台船 (2208)-群益金鼎-建成券商分點個股進出

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
17.50
漲跌
▼0.15
漲幅
-0.85%
成交量
2,864張
產業
上市航運類股
564人加入追蹤

立即追蹤
本地時間:13:30

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

台船 (2208)籌碼相關－群益金鼎-建成券商分點個股進出

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

群益金鼎-建成券商分點個股進出
群益金鼎-建成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
2024/06/05	0	0.00	5	17.75	17.80	-5	4,791	-0.10%
2024/05/29	2	18.10	0	0.00	18.10	2	4,836	0.04%
2024/05/27	1	18.05	2	18.00	18.05	-1	4,861	-0.02%
2024/05/23	1	18.15	1	18.25	18.20	0	4,904	0.00%
2024/05/22	0.2	18.35	0	0.00	18.25	0.2	4,966	0.00%
2024/05/20	0	0.00	1	18.75	18.65	-1	5,106	-0.02%
2024/05/16	0	0.00	2	18.70	18.75	-2	5,221	-0.04%
2024/05/15	56	19.14	50	18.80	18.80	6	5,208	0.12%
2024/05/10	1	18.15	0	0.00	18.25	1	5,090	0.02%
2024/05/03	2	18.15	5	18.10	18.15	-3	5,088	-0.06%
2024/04/29	1	18.30	0	0.00	18.35	1	5,227	0.02%
2024/04/17	0	0.00	8.9	18.88	19.00	-8.9	6,202	-0.14%
2024/04/15	2	19.38	1	19.70	19.40	1	6,169	0.02%
2024/04/12	0	0.00	1	19.05	19.05	-1	6,116	-0.02%
2024/04/11	1	19.20	4	19.20	19.15	-3	6,134	-0.05%
2024/04/10	0	0.00	6	19.72	19.50	-6	6,071	-0.10%
2024/04/09	0	0.00	1	19.00	19.05	-1	5,805	-0.02%
2024/04/08	0	0.00	1	19.10	18.90	-1	5,772	-0.02%
2024/04/02	3	18.70	0	0.00	18.70	3	5,767	0.05%
2024/04/01	1	18.75	0	0.00	18.90	1	5,790	0.02%
2024/03/29	2	18.90	0	0.00	18.85	2	5,753	0.03%
2024/03/27	9	19.15	9	19.30	19.10	0	5,696	0.00%
2024/03/26	57	19.38	53	18.97	18.80	4	5,614	0.07%
2024/03/25	5	19.05	0	0.00	19.10	5	5,481	0.09%
2024/03/21	2	18.85	1	18.70	18.90	1	5,313	0.02%
2024/03/20	1	18.75	1	18.75	18.75	0	5,245	0.00%
2024/03/19	19.1	19.10	24.4	19.23	19.25	-5.3	5,153	-0.10%
2024/03/18	1.4	18.29	0	0.00	18.60	1.4	4,770	0.03%
2024/03/06	0	18.00	0	0.00	17.90	0	4,330	0.00%
2024/03/05	1	18.00	0	0.00	17.95	1	4,295	0.02%
2024/03/01	0.1	18.25	0	0.00	18.20	0.1	4,242	0.00%
2024/02/26	0	0.00	1	18.10	18.05	-1	4,100	-0.02%
2024/02/21	0	0.00	1	17.90	17.90	-1	3,829	-0.03%
2024/02/20	7.1	18.00	6	18.10	18.00	1.1	3,776	0.03%
2024/02/19	1	18.10	0	0.00	18.15	1	3,678	0.03%
2024/02/05	3.1	17.84	1	17.85	17.90	2.1	3,542	0.06%
2024/02/02	2	18.18	3	18.15	18.05	-1	3,471	-0.03%
2024/01/23	2	18.45	0	0.00	18.45	2	3,225	0.06%
2024/01/19	0	0.00	10	17.95	17.95	-10	3,079	-0.32%
2024/01/18	0	0.00	1	18.05	18.00	-1	3,017	-0.03%
2024/01/17	2.1	18.26	0	0.00	18.15	2.1	2,941	0.07%
2024/01/16	4	18.55	0	0.00	18.55	4	2,832	0.14%
2024/01/15	12	19.15	12	19.05	19.05	0	2,728	0.00%
2024/01/12	20.2	19.02	2	18.93	18.90	18.2	2,509	0.73%
2024/01/08	4	21.05	4	20.95	20.90	0	1,802	0.00%
2023/12/29	1.8	20.22	0	20.15	20.30	1.8	1,680	0.11%
2023/12/26	0	0.00	4	20.30	20.50	-4	1,676	-0.24%
2023/12/21	0.1	20.85	0	0.00	20.65	0.1	1,751	0.01%
2023/12/14	0	0.00	1	21.50	21.80	-1	2,178	-0.05%
2023/11/24	0	0.00	10	21.60	21.60	-10	2,324	-0.43%
2023/11/17	4	20.85	0	0.00	20.80	4	2,450	0.16%
2023/11/13	0	0.00	0.5	20.30	20.30	-0.5	2,482	-0.02%
2023/11/08	5	20.65	0	0.00	20.60	5	2,556	0.20%
2023/10/20	1	20.35	3	20.30	20.30	-2	2,939	-0.07%
2023/10/19	2	20.75	0	0.00	20.70	2	2,950	0.07%
2023/10/16	0	0.00	1	21.35	21.10	-1	3,010	-0.03%
2023/10/13	5	21.50	0	0.00	21.45	5	3,056	0.16%
2023/10/12	0.2	21.55	0	0.00	21.35	0.2	3,080	0.01%
2023/10/11	0	0.00	1	21.70	21.70	-1	3,109	-0.03%
2023/10/05	0	0.00	1	21.90	21.85	-1	3,110	-0.03%
2023/09/27	0	0.00	1	23.40	23.40	-1	3,022	-0.03%
2023/09/20	20	24.96	20	24.72	24.65	0	3,243	0.00%
2023/09/18	1	23.85	2	23.78	23.65	-1	2,948	-0.03%
2023/09/08	0	23.90	0.1	24.00	24.00	-0.1	3,078	0.00%
2023/09/06	0	0.00	0.1	24.15	23.80	-0.1	3,151	0.00%
2023/09/04	1	23.80	0	0.00	23.75	1	3,151	0.03%
2023/09/01	0	0.00	1	23.20	23.20	-1	3,130	-0.03%
2023/08/24	0	0.00	2	22.75	22.90	-2	3,332	-0.06%
2023/08/23	0	0.00	6	21.88	22.20	-6	3,301	-0.18%
2023/08/22	0	0.00	1	21.35	21.30	-1	3,362	-0.03%
