台船 (2208)-群益金鼎-敦南券商分點個股進出

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

台船

(2208)

可現股當沖

股價
18.25
漲跌
▲0.35
漲幅
+1.96%
成交量
3,474張
產業
上市航運類股
563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－群益金鼎-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0.8	18.00	0	18.00	18.25	0.8	5,090	0.01%
2024/05/09	0	0.00	0.2	18.10	17.90	-0.2	5,062	0.00%
2024/05/08	10	18.00	0	0.00	18.00	10	5,067	0.20%
2024/04/30	0	0.00	1.4	18.21	18.20	-1.4	5,145	-0.03%
2024/04/26	0	0.00	1	18.05	18.15	-1	5,244	-0.02%
2024/04/25	0	0.00	1	18.05	18.10	-1	5,267	-0.02%
2024/04/23	0	18.55	0	0.00	18.30	0	5,410	0.00%
2024/04/19	0	0.00	1	18.60	18.70	-1	5,679	-0.02%
2024/04/18	0	0.00	1	19.10	19.05	-1	6,197	-0.02%
2024/04/17	4	18.85	0	0.00	19.00	4	6,202	0.06%
2024/04/16	0	0.00	2	19.45	18.85	-2	6,218	-0.03%
2024/04/15	7	19.85	1	19.65	19.40	6	6,169	0.10%
2024/04/12	2	19.20	2	19.05	19.05	0	6,116	0.00%
2024/04/11	1	19.20	0	0.00	19.15	1	6,134	0.02%
2024/04/10	2	19.60	0	0.00	19.50	2	6,071	0.03%
2024/04/09	0	18.85	0	0.00	19.05	0	5,805	0.00%
2024/04/08	0	18.80	0	0.00	18.90	0	5,772	0.00%
2024/04/01	1	18.75	0	0.00	18.90	1	5,790	0.02%
2024/03/29	0	0.00	1	18.85	18.85	-1	5,753	-0.02%
2024/03/27	3	19.13	2	19.30	19.10	1	5,696	0.02%
2024/03/26	2	19.15	0	0.00	18.80	2	5,614	0.04%
2024/03/25	2	19.10	0	0.00	19.10	2	5,481	0.04%
2024/03/22	0	0.00	2	19.20	19.05	-2	5,430	-0.04%
2024/03/20	2	18.75	0	0.00	18.75	2	5,245	0.04%
2024/03/19	11	19.11	10	19.20	19.25	1	5,153	0.02%
2024/03/18	5	18.60	0	0.00	18.60	5	4,770	0.10%
2024/03/14	0	0.00	5	17.60	17.60	-5	4,455	-0.11%
2024/03/13	5	17.80	0	0.00	17.65	5	4,453	0.11%
2024/03/11	0	17.80	0	0.00	17.75	0	4,398	0.00%
2024/03/08	9	17.55	0	0.00	17.55	9	4,380	0.21%
2024/03/05	0	18.05	0	0.00	17.95	0	4,295	0.00%
2024/03/01	0	0.00	3	18.20	18.20	-3	4,242	-0.07%
2024/02/27	0	0.00	1	18.30	18.05	-1	4,145	-0.02%
2024/02/26	3	18.10	0	0.00	18.05	3	4,100	0.07%
2024/02/22	0	18.20	5	18.35	18.20	-5	3,970	-0.12%
2024/02/20	0	18.15	0	0.00	18.00	0	3,776	0.00%
2024/02/16	0	0.00	1	18.20	18.15	-1	3,611	-0.03%
2024/02/15	0	18.20	0	18.00	18.15	0	3,584	0.00%
2024/02/05	0	0.00	1	17.70	17.90	-1	3,542	-0.03%
2024/02/02	0	18.25	0	0.00	18.05	0	3,471	0.00%
2024/02/01	0	18.30	0	0.00	18.25	0	3,441	0.00%
2024/01/29	5	18.25	0	0.00	18.25	5	3,358	0.15%
2024/01/26	10	18.45	0	0.00	18.40	10	3,340	0.30%
2024/01/24	0	18.65	5	18.50	18.60	-5	3,298	-0.15%
2024/01/23	0.1	18.40	0	0.00	18.45	0.1	3,225	0.00%
2024/01/22	1	18.10	0	0.00	18.10	1	3,130	0.03%
2024/01/19	5	18.00	2	17.95	17.95	3	3,079	0.10%
2024/01/16	0	18.65	1	18.55	18.55	-1	2,832	-0.04%
2024/01/15	0	0.00	1	19.10	19.05	-1	2,728	-0.04%
2024/01/12	0.1	19.00	6	18.85	18.90	-5.9	2,509	-0.23%
2024/01/08	2	21.20	1.1	21.00	20.90	0.9	1,802	0.05%
2024/01/05	0	0.00	3	20.40	20.50	-3	1,685	-0.18%
2024/01/03	3	20.05	3	20.10	20.10	0	1,701	0.00%
2024/01/02	3	20.05	3.2	20.15	20.10	-0.2	1,696	-0.01%
2023/12/29	3	20.25	0	0.00	20.30	3	1,680	0.18%
2023/12/26	2	20.28	0	0.00	20.50	2	1,676	0.12%
2023/12/22	2	20.50	0	0.00	20.50	2	1,727	0.12%
2023/12/06	0.3	22.10	0	0.00	21.65	0.3	2,223	0.01%
2023/12/04	0	0.00	2	22.30	22.20	-2	2,227	-0.09%
2023/11/23	0	0.00	5	21.25	21.25	-5	2,306	-0.22%
2023/11/21	0	0.00	5	21.10	21.15	-5	2,337	-0.21%
2023/11/20	0	21.10	0	0.00	21.15	0	2,410	0.00%
2023/10/31	5	20.20	0	0.00	20.15	5	2,765	0.18%
2023/10/19	5	20.85	0	0.00	20.70	5	2,950	0.17%
2023/10/18	2	20.75	0	0.00	20.70	2	2,968	0.07%
2023/09/21	1	24.50	7	24.39	23.65	-6	3,276	-0.18%
2023/09/20	8	24.86	0	0.00	24.65	8	3,243	0.25%
2023/09/12	0	0.00	1	24.05	23.25	-1	3,034	-0.03%
2023/09/11	1	24.00	0	0.00	23.90	1	3,042	0.03%
2023/09/08	5	24.00	20	24.00	24.00	-15	3,078	-0.49%
2023/09/06	0	24.10	0	0.00	23.80	0	3,151	0.00%
2023/09/05	0	0.00	1	23.85	23.85	-1	3,155	-0.03%
2023/08/31	0	23.00	0	0.00	23.20	0	3,160	0.00%
2023/08/24	0	22.95	0	0.00	22.90	0	3,332	0.00%
2023/08/11	1	21.80	0	0.00	21.85	1	3,992	0.03%
2023/08/10	0	0.00	1	21.50	21.65	-1	4,061	-0.02%
2023/08/02	1	23.20	0	0.00	23.25	1	4,406	0.02%
2023/07/31	8	23.63	0	23.40	23.35	8	4,567	0.17%
2023/07/28	1	23.20	0	0.00	23.25	1	4,696	0.02%
2023/07/24	1	23.10	0	0.00	23.05	1	5,276	0.02%
2023/07/21	3	23.38	2	23.30	23.40	1	5,369	0.02%
2023/07/20	0	0.00	9	23.15	23.60	-9	5,619	-0.16%
2023/07/19	6	23.11	0	0.00	23.05	6	5,723	0.10%
2023/07/18	2	23.30	0	0.00	23.20	2	6,021	0.03%
2023/07/17	0	0.00	2	23.55	23.70	-2	6,255	-0.03%
