台船 (2208)-合庫-基隆券商分點個股進出

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
18.30
漲跌
--
漲幅
0.00%
成交量
1,763張
產業
上市航運類股
563人加入追蹤

立即追蹤
本地時間:13:35(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－合庫-基隆券商分點個股進出

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

合庫-基隆券商分點個股進出
合庫-基隆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
2024/04/22	0	0.00	6	18.50	18.45	-6	5,500	-0.11%
2024/04/19	6	18.70	0	0.00	18.70	6	5,679	0.11%
2024/04/18	6	19.07	20	19.10	19.05	-14	6,197	-0.23%
2024/04/16	0	0.00	1	19.10	18.85	-1	6,218	-0.02%
2024/04/15	3	19.62	4	19.33	19.40	-1	6,169	-0.02%
2024/04/11	0	0.00	3	19.20	19.15	-3	6,134	-0.05%
2024/04/10	26	19.88	4	19.69	19.50	22	6,071	0.36%
2024/04/09	0	0.00	0.1	19.00	19.05	-0.1	5,805	0.00%
2024/04/03	2	18.60	2	18.70	18.85	0	5,764	0.00%
2024/04/02	2	18.75	1	18.75	18.70	1	5,767	0.02%
2024/03/28	1	19.05	1	19.05	18.95	0	5,740	0.00%
2024/03/26	0	0.00	5	18.80	18.80	-5	5,614	-0.09%
2024/03/25	0	0.00	5	19.10	19.10	-5	5,481	-0.09%
2024/03/22	2.5	19.15	0	0.00	19.05	2.5	5,430	0.05%
2024/03/21	3	18.80	0	0.00	18.90	3	5,313	0.06%
2024/03/20	5	18.70	10.5	18.80	18.75	-5.5	5,245	-0.10%
2024/03/19	13	19.26	4	19.25	19.25	9	5,153	0.17%
2024/03/18	4	18.61	3	18.27	18.60	1	4,770	0.02%
2024/03/15	0	0.00	1	17.70	17.75	-1	4,490	-0.02%
2024/03/13	1	17.75	12.1	17.70	17.65	-11.1	4,453	-0.25%
2024/03/11	2	17.75	7	17.75	17.75	-5	4,398	-0.11%
2024/03/08	6	17.60	0	0.00	17.55	6	4,380	0.14%
2024/03/07	3	17.75	4	17.73	17.75	-1	4,387	-0.02%
2024/03/06	1	17.90	0	0.00	17.90	1	4,330	0.02%
2024/03/04	0	0.00	9	18.00	18.00	-9	4,260	-0.21%
2024/03/01	2	18.18	0	0.00	18.20	2	4,242	0.05%
2024/02/29	1	18.25	2	18.38	18.35	-1	4,228	-0.02%
2024/02/23	10	18.05	1	18.10	17.95	9	4,062	0.22%
2024/02/22	2	18.23	10.3	18.31	18.20	-8.3	3,970	-0.21%
2024/02/21	1	17.90	0	0.00	17.90	1	3,829	0.03%
2024/02/20	4	18.00	0	0.00	18.00	4	3,776	0.11%
2024/02/19	3.8	17.96	4	18.03	18.15	-0.2	3,678	-0.01%
2024/02/16	0	0.00	7	18.21	18.15	-7	3,611	-0.19%
2024/02/15	0	0.00	5	18.16	18.15	-5	3,584	-0.14%
2024/02/05	10	17.77	0	0.00	17.90	10	3,542	0.28%
2024/02/02	2	18.05	0	0.00	18.05	2	3,471	0.06%
2024/02/01	1	18.20	1	18.25	18.25	0	3,441	0.00%
2024/01/31	2	18.10	0	0.00	18.05	2	3,425	0.06%
2024/01/30	4	18.28	1	18.45	18.20	3	3,396	0.09%
2024/01/29	4	18.28	2	18.33	18.25	2	3,358	0.06%
2024/01/24	0	0.00	1	18.65	18.60	-1	3,298	-0.03%
2024/01/19	2	17.98	1	17.95	17.95	1	3,079	0.03%
2024/01/18	7	18.05	0	0.00	18.00	7	3,017	0.23%
2024/01/17	1	18.30	6.5	18.15	18.15	-5.5	2,941	-0.19%
2024/01/16	3	18.68	17.1	18.50	18.55	-14.1	2,832	-0.50%
2024/01/15	9	19.08	4	19.33	19.05	5	2,728	0.18%
2024/01/12	34	18.92	11	18.94	18.90	23	2,509	0.92%
2024/01/10	6	20.20	0	0.00	20.10	6	1,888	0.32%
2024/01/09	2	20.50	0	0.00	20.45	2	1,843	0.11%
2024/01/08	0	0.00	6	20.72	20.90	-6	1,802	-0.33%
2024/01/05	0	0.00	4	20.45	20.50	-4	1,685	-0.24%
2024/01/02	3	20.15	0	0.00	20.10	3	1,696	0.18%
2023/12/29	3	20.25	43	20.25	20.30	-40	1,680	-2.38%
2023/12/14	5	21.45	0	0.00	21.80	5	2,178	0.23%
2023/12/05	1	22.00	3	22.40	22.05	-2	2,238	-0.09%
2023/12/04	0	0.00	0.1	21.85	22.20	-0.1	2,227	0.00%
2023/11/30	0	0.00	0.1	21.65	21.65	-0.1	2,255	0.00%
2023/11/29	0	0.00	16	21.75	21.80	-16	2,313	-0.69%
2023/11/28	0	0.00	8	21.70	21.70	-8	2,317	-0.35%
2023/11/27	0	0.00	1	21.70	21.60	-1	2,333	-0.04%
2023/11/21	1	21.15	0	0.00	21.15	1	2,337	0.04%
2023/11/16	0	0.00	0.2	20.85	20.90	-0.2	2,455	-0.01%
2023/11/09	2	20.40	0	0.00	20.45	2	2,527	0.08%
2023/11/01	0	0.00	0	20.25	20.25	0	2,758	0.00%
2023/10/25	0	0.00	1	20.60	20.60	-1	2,864	-0.03%
2023/10/23	2	20.25	0	0.00	20.25	2	2,906	0.07%
2023/10/19	1	20.90	0	0.00	20.70	1	2,950	0.03%
2023/10/17	1	21.00	0	0.00	20.85	1	2,985	0.03%
2023/10/12	1	21.40	0	0.00	21.35	1	3,080	0.03%
2023/10/05	1	21.95	0	0.00	21.85	1	3,110	0.03%
2023/10/02	4	22.49	0	0.00	22.25	4	3,115	0.13%
2023/09/28	1	22.85	5	22.95	22.85	-4	3,073	-0.13%
2023/09/27	5	23.55	0	0.00	23.40	5	3,022	0.17%
2023/09/26	3	24.00	0	0.00	23.40	3	3,072	0.10%
2023/09/21	1	24.25	0	0.00	23.65	1	3,276	0.03%
2023/09/20	1	25.00	2	25.00	24.65	-1	3,243	-0.03%
2023/09/19	1	23.95	3	24.10	23.90	-2	2,977	-0.07%
2023/09/18	0	0.00	15	23.85	23.65	-15	2,948	-0.51%
2023/09/08	0	0.00	1	23.95	24.00	-1	3,078	-0.03%
2023/09/06	0	0.00	1	23.95	23.80	-1	3,151	-0.03%
2023/09/01	2	23.30	0	0.00	23.20	2	3,130	0.06%
2023/08/28	2	23.05	0	0.00	22.65	2	3,299	0.06%