2023/08/15	0	21.30	0	0.00	21.25	0	3,863	0.00%
2023/08/14	2	21.60	0	0.00	21.30	2	3,929	0.05%
2023/08/10	2.3	21.60	11	21.60	21.65	-8.7	4,061	-0.21%
2023/08/09	0.1	23.55	0	0.00	23.55	0.1	4,065	0.00%
2023/08/01	0	23.50	0	0.00	23.45	0	4,445	0.00%
2023/07/31	0	0.00	1	23.60	23.35	-1	4,567	-0.02%
2023/07/28	0.1	23.30	0	0.00	23.25	0.1	4,696	0.00%
2023/07/24	0	0.00	6	23.05	23.05	-6	5,276	-0.11%
2023/07/21	8	23.60	8	23.25	23.40	0	5,369	0.00%
2023/07/19	0	0.00	2	23.05	23.05	-2	5,723	-0.03%
2023/07/18	7	23.51	0	0.00	23.20	7	6,021	0.12%
2023/07/17	2	23.35	8	23.45	23.70	-6	6,255	-0.10%
2023/07/14	0	0.00	8	23.75	23.70	-8	6,647	-0.12%
2023/07/13	0.1	24.00	0	0.00	23.90	0.1	7,371	0.00%
2023/07/12	3	24.45	1	24.35	24.10	2	8,602	0.02%
2023/07/10	0	0.00	1	24.10	24.00	-1	11,545	-0.01%
2023/07/07	0	0.00	10	24.20	24.15	-10	12,009	-0.08%
2023/07/06	0	0.00	1	24.60	24.50	-1	12,275	-0.01%
2023/07/04	5	25.02	1	25.35	24.95	4	12,964	0.03%
2023/07/03	2	24.95	7	24.76	24.95	-5	13,434	-0.04%
2023/06/30	10	25.15	1	25.15	24.75	9	13,414	0.07%
2023/06/27	0.1	23.80	1	23.75	23.75	-1	13,354	-0.01%
2023/06/21	0	0.00	2	24.28	24.35	-2	13,543	-0.01%
2023/06/20	0.4	24.31	0	0.00	24.30	0.4	13,572	0.00%
2023/06/19	20	24.56	21	24.66	24.65	-1	13,584	-0.01%
2023/06/16	3	24.07	0	0.00	24.25	3	13,523	0.02%
2023/06/15	0	0.00	30	23.58	24.00	-30	13,496	-0.22%
2023/06/14	2	23.85	0	0.00	23.80	2	13,495	0.01%
2023/06/13	0	0.00	4	24.10	24.00	-4	13,476	-0.03%
2023/06/12	1	24.55	0	0.00	24.40	1	13,450	0.01%
2023/06/09	1	24.85	0	0.00	24.85	1	13,444	0.01%
2023/06/07	0	0.00	1	25.05	25.00	-1	13,615	-0.01%
2023/06/05	1.1	25.23	1	25.30	25.25	0.1	13,754	0.00%
2023/06/02	0	0.00	1	24.55	24.55	-1	13,692	-0.01%
2023/05/30	1	24.55	0	0.00	24.20	1	13,743	0.01%
2023/05/25	1	25.10	0	0.00	25.00	1	14,202	0.01%
2023/05/24	0	0.00	1	25.35	25.50	-1	14,532	-0.01%
2023/05/23	1	25.05	0	0.00	25.20	1	14,960	0.01%
2023/05/22	1	25.80	3	25.32	25.75	-2	15,172	-0.01%
2023/05/19	0	0.00	2	24.65	24.40	-2	15,107	-0.01%
2023/05/17	0	0.00	4	24.60	24.50	-4	15,114	-0.03%
2023/05/16	1	24.05	2	24.20	24.20	-1	15,064	-0.01%
2023/05/15	1	24.20	2	24.25	24.40	-1	15,050	-0.01%
2023/05/12	1	23.80	0	0.00	23.45	1	14,986	0.01%
2023/05/11	1	23.80	0	0.00	23.30	1	15,004	0.01%
2023/05/09	2	24.38	0	0.00	24.00	2	14,813	0.01%
2023/05/05	1	24.50	0	0.00	24.45	1	14,788	0.01%
2023/05/04	1.1	25.10	1	25.10	24.95	0.1	14,725	0.00%
2023/05/02	4	26.51	13	25.98	26.00	-9	14,519	-0.06%
2023/04/28	49.1	26.32	50	26.07	25.95	-0.9	14,388	-0.01%
2023/04/27	28	25.82	1	25.80	25.80	27	14,204	0.19%
2023/04/26	15	25.62	0	0.00	25.60	15	14,028	0.11%
2023/04/25	5	25.87	42	26.53	25.80	-37	13,919	-0.27%
2023/04/24	42	26.32	32	26.07	26.20	10	13,643	0.07%
2023/04/21	33	26.03	0	0.00	25.90	33	13,517	0.24%
2023/04/20	40	26.41	37	26.22	26.00	3	13,184	0.02%
2023/04/19	14.1	26.91	14	26.93	26.35	0.1	12,924	0.00%
2023/04/18	38.3	27.35	23	27.04	27.30	15.3	12,499	0.12%
2023/04/17	87	27.17	87	27.72	28.00	0	11,720	0.00%
2023/04/14	27	27.55	79	26.67	26.45	-52	10,447	-0.50%
2023/04/13	29	25.98	30.1	26.44	26.85	-1.1	8,708	-0.01%
2023/04/12	28	24.14	28	24.32	24.45	0	7,450	0.00%
2023/04/11	49.1	24.03	2	23.80	23.60	47.1	6,981	0.67%
2023/04/10	63	23.67	71	23.91	24.05	-8	6,724	-0.12%
2023/04/07	9	22.93	30	22.85	22.80	-21	6,381	-0.33%
2023/04/06	22	24.18	9	24.16	23.75	13	6,051	0.21%
2023/03/31	2	23.38	0	0.00	23.35	2	5,535	0.04%
2023/03/29	3	23.43	0	0.00	23.40	3	5,514	0.05%
2023/03/23	10	22.60	0	0.00	22.40	10	5,440	0.18%
2023/03/22	21	22.32	20	22.10	22.25	1	5,405	0.02%
2023/03/20	10	21.65	0	0.00	21.70	10	5,399	0.19%
2023/03/17	10	21.63	0	0.00	21.65	10	5,452	0.18%
2023/03/16	0	0.00	1	21.35	21.05	-1	5,439	-0.02%
2023/03/13	5	21.90	49	21.98	21.85	-44	5,537	-0.79%
2023/03/10	0	0.00	0.1	22.55	22.55	-0.1	5,579	0.00%
2023/03/09	2	23.65	0	0.00	23.55	2	5,546	0.04%
2023/03/08	1	22.95	0	0.00	23.20	1	5,953	0.02%