2023/07/14	0	0.00	6	23.82	23.70	-6	6,647	-0.09%
2023/07/13	3	23.97	0	0.00	23.90	3	7,371	0.04%
2023/07/12	0	0.00	2	24.73	24.10	-2	8,602	-0.02%
2023/07/11	3	24.48	0.2	24.65	24.45	2.8	10,315	0.03%
2023/07/10	9	24.21	0	0.00	24.00	9	11,545	0.08%
2023/07/07	2	24.28	0	0.00	24.15	2	12,009	0.02%
2023/07/04	0	0.00	0.3	24.85	24.95	-0.3	12,964	0.00%
2023/06/29	3	24.80	0	0.00	24.75	3	13,260	0.02%
2023/06/28	0	0.00	1	24.40	24.35	-1	13,288	-0.01%
2023/06/26	0	0.00	1	24.15	24.00	-1	13,520	-0.01%
2023/06/21	0	0.00	0.2	24.25	24.35	-0.2	13,543	0.00%
2023/06/20	0	24.25	0	0.00	24.30	0	13,572	0.00%
2023/06/15	0	0.00	1	24.00	24.00	-1	13,496	-0.01%
2023/06/14	5	23.70	0	0.00	23.80	5	13,495	0.04%
2023/06/13	0	24.05	0	0.00	24.00	0	13,476	0.00%
2023/06/12	10	24.40	0	0.00	24.40	10	13,450	0.07%
2023/06/08	4	25.11	0	0.00	25.00	4	13,524	0.03%
2023/06/05	0	0.00	1	25.25	25.25	-1	13,754	-0.01%
2023/05/26	0	0.00	2	24.15	24.15	-2	14,024	-0.01%
2023/05/25	0	0.00	2	25.15	25.00	-2	14,202	-0.01%
2023/05/24	0	0.00	5	25.50	25.50	-5	14,532	-0.03%
2023/05/23	5	25.25	0	0.00	25.20	5	14,960	0.03%
2023/05/22	2	25.30	6	25.30	25.75	-4	15,172	-0.03%
2023/05/19	0	0.00	10	24.55	24.40	-10	15,107	-0.07%
2023/05/17	5	24.40	0	0.00	24.50	5	15,114	0.03%
2023/05/16	0	0.00	11	24.11	24.20	-11	15,064	-0.07%
2023/05/15	2.1	24.40	0	0.00	24.40	2.1	15,050	0.01%
2023/05/12	2	23.65	0	0.00	23.45	2	14,986	0.01%
2023/05/11	2	23.65	0	0.00	23.30	2	15,004	0.01%
2023/05/09	0	0.00	0.1	24.15	24.00	-0.1	14,813	0.00%
2023/05/05	2	24.45	7	24.50	24.45	-5	14,788	-0.03%
2023/05/04	3	24.95	1	25.06	24.95	2	14,725	0.01%
2023/05/03	0	0.00	0	26.00	25.60	0	14,602	0.00%
2023/05/02	0	26.20	4.7	25.91	26.00	-4.6	14,519	-0.03%
2023/04/28	0	0.00	5	26.30	25.95	-5	14,388	-0.03%
2023/04/26	0	0.00	2	25.60	25.60	-2	14,028	-0.01%
2023/04/25	1	26.90	14	26.06	25.80	-13	13,919	-0.09%
2023/04/24	3	26.28	0	0.00	26.20	3	13,643	0.02%
2023/04/21	6	26.21	3	25.80	25.90	3	13,517	0.02%
2023/04/20	0	0.00	7	26.11	26.00	-7	13,184	-0.05%
2023/04/19	5	26.62	12	26.55	26.35	-7	12,924	-0.05%
2023/04/18	12	27.08	1	27.57	27.30	11	12,499	0.09%
2023/04/17	45.1	27.49	50.1	27.81	28.00	-5	11,720	-0.04%
2023/04/14	71.1	27.40	38	27.32	26.45	33.1	10,447	0.32%
2023/04/13	20	25.76	51	26.57	26.85	-31	8,708	-0.36%
2023/04/12	12	24.50	9	24.38	24.45	3	7,450	0.04%
2023/04/11	8.1	23.99	20.1	23.85	23.60	-11.9	6,981	-0.17%
2023/04/10	54	23.87	45	23.97	24.05	9	6,724	0.13%
2023/04/07	55	23.04	54.1	22.94	22.80	0.9	6,381	0.01%
2023/04/06	72.1	24.05	70	24.13	23.75	2.1	6,051	0.04%
2023/03/31	0	0.00	0	23.45	23.35	0	5,535	0.00%
2023/03/30	5	23.55	4.1	23.47	23.50	0.9	5,525	0.02%
2023/03/29	0	0.00	1	23.40	23.40	-1	5,514	-0.02%
2023/03/28	0	0.00	5	23.20	23.45	-5	5,472	-0.09%
2023/03/27	1.1	23.77	2	23.48	23.50	-0.9	5,380	-0.02%
2023/03/23	0	0.00	2	22.58	22.40	-2	5,440	-0.04%
2023/03/17	0	21.25	1.3	21.65	21.65	-1.3	5,452	-0.02%
2023/03/16	0	0.00	3.7	21.00	21.05	-3.7	5,439	-0.07%
2023/03/15	0	0.00	0.8	21.60	21.40	-0.8	5,440	-0.01%
2023/03/14	3	21.65	4.2	21.56	21.55	-1.2	5,476	-0.02%
2023/03/10	0	0.00	2	22.70	22.55	-2	5,579	-0.04%
2023/03/08	1	23.20	7	23.20	23.20	-6	5,953	-0.10%
2023/03/07	0	0.00	4	22.90	22.90	-4	6,051	-0.07%
2023/03/06	7.3	23.00	0	0.00	23.05	7.3	6,032	0.12%
2023/03/03	7.4	23.13	1	23.00	22.90	6.4	6,013	0.11%
2023/03/02	3.3	23.05	0	0.00	23.05	3.3	6,033	0.05%
2023/03/01	1	22.85	0	0.00	22.80	1	6,074	0.02%
2023/02/24	3	23.75	5	23.61	23.55	-2	5,998	-0.03%
2023/02/23	6	24.40	7	24.54	24.05	-1	5,785	-0.02%
2023/02/22	31	24.20	46	24.32	24.20	-15	5,503	-0.27%
2023/02/21	21.1	23.61	6	23.53	23.90	15.1	5,138	0.29%
2023/02/20	10	22.63	15	22.22	23.25	-5	4,657	-0.11%
2023/02/17	1	21.50	6	21.53	21.50	-5	4,327	-0.12%
2023/02/16	0	0.00	2	20.85	20.85	-2	4,204	-0.05%
2023/02/15	0	0.00	3	21.05	21.00	-3	4,246	-0.07%
2023/02/14	0	0.00	0.1	20.85	20.65	-0.1	4,317	0.00%
2023/02/13	0	0.00	3	20.98	21.00	-3	4,358	-0.07%
2023/02/10	1	20.60	6	20.83	20.65	-5	4,522	-0.11%
2023/02/09	0	0.00	2	20.60	20.50	-2	4,544	-0.04%
2023/02/08	0.1	20.20	0	0.00	20.25	0.1	4,555	0.00%
2023/02/03	0	0.00	1	20.55	20.45	-1	4,443	-0.02%
2023/02/01	0	0.00	0.1	19.60	19.85	-0.1	4,275	0.00%
2023/01/12	0.1	18.90	2	18.60	18.60	-1.9	4,137	-0.05%
2023/01/10	0	0.00	2	18.65	18.65	-2	4,124	-0.05%
2022/12/29	1	19.55	1	19.40	19.30	0	4,094	0.00%
2022/12/20	0	0.00	22	19.75	19.15	-22	3,923	-0.56%
2022/12/15	18	20.35	1	20.30	20.30	17	3,799	0.45%