2023/08/24	0	0.00	2	22.95	22.90	-2	3,332	-0.06%
2023/08/17	1	20.50	0	0.00	21.20	1	3,639	0.03%
2023/08/15	2	21.30	0	0.00	21.25	2	3,863	0.05%
2023/08/14	5	21.30	0	0.00	21.30	5	3,929	0.13%
2023/08/04	1	23.40	32	23.34	23.45	-31	4,306	-0.72%
2023/08/01	0	0.00	4	23.50	23.45	-4	4,445	-0.09%
2023/07/31	25	23.40	40	23.61	23.35	-15	4,567	-0.33%
2023/07/27	0	0.00	20	23.40	23.35	-20	4,828	-0.41%
2023/07/25	1	23.05	0	0.00	23.10	1	5,132	0.02%
2023/07/24	18	23.37	0	0.00	23.05	18	5,276	0.34%
2023/07/20	0	0.00	50	23.40	23.60	-50	5,619	-0.89%
2023/07/19	5	23.25	0	0.00	23.05	5	5,723	0.09%
2023/07/18	1	23.30	0	0.00	23.20	1	6,021	0.02%
2023/07/17	2	23.35	0	0.00	23.70	2	6,255	0.03%
2023/07/14	6	23.68	0	0.00	23.70	6	6,647	0.09%
2023/07/12	2	24.15	0.4	24.10	24.10	1.6	8,602	0.02%
2023/06/30	0	0.00	1	25.00	24.75	-1	13,414	-0.01%
2023/06/29	0	0.00	5	24.50	24.75	-5	13,260	-0.04%
2023/06/26	0	0.00	5	24.15	24.00	-5	13,520	-0.04%
2023/06/16	0	0.00	1	24.25	24.25	-1	13,523	-0.01%
2023/06/15	2	23.65	5	24.00	24.00	-3	13,496	-0.02%
2023/06/14	2	23.80	0	0.00	23.80	2	13,495	0.01%
2023/06/13	0	0.00	3	24.20	24.00	-3	13,476	-0.02%
2023/06/12	1.4	24.40	0	0.00	24.40	1.4	13,450	0.01%
2023/06/07	0	0.00	10	25.05	25.00	-10	13,615	-0.07%
2023/06/05	0	0.00	8	25.00	25.25	-8	13,754	-0.06%
2023/06/01	0	0.00	5	24.50	24.50	-5	13,707	-0.04%
2023/05/26	2	24.20	1	24.70	24.15	1	14,024	0.01%
2023/05/25	2	25.25	1	25.45	25.00	1	14,202	0.01%
2023/05/24	1	25.20	10	25.53	25.50	-9	14,532	-0.06%
2023/05/23	4	25.10	23	25.12	25.20	-19	14,960	-0.13%
2023/05/22	28	25.25	18	25.30	25.75	10	15,172	0.07%
2023/05/19	4	24.56	2.7	24.70	24.40	1.3	15,107	0.01%
2023/05/18	1	24.55	2.3	24.59	24.55	-1.3	15,087	-0.01%
2023/05/17	20	24.60	19	24.57	24.50	1	15,114	0.01%
2023/05/16	3	24.08	11	24.25	24.20	-8	15,064	-0.05%
2023/05/15	8	24.16	10	24.03	24.40	-2	15,050	-0.01%
2023/05/12	4	23.86	8	23.56	23.45	-4	14,986	-0.03%
2023/05/11	4	23.86	8	23.56	23.30	-4	15,004	-0.03%
2023/05/10	1	23.80	4	24.14	24.00	-3	14,860	-0.02%
2023/05/09	6	24.25	0	0.00	24.00	6	14,813	0.04%
2023/05/08	2	24.53	4	24.83	24.60	-2	14,767	-0.01%
2023/05/05	9	24.60	25	24.82	24.45	-16	14,788	-0.11%
2023/05/04	10	25.34	13	25.37	24.95	-3	14,725	-0.02%
2023/05/03	7	25.86	8	26.32	25.60	-1	14,602	-0.01%
2023/05/02	16	26.17	20	26.52	26.00	-4	14,519	-0.03%
2023/04/28	2	25.88	3	26.32	25.95	-1	14,388	-0.01%
2023/04/27	16	25.62	23	25.94	25.80	-7	14,204	-0.05%
2023/04/26	9	25.60	7	25.94	25.60	2	14,028	0.01%
2023/04/25	28	26.23	40	26.75	25.80	-12	13,919	-0.09%
2023/04/24	21	26.02	18	26.21	26.20	3	13,643	0.02%
2023/04/21	26	25.83	13	25.69	25.90	13	13,517	0.10%
2023/04/20	2	26.05	2	26.00	26.00	0	13,184	0.00%
2023/04/19	98	26.89	12	26.76	26.35	86	12,924	0.67%
2023/04/18	106	27.23	62	27.19	27.30	44	12,499	0.35%	大買/
2023/04/17	62.3	27.69	99	27.29	28.00	-36.7	11,720	-0.31%
2023/04/14	137	27.04	19	27.51	26.45	118	10,447	1.13%	大買/鉅額交易
2023/04/13	27	25.93	49.3	26.09	26.85	-22.3	8,708	-0.26%
2023/04/12	4	24.39	35	24.28	24.45	-31	7,450	-0.42%
2023/04/11	24	24.12	21	23.75	23.60	3	6,981	0.04%
2023/04/10	56	24.02	28	23.60	24.05	28	6,724	0.42%
2023/04/07	34	22.86	0	0.00	22.80	34	6,381	0.53%
2023/04/06	8	24.01	2	24.13	23.75	6	6,051	0.10%
2023/03/31	0	0.00	2	23.40	23.35	-2	5,535	-0.04%
2023/03/29	2	23.50	0	0.00	23.40	2	5,514	0.04%
2023/03/28	0	0.00	1	23.75	23.45	-1	5,472	-0.02%
2023/03/27	0	0.00	12	23.44	23.50	-12	5,380	-0.22%
2023/03/17	1	21.30	0	0.00	21.65	1	5,452	0.02%
2023/03/16	0	0.00	2	21.10	21.05	-2	5,439	-0.04%
2023/03/15	3	21.82	0	0.00	21.40	3	5,440	0.06%
2023/03/13	4	21.81	0	0.00	21.85	4	5,537	0.07%
2023/03/09	0	0.00	1	23.45	23.55	-1	5,546	-0.02%
2023/03/08	0	0.00	1	23.20	23.20	-1	5,953	-0.02%
2023/03/06	1	22.95	0	0.00	23.05	1	6,032	0.02%
2023/03/02	1	23.05	4	23.20	23.05	-3	6,033	-0.05%
2023/03/01	3	23.05	5	22.85	22.80	-2	6,074	-0.03%
2023/02/24	2	23.60	0	0.00	23.55	2	5,998	0.03%
2023/02/23	6	24.50	6	24.79	24.05	0	5,785	0.00%
2023/02/22	51	23.91	3.7	23.79	24.20	47.3	5,503	0.86%
2023/02/21	14	23.61	8	23.71	23.90	6	5,138	0.12%
2023/02/20	2	21.70	5	23.16	23.25	-3	4,657	-0.06%
2023/02/17	0	0.00	2	21.55	21.50	-2	4,327	-0.05%
2023/01/17	1	18.50	0	0.00	18.45	1	4,137	0.02%
2022/12/27	3	20.20	3	19.80	19.80	0	4,053	0.00%
2022/12/21	3	19.80	3	19.45	19.45	0	3,958	0.00%
2022/12/15	3	20.62	2	20.43	20.30	1	3,799	0.03%