2023/03/06	0	23.00	0	0.00	23.05	0	6,032	0.00%
2023/03/03	0	0.00	2	23.00	22.90	-2	6,013	-0.03%
2023/03/02	1	23.15	0	0.00	23.05	1	6,033	0.02%
2023/03/01	1	23.20	3	22.80	22.80	-2	6,074	-0.03%
2023/02/24	1	23.95	0	0.00	23.55	1	5,998	0.02%
2023/02/23	0	0.00	4	24.39	24.05	-4	5,785	-0.07%
2023/02/22	2	24.55	2	24.20	24.20	0	5,503	0.00%
2023/02/21	4	23.91	1	23.05	23.90	3	5,138	0.06%
2023/02/20	1	22.70	0	0.00	23.25	1	4,657	0.02%
2023/02/16	0	0.00	0.3	20.97	20.85	-0.3	4,204	-0.01%
2023/02/10	0	0.00	8	20.65	20.65	-8	4,522	-0.18%
2023/02/09	8	20.48	5	20.55	20.50	3	4,544	0.07%
2023/02/07	0	0.00	1	20.40	20.30	-1	4,534	-0.02%
2023/02/06	2	20.60	0	0.00	20.20	2	4,508	0.04%
2023/02/03	0	0.00	3	20.40	20.45	-3	4,443	-0.07%
2023/02/02	8	20.03	1	20.00	20.10	7	4,350	0.16%
2023/02/01	2	19.78	0	0.00	19.85	2	4,275	0.05%
2023/01/17	1	18.65	0	0.00	18.45	1	4,137	0.02%
2023/01/11	5	18.90	5	18.85	18.90	0	4,133	0.00%
2022/12/30	0	0.00	6	19.45	19.50	-6	4,107	-0.15%
2022/12/28	0	0.00	1	19.80	19.70	-1	4,087	-0.02%
2022/12/27	8	19.86	0	0.00	19.80	8	4,053	0.20%
2022/12/23	10	19.45	0	0.00	19.50	10	3,976	0.25%
2022/12/20	1	19.75	0	0.00	19.15	1	3,923	0.03%
2022/12/15	22	20.40	5	20.25	20.30	17	3,799	0.45%
2022/12/14	0	0.00	1	19.80	19.70	-1	3,580	-0.03%
2022/12/13	5	19.95	5	19.70	19.70	0	3,568	0.00%
2022/12/12	0	0.00	1	20.05	19.55	-1	3,539	-0.03%
2022/12/09	5	19.90	5	19.80	19.90	0	3,509	0.00%
2022/12/08	2	19.70	0	0.00	19.65	2	3,437	0.06%
2022/12/07	8	19.85	3	19.40	19.65	5	3,400	0.15%
2022/12/06	2	19.90	3	19.75	19.55	-1	3,344	-0.03%
2022/12/05	3	20.45	6	20.17	19.90	-3	3,272	-0.09%
2022/12/02	5	20.01	6	19.67	19.95	-1	3,171	-0.03%
2022/12/01	1	19.80	3	19.85	19.55	-2	3,017	-0.07%
2022/11/30	27	20.36	12	20.48	19.90	15	2,906	0.52%
2022/11/29	0	0.00	11	18.85	19.85	-11	2,364	-0.47%
2022/11/28	2	18.05	0	0.00	18.05	2	2,169	0.09%
2022/11/24	4	18.60	2	18.45	18.40	2	2,107	0.09%
2022/11/23	6	18.53	0	0.00	18.45	6	2,030	0.30%
2022/11/11	0	0.00	3	18.95	18.75	-3	1,672	-0.18%
2022/11/10	0	0.00	0.1	19.20	18.95	-0.1	1,586	-0.01%
2022/11/09	0.1	18.34	2.1	18.69	18.65	-2	1,411	-0.14%
2022/11/08	5	18.53	0	0.00	18.50	5	1,331	0.38%
2022/11/07	10	17.15	10	17.50	18.15	0	1,088	0.00%
2022/10/13	0.1	15.20	0	0.00	14.55	0.1	936	0.01%
2022/09/28	1	16.10	0	0.00	15.90	1	902	0.11%
2022/08/29	0	0.00	1	18.20	18.20	-1	1,069	-0.09%
2022/08/12	0	0.00	4	18.45	18.70	-4	1,096	-0.36%
2022/08/01	0	0.00	3	18.15	18.15	-3	1,245	-0.24%
2022/07/28	3	18.05	0	0.00	17.90	3	1,291	0.23%
2022/07/20	0	0.00	2	18.25	18.20	-2	1,490	-0.13%
2022/07/13	0	0.00	1	17.95	17.95	-1	1,553	-0.06%
2022/07/12	1	17.10	0	0.00	16.95	1	1,549	0.06%
2022/07/08	0	0.00	1	17.70	17.70	-1	1,605	-0.06%
2022/07/07	1	17.45	0	0.00	17.50	1	1,608	0.06%
2022/06/20	0	0.00	10	17.95	17.60	-10	1,678	-0.60%
2022/06/17	0	0.00	3	18.20	18.25	-3	1,680	-0.18%
2022/06/15	3	18.75	0	0.00	18.75	3	1,680	0.18%
2022/06/01	0	0.00	1	19.65	19.70	-1	1,954	-0.05%
2022/05/13	0	0.00	1	18.95	18.95	-1	2,187	-0.05%
2022/05/06	0	0.00	2	20.45	20.30	-2	2,029	-0.10%
2022/05/05	4	20.71	4	20.70	20.70	0	2,023	0.00%
2022/05/04	2	20.80	0	0.00	20.70	2	2,018	0.10%
2022/04/29	0.9	21.15	0	0.00	21.00	0.9	2,039	0.04%
2022/04/18	0	0.00	2	21.45	21.25	-2	1,930	-0.10%
2022/04/12	0	0.00	1	20.45	20.50	-1	1,935	-0.05%
2022/04/01	2	21.10	0	0.00	21.10	2	1,999	0.10%
2022/03/23	0	0.00	1	21.80	21.75	-1	1,997	-0.05%
2022/03/17	0	0.00	1	21.40	21.30	-1	1,994	-0.05%
2022/03/09	0	0.00	0	22.00	22.10	0	1,963	0.00%
2022/03/03	0	0.00	7	21.90	21.90	-7	1,876	-0.37%
2022/02/24	2	21.00	8	21.14	20.85	-6	1,873	-0.32%
2022/02/22	1	21.15	0	0.00	21.20	1	1,881	0.05%
2022/02/21	2	21.78	1	21.65	21.70	1	1,882	0.05%
2022/02/18	0	0.00	2	22.00	21.75	-2	1,886	-0.11%
2022/02/15	0	20.95	0	0.00	20.85	0	1,835	0.00%
2022/02/14	0	0.00	1	20.90	20.85	-1	1,861	-0.05%
2022/02/10	0	0.00	13	21.15	21.15	-13	1,898	-0.68%
