12/24	17	28.93	17	28.96	28.65	0	2,989	0.00%
2020/12/23	1	27.25	6	28.15	29.00	-5	2,911	-0.17%
2020/12/22	44	31.39	30	30.60	28.05	14	2,739	0.51%
2020/12/21	29	30.33	26	30.78	30.95	3	1,990	0.15%
2020/12/18	1	28.15	0	0.00	28.15	1	1,510	0.07%
2020/12/16	0	0.00	2	25.30	25.30	-2	1,210	-0.17%
2020/11/27	2	25.00	0	0.00	25.05	2	1,561	0.13%
2020/11/26	10	25.35	10	25.25	25.25	0	1,570	0.00%
2020/11/24	10	24.80	10	24.45	24.45	0	1,537	0.00%
2020/11/23	0	0.00	3	24.60	24.60	-3	1,552	-0.19%
2020/11/20	0	0.00	5	24.10	24.00	-5	1,539	-0.32%
2020/11/19	0	0.00	0.4	24.00	24.15	-0.4	1,559	-0.02%
2020/11/18	0	0.00	2	24.10	24.00	-2	1,578	-0.13%
2020/11/16	1	23.95	0	0.00	23.95	1	1,643	0.06%
2020/10/29	0	0.00	1	25.15	24.85	-1	2,027	-0.05%
2020/10/12	0	0.00	1	25.15	25.15	-1	2,325	-0.04%
2020/09/17	2	24.80	0	0.00	24.85	2	2,377	0.08%
2020/09/11	7	25.86	1	26.40	25.25	6	2,354	0.25%
2020/09/09	0	0.00	1	25.10	25.15	-1	2,135	-0.05%
2020/09/08	3	25.80	3	25.25	25.15	0	2,131	0.00%
2020/09/07	11	25.55	11	25.53	25.70	0	2,099	0.00%
2020/08/25	5	24.65	5	24.80	24.50	0	1,978	0.00%
2020/08/20	3	24.40	0	0.00	24.15	3	2,068	0.15%
2020/08/19	9	25.60	2	25.90	25.40	7	2,022	0.35%
2020/08/18	14	25.74	13.2	26.06	25.35	0.8	1,980	0.04%
2020/08/17	1	25.00	0	0.00	24.85	1	1,869	0.05%
2020/08/13	0	0.00	0.1	24.65	24.55	-0.1	1,904	-0.01%
2020/08/04	2	25.70	0	0.00	25.65	2	1,869	0.11%
2020/07/30	0	0.00	1	25.25	25.15	-1	1,897	-0.05%
2020/07/28	0	0.00	1	23.70	23.70	-1	1,827	-0.05%
2020/07/23	1	24.35	0	0.00	24.40	1	1,835	0.05%
2020/07/22	5	25.10	5	24.95	24.70	0	1,832	0.00%
2020/07/21	0	0.00	2	24.60	24.60	-2	1,772	-0.11%
2020/07/16	2	24.20	0	0.00	24.55	2	1,758	0.11%
2020/07/15	6	24.38	5	25.10	23.80	1	1,746	0.06%
2020/07/07	0	0.00	2	23.60	23.45	-2	1,623	-0.12%
2020/07/06	1.2	23.59	0	0.00	23.70	1.2	1,629	0.07%
2020/06/24	0	0.00	5	23.20	23.25	-5	1,648	-0.30%
2020/06/18	0	0.00	3	23.80	23.70	-3	1,618	-0.19%
2020/06/11	2	24.10	1	24.65	24.05	1	1,669	0.06%
2020/06/10	2	24.90	0	0.00	25.00	2	1,645	0.12%
2020/06/08	0	0.00	2.3	25.49	25.55	-2.3	1,676	-0.14%
2020/06/04	0	0.00	1	25.10	24.80	-1	1,634	-0.06%
2020/06/03	3	25.00	0	0.00	25.00	3	1,644	0.18%
2020/05/29	1	25.00	0	0.00	24.80	1	1,600	0.06%