2022/12/05	0	0.00	1	20.10	19.90	-1	3,272	-0.03%
2022/12/02	5	20.40	10	20.06	19.95	-5	3,171	-0.16%
2022/12/01	3	20.00	2	19.60	19.55	1	3,017	0.03%
2022/11/30	5	20.39	3	20.45	19.90	2	2,906	0.07%
2022/11/29	2	19.65	33	19.85	19.85	-31	2,364	-1.31%
2022/11/24	6	18.62	1	18.65	18.40	5	2,107	0.24%
2022/11/23	1	18.60	0	0.00	18.45	1	2,030	0.05%
2022/11/22	0	0.00	0	17.40	18.25	0	1,937	0.00%
2022/11/18	0	0.00	0.1	18.10	17.80	-0.1	1,846	-0.01%
2022/11/17	0	0.00	2.4	18.12	18.00	-2.4	1,837	-0.13%
2022/11/10	4	18.83	4	19.30	18.95	0	1,586	0.00%
2022/10/21	0.1	14.85	0	0.00	14.60	0.1	951	0.01%
2022/10/18	0	0.00	5	15.00	15.00	-5	930	-0.54%
2022/10/13	0	0.00	1	14.60	14.55	-1	936	-0.11%
2022/10/11	0	0.00	2	16.25	15.70	-2	900	-0.22%
2022/10/07	0	0.00	2	16.20	16.20	-2	887	-0.23%
2022/09/28	2	16.00	0	0.00	15.90	2	902	0.22%
2022/09/26	2	16.80	0	0.00	16.75	2	877	0.23%
2022/09/23	1	17.50	6	17.45	17.20	-5	883	-0.57%
2022/09/22	2	17.40	0	0.00	17.50	2	877	0.23%
2022/09/05	1	18.00	0	0.00	18.00	1	1,032	0.10%
2022/08/24	0	0.00	1	18.55	18.60	-1	1,065	-0.09%
2022/08/19	0	0.00	15	18.40	18.50	-15	1,064	-1.41%
2022/08/18	1	18.45	0	0.00	18.40	1	1,072	0.09%
2022/08/16	45	18.73	0	0.00	18.75	45	1,082	4.16%
2022/08/09	0	0.00	1	18.35	18.40	-1	1,114	-0.09%
2022/08/08	1	18.25	0	0.00	18.35	1	1,132	0.09%
2022/08/05	0	0.00	2	18.40	18.35	-2	1,163	-0.17%
2022/08/04	1	18.00	1	17.70	17.80	0	1,214	0.00%
2022/08/03	1	18.25	0	0.00	18.20	1	1,236	0.08%
2022/07/28	0.1	18.05	0	0.00	17.90	0.1	1,291	0.01%
2022/07/25	2	18.20	0	0.00	18.20	2	1,329	0.15%
2022/07/22	0	0.00	5	18.40	18.25	-5	1,371	-0.36%
2022/07/21	5	18.45	0	0.00	18.60	5	1,434	0.35%
2022/07/19	0	0.00	1	18.35	18.25	-1	1,506	-0.07%
2022/07/13	0	0.00	5	17.77	17.95	-5	1,553	-0.32%
2022/07/08	0	0.00	1	17.60	17.70	-1	1,605	-0.06%
2022/06/30	1	17.80	0	0.00	17.90	1	1,651	0.06%
2022/06/14	1	18.30	0	0.00	18.45	1	1,683	0.06%
2022/06/13	1	18.85	0	0.00	18.85	1	1,679	0.06%
2022/06/09	1	19.45	0	0.00	19.40	1	1,707	0.06%
2022/05/27	1	19.40	0	0.00	19.50	1	2,006	0.05%
2022/05/26	1	19.30	0	0.00	19.40	1	2,040	0.05%
2022/05/17	5	18.85	0	0.00	18.85	5	2,186	0.23%
2022/05/16	2	19.00	2	18.85	18.85	0	2,193	0.00%
2022/05/12	3	19.03	0	0.00	18.85	3	2,163	0.14%
2022/05/04	2	20.95	2	20.75	20.70	0	2,018	0.00%
2022/04/22	0	0.00	29	21.60	21.60	-29	1,902	-1.52%
2022/04/20	0	0.00	1	21.75	21.60	-1	1,954	-0.05%
2022/04/19	0	0.00	1	21.60	21.55	-1	1,936	-0.05%
2022/04/18	0	0.00	5	21.35	21.25	-5	1,930	-0.26%
2022/04/14	0	0.00	4	21.25	21.30	-4	1,918	-0.21%
2022/04/08	4	20.75	0	0.00	20.75	4	1,982	0.20%
2022/03/31	0	0.00	1	21.40	21.15	-1	2,011	-0.05%
2022/03/18	0	0.00	42	21.50	21.70	-42	1,993	-2.11%
2022/03/17	0	0.00	60	21.40	21.30	-60	1,994	-3.01%
2022/03/16	100	21.00	0	0.00	21.00	100	1,998	5.00%
2022/03/14	0	0.00	5	22.10	21.60	-5	2,006	-0.25%
2022/03/11	0	0.00	1	21.90	21.95	-1	2,010	-0.05%
2022/03/10	11	22.10	0	0.00	22.00	11	2,011	0.55%
2022/03/09	5	22.10	0	0.00	22.10	5	1,963	0.25%
2022/03/08	1	21.50	1	21.25	21.20	0	1,887	0.00%
2022/03/07	0	0.00	2	21.30	21.20	-2	1,864	-0.11%
2022/03/04	0	0.00	4	21.70	21.65	-4	1,872	-0.21%
2022/03/03	4	21.85	0	0.00	21.90	4	1,876	0.21%
2022/02/25	3	20.90	0	0.00	20.95	3	1,868	0.16%
2022/02/24	0	0.00	3	21.20	20.85	-3	1,873	-0.16%
2022/02/22	0	0.00	1	21.25	21.20	-1	1,881	-0.05%
2022/02/21	1	21.70	106	21.70	21.70	-105	1,882	-5.58%	大賣/鉅額交易
2022/02/18	0	0.00	3	21.70	21.75	-3	1,886	-0.16%
2022/02/16	0	0.00	100	21.18	21.25	-100	1,830	-5.46%
2022/02/15	0	0.00	1	20.90	20.85	-1	1,835	-0.05%
2022/02/14	1	20.95	6	20.94	20.85	-5	1,861	-0.27%
2022/02/11	1	20.90	0	0.00	20.85	1	1,866	0.05%
2022/02/08	0	0.00	1	21.15	21.20	-1	1,951	-0.05%
2022/02/07	1	20.75	0	0.00	20.90	1	1,982	0.05%
2022/01/24	5	20.12	2	20.18	20.15	3	2,129	0.14%
2022/01/21	1	20.45	0	0.00	20.40	1	2,141	0.05%
2022/01/20	1	20.75	0	0.00	20.80	1	2,133	0.05%
2022/01/13	105	21.30	0	0.00	21.15	105	2,159	4.86%	大買/鉅額交易
2022/01/05	5	22.00	2	22.10	21.90	3	2,176	0.14%
2022/01/04	1	22.00	3	22.30	22.20	-2	2,212	-0.09%
2021/12/29	2	21.95	0	0.00	21.85	2	2,209	0.09%
2021/12/27	0	0.00	4	21.40	21.40	-4	2,301	-0.17%
2021/12/24	0	0.00	1	21.45	21.45	-1	2,348	-0.04%
2021/12/22	0	0.00	1	21.55	21.45	-1	2,400	-0.04%
2021/12/21	1	21.50	0	0.00	21.45	1	2,419	0.04%
2021/12/14	2	21.43	0	0.00	21.40	2	2,489	0.08%
2021/12/09	51	22.00	1	22.10	22.05	50	2,475	2.02%
2021/12/08	0	0.00	50	22.65	22.20	-50	2,460	-2.03%