2022/02/09	1	21.20	0	0.00	21.25	1	1,930	0.05%
2022/02/08	1	21.10	2	21.20	21.20	-1	1,951	-0.05%
2022/02/07	0	0.00	13	20.60	20.90	-13	1,982	-0.66%
2022/01/19	0	0.00	2	20.90	20.80	-2	2,137	-0.09%
2022/01/14	2	20.75	0	0.00	20.90	2	2,168	0.09%
2022/01/10	2	21.70	0	0.00	21.80	2	2,160	0.09%
2022/01/05	1	22.10	0	0.00	21.90	1	2,176	0.05%
2022/01/03	0	0.00	1	22.15	22.15	-1	2,192	-0.05%
2021/12/29	1	22.00	0	0.00	21.85	1	2,209	0.05%
2021/12/24	0	0.00	1	21.45	21.45	-1	2,348	-0.04%
2021/12/17	0	0.00	10	21.70	21.50	-10	2,441	-0.41%
2021/12/16	0	0.00	2	21.55	21.50	-2	2,442	-0.08%
2021/12/10	0	0.00	1	22.00	22.05	-1	2,470	-0.04%
2021/12/09	0	0.00	2	22.30	22.05	-2	2,475	-0.08%
2021/12/06	0	0.00	1	22.25	22.10	-1	2,475	-0.04%
2021/12/01	0	0.00	1	22.15	22.10	-1	2,570	-0.04%
2021/11/24	0	0.00	4	22.50	22.50	-4	2,838	-0.14%
2021/11/17	2	22.23	2	22.20	22.25	0	3,271	0.00%
2021/11/16	8	22.83	2	22.80	22.50	6	3,313	0.18%
2021/11/12	0	0.00	3	22.53	22.40	-3	3,764	-0.08%
2021/11/02	1	22.15	0	0.00	22.15	1	4,000	0.02%
2021/10/29	1	21.80	1	22.00	21.80	0	4,035	0.00%
2021/10/26	0	0.00	1	21.45	21.45	-1	4,169	-0.02%
2021/10/21	0	0.00	3.9	21.84	21.55	-3.9	4,411	-0.09%
2021/10/18	0	0.00	2	21.10	21.15	-2	4,723	-0.04%
2021/10/12	2	21.08	1	20.70	20.70	1	5,273	0.02%
2021/10/08	1	21.95	0	0.00	21.65	1	5,619	0.02%
2021/10/07	0	0.00	4	21.85	21.85	-4	5,852	-0.07%
2021/10/05	3	21.43	1	21.50	21.60	2	6,279	0.03%
2021/10/04	2	22.40	5	22.25	21.60	-3	6,420	-0.05%
2021/09/30	0	0.00	2	23.00	23.10	-2	7,031	-0.03%
2021/09/29	2	22.70	0	0.00	22.70	2	8,346	0.02%
2021/09/24	0	0.00	2	23.40	23.05	-2	9,911	-0.02%
2021/09/23	1	22.90	0	0.00	22.90	1	10,734	0.01%
2021/09/22	2	22.70	0	0.00	22.75	2	11,576	0.02%
2021/09/15	1	22.90	0	0.00	22.95	1	15,892	0.01%
2021/09/10	2	23.35	2	23.25	23.50	0	24,448	0.00%
2021/09/06	3	23.58	0	0.00	23.40	3	31,157	0.01%
2021/09/03	4	23.88	0	0.00	23.85	4	31,286	0.01%
2021/09/01	4	24.49	1	24.20	24.10	3	31,427	0.01%
2021/08/31	3	24.35	3	24.53	24.65	0	31,969	0.00%
2021/08/25	0	0.00	0.1	24.00	24.20	-0.1	33,286	0.00%
2021/08/23	11	24.49	0	0.00	24.00	11	33,394	0.03%
2021/08/20	0	0.00	2	23.20	23.10	-2	33,387	-0.01%
2021/08/19	9	24.42	9	24.47	23.50	0	33,397	0.00%
2021/08/18	5	22.50	11	23.16	24.10	-6	33,180	-0.02%
2021/08/17	5	23.23	4	23.40	22.80	1	33,237	0.00%
2021/08/16	10	23.55	0	0.00	23.20	10	33,777	0.03%
2021/08/13	1	24.00	7	23.86	23.95	-6	34,091	-0.02%
2021/08/12	5	23.45	0	0.00	23.45	5	33,970	0.01%
2021/08/11	0.1	23.65	4	23.51	23.35	-4	34,116	-0.01%
2021/08/04	2	24.05	0	0.00	24.25	2	35,038	0.01%
2021/08/02	1	23.90	1.2	24.24	24.20	-0.2	35,478	0.00%
2021/07/27	0	0.00	1	24.85	24.40	-1	36,236	0.00%
2021/07/26	0	0.00	1	25.00	24.90	-1	36,648	0.00%
2021/07/23	2	25.20	0	0.00	25.20	2	36,871	0.01%
2021/07/22	0	0.00	2	24.35	24.35	-2	37,094	-0.01%
2021/07/21	3	24.92	3.2	25.01	24.10	-0.2	37,461	0.00%
2021/07/19	1	25.40	1	25.60	25.60	0	38,573	0.00%
2021/07/16	3	25.45	16.1	25.22	25.15	-13.1	40,374	-0.03%
2021/07/15	29.1	26.16	52	25.76	25.75	-22.9	41,689	-0.05%
2021/07/14	2	25.65	12	25.15	24.90	-10	42,415	-0.02%
2021/07/13	1	25.40	4	25.55	25.20	-3	43,019	-0.01%
2021/07/12	1	26.10	2	26.45	25.80	-1	42,947	0.00%
2021/07/09	1	26.70	0	0.00	26.40	1	42,805	0.00%
2021/07/08	1.2	27.18	4	27.13	27.05	-2.8	42,891	-0.01%
2021/07/07	15	27.44	2.3	27.23	27.50	12.8	42,832	0.03%
2021/07/06	21	27.78	24	27.87	28.25	-3	42,444	-0.01%
2021/07/05	14.1	25.99	41	26.41	26.95	-26.9	41,278	-0.07%
2021/07/02	14	26.76	9	26.35	26.60	5	40,903	0.01%
2021/07/01	7	27.81	3	27.77	27.10	4	40,656	0.01%
2021/06/30	12	28.03	12	27.61	27.85	0	40,332	0.00%
2021/06/29	24	28.96	20	28.40	28.10	4	39,878	0.01%
2021/06/28	37.3	28.94	56	28.99	28.90	-18.8	39,901	-0.05%
2021/06/25	54	28.57	20.2	28.95	27.90	33.9	38,693	0.09%
2021/06/24	244.2	27.13	251	27.38	28.45	-6.9	37,832	-0.02%	大買/大賣/