2020/05/28	0	0.00	1	24.70	24.50	-1	1,548	-0.06%
2020/05/27	11	24.80	10	24.40	24.85	1	1,518	0.07%
2020/05/26	0	0.00	1	24.20	23.80	-1	1,476	-0.07%
2020/05/19	1	24.35	0	0.00	24.50	1	1,414	0.07%
2020/05/18	15	24.40	15	24.60	24.50	0	1,404	0.00%
2020/05/07	0	0.00	1	24.00	23.90	-1	1,277	-0.08%
2020/05/06	1	25.00	1	24.25	24.35	0	1,248	0.00%
2020/05/05	0	0.00	10	23.35	23.35	-10	1,127	-0.89%
2020/04/30	1	21.70	0	0.00	22.00	1	1,093	0.09%
2020/04/16	0	0.00	2	19.45	19.65	-2	1,140	-0.18%
2020/03/24	1	16.85	0	0.00	16.55	1	1,105	0.09%
2020/03/18	1	17.20	0	0.00	17.00	1	1,073	0.09%
2020/03/11	5	22.10	0	0.00	22.10	5	949	0.53%
2020/03/09	5	23.00	0	0.00	22.55	5	920	0.54%
2020/02/07	0	0.00	16	23.30	23.25	-16	844	-1.90%
2020/01/13	2	26.70	0	0.00	26.50	2	870	0.23%
2019/12/17	0	0.00	1	26.75	26.75	-1	826	-0.12%
2019/12/16	0	0.00	0.5	26.25	26.45	-0.5	828	-0.06%
2019/12/11	0	0.00	6	26.55	26.50	-6	915	-0.66%
2019/12/06	1	26.55	0	0.00	26.45	1	1,024	0.10%
2019/12/04	0	0.00	1	26.45	26.35	-1	1,026	-0.10%
2019/11/19	0	0.00	10	26.30	26.30	-10	1,104	-0.91%
2019/11/05	5	27.50	0	0.00	27.00	5	1,109	0.45%
2019/10/30	1	26.90	0	0.00	27.10	1	1,084	0.09%
2019/10/28	0	0.00	14.7	26.80	26.80	-14.7	1,096	-1.34%
2019/10/22	1	27.85	1	27.70	27.15	0	1,115	0.00%
2019/10/16	1	27.15	1	27.10	26.90	0	1,125	0.00%
2019/10/02	0.1	25.95	0	0.00	26.10	0.1	1,200	0.00%
2019/10/01	0	0.00	1	26.00	26.10	-1	1,217	-0.08%
2019/09/18	0	0.00	2	27.40	26.95	-2	1,290	-0.15%
2019/09/16	0	0.00	20	26.55	26.45	-20	1,225	-1.63%
2019/09/11	0	0.00	4	26.18	26.40	-4	1,221	-0.33%
2019/09/09	0	0.00	0.6	25.45	25.55	-0.6	1,127	-0.05%
2019/09/05	0	0.00	8	25.80	25.55	-8	1,174	-0.68%
2019/09/02	0	0.00	9	25.20	25.70	-9	1,220	-0.74%
2019/08/28	1	25.30	0	0.00	25.20	1	1,284	0.08%
2019/08/19	2	25.55	0	0.00	25.55	2	1,319	0.15%
2019/07/31	0	0.00	1	26.25	26.20	-1	1,563	-0.06%
2019/07/19	1	27.30	2	27.60	27.20	-1	1,716	-0.06%
2019/07/16	0	0.00	1	27.15	27.05	-1	1,607	-0.06%
2019/07/04	1	26.85	0	0.00	26.90	1	1,633	0.06%
2019/07/01	0	0.00	1	26.50	26.40	-1	1,602	-0.06%
2019/06/25	1	26.35	0	0.00	26.30	1	1,717	0.06%
2019/06/20	0	0.00	3	26.30	26.35	-3	1,763	-0.17%
2019/06/17	1	26.50	0	0.00	26.55	1	2,105	0.05%
2019/06/14	3	27.25	0	0.00	26.50	3	2,128	0.14%