2021/12/07	0	0.00	2	22.30	22.20	-2	2,465	-0.08%
2021/12/02	67	21.96	1	22.00	21.85	66	2,540	2.60%
2021/11/30	0	0.00	50	22.23	22.30	-50	2,629	-1.90%
2021/11/26	35	22.00	0	0.00	22.00	35	2,702	1.30%
2021/11/24	0	0.00	50	22.45	22.50	-50	2,838	-1.76%
2021/11/23	50	22.00	1	22.00	22.00	49	2,835	1.73%
2021/11/16	0	0.00	1	22.80	22.50	-1	3,313	-0.03%
2021/11/15	0	0.00	1	22.80	22.60	-1	3,606	-0.03%
2021/11/12	0	0.00	1	22.45	22.40	-1	3,764	-0.03%
2021/11/11	1	22.25	0	0.00	22.10	1	3,788	0.03%
2021/11/09	6	22.71	6	22.59	22.70	0	4,035	0.00%
2021/11/04	2	22.50	0	0.00	22.40	2	4,078	0.05%
2021/11/03	3	23.05	20	22.91	22.90	-17	4,075	-0.42%
2021/11/02	2	22.25	0	0.00	22.15	2	4,000	0.05%
2021/11/01	0	0.00	2	22.20	22.15	-2	4,030	-0.05%
2021/10/29	0	0.00	4	21.78	21.80	-4	4,035	-0.10%
2021/10/28	0	0.00	1	21.70	21.55	-1	4,050	-0.02%
2021/10/14	0	0.00	5	21.00	20.80	-5	4,970	-0.10%
2021/10/13	2	20.58	1	20.50	20.50	1	5,090	0.02%
2021/10/12	2	21.05	0	0.00	20.70	2	5,273	0.04%
2021/10/08	2	21.70	0	0.00	21.65	2	5,619	0.04%
2021/10/05	2	21.23	0	0.00	21.60	2	6,279	0.03%
2021/10/04	3	22.00	1	21.85	21.60	2	6,420	0.03%
2021/10/01	5	22.72	0	0.00	22.45	5	6,574	0.08%
2021/09/27	0	0.00	1	23.20	23.15	-1	9,283	-0.01%
2021/09/22	1	22.70	0	0.00	22.75	1	11,576	0.01%
2021/09/15	1	22.90	0	0.00	22.95	1	15,892	0.01%
2021/09/14	1	23.25	0	0.00	23.05	1	17,417	0.01%
2021/09/13	1	23.35	0	0.00	23.30	1	21,568	0.00%
2021/09/10	0	0.00	1	23.50	23.50	-1	24,448	0.00%
2021/09/09	52	23.05	0	0.00	23.10	52	26,598	0.20%
2021/09/08	2	23.28	1	23.15	23.20	1	27,334	0.00%
2021/09/07	1	23.50	0	0.00	23.50	1	29,832	0.00%
2021/09/06	6	23.56	0	0.00	23.40	6	31,157	0.02%
2021/09/03	7	24.28	4	24.33	23.85	3	31,286	0.01%
2021/09/02	1	24.30	2	24.20	24.10	-1	31,329	0.00%
2021/08/31	0	0.00	6	24.56	24.65	-6	31,969	-0.02%
2021/08/27	2	23.90	0	0.00	23.95	2	32,360	0.01%
2021/08/26	1	24.60	1	24.50	24.00	0	32,704	0.00%
2021/08/25	1	24.05	3	24.05	24.20	-2	33,286	-0.01%
2021/08/24	11	24.41	11	24.10	23.85	0	33,357	0.00%
2021/08/23	5	24.14	10	24.41	24.00	-5	33,394	-0.01%
2021/08/20	7	23.41	1	23.10	23.10	6	33,387	0.02%
2021/08/19	5	24.05	10	24.38	23.50	-5	33,397	-0.01%
2021/08/18	2	22.58	2	23.18	24.10	0	33,180	0.00%
2021/08/17	1	23.20	0	0.00	22.80	1	33,237	0.00%
2021/08/16	1	23.25	5	23.40	23.20	-4	33,777	-0.01%
2021/08/13	5	23.44	0	0.00	23.95	5	34,091	0.01%
2021/08/11	1	23.50	0	0.00	23.35	1	34,116	0.00%
2021/08/10	1	23.75	0	0.00	23.75	1	34,202	0.00%
2021/08/09	4	24.10	0	0.00	23.90	4	34,362	0.01%
2021/08/06	1	24.05	4	24.11	23.95	-3	34,464	-0.01%
2021/08/04	0	0.00	6	24.13	24.25	-6	35,038	-0.02%
2021/08/03	0	0.00	7	24.25	24.00	-7	35,280	-0.02%
2021/08/02	1	23.90	3	24.00	24.20	-2	35,478	-0.01%
2021/07/29	1	24.10	1	24.60	24.70	0	35,684	0.00%
2021/07/28	2	23.95	0	0.00	23.85	2	35,757	0.01%
2021/07/27	3	24.58	7	24.80	24.40	-4	36,236	-0.01%
2021/07/23	7	25.30	75	25.17	25.20	-68	36,871	-0.18%
2021/07/22	0	0.00	5	24.67	24.35	-5	37,094	-0.01%
2021/07/21	27	24.18	0	0.00	24.10	27	37,461	0.07%
2021/07/20	54	24.95	1	24.85	24.80	53	38,136	0.14%
2021/07/19	1	25.10	52	25.55	25.60	-51	38,573	-0.13%
2021/07/16	61	25.16	30	25.23	25.15	31	40,374	0.08%
2021/07/15	13	25.96	10	25.97	25.75	3	41,689	0.01%
2021/07/14	10	25.07	14	25.11	24.90	-4	42,415	-0.01%
2021/07/13	19	25.55	18	25.67	25.20	1	43,019	0.00%
2021/07/12	16	26.36	5	26.84	25.80	11	42,947	0.03%
2021/07/09	4	26.70	5	26.52	26.40	-1	42,805	0.00%
2021/07/08	16	27.33	15	27.02	27.05	1	42,891	0.00%
2021/07/07	16	27.49	14	27.49	27.50	2	42,832	0.00%
2021/07/06	24	27.55	16	27.91	28.25	8	42,444	0.02%
2021/07/05	10	26.14	54	25.82	26.95	-44	41,278	-0.11%
2021/07/02	25	26.74	18	26.79	26.60	7	40,903	0.02%
2021/07/01	27	27.95	26	27.42	27.10	1	40,656	0.00%
2021/06/30	18	28.05	13	28.24	27.85	5	40,332	0.01%
2021/06/29	56	28.66	16	28.26	28.10	40	39,878	0.10%
2021/06/28	41	28.89	34	29.10	28.90	7	39,901	0.02%
2021/06/25	44	28.65	123	28.14	27.90	-79	38,693	-0.20%	大賣/
2021/06/24	183	29.03	73	28.26	28.45	110	37,832	0.29%	大買/鉅額交易
2021/06/23	55	28.46	32	29.13	28.15	23	35,736	0.06%
2021/06/22	73	32.70	29	32.65	31.25	44	34,203	0.13%
2021/06/21	30	30.12	52	30.67	31.10	-22	30,045	-0.07%
2021/06/18	53	28.75	59	28.78	28.30	-6	27,198	-0.02%
2021/06/17	34	27.08	12	27.10	27.10	22	25,096	0.09%
2021/06/16	64	27.29	46	27.54	26.65	18	24,395	0.07%