2021/06/23	31	28.46	49	28.91	28.15	-18	35,736	-0.05%
2021/06/22	189	32.91	119.8	32.64	31.25	69.2	34,203	0.20%	大買/大賣/
2021/06/21	215	29.50	212.1	29.74	31.10	3	30,045	0.01%	大買/大賣/
2021/06/18	39.1	28.82	38.1	28.78	28.30	1	27,198	0.00%
2021/06/17	9	27.09	7	27.03	27.10	2	25,096	0.01%
2021/06/16	37	27.16	35	27.37	26.65	2	24,395	0.01%
2021/06/15	41	25.37	49	24.97	26.15	-8	21,945	-0.04%
2021/06/11	10	24.05	2	23.75	23.80	8	20,715	0.04%
2021/06/10	11	23.59	0	0.00	23.45	11	20,690	0.05%
2021/06/09	12	23.76	2	23.40	23.45	10	20,648	0.05%
2021/06/08	26	24.78	12	24.28	24.10	14	20,565	0.07%
2021/06/07	5	23.80	0	0.00	23.90	5	20,083	0.02%
2021/06/04	9	24.06	1	24.10	24.10	8	19,964	0.04%
2021/06/03	10	23.80	2	23.75	24.00	8	19,624	0.04%
2021/06/02	2.2	22.99	21	23.42	23.40	-18.8	19,299	-0.10%
2021/05/31	10	22.45	0	0.00	22.05	10	18,570	0.05%
2021/05/28	9	22.29	1	22.70	22.65	8	18,435	0.04%
2021/05/27	1	22.25	2	22.05	21.90	-1	18,259	-0.01%
2021/05/25	1	21.80	1	21.95	22.00	0	18,527	0.00%
2021/05/24	1	22.95	6	22.95	22.40	-5	18,330	-0.03%
2021/05/21	6	21.85	7	21.17	21.90	-1	17,771	-0.01%
2021/05/19	1	20.05	0	0.00	20.45	1	17,365	0.01%
2021/05/18	3	19.83	0	0.00	20.05	3	17,255	0.02%
2021/05/17	1.1	18.31	0	0.00	18.25	1.1	17,120	0.01%
2021/05/14	0.1	20.20	0	0.00	20.10	0.1	16,930	0.00%
2021/05/13	0.1	20.10	0	0.00	19.80	0.1	16,782	0.00%
2021/05/12	4	21.13	3	21.37	20.75	1	16,521	0.01%
2021/05/11	2.1	23.69	10	23.30	23.00	-7.9	16,099	-0.05%
2021/05/10	0	0.00	1	24.70	24.65	-1	15,833	-0.01%
2021/05/07	5	24.37	0	0.00	24.75	5	15,601	0.03%
2021/05/06	2	23.65	0	0.00	23.75	2	15,417	0.01%
2021/05/05	10	24.10	0	0.00	23.90	10	15,253	0.07%
2021/05/04	7	24.84	10	25.64	23.75	-3	15,096	-0.02%
2021/05/03	5	25.96	4	26.35	25.50	1	14,515	0.01%
2021/04/29	5	25.64	2	25.05	25.30	3	14,021	0.02%
2021/04/28	1	25.70	5.2	25.71	25.65	-4.2	13,724	-0.03%
2021/04/27	6	27.19	17.1	26.78	26.50	-11.1	13,380	-0.08%
2021/04/26	7	27.71	8.1	27.24	27.30	-1.1	12,907	-0.01%
2021/04/23	24	26.43	15	26.02	25.80	9	12,086	0.07%
2021/04/22	40	28.39	20	29.27	27.00	20	11,549	0.17%
2021/04/21	14	27.23	77	26.91	27.60	-63	9,621	-0.65%
2021/04/20	14	25.71	5	25.89	25.10	9	8,117	0.11%
2021/04/19	31.5	23.54	8	24.34	24.60	23.5	7,019	0.33%
2021/04/16	20	22.39	2	22.35	22.40	18	6,198	0.29%
2021/04/15	12	22.20	1	22.15	22.15	11	6,025	0.18%
2021/04/14	2.4	22.33	0	0.00	22.35	2.4	5,967	0.04%
2021/04/13	2	22.10	10	21.90	21.90	-8	5,771	-0.14%
2021/04/12	7	22.49	9	22.29	22.30	-2	5,613	-0.04%
2021/04/09	10	22.45	0	0.00	22.60	10	5,550	0.18%
2021/04/07	1	22.05	2	22.10	22.15	-1	5,263	-0.02%
2021/04/06	8	22.43	17	22.57	22.40	-9	5,191	-0.17%
2021/04/01	3.2	21.89	15	21.88	22.15	-11.8	5,110	-0.23%
2021/03/31	24	21.48	10	21.54	21.45	14	4,798	0.29%
2021/03/30	1	22.50	1	22.80	22.25	0	3,993	0.00%
2021/03/26	1	22.55	0	0.00	22.35	1	4,748	0.02%
2021/03/24	0	0.00	1	22.60	22.55	-1	5,463	-0.02%
2021/03/23	0	0.00	10	22.58	22.75	-10	5,487	-0.18%
2021/03/22	12	22.93	0	0.00	22.95	12	5,462	0.22%
2021/03/18	1	22.55	2	22.85	22.60	-1	5,313	-0.02%
2021/03/17	11	22.95	10	22.91	22.90	1	5,234	0.02%
2021/03/16	4	23.10	0	0.00	23.10	4	5,088	0.08%
2021/03/15	0	0.00	3	21.85	21.90	-3	4,942	-0.06%
2021/03/08	0.7	23.21	0	0.00	22.95	0.7	4,632	0.01%
2021/03/03	0	0.00	10	23.25	23.70	-10	4,570	-0.22%
2021/02/26	11	23.46	0	0.00	23.95	11	4,553	0.24%
2021/02/22	1	24.95	0	0.00	25.10	1	4,051	0.02%
2021/02/18	10	26.00	0	0.00	25.30	10	3,966	0.25%
2021/02/03	7	24.11	0	0.00	24.05	7	3,915	0.18%
2021/02/01	1	23.75	1	23.80	23.90	0	3,905	0.00%
2021/01/27	5	25.10	0	0.00	25.00	5	3,866	0.13%
2021/01/26	0	0.00	1	25.25	25.10	-1	3,864	-0.03%
2021/01/22	1	24.40	1	24.20	24.65	0	3,864	0.00%
2021/01/21	1	23.90	0	0.00	24.00	1	3,859	0.03%
2021/01/18	3	25.30	0	0.00	25.00	3	3,834	0.08%
2021/01/15	1	25.55	0	0.00	25.40	1	3,820	0.03%
2021/01/14	0	0.00	1	26.65	26.15	-1	3,784	-0.03%