2022/12/12	20	19.95	0	0.00	19.55	20	3,539	0.57%
2022/12/06	1	19.85	0	0.00	19.55	1	3,344	0.03%
2022/12/05	1	20.35	1	20.45	19.90	0	3,272	0.00%
2022/12/02	0	0.00	4	19.99	19.95	-4	3,171	-0.13%
2022/11/30	53	20.36	53	20.61	19.90	0	2,906	0.00%
2022/11/29	2	19.75	2.3	19.85	19.85	-0.3	2,364	-0.01%
2022/11/28	4	18.20	8	18.00	18.05	-4	2,169	-0.18%
2022/11/24	1	18.50	0	0.00	18.40	1	2,107	0.05%
2022/11/23	1	18.00	1	18.50	18.45	0	2,030	0.00%
2022/11/22	0	0.00	3	18.15	18.25	-3	1,937	-0.15%
2022/11/21	3	17.55	0	0.00	17.40	3	1,863	0.16%
2022/11/17	3	17.88	0	0.00	18.00	3	1,837	0.16%
2022/11/16	5	18.17	0	0.00	18.20	5	1,786	0.28%
2022/11/10	5	19.00	0	0.00	18.95	5	1,586	0.32%
2022/11/09	0	0.00	1	18.65	18.65	-1	1,411	-0.07%
2022/11/08	32	18.68	30	18.46	18.50	2	1,331	0.15%
2022/11/07	1	17.70	3	17.38	18.15	-2	1,088	-0.18%
2022/11/04	0	0.00	1	16.45	16.50	-1	976	-0.10%
2022/10/28	0	0.00	1	15.00	14.70	-1	934	-0.11%
2022/10/26	2	14.80	0	0.00	14.80	2	986	0.20%
2022/10/25	0	0.00	2	15.15	14.75	-2	977	-0.20%
2022/10/24	2	14.95	0	0.00	15.00	2	968	0.21%
2022/10/18	0	0.00	2	14.95	15.00	-2	930	-0.21%
2022/10/04	0	16.35	0	0.00	16.35	0	920	0.00%
2022/09/14	0	18.05	0	0.00	17.95	0	909	0.00%
2022/08/26	0	0.00	5	18.70	18.65	-5	1,060	-0.47%
2022/08/05	0	0.00	2	18.35	18.35	-2	1,163	-0.17%
2022/08/04	2	17.65	0	0.00	17.80	2	1,214	0.16%
2022/07/29	0	18.05	0	0.00	17.95	0	1,267	0.00%
2022/07/27	0	18.10	0	0.00	18.05	0	1,300	0.00%
2022/07/21	0	0.00	5	18.50	18.60	-5	1,434	-0.35%
2022/06/16	3	18.65	0	0.00	18.25	3	1,674	0.18%
2022/06/14	2	18.50	0	0.00	18.45	2	1,683	0.12%
2022/05/13	0	0.00	47	18.90	18.95	-47	2,187	-2.15%
2022/05/12	0	0.00	30	19.03	18.85	-30	2,163	-1.39%
2022/05/03	2	20.70	0	0.00	20.75	2	2,035	0.10%
2022/04/28	5	20.85	2	21.25	20.95	3	2,057	0.15%
2022/04/26	2	21.65	0	0.00	21.65	2	1,967	0.10%
2022/04/21	0	21.55	0	0.00	21.65	0	1,927	0.00%
2022/04/19	0	0.00	2	21.65	21.55	-2	1,936	-0.10%
2022/04/15	0	0.00	3	21.60	21.45	-3	1,924	-0.16%
2022/04/14	0	0.00	2	21.35	21.30	-2	1,918	-0.10%
2022/04/13	0	20.70	0	0.00	20.80	0	1,905	0.00%
2022/04/07	1	21.00	0	0.00	20.80	1	1,980	0.05%
2022/03/29	2	21.05	10	21.20	21.20	-8	2,000	-0.40%
2022/03/28	1	21.05	0	0.00	21.20	1	1,996	0.05%
2022/03/23	3	21.85	0	0.00	21.75	3	1,997	0.15%
2022/03/22	0	0.00	11	22.09	22.05	-11	1,990	-0.55%
2022/03/14	10	21.85	0	0.00	21.60	10	2,006	0.50%
2022/03/11	12	21.91	14	21.80	21.95	-2	2,010	-0.10%
2022/03/10	1	22.10	0	0.00	22.00	1	2,011	0.05%
2022/03/09	14	22.15	0	0.00	22.10	14	1,963	0.71%
2022/02/25	5	20.88	0	0.00	20.95	5	1,868	0.27%
2022/02/18	1	21.30	20	21.50	21.75	-19	1,886	-1.01%
2022/02/14	1	20.85	0	0.00	20.85	1	1,861	0.05%
2022/02/07	2	20.70	2	20.45	20.90	0	1,982	0.00%
2022/01/26	0	0.00	0.6	20.15	20.00	-0.6	2,106	-0.03%
2022/01/24	5	20.10	19	20.17	20.15	-14	2,129	-0.66%
2022/01/21	5	20.45	0	0.00	20.40	5	2,141	0.23%
2022/01/17	2	20.90	0	0.00	21.00	2	2,153	0.09%
2022/01/14	5	20.80	0	0.00	20.90	5	2,168	0.23%
2022/01/12	5	21.35	0	0.00	21.40	5	2,138	0.23%
2022/01/07	1	21.75	0	0.00	21.80	1	2,172	0.05%
2022/01/03	0	0.00	5	22.30	22.15	-5	2,192	-0.23%
2021/12/29	0	0.00	0	21.75	21.85	0	2,209	0.00%
2021/12/23	0	0.00	2	21.45	21.45	-2	2,381	-0.08%
2021/12/20	0	21.60	0	0.00	21.60	0	2,425	0.00%
2021/12/07	0	0.00	1	22.30	22.20	-1	2,465	-0.04%
2021/12/03	0	0.00	2	22.00	21.95	-2	2,497	-0.08%
2021/12/02	0	0.00	0	22.05	21.85	0	2,540	0.00%
2021/11/30	0	0.00	1	22.30	22.30	-1	2,629	-0.04%
2021/11/24	0	0.00	2	22.45	22.50	-2	2,838	-0.07%
2021/11/23	1	22.10	0	0.00	22.00	1	2,835	0.04%
2021/11/18	0	0.00	3	22.30	22.25	-3	3,017	-0.10%
2021/11/09	0	0.00	49	22.90	22.70	-49	4,035	-1.22%
2021/11/08	0	0.00	0.1	22.55	22.75	-0.1	4,030	0.00%
2021/11/04	0	0.00	4	22.85	22.40	-4	4,078	-0.10%
2021/11/03	10	23.10	1	22.75	22.90	9	4,075	0.22%
2021/11/02	4	22.45	0	0.00	22.15	4	4,000	0.10%
2021/10/28	0	0.00	20	21.70	21.55	-20	4,050	-0.49%
2021/10/27	11	21.35	0	0.00	21.35	11	4,093	0.27%
2021/10/19	0	0.00	4	21.60	21.55	-4	4,623	-0.09%
2021/10/13	20	20.70	0	0.00	20.50	20	5,090	0.39%
2021/09/27	30	23.14	0	0.00	23.15	30	9,283	0.32%
2021/09/22	1	22.80	0	0.00	22.75	1	11,576	0.01%
2021/09/09	0	0.00	2	23.15	23.10	-2	26,598	-0.01%
2021/09/07	2	23.55	0	0.00	23.50	2	29,832	0.01%
2021/09/06	2	23.65	1	23.35	23.40	1	31,157	0.00%
2021/09/03	0	0.00	4	23.96	23.85	-4	31,286	-0.01%
2021/09/02	2	24.45	0	0.00	24.10	2	31,329	0.01%
2021/09/01	1	24.15	1	24.35	24.10	0	31,427	0.00%