2021/06/15	16	24.94	14	24.67	26.15	2	21,945	0.01%
2021/06/11	6	23.63	8	24.04	23.80	-2	20,715	-0.01%
2021/06/10	9.5	23.56	5	23.50	23.45	4.5	20,690	0.02%
2021/06/09	9	23.41	0	0.00	23.45	9	20,648	0.04%
2021/06/08	8	24.61	7	24.76	24.10	1	20,565	0.00%
2021/06/07	10	23.82	10	23.65	23.90	0	20,083	0.00%
2021/06/04	13	23.93	25	23.89	24.10	-12	19,964	-0.06%
2021/06/03	13	23.96	8	23.91	24.00	5	19,624	0.03%
2021/06/02	6	23.21	10	23.34	23.40	-4	19,299	-0.02%
2021/06/01	1	22.30	6	22.23	22.75	-5	18,664	-0.03%
2021/05/31	9	22.38	7	22.54	22.05	2	18,570	0.01%
2021/05/28	7	22.59	29	22.73	22.65	-22	18,435	-0.12%
2021/05/27	7	22.10	3	21.95	21.90	4	18,259	0.02%
2021/05/26	20	22.15	42	21.90	21.95	-22	18,494	-0.12%
2021/05/25	46	22.55	0	0.00	22.00	46	18,527	0.25%
2021/05/24	25	22.37	24	22.53	22.40	1	18,330	0.01%
2021/05/21	0	0.00	1.5	21.90	21.90	-1.5	17,771	-0.01%
2021/05/20	2	20.00	5	20.00	19.95	-3	17,418	-0.02%
2021/05/19	10	20.15	10	20.40	20.45	0	17,365	0.00%
2021/05/18	9	19.83	3	19.95	20.05	6	17,255	0.03%
2021/05/17	2	18.60	2	18.30	18.25	0	17,120	0.00%
2021/05/14	0	0.00	6	20.20	20.10	-6	16,930	-0.04%
2021/05/13	7	19.69	1	19.90	19.80	6	16,782	0.04%
2021/05/12	23	21.44	39.5	21.51	20.75	-16.5	16,521	-0.10%
2021/05/11	26	23.39	17	23.32	23.00	9	16,099	0.06%
2021/05/10	4	24.68	4	24.85	24.65	0	15,833	0.00%
2021/05/07	2	23.85	3	23.98	24.75	-1	15,601	-0.01%
2021/05/06	10	24.56	3	24.47	23.75	7	15,417	0.05%
2021/05/05	5	24.05	4	24.26	23.90	1	15,253	0.01%
2021/05/04	5	24.75	53	23.97	23.75	-48	15,096	-0.32%
2021/05/03	21	25.97	28	26.25	25.50	-7	14,515	-0.05%
2021/04/29	53	25.68	0	0.00	25.30	53	14,021	0.38%
2021/04/28	26	25.85	26	25.81	25.65	0	13,724	0.00%
2021/04/27	7	26.53	4	27.04	26.50	3	13,380	0.02%
2021/04/26	15	27.36	7	27.29	27.30	8	12,907	0.06%
2021/04/23	3	26.17	8	25.94	25.80	-5	12,086	-0.04%
2021/04/22	72.5	29.45	26.1	29.17	27.00	46.4	11,549	0.40%
2021/04/21	15	26.13	8	27.51	27.60	7	9,621	0.07%
2021/04/20	8	26.05	1	25.20	25.10	7	8,117	0.09%
2021/04/19	8	24.03	39	23.81	24.60	-31	7,019	-0.44%
2021/04/16	0	0.00	2	22.45	22.40	-2	6,198	-0.03%
2021/04/15	2	22.25	4	22.16	22.15	-2	6,025	-0.03%
2021/04/14	5	22.04	1	21.95	22.35	4	5,967	0.07%
2021/04/13	1	22.20	3	22.38	21.90	-2	5,771	-0.03%
2021/04/12	3	22.40	2	22.35	22.30	1	5,613	0.02%
2021/04/09	2	22.60	2	22.43	22.60	0	5,550	0.00%
2021/04/08	4	22.35	12	22.37	22.50	-8	5,392	-0.15%
2021/04/07	3	21.95	3	22.12	22.15	0	5,263	0.00%
2021/04/06	11	22.49	2	22.45	22.40	9	5,191	0.17%
2021/04/01	6	21.72	14	21.86	22.15	-8	5,110	-0.16%
2021/03/31	21	21.42	15.8	21.50	21.45	5.2	4,798	0.11%
2021/03/30	3	22.53	22	22.76	22.25	-19	3,993	-0.48%
2021/03/29	2	22.30	2	22.35	22.40	0	4,034	0.00%
2021/03/26	1	22.35	2	22.35	22.35	-1	4,748	-0.02%
2021/03/25	13	22.47	1	22.55	22.40	12	5,212	0.23%
2021/03/23	6	22.62	2	22.65	22.75	4	5,487	0.07%
2021/03/22	11	22.80	27	22.65	22.95	-16	5,462	-0.29%
2021/03/19	9	22.32	4	22.36	22.30	5	5,380	0.09%
2021/03/18	4	22.64	0	0.00	22.60	4	5,313	0.08%
2021/03/17	9.3	23.12	1	22.90	22.90	8.3	5,234	0.16%
2021/03/16	3	22.33	12	22.91	23.10	-9	5,088	-0.18%
2021/03/15	24	21.71	3	21.72	21.90	21	4,942	0.42%
2021/03/12	5	21.98	2	22.40	22.00	3	4,899	0.06%
2021/03/11	17	21.89	0	0.00	21.90	17	4,838	0.35%
2021/03/10	14	22.61	0	0.00	22.45	14	4,710	0.30%
2021/03/03	0	0.00	1	23.70	23.70	-1	4,570	-0.02%
2021/03/02	4	23.89	9	23.72	23.40	-5	4,574	-0.11%
2021/02/26	23	23.87	6	23.90	23.95	17	4,553	0.37%
2021/02/18	0	0.00	1	25.40	25.30	-1	3,966	-0.03%
2021/01/26	1	25.00	1	25.20	25.10	0	3,864	0.00%
2021/01/21	1	23.95	0	0.00	24.00	1	3,859	0.03%
2021/01/05	0	0.00	2	27.78	27.60	-2	3,567	-0.06%
2021/01/04	3	28.30	1	27.90	28.25	2	3,547	0.06%
2020/12/30	1	28.60	11	28.75	28.70	-10	3,451	-0.29%
2020/12/29	8	29.73	12	29.34	28.80	-4	3,435	-0.12%
2020/12/28	22	29.37	13	29.88	29.35	9	3,310	0.27%
2020/12/25	0	0.00	20	28.50	28.30	-20	3,066	-0.65%
2020/12/24	0.1	28.95	0	0.00	28.65	0.1	2,989	0.00%
2020/12/23	2	28.30	4	28.05	29.00	-2	2,911	-0.07%
2020/12/22	43	30.06	7	30.29	28.05	36	2,739	1.31%
2020/12/21	0	0.00	6	30.95	30.95	-6	1,990	-0.30%
2020/12/18	0	0.00	2.4	28.15	28.15	-2.4	1,510	-0.16%
2020/12/17	2	25.65	0	0.00	25.60	2	1,250	0.16%
2020/12/03	0	0.00	5	24.85	24.85	-5	1,444	-0.35%
2020/12/01	0	0.00	0.2	25.00	24.90	-0.2	1,564	-0.01%
2020/11/27	0	0.00	1	25.05	25.05	-1	1,561	-0.06%
2020/11/26	0	0.00	0.1	25.10	25.25	-0.1	1,570	-0.01%