2019/05/22	0	0.00	1	26.95	27.10	-1	2,380	-0.04%
2019/05/08	0	0.00	3	27.00	27.05	-3	3,072	-0.10%
2019/05/06	2	27.85	1	28.10	27.65	1	3,088	0.03%
2019/05/03	4	27.81	0	0.00	27.30	4	3,091	0.13%
2019/04/23	0	0.00	1	26.30	26.25	-1	3,050	-0.03%
2019/04/22	1	26.35	0	0.00	26.40	1	3,045	0.03%
2019/04/16	2	26.00	0	0.00	26.35	2	3,068	0.07%
2019/04/15	0	0.00	9	27.30	27.05	-9	3,029	-0.30%
2019/04/12	0	0.00	2	27.40	27.30	-2	3,016	-0.07%
2019/04/08	0	0.00	12	27.50	27.40	-12	2,986	-0.40%
2019/04/03	2	27.25	0	0.00	27.30	2	2,986	0.07%
2019/03/22	2	28.60	0	0.00	28.50	2	2,949	0.07%
2019/03/21	0	0.00	1	30.10	29.50	-1	2,877	-0.03%
2019/02/21	0	0.00	10	29.40	28.95	-10	2,371	-0.42%
2019/02/20	11	29.12	0	0.00	28.95	11	2,315	0.48%
2019/02/19	0	0.00	1	29.20	29.10	-1	2,203	-0.05%
2019/02/18	0	0.00	4	26.50	26.70	-4	1,946	-0.21%
2019/02/15	0	0.00	4	25.56	26.15	-4	1,928	-0.21%
2019/02/12	1	24.15	3	24.28	24.30	-2	1,684	-0.12%
2019/01/28	1	26.35	0	0.00	25.70	1	1,539	0.06%
2019/01/24	2	26.40	3	26.55	26.60	-1	1,550	-0.06%
2019/01/17	0	0.00	1	25.00	25.20	-1	1,543	-0.06%
2018/12/25	1	25.20	0	0.00	25.25	1	1,910	0.05%
2018/12/22	4	26.20	0	0.00	26.20	4	2,224	0.18%
2018/12/20	0	0.00	3	26.60	25.85	-3	2,715	-0.11%
2018/12/18	2	27.10	0	0.00	27.00	2	3,031	0.07%
2018/12/07	10	27.75	0	0.00	27.80	10	3,112	0.32%
2018/12/06	0	0.00	1	28.15	27.55	-1	3,137	-0.03%
2018/11/30	5	28.97	0	0.00	28.85	5	3,110	0.16%
2018/11/27	1	29.90	0	0.00	29.90	1	3,056	0.03%
2018/11/22	0	0.00	1	33.25	32.65	-1	2,980	-0.03%
2018/11/21	1	32.50	0	0.00	33.05	1	2,971	0.03%
2018/11/09	0	0.00	1	32.25	33.00	-1	2,909	-0.03%
2018/11/02	2	33.48	3	32.93	32.95	-1	2,855	-0.04%
2018/10/24	1	32.00	0	0.00	31.85	1	2,750	0.04%
2018/10/16	5	31.50	0	0.00	31.30	5	2,993	0.17%
2018/10/11	1	31.55	11	31.51	31.50	-10	2,980	-0.34%
2018/10/08	1	35.00	0	0.00	35.30	1	2,986	0.03%
2018/10/04	10	37.65	11	37.71	37.75	-1	2,988	-0.03%
2018/10/03	10	40.60	0	0.00	38.10	10	2,958	0.34%
2018/10/02	2	41.15	0.2	40.05	40.05	1.8	2,852	0.06%
2018/10/01	5	41.48	8	41.32	41.60	-3	2,765	-0.11%
2018/09/28	3	41.18	1	41.85	39.80	2	2,552	0.08%
2018/09/27	2	41.30	1.8	41.98	42.70	0.2	2,425	0.01%
2018/09/26	2	39.75	1	40.15	41.15	1	2,053	0.05%