2021/08/31	3	24.70	0	0.00	24.65	3	31,969	0.01%
2021/08/30	6	24.23	0	0.00	24.20	6	32,038	0.02%
2021/08/27	0	0.00	4	23.90	23.95	-4	32,360	-0.01%
2021/08/26	12	24.04	0	0.00	24.00	12	32,704	0.04%
2021/08/24	0	0.00	5	24.30	23.85	-5	33,357	-0.01%
2021/08/23	51	24.39	57	24.36	24.00	-6	33,394	-0.02%
2021/08/20	7	23.40	4	23.65	23.10	3	33,387	0.01%
2021/08/19	6	24.13	7	24.28	23.50	-1	33,397	0.00%
2021/08/18	2	24.23	0	0.00	24.10	2	33,180	0.01%
2021/08/16	8	24.04	3	24.20	23.20	5	33,777	0.01%
2021/08/13	0	0.00	2	24.00	23.95	-2	34,091	-0.01%
2021/08/12	1	23.30	0	0.00	23.45	1	33,970	0.00%
2021/08/10	0	0.00	4	23.91	23.75	-4	34,202	-0.01%
2021/08/09	0	0.00	5.8	24.04	23.90	-5.8	34,362	-0.02%
2021/08/06	5	24.21	0	0.00	23.95	5	34,464	0.01%
2021/08/05	0	0.00	1	23.95	23.95	-1	34,663	0.00%
2021/08/04	0	0.00	2	24.20	24.25	-2	35,038	-0.01%
2021/08/03	4	24.10	2	24.25	24.00	2	35,280	0.01%
2021/08/02	1	23.90	1	24.05	24.20	0	35,478	0.00%
2021/07/29	1	24.15	3	24.47	24.70	-2	35,684	-0.01%
2021/07/28	0	0.00	1	24.65	23.85	-1	35,757	0.00%
2021/07/27	2	24.70	2	24.40	24.40	0	36,236	0.00%
2021/07/26	0	0.00	3	24.90	24.90	-3	36,648	-0.01%
2021/07/23	1	24.95	1	25.10	25.20	0	36,871	0.00%
2021/07/22	0	0.00	5	24.64	24.35	-5	37,094	-0.01%
2021/07/21	2	24.30	1	25.25	24.10	1	37,461	0.00%
2021/07/20	4	24.93	0	0.00	24.80	4	38,136	0.01%
2021/07/19	0	0.00	6	25.41	25.60	-6	38,573	-0.02%
2021/07/16	1	25.45	1	25.60	25.15	0	40,374	0.00%
2021/07/15	7	26.05	12	26.12	25.75	-5	41,689	-0.01%
2021/07/14	14	25.04	12	25.02	24.90	2	42,415	0.00%
2021/07/13	1	25.35	7	25.39	25.20	-6	43,019	-0.01%
2021/07/12	20	26.18	76	25.90	25.80	-56	42,947	-0.13%
2021/07/09	5	26.46	3	26.40	26.40	2	42,805	0.00%
2021/07/08	22	27.06	46	27.22	27.05	-24	42,891	-0.06%
2021/07/07	65	27.54	3	27.95	27.50	62	42,832	0.14%
2021/07/06	98	28.13	46	27.98	28.25	52	42,444	0.12%
2021/07/05	22	26.63	24	26.58	26.95	-2	41,278	0.00%
2021/07/02	20	26.52	139	26.67	26.60	-119	40,903	-0.29%	大賣/鉅額交易
2021/07/01	22	28.05	25.2	28.03	27.10	-3.2	40,656	-0.01%
2021/06/30	54	28.12	74	28.14	27.85	-20	40,332	-0.05%
2021/06/29	67	28.30	33	28.62	28.10	34	39,878	0.09%
2021/06/28	72	28.81	58	29.07	28.90	14	39,901	0.04%
2021/06/25	31	28.37	15	28.65	27.90	16	38,693	0.04%
2021/06/24	95	28.86	123	28.29	28.45	-28	37,832	-0.07%	大賣/
2021/06/23	74	29.26	126	28.58	28.15	-52	35,736	-0.15%	大賣/
2021/06/22	302.2	32.59	170.2	32.08	31.25	132	34,203	0.39%	大買/大賣/鉅額交易
2021/06/21	224.2	30.28	185.5	30.37	31.10	38.7	30,045	0.13%	大買/大賣/
2021/06/18	176	28.68	173	28.84	28.30	3	27,198	0.01%	大買/大賣/
2021/06/17	8	26.95	14	27.32	27.10	-6	25,096	-0.02%
2021/06/16	132	27.17	135	26.99	26.65	-3	24,395	-0.01%	大買/大賣/
2021/06/15	11	25.33	13	25.65	26.15	-2	21,945	-0.01%
2021/06/11	0	0.00	3	23.80	23.80	-3	20,715	-0.01%
2021/06/10	4	23.33	1	23.50	23.45	3	20,690	0.01%
2021/06/09	11	23.73	20.2	24.07	23.45	-9.2	20,648	-0.04%
2021/06/08	67	24.99	45	25.16	24.10	22	20,565	0.11%
2021/06/07	12	24.01	0.4	23.10	23.90	11.6	20,083	0.06%
2021/06/04	5	23.92	3	23.98	24.10	2	19,964	0.01%
2021/06/03	18	23.83	18	23.90	24.00	0	19,624	0.00%
2021/06/02	8	23.51	3	23.50	23.40	5	19,299	0.03%
2021/06/01	11	22.41	40	22.36	22.75	-29	18,664	-0.16%
2021/05/31	0	0.00	11	22.27	22.05	-11	18,570	-0.06%
2021/05/28	23	22.62	16	22.84	22.65	7	18,435	0.04%
2021/05/27	0	0.00	5	22.30	21.90	-5	18,259	-0.03%
2021/05/26	5	22.10	0	0.00	21.95	5	18,494	0.03%
2021/05/25	1	21.95	9	22.01	22.00	-8	18,527	-0.04%
2021/05/24	89.1	22.69	70	23.03	22.40	19.1	18,330	0.10%
2021/05/21	42	20.77	42	20.94	21.90	0	17,771	0.00%
2021/05/19	0	0.00	6	20.54	20.45	-6	17,365	-0.03%
2021/05/18	1	18.60	0	0.00	20.05	1	17,255	0.01%
2021/05/17	1	18.30	0	0.00	18.25	1	17,120	0.01%
2021/05/13	16	19.27	0	0.00	19.80	16	16,782	0.10%
2021/05/12	8	21.26	2.4	21.12	20.75	5.6	16,521	0.03%
2021/05/11	4	23.49	2	23.00	23.00	2	16,099	0.01%
2021/05/10	5	25.10	6	24.70	24.65	-1	15,833	-0.01%
2021/05/07	1	24.75	2	24.75	24.75	-1	15,601	-0.01%
2021/05/05	2	24.35	1	24.25	23.90	1	15,253	0.01%
2021/05/04	4	24.41	0	0.00	23.75	4	15,096	0.03%
2021/05/03	6	25.44	31	25.77	25.50	-25	14,515	-0.17%
2021/04/29	14	25.56	10	25.42	25.30	4	14,021	0.03%
2021/04/28	8	25.99	13	25.90	25.65	-5	13,724	-0.04%
2021/04/27	36.4	26.80	6	27.57	26.50	30.4	13,380	0.23%
2021/04/26	49	27.24	42	27.75	27.30	7	12,907	0.05%
2021/04/23	2	26.00	21	26.27	25.80	-19	12,086	-0.16%
2021/04/22	68	29.15	44	29.29	27.00	24	11,549	0.21%