2020/11/24	1	24.70	0	0.00	24.45	1	1,537	0.07%
2020/11/23	5	24.55	0	0.00	24.60	5	1,552	0.32%
2020/09/14	0	0.00	1	25.20	25.10	-1	2,380	-0.04%
2020/09/11	1	25.40	1	26.00	25.25	0	2,354	0.00%
2020/09/07	0	0.00	7	25.54	25.70	-7	2,099	-0.33%
2020/09/01	1	24.40	0	0.00	24.45	1	2,049	0.05%
2020/08/31	1	24.85	0	0.00	24.75	1	2,042	0.05%
2020/08/27	0	0.00	2	25.00	24.35	-2	1,985	-0.10%
2020/08/25	0	0.00	0.2	24.35	24.50	-0.2	1,978	-0.01%
2020/08/20	1	23.80	0	0.00	24.15	1	2,068	0.05%
2020/08/19	1	25.65	0	0.00	25.40	1	2,022	0.05%
2020/08/17	5	25.00	5	25.00	24.85	0	1,869	0.00%
2020/08/12	1	25.05	0	0.00	24.90	1	1,902	0.05%
2020/08/07	0	0.00	3	25.80	25.70	-3	1,868	-0.16%
2020/08/05	0	0.00	2	25.08	25.25	-2	1,845	-0.11%
2020/08/04	0	0.00	1	25.75	25.65	-1	1,869	-0.05%
2020/08/03	0	0.00	1	24.85	26.40	-1	1,840	-0.05%
2020/07/29	0	0.00	1	24.70	24.70	-1	1,876	-0.05%
2020/07/28	1	23.70	1	23.65	23.70	0	1,827	0.00%
2020/07/27	0	0.00	1	24.20	24.00	-1	1,829	-0.05%
2020/07/24	2	24.35	0.1	24.05	24.05	1.9	1,834	0.10%
2020/07/21	1	24.70	0	0.00	24.60	1	1,772	0.06%
2020/07/20	1	23.95	0	0.00	24.75	1	1,759	0.06%
2020/07/17	1	24.30	0	0.00	24.10	1	1,737	0.06%
2020/07/15	0	0.00	1	24.40	23.80	-1	1,746	-0.06%
2020/07/13	1	23.90	1	23.50	23.70	0	1,671	0.00%
2020/07/09	1	24.30	0	0.00	23.90	1	1,663	0.06%
2020/07/07	0	0.00	1	23.50	23.45	-1	1,623	-0.06%
2020/07/06	0	0.00	1	23.70	23.70	-1	1,629	-0.06%
2020/06/22	1	23.40	0	0.00	23.25	1	1,611	0.06%
2020/06/19	1	23.60	0	0.00	23.60	1	1,617	0.06%
2020/06/17	0	0.00	0	23.95	23.95	0	1,621	0.00%
2020/06/11	1	24.55	8	24.25	24.05	-7	1,669	-0.42%
2020/06/10	2	24.95	0	0.00	25.00	2	1,645	0.12%
2020/06/05	5	25.05	0	0.00	25.20	5	1,637	0.31%
2020/05/27	2	24.55	0	0.00	24.85	2	1,518	0.13%
2020/05/22	0	0.00	2	24.25	23.80	-2	1,481	-0.14%
2020/05/21	1	24.55	0	0.00	24.30	1	1,473	0.07%
2020/05/20	1	24.85	0	0.00	24.25	1	1,469	0.07%
2020/05/18	0	0.00	0.5	24.40	24.50	-0.5	1,404	-0.03%
2020/05/13	0	0.00	1	24.85	24.85	-1	1,340	-0.07%
2020/05/11	0	0.00	2	24.70	25.00	-2	1,306	-0.15%
2020/05/08	1	24.35	0	0.00	24.00	1	1,296	0.08%
2020/05/07	0	0.00	1	23.85	23.90	-1	1,277	-0.08%
2020/05/06	6	24.63	2	24.35	24.35	4	1,248	0.32%
2020/05/05	1	23.35	1	23.35	23.35	0	1,127	0.00%
2020/04/29	0	0.00	4	21.40	21.70	-4	1,095	-0.37%
2020/04/28	0	0.00	1	21.00	20.95	-1	1,091	-0.09%
2020/04/21	1	20.50	6	21.20	19.60	-5	1,112	-0.45%
2020/04/10	0	0.00	1	19.15	19.05	-1	1,132	-0.09%
2020/03/31	0	0.00	6	17.48	17.60	-6	1,123	-0.53%
2020/03/25	3	17.15	0	0.00	17.40	3	1,118	0.27%
2020/03/23	0	0.00	3.6	16.57	16.45	-3.6	1,109	-0.33%
2020/03/20	4	17.06	0	0.00	17.10	4	1,111	0.36%
2020/03/19	0	0.00	3	15.50	15.55	-3	1,096	-0.27%
2020/03/18	1	17.05	0	0.00	17.00	1	1,073	0.09%
2020/03/12	10	20.50	0	0.00	20.55	10	976	1.02%
2020/03/04	0	0.00	8	22.85	22.90	-8	901	-0.89%
2020/03/02	1	22.80	0	0.00	22.80	1	893	0.11%
2020/02/21	0	0.00	1	24.15	24.15	-1	859	-0.12%
2020/02/14	1	24.35	0	0.00	24.35	1	868	0.12%
2020/02/13	0	0.00	1	24.70	24.50	-1	871	-0.11%
2020/02/05	1	23.40	0	0.00	23.30	1	868	0.12%
2020/01/30	1	25.00	0	0.00	24.50	1	834	0.12%
2020/01/16	1	26.45	0	0.00	26.40	1	792	0.13%
2020/01/14	5	26.50	0	0.00	26.35	5	843	0.59%
2020/01/10	0	0.00	2	26.20	26.25	-2	832	-0.24%
2020/01/03	1	27.05	1	26.95	26.95	0	870	0.00%
2020/01/02	0	0.00	12	27.08	27.10	-12	860	-1.39%
2019/12/12	5	26.60	0	0.00	26.50	5	904	0.55%
2019/11/04	2	27.00	0	0.00	27.10	2	1,084	0.18%
2019/10/31	5	26.90	0	0.00	27.00	5	1,085	0.46%
2019/10/30	0	0.00	10	27.10	27.10	-10	1,084	-0.92%
2019/10/21	0	0.00	2	27.28	27.50	-2	1,079	-0.19%
2019/10/16	0	0.00	3	27.10	26.90	-3	1,125	-0.27%
2019/10/15	3	26.90	0	0.00	27.20	3	1,179	0.25%
2019/10/14	0	0.00	2	26.55	27.10	-2	1,207	-0.17%
2019/10/07	1	26.25	0	0.00	26.30	1	1,178	0.08%
2019/09/18	0	0.00	1	27.60	26.95	-1	1,290	-0.08%
2019/09/16	0	0.00	1	26.50	26.45	-1	1,225	-0.08%
2019/09/10	4	25.60	0	0.00	25.60	4	1,122	0.36%
2019/09/03	0	0.00	5	25.80	25.60	-5	1,195	-0.42%
2019/08/30	8	25.23	0	0.00	25.20	8	1,237	0.65%
2019/08/16	0	0.00	2	25.50	25.50	-2	1,337	-0.15%
2019/08/07	0	0.00	5	26.30	26.40	-5	1,527	-0.33%
2019/07/30	0	0.00	1	26.40	26.30	-1	1,573	-0.06%
2019/07/22	0	0.00	1	26.85	26.85	-1	1,729	-0.06%
2019/07/10	1	26.40	0	0.00	26.35	1	1,622	0.06%
2019/06/14	1	26.75	0	0.00	26.50	1	2,128	0.05%
2019/06/12	1	26.55	1	26.20	26.20	0	2,139	0.00%
2019/06/05	0	0.00	1	27.05	27.10	-1	2,093	-0.05%
