台船 (2208)-元大-南崁券商分點個股進出

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
▼0.05
漲幅
-0.27%
成交量
2,117張
產業
上市航運類股
565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－元大-南崁券商分點個股進出

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

元大-南崁券商分點個股進出
元大-南崁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
2024/05/20	0	0.00	1	18.85	18.65	-1	5,106	-0.02%
2024/05/17	0	0.00	2	18.85	18.75	-2	5,150	-0.04%
2024/05/16	0	0.00	1.3	18.68	18.75	-1.3	5,221	-0.02%
2024/05/15	0.3	19.05	0	0.00	18.80	0.3	5,208	0.01%
2024/05/14	3	18.47	5	18.58	18.60	-2	5,105	-0.04%
2024/05/13	2	18.18	0	0.00	18.25	2	5,087	0.04%
2024/05/10	1	18.15	0	0.00	18.25	1	5,090	0.02%
2024/05/09	7	17.98	0	0.00	17.90	7	5,062	0.14%
2024/05/08	2	18.05	1	18.05	18.00	1	5,067	0.02%
2024/05/07	3	18.12	0	0.00	18.05	3	5,081	0.06%
2024/05/06	1	18.20	0	0.00	18.25	1	5,090	0.02%
2024/04/30	2	18.18	0	0.00	18.20	2	5,145	0.04%
2024/04/25	2	18.10	0	0.00	18.10	2	5,267	0.04%
2024/04/24	1	18.30	0	0.00	18.30	1	5,312	0.02%
2024/04/23	9	18.26	2	18.25	18.30	7	5,410	0.13%
2024/04/19	3	18.60	0	0.00	18.70	3	5,679	0.05%
2024/04/18	0	0.00	2	19.13	19.05	-2	6,197	-0.03%
2024/04/17	0	0.00	3	18.95	19.00	-3	6,202	-0.05%
2024/04/16	2	19.05	0	0.00	18.85	2	6,218	0.03%
2024/04/15	0	0.00	5	19.30	19.40	-5	6,169	-0.08%
2024/04/11	1	19.25	0	0.00	19.15	1	6,134	0.02%
2024/04/10	4	19.80	0	0.00	19.50	4	6,071	0.07%
2024/04/02	2	18.75	0	0.00	18.70	2	5,767	0.03%
2024/03/26	5	19.45	45.1	19.12	18.80	-40.1	5,614	-0.71%
2024/03/25	40	19.13	0	0.00	19.10	40	5,481	0.73%
2024/03/22	3	19.08	2	19.20	19.05	1	5,430	0.02%
2024/03/20	3	18.78	1	18.70	18.75	2	5,245	0.04%
2024/03/19	5	19.10	1	19.25	19.25	4	5,153	0.08%
2024/03/18	5	18.56	4	17.95	18.60	1	4,770	0.02%
2024/03/14	2	17.60	0	0.00	17.60	2	4,455	0.04%
2024/03/13	0	17.70	0	0.00	17.65	0	4,453	0.00%
2024/03/08	1	17.65	0	0.00	17.55	1	4,380	0.02%
2024/03/06	1	17.90	0	0.00	17.90	1	4,330	0.02%
2024/03/05	0	18.00	0	0.00	17.95	0	4,295	0.00%
2024/03/04	0	0.00	33	18.05	18.00	-33	4,260	-0.77%
2024/03/01	0	0.00	1	18.25	18.20	-1	4,242	-0.02%
2024/02/29	1	18.25	0	0.00	18.35	1	4,228	0.02%
2024/02/27	0	0.00	5.4	18.30	18.05	-5.4	4,145	-0.13%
2024/02/23	0.2	18.20	15	18.19	17.95	-14.8	4,062	-0.36%
2024/02/22	2.2	18.05	0	0.00	18.20	2.2	3,970	0.06%
2024/02/21	0.5	18.10	0	0.00	17.90	0.5	3,829	0.01%
2024/02/15	7	18.11	0	0.00	18.15	7	3,584	0.20%
2024/02/05	5	17.76	2	17.80	17.90	3	3,542	0.09%
2024/02/02	31	18.10	0	0.00	18.05	31	3,471	0.89%
2024/02/01	0	0.00	1	18.25	18.25	-1	3,441	-0.03%