2021/04/21	53	26.43	82.3	26.04	27.60	-29.3	9,621	-0.30%
2021/04/20	55	25.61	7.8	25.47	25.10	47.2	8,117	0.58%
2021/04/19	19.1	24.21	6	23.81	24.60	13.1	7,019	0.19%
2021/04/16	0	0.00	5	22.18	22.40	-5	6,198	-0.08%
2021/04/14	1	22.05	2	22.15	22.35	-1	5,967	-0.02%
2021/04/13	8	22.00	0	0.00	21.90	8	5,771	0.14%
2021/04/12	0.1	22.35	0	0.00	22.30	0.1	5,613	0.00%
2021/04/09	0	0.00	4	22.48	22.60	-4	5,550	-0.07%
2021/04/08	0	0.00	12	22.36	22.50	-12	5,392	-0.22%
2021/04/07	1	22.00	4	22.15	22.15	-3	5,263	-0.06%
2021/04/06	6	22.48	0.8	22.30	22.40	5.2	5,191	0.10%
2021/04/01	9	21.89	4	21.98	22.15	5	5,110	0.10%
2021/03/31	15	21.46	19	21.48	21.45	-4	4,798	-0.08%
2021/03/30	2	22.55	2	22.95	22.25	0	3,993	0.00%
2021/03/29	2	22.40	0	0.00	22.40	2	4,034	0.05%
2021/03/26	0	0.00	1	22.35	22.35	-1	4,748	-0.02%
2021/03/23	1	23.00	0	0.00	22.75	1	5,487	0.02%
2021/03/22	1	22.93	8	22.40	22.95	-7	5,462	-0.13%
2021/03/18	0	0.00	0.5	22.60	22.60	-0.5	5,313	-0.01%
2021/03/17	0.2	22.90	0	0.00	22.90	0.2	5,234	0.00%
2021/03/16	1	22.55	33	22.66	23.10	-32	5,088	-0.63%
2021/03/15	30.4	21.70	0	0.00	21.90	30.4	4,942	0.61%
2021/03/12	1	22.15	0	0.00	22.00	1	4,899	0.02%
2021/03/11	7	21.94	4	21.93	21.90	3	4,838	0.06%
2021/03/10	0	0.00	0.9	23.00	22.45	-0.9	4,710	-0.02%
2021/03/02	0	0.00	7	23.54	23.40	-7	4,574	-0.15%
2021/02/26	15	23.69	0	0.00	23.95	15	4,553	0.33%
2021/02/25	2	26.30	0	0.00	26.50	2	4,253	0.05%
2021/02/24	1	25.30	0	0.00	25.30	1	4,134	0.02%
2021/02/18	1	25.30	1	25.25	25.30	0	3,966	0.00%
2021/02/05	0	0.00	0	24.10	23.95	0	3,887	0.00%
2021/01/28	1	24.55	0	0.00	24.75	1	3,870	0.03%
2021/01/25	0	0.00	1	24.65	24.75	-1	3,857	-0.03%
2021/01/21	0.1	23.90	0	0.00	24.00	0.1	3,859	0.00%
2021/01/19	1	24.80	0	0.00	24.70	1	3,826	0.03%
2021/01/08	0	0.00	3	26.40	26.45	-3	3,680	-0.08%
2021/01/07	0	0.00	2	26.88	26.90	-2	3,658	-0.05%
2021/01/06	0	26.55	0	0.00	26.50	0	3,633	0.00%
2021/01/05	1	27.80	8	27.63	27.60	-7	3,567	-0.20%
2021/01/04	0	0.00	2	28.03	28.25	-2	3,547	-0.06%
2020/12/31	1	28.55	0	0.00	28.45	1	3,478	0.03%
2020/12/30	0	0.00	6	28.70	28.70	-6	3,451	-0.17%
2020/12/29	11	28.71	6	28.83	28.80	5	3,435	0.15%
2020/12/28	7	29.91	4	29.98	29.35	3	3,310	0.09%
2020/12/25	2	28.82	4	28.53	28.30	-2	3,066	-0.06%
2020/12/24	18	29.09	28	29.16	28.65	-10	2,989	-0.33%
2020/12/23	19	28.57	10	28.41	29.00	9	2,911	0.31%
2020/12/22	46	32.16	47	31.44	28.05	-1	2,739	-0.04%
2020/12/21	53	30.21	81	30.35	30.95	-28	1,990	-1.41%
2020/12/18	15	27.11	16	27.01	28.15	-1	1,510	-0.07%
2020/12/17	0	0.00	7	25.66	25.60	-7	1,250	-0.56%
2020/12/16	4	25.30	1	25.00	25.30	3	1,210	0.25%
2020/12/15	5	24.90	0	0.00	24.75	5	1,187	0.42%
2020/12/10	5	25.00	1	24.65	24.70	4	1,197	0.33%
2020/12/09	3	24.87	1	25.20	24.85	2	1,218	0.16%
2020/12/08	2	25.30	4	25.16	25.15	-2	1,410	-0.14%
2020/12/01	6	25.10	0	0.00	24.90	6	1,564	0.38%
2020/11/26	0	0.00	5	25.30	25.25	-5	1,570	-0.32%
2020/11/25	6	25.21	0	0.00	25.05	6	1,603	0.37%
2020/11/24	0	24.35	0	0.00	24.45	0	1,537	0.00%
2020/11/19	0.5	24.00	0	0.00	24.15	0.5	1,559	0.03%
2020/10/27	0	0.00	0.4	25.00	25.10	-0.4	2,102	-0.02%
2020/10/23	0	0.00	1	24.90	24.95	-1	2,188	-0.05%
2020/10/21	0.1	24.75	0	0.00	24.90	0.1	2,212	0.00%
2020/10/20	0.1	24.50	0	0.00	24.55	0.1	2,217	0.00%
2020/10/16	1	24.60	0	0.00	24.35	1	2,282	0.04%
2020/09/29	1	24.05	0	0.00	24.05	1	2,426	0.04%
2020/09/25	0	0.00	1	23.95	23.80	-1	2,432	-0.04%
2020/09/23	0.2	24.35	0	0.00	24.35	0.2	2,395	0.01%
2020/09/22	2	24.48	0	0.00	24.45	2	2,380	0.08%
2020/09/16	0	0.00	1	24.95	24.80	-1	2,390	-0.04%
2020/09/15	0	0.00	2	25.00	24.95	-2	2,384	-0.08%
2020/09/11	3	25.68	6	26.29	25.25	-3	2,354	-0.13%
2020/09/10	2	25.30	1	25.35	25.30	1	2,148	0.05%
2020/09/09	1	24.90	0	0.00	25.15	1	2,135	0.05%
2020/09/08	5	26.05	5	25.10	25.15	0	2,131	0.00%
2020/09/07	1	25.65	2	25.55	25.70	-1	2,099	-0.05%
2020/09/04	1	24.45	0	0.00	24.50	1	2,001	0.05%
2020/09/01	10	24.50	0	0.00	24.45	10	2,049	0.49%
2020/08/24	0	0.00	1	24.35	24.25	-1	2,011	-0.05%
2020/08/20	1	24.85	0	0.00	24.15	1	2,068	0.05%
2020/08/19	2	25.53	0	0.00	25.40	2	2,022	0.10%
2020/08/18	5	26.00	2	25.70	25.35	3	1,980	0.15%
2020/08/13	1	24.60	0	0.00	24.55	1	1,904	0.05%
2020/08/11	1	25.20	0	0.00	25.00	1	1,911	0.05%
2020/08/10	0	25.25	0	0.00	25.25	0	1,900	0.00%
2020/08/07	1	25.70	3	25.53	25.70	-2	1,868	-0.11%
2020/08/06	1	24.95	0	0.00	24.90	1	1,839	0.05%
2020/08/05	0.4	25.25	1	25.20	25.25	-0.6	1,845	-0.03%