2019/06/03	0	0.00	1	26.50	26.45	-1	2,088	-0.05%
2019/05/28	1	27.45	0	0.00	26.95	1	2,144	0.05%
2019/05/15	1	25.80	0	0.00	25.75	1	2,908	0.03%
2019/05/14	0	0.00	1	25.05	25.30	-1	2,945	-0.03%
2019/05/09	1	27.10	1	26.25	26.25	0	3,088	0.00%
2019/05/06	0	0.00	1	27.75	27.65	-1	3,088	-0.03%
2019/05/03	2	27.93	0	0.00	27.30	2	3,091	0.06%
2019/05/02	0	0.00	5	26.47	26.70	-5	3,034	-0.16%
2019/04/30	5	26.10	0	0.00	26.05	5	3,021	0.17%
2019/04/23	1	26.65	1	26.35	26.25	0	3,050	0.00%
2019/04/18	0	0.00	1	26.20	25.95	-1	3,073	-0.03%
2019/04/16	10	26.20	0	0.00	26.35	10	3,068	0.33%
2019/04/12	0	0.00	1	27.20	27.30	-1	3,016	-0.03%
2019/04/10	1	27.85	0	0.00	27.60	1	3,007	0.03%
2019/04/09	1	27.85	1	27.60	27.80	0	3,003	0.00%
2019/04/03	1	27.35	0	0.00	27.30	1	2,986	0.03%
2019/03/29	0	0.00	1	28.75	28.20	-1	3,007	-0.03%
2019/03/26	2	28.13	0	0.00	28.00	2	2,961	0.07%
2019/03/22	1	28.50	0	0.00	28.50	1	2,949	0.03%
2019/03/21	3	29.93	1	29.70	29.50	2	2,877	0.07%
2019/03/20	2	29.60	0	0.00	29.25	2	2,735	0.07%
2019/03/15	0	0.00	2	27.90	28.70	-2	2,579	-0.08%
2019/03/11	2	27.75	0	0.00	27.75	2	2,571	0.08%
2019/03/07	0	0.00	2	27.68	27.40	-2	2,602	-0.08%
2019/03/06	2	28.50	2	28.25	28.25	0	2,584	0.00%
2019/03/05	1	28.55	0	0.00	28.50	1	2,580	0.04%
2019/02/25	1	29.20	1	28.45	29.35	0	2,499	0.00%
2019/02/22	0	0.00	1	28.95	28.20	-1	2,414	-0.04%
2019/02/21	1	29.35	1	29.05	28.95	0	2,371	0.00%
2019/02/20	5	28.59	2.1	28.87	28.95	3	2,315	0.13%
2019/02/19	0	0.00	6	28.59	29.10	-6	2,203	-0.27%
2019/02/18	0	0.00	3.6	26.53	26.70	-3.6	1,946	-0.18%
2019/02/15	1	25.30	10	25.53	26.15	-9	1,928	-0.47%
2019/02/14	5	24.50	2	24.58	24.50	3	1,725	0.17%
2019/02/13	0	0.00	3	24.50	24.60	-3	1,714	-0.18%
2019/02/12	6	24.50	5	24.44	24.30	1	1,684	0.06%
2019/02/11	0	0.00	0.1	25.20	25.15	-0.1	1,536	0.00%
2019/01/23	0	0.00	4	24.80	25.05	-4	1,460	-0.27%
2019/01/21	4	24.35	0	0.00	24.50	4	1,468	0.27%
2019/01/17	0	0.00	2	25.23	25.20	-2	1,543	-0.13%
2019/01/14	1	24.25	0	0.00	24.20	1	1,523	0.07%
2019/01/11	0	0.00	1	24.60	24.40	-1	1,529	-0.07%
2019/01/07	0	0.00	5	24.60	24.60	-5	1,523	-0.33%
2019/01/03	5	24.15	0	0.00	24.15	5	1,624	0.31%
2018/12/28	0	0.00	1	25.20	25.40	-1	1,672	-0.06%
2018/12/27	3	25.37	0	0.00	25.00	3	1,763	0.17%
2018/12/22	1	26.20	0	0.00	26.20	1	2,224	0.04%
2018/12/20	1	25.90	0	0.00	25.85	1	2,715	0.04%
2018/12/13	0	0.00	1	29.05	28.35	-1	3,106	-0.03%
2018/12/11	1	27.20	0	0.00	27.25	1	3,088	0.03%
2018/11/30	1	29.00	0	0.00	28.85	1	3,110	0.03%
2018/11/27	0.6	30.00	0	0.00	29.90	0.6	3,056	0.02%
2018/11/22	1	33.20	1	33.00	32.65	0	2,980	0.00%
2018/11/20	1	33.40	1	33.00	33.00	0	2,966	0.00%
2018/11/15	1	33.40	11	33.11	33.20	-10	3,016	-0.33%
2018/11/14	3	33.52	4	34.14	33.65	-1	2,998	-0.03%
2018/11/13	1	31.90	1	32.65	32.50	0	2,910	0.00%
2018/11/12	1	32.90	1	32.35	32.35	0	2,919	0.00%
2018/11/09	1	32.25	1	32.90	33.00	0	2,909	0.00%
2018/11/07	0	0.00	2	32.55	32.60	-2	2,903	-0.07%
2018/11/06	1	33.20	0	0.00	32.00	1	2,893	0.03%
2018/11/05	7	33.14	0	0.00	32.55	7	2,876	0.24%
2018/11/02	1	33.35	2	33.63	32.95	-1	2,855	-0.04%
2018/11/01	2	32.25	1	32.15	32.05	1	2,796	0.04%
2018/10/31	0	0.00	1	32.45	32.20	-1	2,793	-0.04%
2018/10/30	2	32.18	2	31.90	31.90	0	2,791	0.00%
2018/10/29	1	31.40	0	0.00	31.70	1	2,769	0.04%
2018/10/26	4	31.70	0	0.00	31.40	4	2,769	0.14%
2018/10/25	1	31.50	2	32.08	31.30	-1	2,786	-0.04%
2018/10/24	1	31.30	1	32.00	31.85	0	2,750	0.00%
2018/10/23	1	32.05	1	32.00	31.70	0	2,757	0.00%
2018/10/22	4	32.00	3	31.90	32.20	1	2,809	0.04%
2018/10/19	2	31.38	2	31.95	32.15	0	2,876	0.00%
2018/10/18	1	31.40	1	32.15	32.05	0	2,966	0.00%
2018/10/17	0	0.00	1	32.30	31.35	-1	2,979	-0.03%
2018/10/15	1	31.20	1	31.75	31.80	0	2,998	0.00%
2018/10/12	1	30.50	3	30.20	32.20	-2	2,998	-0.07%
2018/10/11	1	31.55	2	31.70	31.50	-1	2,980	-0.03%
2018/10/05	2	35.15	0	0.00	35.10	2	3,037	0.07%
2018/10/01	3	42.13	0.4	41.40	41.60	2.6	2,765	0.09%
2018/09/28	1	41.00	0	0.00	39.80	1	2,552	0.04%
2018/09/27	4	41.80	4	42.38	42.70	0	2,425	0.00%
2018/09/26	1	40.15	4	40.98	41.15	-3	2,053	-0.15%
2018/09/25	1	37.45	1.8	37.45	37.45	-0.8	1,803	-0.05%
2018/09/20	0	0.00	0.3	34.55	34.70	-0.3	1,790	-0.01%
2018/09/19	0	0.00	1	34.15	34.15	-1	1,866	-0.05%
2018/09/12	1	35.00	0	0.00	33.75	1	2,307	0.04%
2018/09/07	1	33.85	0	0.00	33.55	1	2,352	0.04%
2018/09/06	1	34.30	0	0.00	34.05	1	2,370	0.04%
2018/08/24	1	37.15	0	0.00	37.30	1	2,871	0.03%