2021/01/12	1	25.90	2	26.10	25.90	-1	3,744	-0.03%
2021/01/07	1	26.95	0	0.00	26.90	1	3,658	0.03%
2021/01/06	3	27.00	13	26.66	26.50	-10	3,633	-0.28%
2021/01/04	4	28.05	13	28.25	28.25	-9	3,547	-0.25%
2020/12/30	11	28.60	0	0.00	28.70	11	3,451	0.32%
2020/12/29	9	29.68	5	28.80	28.80	4	3,435	0.12%
2020/12/28	10	29.86	9	29.51	29.35	1	3,310	0.03%
2020/12/25	13	28.44	2	28.58	28.30	11	3,066	0.36%
2020/12/23	0.1	27.90	4.1	28.59	29.00	-3.9	2,911	-0.13%
2020/12/22	1.6	28.21	9	30.11	28.05	-7.4	2,739	-0.27%
2020/12/21	7	30.37	0	0.00	30.95	7	1,990	0.35%
2020/12/18	4	26.64	8	26.75	28.15	-4	1,510	-0.26%
2020/12/17	0	0.00	3	25.75	25.60	-3	1,250	-0.24%
2020/12/16	0	0.00	2	25.20	25.30	-2	1,210	-0.17%
2020/12/08	1	25.30	1	25.25	25.15	0	1,410	0.00%
2020/11/05	5	24.75	0	0.00	24.55	5	1,820	0.27%
2020/10/20	0	0.00	1	24.60	24.55	-1	2,217	-0.05%
2020/10/19	0	0.00	2	24.40	24.90	-2	2,231	-0.09%
2020/10/12	1	25.10	0	0.00	25.15	1	2,325	0.04%
2020/10/07	1	24.80	0	0.00	24.75	1	2,392	0.04%
2020/10/06	1	25.15	0	0.00	24.90	1	2,394	0.04%
2020/09/22	0	0.00	3	24.55	24.45	-3	2,380	-0.13%
2020/09/18	0	0.00	1	25.20	24.95	-1	2,367	-0.04%
2020/09/17	0	0.00	1	24.85	24.85	-1	2,377	-0.04%
2020/09/11	3	25.82	61	25.95	25.25	-58	2,354	-2.46%
2020/09/10	5	25.37	0	0.00	25.30	5	2,148	0.23%
2020/09/09	0	0.00	2	25.10	25.15	-2	2,135	-0.09%
2020/09/08	1	25.25	1	25.15	25.15	0	2,131	0.00%
2020/09/07	1	25.40	10	25.73	25.70	-9	2,099	-0.43%
2020/09/04	2	24.50	0	0.00	24.50	2	2,001	0.10%
2020/08/31	3	24.35	0	0.00	24.75	3	2,042	0.15%
2020/08/27	0	0.00	1	24.95	24.35	-1	1,985	-0.05%
2020/08/26	1	24.55	1	24.55	24.45	0	1,962	0.00%
2020/08/24	3	24.30	0	0.00	24.25	3	2,011	0.15%
2020/08/21	3	24.40	0	0.00	24.45	3	2,031	0.15%
2020/08/20	1	24.40	0	0.00	24.15	1	2,068	0.05%
2020/08/18	0	0.00	6	25.63	25.35	-6	1,980	-0.30%
2020/08/07	0	0.00	4	26.03	25.70	-4	1,868	-0.21%
2020/08/06	2	25.48	0	0.00	24.90	2	1,839	0.11%
2020/08/05	1	25.45	0	0.00	25.25	1	1,845	0.05%
2020/08/04	0	0.00	2	25.85	25.65	-2	1,869	-0.11%
2020/08/03	2	24.90	0	0.00	26.40	2	1,840	0.11%
2020/07/31	1	24.75	0	0.00	24.80	1	1,786	0.06%
2020/07/22	3	24.75	0	0.00	24.70	3	1,832	0.16%
2020/07/20	0	0.00	2	24.60	24.75	-2	1,759	-0.11%
2020/07/15	4	24.46	0	0.00	23.80	4	1,746	0.23%
2020/07/13	0	0.00	1	23.75	23.70	-1	1,671	-0.06%
2020/07/09	0.1	23.85	0	0.00	23.90	0.1	1,663	0.01%
2020/07/08	1	23.35	1	23.75	23.65	0	1,627	0.00%
2020/07/03	0	0.00	2	23.40	23.15	-2	1,622	-0.12%
2020/07/02	1	23.25	0	0.00	23.10	1	1,629	0.06%
2020/07/01	2	23.08	0	0.00	23.05	2	1,633	0.12%
2020/06/24	15	23.45	0	0.00	23.25	15	1,648	0.91%
2020/06/23	0	0.00	1	23.10	22.95	-1	1,630	-0.06%
2020/06/11	1	25.05	0	0.00	24.05	1	1,669	0.06%
2020/06/03	0	0.00	10	25.00	25.00	-10	1,644	-0.61%
2020/05/29	0	0.00	2	25.00	24.80	-2	1,600	-0.12%
2020/05/27	10	24.30	0	0.00	24.85	10	1,518	0.66%
2020/05/26	1	23.75	0	0.00	23.80	1	1,476	0.07%
2020/05/20	10	24.90	10	24.35	24.25	0	1,469	0.00%
2020/05/06	1	24.15	0	0.00	24.35	1	1,248	0.08%
2020/03/17	0	0.00	3	17.45	17.00	-3	1,058	-0.28%
2020/03/13	0	0.00	2	18.80	19.30	-2	1,002	-0.20%
2020/03/12	2	21.35	1	21.40	20.55	1	976	0.10%
2020/03/11	1	22.50	0.7	22.10	22.10	0.3	949	0.03%
2020/03/09	3	22.78	3	23.45	22.55	0	920	0.00%
2020/02/27	5	23.10	0	0.00	23.10	5	885	0.56%
2020/02/24	1	23.85	0	0.00	23.80	1	863	0.12%
2020/02/20	7	24.09	0	0.00	24.05	7	852	0.82%
2020/02/12	5	24.50	0	0.00	24.50	5	862	0.58%
2020/02/06	0	0.00	0.8	23.60	23.60	-0.8	869	-0.10%
2020/01/07	0	0.00	5	26.80	26.95	-5	843	-0.59%
2019/12/17	0	0.00	4	26.55	26.75	-4	826	-0.48%
2019/11/27	5	26.95	0	0.00	26.95	5	1,068	0.47%
2019/11/15	0	0.00	1	26.35	26.35	-1	1,120	-0.09%
2019/11/14	1	26.15	4	26.20	26.20	-3	1,124	-0.27%
2019/11/11	0	0.00	20	26.85	26.65	-20	1,129	-1.77%
2019/11/07	4	27.60	1	27.40	27.60	3	1,107	0.27%
2019/10/31	0	0.00	5	26.85	27.00	-5	1,085	-0.46%