2020/08/03	1	26.25	2	25.93	26.40	-1	1,840	-0.05%
2020/07/31	0.1	24.80	6	24.70	24.80	-5.9	1,786	-0.33%
2020/07/30	9.1	25.22	19	25.19	25.15	-9.9	1,897	-0.52%
2020/07/29	0.1	24.70	0	0.00	24.70	0.1	1,876	0.00%
2020/07/28	0	23.65	0	0.00	23.70	0	1,827	0.00%
2020/07/27	1	24.25	0	0.00	24.00	1	1,829	0.05%
2020/07/24	0	24.05	0	0.00	24.05	0	1,834	0.00%
2020/07/22	5	25.00	0	0.00	24.70	5	1,832	0.27%
2020/07/21	10	24.70	0	0.00	24.60	10	1,772	0.57%
2020/07/17	10	24.50	0	0.00	24.10	10	1,737	0.58%
2020/07/15	0.5	23.80	2	24.50	23.80	-1.5	1,746	-0.08%
2020/07/08	0	23.60	1	23.90	23.65	-1	1,627	-0.06%
2020/07/07	0.1	23.45	0	0.00	23.45	0.1	1,623	0.00%
2020/07/02	0.1	23.00	0	0.00	23.10	0.1	1,629	0.01%
2020/06/24	7	23.80	7	24.00	23.25	0	1,648	0.00%
2020/06/22	0	0.00	1	23.30	23.25	-1	1,611	-0.06%
2020/06/18	0	23.70	0	0.00	23.70	0	1,618	0.00%
2020/06/16	0	23.80	0	0.00	23.85	0	1,633	0.00%
2020/06/12	3	23.40	0	0.00	23.75	3	1,657	0.18%
2020/06/09	0	0.00	19	25.34	25.30	-19	1,662	-1.14%
2020/06/08	19	25.78	5	25.65	25.55	14	1,676	0.84%
2020/06/05	0	0.00	20	25.10	25.20	-20	1,637	-1.22%
2020/06/04	2	24.90	0	0.00	24.80	2	1,634	0.12%
2020/06/02	0	0.00	5	25.00	25.15	-5	1,632	-0.31%
2020/06/01	5	25.10	1	25.10	25.10	4	1,619	0.25%
2020/05/29	24	24.95	9	25.17	24.80	15	1,600	0.94%
2020/05/28	11	24.98	0	0.00	24.50	11	1,548	0.71%
2020/05/27	0	0.00	1	24.25	24.85	-1	1,518	-0.07%
2020/05/22	0	0.00	1	24.25	23.80	-1	1,481	-0.07%
2020/05/20	1	24.35	0	0.00	24.25	1	1,469	0.07%
2020/05/18	0	0.00	20	24.25	24.50	-20	1,404	-1.42%
2020/05/15	0	0.00	1	23.15	23.50	-1	1,383	-0.07%
2020/05/14	1	24.40	0	0.00	23.75	1	1,366	0.07%
2020/05/13	22	25.00	3	24.90	24.85	19	1,340	1.42%
2020/05/12	2	25.08	2	25.03	24.75	0	1,322	0.00%
2020/05/11	0	0.00	12	24.60	25.00	-12	1,306	-0.92%
2020/05/08	17	24.14	0	0.00	24.00	17	1,296	1.31%
2020/05/07	0	0.00	9	23.75	23.90	-9	1,277	-0.70%
2020/05/06	0	0.00	1	24.95	24.35	-1	1,248	-0.08%
2020/04/21	0	0.00	46	20.03	19.60	-46	1,112	-4.14%
2020/04/16	7	19.21	0	0.00	19.65	7	1,140	0.61%
2020/04/10	3	19.00	0	0.00	19.05	3	1,132	0.27%
2020/04/09	1	18.90	0	0.00	19.00	1	1,135	0.09%
2020/04/07	1	18.00	5	18.15	18.35	-4	1,130	-0.35%
2020/04/06	34	17.55	0	0.00	17.70	34	1,132	3.00%
2020/04/01	2	17.45	1	17.40	17.50	1	1,127	0.09%
2020/03/31	4	17.74	0	0.00	17.60	4	1,123	0.36%
2020/03/18	10	17.15	0	0.00	17.00	10	1,073	0.93%
2020/03/16	0	0.00	1	19.05	18.00	-1	1,025	-0.10%
2020/03/11	1	22.30	0	0.00	22.10	1	949	0.11%
2020/02/11	0	0.00	1	23.40	24.65	-1	854	-0.12%
2020/01/30	0	0.00	4	25.30	24.50	-4	834	-0.48%
2020/01/14	0	26.35	0	26.35	26.35	0	843	0.00%
2020/01/10	0	0.00	12	26.20	26.25	-12	832	-1.44%
2020/01/03	5	26.94	0	0.00	26.95	5	870	0.57%
2020/01/02	4	27.05	0	0.00	27.10	4	860	0.46%
2019/12/31	2	26.75	0	0.00	26.85	2	854	0.23%
2019/12/30	2	26.90	0	0.00	26.95	2	853	0.23%
2019/10/24	0	0.00	2	27.05	27.10	-2	1,111	-0.18%
2019/10/22	20	27.38	20.1	27.72	27.15	-0.1	1,115	-0.01%
2019/10/21	8	27.10	8	27.40	27.50	0	1,079	0.00%
2019/10/15	0	0.00	1	27.20	27.20	-1	1,179	-0.08%
2019/10/09	0	26.05	0	0.00	26.20	0	1,170	0.00%
2019/08/15	0	0.00	7	25.70	25.70	-7	1,349	-0.52%
2019/08/07	0	0.00	1	26.45	26.40	-1	1,527	-0.07%
2019/08/01	0	0.00	1	26.25	26.35	-1	1,549	-0.06%
2019/07/22	0.1	26.75	0	0.00	26.85	0.1	1,729	0.00%
2019/07/19	5	27.55	0	0.00	27.20	5	1,716	0.29%
2019/07/18	0	0.00	1	27.40	27.30	-1	1,714	-0.06%
2019/07/17	1	27.40	0	0.00	27.25	1	1,666	0.06%
2019/07/16	2	27.23	0	0.00	27.05	2	1,607	0.12%
2019/07/02	8	26.85	8	26.96	27.05	0	1,625	0.00%
2019/06/21	0	0.00	13	26.45	26.60	-13	1,755	-0.74%
2019/06/19	10	26.40	0	0.00	26.30	10	1,825	0.55%
2019/06/14	13	26.90	0	0.00	26.50	13	2,128	0.61%
2019/06/03	0	0.00	0.4	26.30	26.45	-0.4	2,088	-0.02%
2019/05/29	0	0.00	8	26.85	26.35	-8	2,132	-0.38%
2019/05/23	2	27.20	0	0.00	27.00	2	2,339	0.09%
2019/05/14	0	0.00	1	25.20	25.30	-1	2,945	-0.03%
2019/05/09	0	26.30	0	26.30	26.25	0	3,088	0.00%
2019/05/06	12	28.19	12	27.79	27.65	0	3,088	0.00%
2019/05/03	0	0.00	46	28.09	27.30	-46	3,091	-1.49%
2019/05/02	0	0.00	1	26.60	26.70	-1	3,034	-0.03%
2019/04/30	0.9	26.05	0	0.00	26.05	0.9	3,021	0.03%
2019/04/26	0	0.00	5	26.00	26.10	-5	3,026	-0.17%
2019/04/25	6	26.23	0	0.00	26.20	6	3,052	0.20%
2019/04/24	5	26.50	0	0.00	26.25	5	3,056	0.16%
2019/04/22	1	26.50	0	0.00	26.40	1	3,045	0.03%
2019/04/16	1	26.25	0	0.00	26.35	1	3,068	0.03%
2019/04/09	1	27.65	1	27.75	27.80	0	3,003	0.00%