2018/08/21	0	0.00	3.4	36.90	36.10	-3.4	2,937	-0.11%
2018/08/06	0	0.00	1	37.30	37.30	-1	4,265	-0.02%
2018/08/03	0	0.00	2	37.80	37.95	-2	4,580	-0.04%
2018/08/02	1	37.70	0	0.00	37.75	1	4,827	0.02%
2018/08/01	2.1	39.10	0	0.00	38.65	2.1	4,964	0.04%
2018/07/31	1.1	41.19	0	0.00	41.10	1.1	5,096	0.02%
2018/07/18	0	0.00	1	15.80	15.60	-1	5,229	-0.02%
2018/07/17	1	16.05	0	0.00	15.85	1	5,248	0.02%
2018/07/16	0	0.00	2	16.50	16.55	-2	5,300	-0.04%
2018/07/12	1	15.15	3	15.15	15.15	-2	5,518	-0.04%
2018/07/06	4	15.11	2	15.25	15.45	2	6,457	0.03%
2018/07/05	3	15.87	3	15.23	15.20	0	7,094	0.00%
2018/07/04	5	16.06	0	0.00	16.10	5	7,627	0.07%
2018/07/03	3	17.17	2	17.00	17.00	1	7,720	0.01%
2018/07/02	0	0.00	1	17.70	17.75	-1	7,924	-0.01%
2018/06/28	1	17.80	0	0.00	17.75	1	8,279	0.01%
2018/06/27	1	18.15	0	0.00	18.05	1	8,685	0.01%
2018/06/26	0	0.00	3	17.70	17.65	-3	9,058	-0.03%
2018/06/25	0	0.00	3	18.07	18.15	-3	9,292	-0.03%
2018/06/22	3	18.80	4	18.53	18.40	-1	9,531	-0.01%
2018/06/21	1	19.10	2	19.20	18.90	-1	9,520	-0.01%
2018/06/20	1	18.95	2	19.33	19.10	-1	9,512	-0.01%
2018/06/19	2	19.50	0	0.00	19.35	2	9,482	0.02%
2018/06/15	1	19.70	0	0.00	19.10	1	9,398	0.01%
2018/06/14	8	19.94	3	20.05	19.70	5	9,338	0.05%
2018/06/13	3	18.83	2	18.90	19.70	1	9,122	0.01%
2018/06/12	1	18.00	0	0.00	17.95	1	8,940	0.01%
2018/06/08	1	18.10	1	18.25	18.10	0	8,919	0.00%
2018/06/07	1	18.15	0	0.00	18.30	1	8,910	0.01%
2018/06/06	0	0.00	1	18.55	18.40	-1	8,919	-0.01%
2018/06/01	0	0.00	5	18.78	18.90	-5	8,831	-0.06%
2018/05/31	4	18.34	6	18.50	18.20	-2	8,761	-0.02%
2018/05/30	2	18.60	0	0.00	18.50	2	8,779	0.02%
2018/05/29	0	0.00	3	18.68	18.45	-3	8,778	-0.03%
2018/05/28	2	18.30	0	0.00	18.25	2	8,746	0.02%
2018/05/25	2	18.73	1	19.00	18.70	1	8,721	0.01%
2018/05/24	3	17.87	3	18.85	19.30	0	8,710	0.00%
2018/05/23	3	18.25	0	0.00	18.05	3	8,637	0.03%
2018/05/18	0	0.00	2	19.25	19.50	-2	8,493	-0.02%
2018/05/17	9	19.43	6	19.19	19.15	3	8,462	0.04%
2018/05/16	5	20.65	1	20.45	20.30	4	8,321	0.05%
2018/05/15	0	0.00	3	21.10	20.85	-3	8,292	-0.04%
2018/05/14	2	20.40	0	0.00	20.30	2	8,277	0.02%
2018/05/10	3	21.13	0	0.00	20.90	3	8,217	0.04%
2018/05/09	4	21.06	5	21.81	21.50	-1	8,186	-0.01%
2018/05/08	3	20.93	1	21.10	20.90	2	8,040	0.02%
2018/05/07	1	20.40	8	21.51	22.00	-7	7,918	-0.09%
2018/05/04	7	20.34	1	20.80	20.05	6	7,744	0.08%
2018/05/03	3	21.38	10	21.40	21.40	-7	7,599	-0.09%
2018/05/02	5	24.95	1	24.90	23.70	4	7,419	0.05%
2018/04/30	11	24.01	9	23.79	24.20	2	7,147	0.03%
2018/04/27	6	20.22	3	21.53	22.00	3	6,924	0.04%
2018/04/26	5	22.76	0	0.00	21.45	5	6,817	0.07%
2018/04/25	3	23.43	1	23.70	23.80	2	6,690	0.03%
2018/04/24	12	23.80	0	0.00	24.00	12	6,694	0.18%
2018/04/23	1	25.10	0	0.00	25.10	1	6,860	0.01%
2018/04/20	1	25.20	0	0.00	25.40	1	6,824	0.01%
2018/04/19	19	25.84	4	26.08	25.90	15	6,738	0.22%
2018/04/18	1	24.00	0	0.00	24.80	1	6,566	0.02%
2018/04/17	0	0.00	1	24.70	24.05	-1	6,658	-0.02%
2018/04/16	5	23.90	5	24.55	24.30	0	6,680	0.00%
2018/04/13	4	25.38	17	25.32	25.50	-13	6,977	-0.19%
2018/04/12	4	26.03	3	26.28	26.40	1	6,854	0.01%
2018/04/11	3	23.07	7	25.65	26.05	-4	6,572	-0.06%
2018/04/10	13	23.64	1	23.70	23.70	12	5,896	0.20%
2018/04/09	10	22.10	2	22.10	22.10	8	5,290	0.15%
2018/04/03	7	18.66	9	19.55	20.10	-2	5,118	-0.04%
2018/04/02	0	0.00	6	18.45	18.40	-6	4,878	-0.12%
2018/03/31	2	18.40	3	18.60	18.60	-1	4,723	-0.02%
2018/03/30	2	18.25	10	18.55	18.35	-8	4,498	-0.18%
2018/03/29	3	17.70	6	16.93	17.70	-3	4,080	-0.07%
2018/03/28	14	16.23	6	16.20	16.20	8	3,675	0.22%
2018/03/27	0	0.00	14	15.66	15.80	-14	3,398	-0.41%
2018/03/16	0	0.00	1.8	14.37	14.20	-1.8	3,104	-0.06%
2018/03/15	0	0.00	1	14.35	14.40	-1	3,095	-0.03%
2018/03/14	0	0.00	1	14.25	14.25	-1	3,092	-0.03%
2018/03/13	0	0.00	3	14.20	14.20	-3	3,078	-0.10%
2018/02/26	10	13.95	0	0.00	13.90	10	2,997	0.33%
2018/02/23	0	0.00	1	13.75	14.00	-1	3,000	-0.03%
2018/02/06	2	13.20	0	0.00	12.80	2	2,951	0.07%
2018/01/18	1	14.60	3	14.90	14.80	-2	3,062	-0.07%
2018/01/17	0	0.00	10	15.00	15.25	-10	2,957	-0.34%
2018/01/15	0	0.00	5	13.90	13.70	-5	2,661	-0.19%
2018/01/12	10	14.10	0	0.00	13.80	10	2,617	0.38%
2018/01/11	0	0.00	3	14.00	13.85	-3	2,561	-0.12%
2018/01/10	2	14.80	0	0.00	14.75	2	2,356	0.08%
2018/01/09	7	14.94	3	15.10	15.25	4	2,210	0.18%
2018/01/05	1	12.15	21	11.96	12.65	-20	1,616	-1.24%
2018/01/02	1	11.40	0	0.00	11.45	1	1,450	0.07%