2019/10/30	25	27.28	0	0.00	27.10	25	1,084	2.31%
2019/10/28	10	26.80	0	0.00	26.80	10	1,096	0.91%
2019/10/23	10	27.10	0	0.00	27.00	10	1,112	0.90%
2019/10/22	10	27.70	0	0.00	27.15	10	1,115	0.90%
2019/10/14	1	27.10	0	0.00	27.10	1	1,207	0.08%
2019/09/18	0	0.00	2	27.65	26.95	-2	1,290	-0.15%
2019/09/02	0	0.00	0.8	25.50	25.70	-0.8	1,220	-0.07%
2019/08/15	3	25.65	0	0.00	25.70	3	1,349	0.22%
2019/07/17	1	27.60	0	0.00	27.25	1	1,666	0.06%
2019/07/16	1	27.10	0	0.00	27.05	1	1,607	0.06%
2019/07/04	0	0.00	2	26.90	26.90	-2	1,633	-0.12%
2019/06/20	2	26.30	0	0.00	26.35	2	1,763	0.11%
2019/05/06	2	27.80	0	0.00	27.65	2	3,088	0.06%
2019/04/16	4	26.35	0	0.00	26.35	4	3,068	0.13%
2019/04/11	1	28.00	1	27.70	27.65	0	3,012	0.00%
2019/04/02	1	27.40	1	27.35	27.30	0	2,980	0.00%
2019/03/25	0	0.00	12	28.30	27.75	-12	2,971	-0.40%
2019/03/21	12	29.80	3	30.22	29.50	9	2,877	0.31%
2019/03/20	1	29.20	1	29.20	29.25	0	2,735	0.00%
2019/03/18	0	0.00	1	28.80	28.55	-1	2,601	-0.04%
2019/03/15	0	0.00	1	27.80	28.70	-1	2,579	-0.04%
2019/03/12	0	0.00	1	27.80	27.50	-1	2,570	-0.04%
2019/03/07	1	28.30	0	0.00	27.40	1	2,602	0.04%
2019/02/26	0	0.00	2	28.85	28.80	-2	2,590	-0.08%
2019/02/25	1	29.55	5	29.08	29.35	-4	2,499	-0.16%
2019/02/22	3	28.33	1	28.35	28.20	2	2,414	0.08%
2019/02/20	0	0.00	1	28.90	28.95	-1	2,315	-0.04%
2019/02/19	1	29.25	0	0.00	29.10	1	2,203	0.05%
2019/02/18	1	26.35	2	26.65	26.70	-1	1,946	-0.05%
2019/02/15	0	0.00	2	25.93	26.15	-2	1,928	-0.10%
2019/02/14	1	24.50	0	0.00	24.50	1	1,725	0.06%
2019/02/13	0	0.00	1	24.65	24.60	-1	1,714	-0.06%
2019/02/12	0	0.00	2	24.55	24.30	-2	1,684	-0.12%
2019/01/24	2	26.00	0	0.00	26.60	2	1,550	0.13%
2019/01/17	1	24.75	1	25.00	25.20	0	1,543	0.00%
2019/01/16	1	24.30	1	24.75	24.70	0	1,521	0.00%
2019/01/14	0	0.00	0.3	24.20	24.20	-0.3	1,523	-0.02%
2019/01/11	0	0.00	2	24.73	24.40	-2	1,529	-0.13%
2019/01/10	1	24.80	0	0.00	24.25	1	1,525	0.07%
2019/01/07	1	24.70	0	0.00	24.60	1	1,523	0.07%
2019/01/04	0	0.00	2	23.40	23.60	-2	1,553	-0.13%
2019/01/03	0	0.00	2.8	24.49	24.15	-2.8	1,624	-0.17%
2018/12/26	2	25.00	0	0.00	24.75	2	1,799	0.11%
2018/12/25	0	0.00	2	25.70	25.25	-2	1,910	-0.10%
2018/12/24	8	26.54	0	0.00	26.20	8	2,009	0.40%
2018/12/22	2	25.63	2	25.83	26.20	0	2,224	0.00%
2018/12/21	2	25.10	3	25.40	25.20	-1	2,322	-0.04%
2018/12/19	3	26.78	0	0.00	26.80	3	2,986	0.10%
2018/12/06	2	28.15	0	0.00	27.55	2	3,137	0.06%
2018/11/30	2	28.95	2	29.00	28.85	0	3,110	0.00%
2018/11/28	1	29.95	0	0.00	29.95	1	3,062	0.03%
2018/11/27	0	0.00	2	30.29	29.90	-2	3,056	-0.07%
2018/11/21	0	0.00	1	33.20	33.05	-1	2,971	-0.03%
2018/11/14	26	33.91	31	34.14	33.65	-5	2,998	-0.17%
2018/11/13	0	0.00	1	32.50	32.50	-1	2,910	-0.03%
2018/11/12	1	32.70	0	0.00	32.35	1	2,919	0.03%
2018/11/09	1	32.10	1	32.25	33.00	0	2,909	0.00%
2018/11/07	1	32.60	0	0.00	32.60	1	2,903	0.03%
2018/11/02	0	0.00	1	33.00	32.95	-1	2,855	-0.04%
2018/10/26	1	31.60	1	32.25	31.40	0	2,769	0.00%
2018/10/25	6	32.92	4	33.16	31.30	2	2,786	0.07%
2018/10/18	0	0.00	5	31.55	32.05	-5	2,966	-0.17%
2018/10/17	5	31.70	0	0.00	31.35	5	2,979	0.17%
2018/10/16	2	31.35	5	32.10	31.30	-3	2,993	-0.10%
2018/10/15	8	31.70	0	0.00	31.80	8	2,998	0.27%
2018/10/12	5	31.35	7	31.97	32.20	-2	2,998	-0.07%
2018/10/11	3	31.50	2	31.50	31.50	1	2,980	0.03%
2018/10/08	2	35.80	0	0.00	35.30	2	2,986	0.07%
2018/10/05	1	37.00	0	0.00	35.10	1	3,037	0.03%
2018/10/02	1	40.00	0	0.00	40.05	1	2,852	0.04%
2018/10/01	1	41.90	3	41.55	41.60	-2	2,765	-0.07%
2018/09/28	3	40.95	5	42.50	39.80	-2	2,552	-0.08%
2018/09/27	7	42.31	1	42.70	42.70	6	2,425	0.25%
2018/09/26	0	0.00	1	40.30	41.15	-1	2,053	-0.05%
2018/09/20	0	0.00	3	35.00	34.70	-3	1,790	-0.17%
2018/09/17	0.3	32.90	0	0.00	32.90	0.3	2,090	0.02%
2018/09/07	0	0.00	6.1	33.40	33.55	-6.1	2,352	-0.26%
2018/09/03	0	0.00	7.4	34.51	34.50	-7.4	2,529	-0.29%
2018/08/31	0	0.00	6	36.05	35.30	-6	2,545	-0.24%
2018/08/29	3	37.00	0	0.00	36.45	3	2,620	0.11%