2019/04/03	15	27.35	1	27.30	27.30	14	2,986	0.47%
2019/04/02	10	27.30	30	27.23	27.30	-20	2,980	-0.67%
2019/03/29	4	28.90	0	0.00	28.20	4	3,007	0.13%
2019/03/25	30	27.87	0	0.00	27.75	30	2,971	1.01%
2019/03/22	22	28.96	80	29.44	28.50	-58	2,949	-1.97%
2019/03/21	38	29.99	95	29.64	29.50	-57	2,877	-1.98%
2019/03/20	26	29.35	0	0.00	29.25	26	2,735	0.95%
2019/03/19	28	28.72	0	0.00	28.45	28	2,623	1.07%
2019/03/18	4	28.93	0	0.00	28.55	4	2,601	0.15%
2019/03/15	30	28.03	0	0.00	28.70	30	2,579	1.16%
2019/03/14	2	27.30	0	0.00	27.60	2	2,546	0.08%
2019/03/13	10	27.30	0	0.00	27.35	10	2,561	0.39%
2019/03/11	22	27.31	5	27.85	27.75	17	2,571	0.66%
2019/03/07	0	0.00	15	27.45	27.40	-15	2,602	-0.58%
2019/03/05	0	0.00	1	28.50	28.50	-1	2,580	-0.04%
2019/02/25	5	29.15	0	0.00	29.35	5	2,499	0.20%
2019/02/22	5	28.40	0	0.00	28.20	5	2,414	0.21%
2019/02/20	30	28.56	25	28.77	28.95	5	2,315	0.22%
2019/02/19	46	28.61	31	28.90	29.10	15	2,203	0.68%
2019/02/18	14	26.80	0	0.00	26.70	14	1,946	0.72%
2019/02/13	0	0.00	6	24.38	24.60	-6	1,714	-0.35%
2019/02/12	3	24.15	4	24.49	24.30	-1	1,684	-0.06%
2019/01/15	10	24.20	3	24.30	24.30	7	1,520	0.46%
2019/01/11	16	24.70	0	0.00	24.40	16	1,529	1.05%
2019/01/04	0	0.00	1	23.80	23.60	-1	1,553	-0.06%
2019/01/03	0	0.00	1	24.65	24.15	-1	1,624	-0.06%
2018/12/28	0	0.00	3	25.20	25.40	-3	1,672	-0.18%
2018/12/27	0	0.00	10	25.30	25.00	-10	1,763	-0.57%
2018/12/22	11	25.88	8	25.85	26.20	3	2,224	0.13%
2018/12/20	0	0.00	10	25.92	25.85	-10	2,715	-0.37%
2018/12/03	0	0.00	1	29.20	29.15	-1	3,118	-0.03%
2018/11/29	1	30.05	0	0.00	29.90	1	3,072	0.03%
2018/11/27	0	0.00	6	30.08	29.90	-6	3,056	-0.20%
2018/11/26	7	29.67	18	29.79	30.30	-11	3,041	-0.36%
2018/11/23	1	32.25	0	0.00	32.00	1	2,990	0.03%
2018/11/22	1	32.80	0	0.00	32.65	1	2,980	0.03%
2018/11/21	3	33.15	3	33.07	33.05	0	2,971	0.00%
2018/11/20	8	33.02	0	0.00	33.00	8	2,966	0.27%
2018/11/19	1	32.80	0	0.00	32.85	1	2,981	0.03%
2018/11/14	5	34.31	3	33.70	33.65	2	2,998	0.07%
2018/11/13	5	31.98	5	32.00	32.50	0	2,910	0.00%
2018/11/12	5	32.70	0	0.00	32.35	5	2,919	0.17%
2018/11/07	0	32.50	0	0.00	32.60	0	2,903	0.00%
2018/11/02	0	0.00	10	32.60	32.95	-10	2,855	-0.35%
2018/10/31	0	0.00	8	32.28	32.20	-8	2,793	-0.29%
2018/10/30	30	32.51	12	32.38	31.90	18	2,791	0.64%
2018/10/26	1	31.85	1	31.75	31.40	0	2,769	0.00%
2018/10/25	0	0.00	15	32.15	31.30	-15	2,786	-0.54%
2018/10/24	0	0.00	20	31.62	31.85	-20	2,750	-0.73%
2018/10/23	1	31.90	0	0.00	31.70	1	2,757	0.04%
2018/10/22	3	32.00	6	32.32	32.20	-3	2,809	-0.11%
2018/10/19	22	31.98	0	0.00	32.15	22	2,876	0.76%
2018/10/18	0	0.00	5	32.12	32.05	-5	2,966	-0.17%
2018/10/17	0	0.00	30	31.70	31.35	-30	2,979	-1.01%
2018/10/16	0	0.00	19	32.08	31.30	-19	2,993	-0.63%
2018/10/15	8	31.59	0	32.00	31.80	8	2,998	0.27%
2018/10/12	4	30.49	8	32.08	32.20	-4	2,998	-0.13%
2018/10/11	4	31.80	56	31.54	31.50	-52	2,980	-1.74%
2018/10/09	2	34.70	0	0.00	34.95	2	2,938	0.07%
2018/10/08	14	35.95	6	35.78	35.30	8	2,986	0.27%
2018/10/05	35	35.53	25	34.92	35.10	10	3,037	0.33%
2018/10/04	12	37.70	11	37.05	37.75	1	2,988	0.03%
2018/10/03	14	39.03	4	39.95	38.10	10	2,958	0.34%
2018/10/02	12	40.11	6	39.95	40.05	6	2,852	0.21%
2018/10/01	8	41.34	8	41.34	41.60	0	2,765	0.00%
2018/09/28	39	41.14	4	41.04	39.80	35	2,552	1.37%
2018/09/27	83.3	41.74	63	41.88	42.70	20.3	2,425	0.84%
2018/09/26	27	39.33	5	40.30	41.15	22	2,053	1.07%
2018/09/25	11	35.45	0	0.00	37.45	11	1,803	0.61%
2018/09/21	5	34.34	1	34.70	34.05	4	1,777	0.23%
2018/09/20	7	34.48	0	0.00	34.70	7	1,790	0.39%
2018/09/19	13	34.75	0	0.00	34.15	13	1,866	0.70%
2018/09/06	10	34.20	10	34.11	34.05	0	2,370	0.00%
2018/09/03	0	0.00	30	35.57	34.50	-30	2,529	-1.19%
2018/08/31	30	35.30	0	0.00	35.30	30	2,545	1.18%
2018/08/24	1	38.20	4	37.55	37.30	-3	2,871	-0.10%
2018/08/23	3	38.70	0	0.00	38.20	3	2,896	0.10%
2018/08/15	0	0.00	63	33.58	33.15	-63	3,272	-1.92%
2018/08/13	0	0.00	0.9	35.10	35.10	-0.9	3,416	-0.03%
2018/08/07	4	37.84	0	0.00	37.85	4	4,066	0.10%
2018/08/06	2	37.40	0	0.00	37.30	2	4,265	0.05%
2018/08/03	4	37.90	0	0.00	37.95	4	4,580	0.09%
2018/08/02	5.2	37.71	0	0.00	37.75	5.2	4,827	0.11%
2018/08/01	10.4	39.57	0	0.00	38.65	10.4	4,964	0.21%
2018/07/30	0	0.00	12	40.75	40.75	-12	5,153	-0.23%
2018/07/18	36	15.59	0	0.00	15.60	36	5,229	0.69%
2018/07/17	26	16.02	0	0.00	15.85	26	5,248	0.50%
2018/07/16	36	16.77	0	0.00	16.55	36	5,300	0.68%
2018/07/13	4	15.18	10	15.30	15.50	-6	5,436	-0.11%