2018/09/25	0	0.00	2	37.45	37.45	-2	1,803	-0.11%
2018/09/21	0	0.00	0.5	34.05	34.05	-0.5	1,777	-0.03%
2018/09/19	10	33.95	11	34.39	34.15	-1	1,866	-0.05%
2018/09/18	1	33.20	0	0.00	33.00	1	1,875	0.05%
2018/09/12	10	34.50	10	33.93	33.75	0	2,307	0.00%
2018/09/07	1	33.20	0.4	33.60	33.55	0.6	2,352	0.03%
2018/09/05	2	34.80	0	0.00	35.10	2	2,415	0.08%
2018/09/04	0	0.00	1	34.70	35.30	-1	2,495	-0.04%
2018/09/03	0	0.00	1	34.95	34.50	-1	2,529	-0.04%
2018/08/21	2	36.20	0	0.00	36.10	2	2,937	0.07%
2018/08/20	1	35.90	0	0.00	37.10	1	3,081	0.03%
2018/08/02	0.7	37.75	0	0.00	37.75	0.7	4,827	0.02%
2018/07/30	0	0.00	0.1	40.75	40.75	-0.1	5,153	0.00%
2018/07/18	0	0.00	8	15.60	15.60	-8	5,229	-0.15%
2018/07/16	0	0.00	2	16.90	16.55	-2	5,300	-0.04%
2018/07/13	0	0.00	1.3	15.25	15.50	-1.3	5,436	-0.02%
2018/07/12	2	15.15	0	0.00	15.15	2	5,518	0.04%
2018/07/10	3	15.45	0	0.00	15.45	3	5,750	0.05%
2018/07/09	0	0.00	10	15.10	15.30	-10	6,005	-0.17%
2018/07/05	0	0.00	14	16.10	15.20	-14	7,094	-0.20%
2018/07/04	0	0.00	32	16.36	16.10	-32	7,627	-0.42%
2018/07/03	0	0.00	2.2	17.04	17.00	-2.2	7,720	-0.03%
2018/06/27	3	18.00	0	0.00	18.05	3	8,685	0.03%
2018/06/19	22	19.95	0	0.00	19.35	22	9,482	0.23%
2018/06/14	0	0.00	15	20.10	19.70	-15	9,338	-0.16%
2018/06/13	0	0.00	3	19.33	19.70	-3	9,122	-0.03%
2018/06/12	2	18.00	0	0.00	17.95	2	8,940	0.02%
2018/06/08	0	0.00	1	18.15	18.10	-1	8,919	-0.01%
2018/06/06	0	0.00	10	18.65	18.40	-10	8,919	-0.11%
2018/06/04	1	19.20	0	0.00	18.85	1	8,870	0.01%
2018/05/31	1	18.55	0	0.00	18.20	1	8,761	0.01%
2018/05/28	0	0.00	3	18.30	18.25	-3	8,746	-0.03%
2018/05/25	5	18.70	0	0.00	18.70	5	8,721	0.06%
2018/05/24	8	18.13	0	0.00	19.30	8	8,710	0.09%
2018/05/23	0	0.00	1	18.10	18.05	-1	8,637	-0.01%
2018/05/22	0	0.00	8	19.00	18.95	-8	8,568	-0.09%
2018/05/18	1	19.20	0	0.00	19.50	1	8,493	0.01%
2018/05/17	0	0.00	12	19.43	19.15	-12	8,462	-0.14%
2018/05/16	2	20.30	0	0.00	20.30	2	8,321	0.02%
2018/05/15	15	20.95	0	0.00	20.85	15	8,292	0.18%
2018/05/14	0	20.30	0	0.00	20.30	0	8,277	0.00%
2018/05/11	10	20.93	1	21.35	20.70	9	8,260	0.11%
2018/05/10	5	21.40	0	0.00	20.90	5	8,217	0.06%
2018/05/09	13	21.72	8.2	21.50	21.50	4.9	8,186	0.06%
2018/05/08	16	21.10	2	20.90	20.90	14	8,040	0.17%