2018/08/24	0	0.00	3	37.55	37.30	-3	2,871	-0.10%
2018/08/23	2	39.00	0	0.00	38.20	2	2,896	0.07%
2018/08/22	1	36.35	0	0.00	36.20	1	2,903	0.03%
2018/08/20	0.8	37.00	0	0.00	37.10	0.8	3,081	0.03%
2018/08/16	0	0.00	11	32.50	32.85	-11	3,214	-0.34%
2018/08/09	0	0.00	0	37.30	37.30	0	3,720	0.00%
2018/08/07	2	37.75	0	0.00	37.85	2	4,066	0.05%
2018/08/02	1.3	37.79	0	0.00	37.75	1.3	4,827	0.03%
2018/08/01	5	38.44	0	0.00	38.65	5	4,964	0.10%
2018/07/31	0	0.00	0	41.10	41.10	0	5,096	0.00%
2018/07/16	2	16.35	0	0.00	16.55	2	5,300	0.04%
2018/07/13	0	0.00	3	15.20	15.50	-3	5,436	-0.06%
2018/07/06	3	15.55	0	0.00	15.45	3	6,457	0.05%
2018/07/05	5	15.30	0	0.00	15.20	5	7,094	0.07%
2018/06/27	3	18.20	0	0.00	18.05	3	8,685	0.03%
2018/06/20	0	0.00	2	19.20	19.10	-2	9,512	-0.02%
2018/06/19	3	19.58	0	0.00	19.35	3	9,482	0.03%
2018/06/15	5	19.21	0	0.00	19.10	5	9,398	0.05%
2018/06/14	17	20.04	2	20.10	19.70	15	9,338	0.16%
2018/06/13	1	18.30	2	19.70	19.70	-1	9,122	-0.01%
2018/06/08	0	0.00	1	18.15	18.10	-1	8,919	-0.01%
2018/06/07	0	0.00	1	18.15	18.30	-1	8,910	-0.01%
2018/06/04	0	0.00	1	19.10	18.85	-1	8,870	-0.01%
2018/05/28	1	18.30	0	0.00	18.25	1	8,746	0.01%
2018/05/25	6	18.84	12	18.81	18.70	-6	8,721	-0.07%
2018/05/24	12	18.98	2	18.20	19.30	10	8,710	0.11%
2018/05/23	1	18.05	7	18.46	18.05	-6	8,637	-0.07%
2018/05/22	1	19.00	0	0.00	18.95	1	8,568	0.01%
2018/05/18	1	19.10	15	19.30	19.50	-14	8,493	-0.16%
2018/05/17	8	19.44	3	19.10	19.15	5	8,462	0.06%
2018/05/16	0	0.00	20	20.45	20.30	-20	8,321	-0.24%
2018/05/15	20	20.88	1	21.30	20.85	19	8,292	0.23%
2018/05/11	1	20.70	2	21.05	20.70	-1	8,260	-0.01%
2018/05/10	11	21.01	9	21.04	20.90	2	8,217	0.02%
2018/05/09	9	21.08	5	21.60	21.50	4	8,186	0.05%
2018/05/08	1	21.10	10	21.05	20.90	-9	8,040	-0.11%
2018/05/07	13	21.37	1	21.90	22.00	12	7,918	0.15%
2018/05/04	3	20.10	1	20.50	20.05	2	7,744	0.03%
2018/05/03	4	21.68	0	0.00	21.40	4	7,599	0.05%
2018/05/02	9	24.22	19	23.84	23.70	-10	7,419	-0.13%
2018/04/30	23	23.12	16	24.08	24.20	7	7,147	0.10%
2018/04/27	13	21.52	4	21.75	22.00	9	6,924	0.13%
2018/04/26	8	22.66	14	21.66	21.45	-6	6,817	-0.09%
2018/04/25	2	23.45	3	23.70	23.80	-1	6,690	-0.01%
2018/04/24	10	24.20	0	0.00	24.00	10	6,694	0.15%
2018/04/23	9	25.08	0	0.00	25.10	9	6,860	0.13%
2018/04/20	5	25.18	1	25.20	25.40	4	6,824	0.06%
2018/04/19	8	25.99	4	26.90	25.90	4	6,738	0.06%
2018/04/18	0	0.00	0	24.70	24.80	0	6,566	0.00%
2018/04/16	1	24.30	2	24.30	24.30	-1	6,680	-0.01%
2018/04/13	21	25.81	27	25.49	25.50	-6	6,977	-0.09%
2018/04/12	40	26.07	18.2	26.27	26.40	21.8	6,854	0.32%
2018/04/11	25	23.47	18	22.93	26.05	7	6,572	0.11%
2018/04/10	8	24.30	20	22.47	23.70	-12	5,896	-0.20%
2018/04/09	2	22.10	18	22.10	22.10	-16	5,290	-0.30%
2018/04/02	20	18.59	16	18.62	18.40	4	4,878	0.08%
2018/03/31	10	18.50	2	18.45	18.60	8	4,723	0.17%
2018/03/30	19	18.44	16	18.24	18.35	3	4,498	0.07%
2018/03/29	16	17.10	2	17.80	17.70	14	4,080	0.34%
2018/03/28	22	16.14	11	16.12	16.20	11	3,675	0.30%
2018/03/27	1	14.70	5	15.32	15.80	-4	3,398	-0.12%
2018/03/06	3	14.25	0	0.00	14.25	3	3,016	0.10%
2018/03/05	5	14.35	0	0.00	14.35	5	3,012	0.17%
2018/03/02	5	13.80	0	0.00	13.95	5	2,966	0.17%
2018/03/01	0	0.00	5	13.75	13.90	-5	2,966	-0.17%
2018/02/23	2	12.80	5	13.00	14.00	-3	3,000	-0.10%
2018/02/07	3	13.40	0	0.00	13.45	3	2,976	0.10%
2018/02/02	0	0.00	2	14.00	14.20	-2	2,894	-0.07%
2018/02/01	1	14.60	0	0.00	14.60	1	2,930	0.03%
2018/01/30	10	14.00	0	0.00	13.95	10	2,988	0.33%
2018/01/29	10	14.30	0	0.00	14.10	10	3,116	0.32%
2018/01/25	1	14.25	0	0.00	14.10	1	3,154	0.03%
2018/01/17	14	15.14	0	0.00	15.25	14	2,957	0.47%
2018/01/11	0	0.00	3	14.25	13.85	-3	2,561	-0.12%
2018/01/10	0	0.00	3	14.98	14.75	-3	2,356	-0.13%
2018/01/09	5	15.02	0	0.00	15.25	5	2,210	0.23%
2018/01/05	1	12.15	7	12.24	12.65	-6	1,616	-0.37%
2018/01/03	0	0.00	1	11.40	11.40	-1	1,448	-0.07%