2018/07/12	18	15.10	0	0.00	15.15	18	5,518	0.33%
2018/07/11	18	15.34	0	0.00	15.15	18	5,621	0.32%
2018/07/10	10	15.53	0	0.00	15.45	10	5,750	0.17%
2018/07/09	15	15.45	0	0.00	15.30	15	6,005	0.25%
2018/07/04	0	0.00	20	16.42	16.10	-20	7,627	-0.26%
2018/07/03	5	17.00	3	17.50	17.00	2	7,720	0.03%
2018/06/29	15	17.93	18	18.00	17.85	-3	8,066	-0.04%
2018/06/28	18	17.81	15	17.85	17.75	3	8,279	0.04%
2018/06/27	15	18.40	18	17.95	18.05	-3	8,685	-0.03%
2018/06/26	18	18.05	22	17.94	17.65	-4	9,058	-0.04%
2018/06/25	18	18.26	20	18.65	18.15	-2	9,292	-0.02%
2018/06/22	18	18.47	16	18.66	18.40	2	9,531	0.02%
2018/06/21	15	19.05	15	19.15	18.90	0	9,520	0.00%
2018/06/20	4	19.13	3	19.05	19.10	1	9,512	0.01%
2018/06/19	15	19.75	24	19.76	19.35	-9	9,482	-0.09%
2018/06/15	12	19.11	11	19.20	19.10	1	9,398	0.01%
2018/06/14	31	19.94	0	0.00	19.70	31	9,338	0.33%
2018/06/13	0	0.00	31	19.19	19.70	-31	9,122	-0.34%
2018/06/12	1	17.95	1	18.00	17.95	0	8,940	0.00%
2018/06/08	2	18.40	10	18.15	18.10	-8	8,919	-0.09%
2018/06/07	31	18.27	0	0.00	18.30	31	8,910	0.35%
2018/06/05	7	18.50	6	18.65	18.50	1	8,900	0.01%
2018/06/04	0	0.00	9	18.94	18.85	-9	8,870	-0.10%
2018/06/01	2	18.90	0	0.00	18.90	2	8,831	0.02%
2018/05/30	17	18.49	0	0.00	18.50	17	8,779	0.19%
2018/05/29	10	18.60	2.1	18.84	18.45	7.9	8,778	0.09%
2018/05/28	0	18.15	0	0.00	18.25	0	8,746	0.00%
2018/05/25	2	18.75	5	19.00	18.70	-3	8,721	-0.03%
2018/05/24	11	19.11	17.1	19.27	19.30	-6.1	8,710	-0.07%
2018/05/23	0	0.00	2	18.85	18.05	-2	8,637	-0.02%
2018/05/22	12	18.96	0	0.00	18.95	12	8,568	0.14%
2018/05/18	1	19.35	0	0.00	19.50	1	8,493	0.01%
2018/05/17	21	19.27	0	0.00	19.15	21	8,462	0.25%
2018/05/16	2	20.50	0	0.00	20.30	2	8,321	0.02%
2018/05/15	0	0.00	2	21.20	20.85	-2	8,292	-0.02%
2018/05/14	0	0.00	0.4	20.30	20.30	-0.4	8,277	0.00%
2018/05/09	3	21.60	1	22.00	21.50	2	8,186	0.02%
2018/05/08	2	21.08	13	21.07	20.90	-11	8,040	-0.14%
2018/05/07	13	20.77	7	20.83	22.00	6	7,918	0.08%
2018/05/04	7	20.17	6	21.20	20.05	1	7,744	0.01%
2018/05/03	12	21.61	0	0.00	21.40	12	7,599	0.16%
2018/05/02	6	24.41	0	0.00	23.70	6	7,419	0.08%
2018/04/30	0	0.00	21	23.22	24.20	-21	7,147	-0.29%
2018/04/27	25	20.74	39	21.67	22.00	-14	6,924	-0.20%
2018/04/26	12	22.78	13	23.74	21.45	-1	6,817	-0.01%
2018/04/25	12	23.41	8	23.50	23.80	4	6,690	0.06%
2018/04/24	12	23.87	6	25.32	24.00	6	6,694	0.09%
2018/04/23	10	25.08	1	25.50	25.10	9	6,860	0.13%
2018/04/20	3	25.00	14	25.66	25.40	-11	6,824	-0.16%
2018/04/19	8	26.01	7	25.44	25.90	1	6,738	0.01%
2018/04/18	10	24.12	7	24.70	24.80	3	6,566	0.05%
2018/04/17	9	24.03	12	24.83	24.05	-3	6,658	-0.05%
2018/04/16	14	23.97	14	25.01	24.30	0	6,680	0.00%
2018/04/13	25	25.80	29	25.70	25.50	-4	6,977	-0.06%
2018/04/12	49.2	26.41	41	25.31	26.40	8.2	6,854	0.12%
2018/04/11	48	23.63	18	23.06	26.05	30	6,572	0.46%
2018/04/10	16	23.47	13	23.15	23.70	3	5,896	0.05%
2018/04/03	14.2	20.00	20	18.66	20.10	-5.8	5,118	-0.11%
2018/04/02	10	18.25	14	18.55	18.40	-4	4,878	-0.08%
2018/03/31	17	18.52	29	18.53	18.60	-12	4,723	-0.25%
2018/03/30	16	18.23	63	18.40	18.35	-47	4,498	-1.04%
2018/03/29	20	17.26	11	16.04	17.70	9	4,080	0.22%
2018/03/28	77	16.05	2	15.85	16.20	75	3,675	2.04%
2018/03/27	2	14.90	0	0.00	15.80	2	3,398	0.06%
2018/03/26	0	0.00	15	14.40	14.40	-15	3,143	-0.48%
2018/03/23	15	14.10	0	0.00	14.30	15	3,129	0.48%
2018/03/22	1	14.35	0	0.00	14.30	1	3,114	0.03%
2018/03/20	0	0.00	10	14.30	14.30	-10	3,107	-0.32%
2018/03/19	10	14.20	5	14.35	14.25	5	3,105	0.16%
2018/03/16	10	14.30	3	14.55	14.20	7	3,104	0.23%
2018/03/15	3	14.32	0	0.00	14.40	3	3,095	0.10%
2018/03/14	0	0.00	10	14.25	14.25	-10	3,092	-0.32%
2018/03/13	10	14.15	10	14.25	14.20	0	3,078	0.00%
2018/03/12	10	14.53	10	14.20	14.20	0	3,072	0.00%
2018/03/09	9	13.85	3	14.05	13.80	6	3,026	0.20%
2018/03/08	0	0.00	2	13.80	13.80	-2	3,027	-0.07%
2018/03/07	0	0.00	6	14.00	13.90	-6	3,028	-0.20%
2018/03/06	5	14.25	5	14.40	14.25	0	3,016	0.00%
2018/03/05	7	14.28	5	14.50	14.35	2	3,012	0.07%
2018/03/02	10	13.75	10	13.85	13.95	0	2,966	0.00%
2018/02/27	10	13.90	0	0.00	13.75	10	2,994	0.33%
2018/02/06	0	0.00	11	12.50	12.80	-11	2,951	-0.37%
2018/02/02	0	0.00	4	14.35	14.20	-4	2,894	-0.14%
2018/02/01	15	14.20	0	0.00	14.60	15	2,930	0.51%
2018/01/30	0	0.00	20	13.90	13.95	-20	2,988	-0.67%
2018/01/12	20	14.10	0	0.00	13.80	20	2,617	0.76%
2018/01/08	0	0.00	4	13.25	13.90	-4	1,768	-0.23%
2018/01/05	4	12.40	0	0.00	12.65	4	1,616	0.25%