2018/05/07	0	0.00	11	22.05	22.00	-11	7,918	-0.14%
2018/05/04	13	20.24	15	20.70	20.05	-2	7,744	-0.03%
2018/05/03	11	21.66	0	0.00	21.40	11	7,599	0.14%
2018/05/02	0	23.55	5	23.83	23.70	-5	7,419	-0.07%
2018/04/30	0	0.00	1.2	24.20	24.20	-1.2	7,147	-0.02%
2018/04/27	3	21.17	1	19.45	22.00	2	6,924	0.03%
2018/04/26	6	22.03	0	0.00	21.45	6	6,817	0.09%
2018/04/25	3	23.80	0	0.00	23.80	3	6,690	0.04%
2018/04/24	13	24.00	1	24.50	24.00	12	6,694	0.18%
2018/04/23	9	25.09	4	25.20	25.10	5	6,860	0.07%
2018/04/20	0	25.10	4	25.00	25.40	-4	6,824	-0.06%
2018/04/19	2	26.15	1	26.30	25.90	1	6,738	0.01%
2018/04/18	5	24.00	3	24.70	24.80	2	6,566	0.03%
2018/04/17	25	24.69	12	24.08	24.05	13	6,658	0.20%
2018/04/16	4	24.65	0	0.00	24.30	4	6,680	0.06%
2018/04/13	0	25.05	1	25.40	25.50	-1	6,977	-0.01%
2018/04/12	20.2	26.14	2.5	25.75	26.40	17.7	6,854	0.26%
2018/04/11	50	23.39	5.2	25.79	26.05	44.8	6,572	0.68%
2018/04/10	13	23.58	32	22.24	23.70	-19	5,896	-0.32%
2018/04/09	0	0.00	1	22.10	22.10	-1	5,290	-0.02%
2018/04/03	30	20.20	1	18.80	20.10	29	5,118	0.57%
2018/04/02	2	18.35	0	0.00	18.40	2	4,878	0.04%
2018/03/31	1	18.75	3	18.70	18.60	-2	4,723	-0.04%
2018/03/30	2	18.90	31	18.38	18.35	-29	4,498	-0.64%
2018/03/29	4	16.29	6	17.80	17.70	-2	4,080	-0.05%
2018/03/28	51	16.19	0	0.00	16.20	51	3,675	1.39%
2018/03/22	0	0.00	5	14.40	14.30	-5	3,114	-0.16%
2018/03/15	5	14.35	0	0.00	14.40	5	3,095	0.16%
2018/03/14	0	0.00	5	14.20	14.25	-5	3,092	-0.16%
2018/03/08	0	0.00	1	13.90	13.80	-1	3,027	-0.03%
2018/03/05	0	0.00	1	14.20	14.35	-1	3,012	-0.03%
2018/02/21	0	0.00	35	13.31	13.40	-35	2,967	-1.18%
2018/02/12	0	0.00	1	13.00	13.00	-1	2,973	-0.03%
2018/02/06	0	0.00	1	12.80	12.80	-1	2,951	-0.03%
2018/02/02	1	14.60	0	0.00	14.20	1	2,894	0.03%
2018/02/01	0	0.00	10	14.60	14.60	-10	2,930	-0.34%
2018/01/29	35	14.30	0	0.00	14.10	35	3,116	1.12%
2018/01/22	0	0.00	2	14.75	14.30	-2	3,099	-0.06%
2018/01/18	1	14.80	0	0.00	14.80	1	3,062	0.03%
2018/01/17	1	15.00	0	0.00	15.25	1	2,957	0.03%
2018/01/12	2	14.10	1	13.85	13.80	1	2,617	0.04%
2018/01/11	1	13.30	24	14.30	13.85	-23	2,561	-0.90%
2018/01/10	11	14.77	1	14.85	14.75	10	2,356	0.42%
2018/01/09	28	15.05	1	15.25	15.25	27	2,210	1.22%