2024/01/30	3	18.25	0	0.00	18.20	3	3,396	0.09%
2024/01/29	1	18.25	0	0.00	18.25	1	3,358	0.03%
2024/01/26	0	0.00	6	18.45	18.40	-6	3,340	-0.18%
2024/01/25	2	18.55	0	0.00	18.55	2	3,323	0.06%
2024/01/23	3	18.47	18	18.60	18.45	-15	3,225	-0.46%
2024/01/22	1	18.10	0	0.00	18.10	1	3,130	0.03%
2024/01/19	2	17.98	0	0.00	17.95	2	3,079	0.06%
2024/01/18	21	18.09	0	0.00	18.00	21	3,017	0.70%
2024/01/17	0	18.30	0	0.00	18.15	0	2,941	0.00%
2024/01/16	4.3	18.64	1	18.55	18.55	3.3	2,832	0.12%
2024/01/15	4.1	19.25	1	19.55	19.05	3.1	2,728	0.12%
2024/01/12	7.8	18.91	8	18.88	18.90	-0.2	2,509	-0.01%
2024/01/10	7	20.42	2	20.10	20.10	5	1,888	0.26%
2024/01/08	0	0.00	1	20.60	20.90	-1	1,802	-0.06%
2024/01/04	1.1	20.05	0	0.00	20.00	1.1	1,663	0.07%
2023/12/29	0	0.00	0.1	20.15	20.30	-0.1	1,680	-0.01%
2023/12/28	0	0.00	2	20.25	20.25	-2	1,655	-0.12%
2023/12/27	0	0.00	7	20.49	20.45	-7	1,648	-0.42%
2023/12/26	8	20.20	0	0.00	20.50	8	1,676	0.48%
2023/12/25	0	20.35	0.1	20.25	20.20	-0.1	1,733	0.00%
2023/12/21	0	0.00	1	20.65	20.65	-1	1,751	-0.06%
2023/12/19	0.2	20.75	0	0.00	20.60	0.2	1,821	0.01%
2023/12/18	3	21.45	0	0.00	21.20	3	1,888	0.16%
2023/12/06	0.1	21.90	0	0.00	21.65	0.1	2,223	0.00%
2023/12/05	1	22.35	1	21.95	22.05	0	2,238	0.00%
2023/12/04	1	22.25	0	0.00	22.20	1	2,227	0.04%
2023/12/01	4	21.65	2	21.75	21.60	2	2,201	0.09%
2023/11/28	3.2	21.85	1	21.65	21.70	2.2	2,317	0.09%
2023/11/27	0	0.00	1	21.70	21.60	-1	2,333	-0.04%
2023/11/24	1	21.65	0	0.00	21.60	1	2,324	0.04%
2023/11/09	0	20.50	0	0.00	20.45	0	2,527	0.00%
2023/11/08	0	20.70	0	0.00	20.60	0	2,556	0.00%
2023/11/06	1	20.80	0	0.00	20.90	1	2,735	0.04%
2023/11/02	0	0.00	1	20.45	20.50	-1	2,751	-0.04%
2023/10/24	0	0.00	1	20.25	20.40	-1	2,890	-0.03%
2023/10/19	1	20.65	0	0.00	20.70	1	2,950	0.03%
2023/10/12	0	0.00	3	21.30	21.35	-3	3,080	-0.10%
2023/10/02	21	22.40	20	22.15	22.25	1	3,115	0.03%
2023/09/20	4	24.79	0	0.00	24.65	4	3,243	0.12%
2023/09/19	2	23.85	0	0.00	23.90	2	2,977	0.07%
2023/09/15	2	23.85	0	0.00	23.45	2	2,945	0.07%
2023/09/13	0	0.00	0.2	23.20	23.20	-0.2	2,997	-0.01%
2023/09/12	0	0.00	1	23.90	23.25	-1	3,034	-0.03%
2023/09/11	1	24.30	0	0.00	23.90	1	3,042	0.03%
2023/09/08	0	0.00	1	23.90	24.00	-1	3,078	-0.03%
2023/09/06	2	24.15	0	0.00	23.80	2	3,151	0.06%
2023/08/30	0	0.00	0.2	22.85	22.90	-0.2	3,236	-0.01%
2023/08/24	1	22.85	5	23.00	22.90	-4	3,332	-0.12%
2023/08/23	0	0.00	1	21.50	22.20	-1	3,301	-0.03%
2023/08/22	1.2	21.27	6	21.38	21.30	-4.8	3,362	-0.14%
2023/08/21	1	21.50	1	21.40	21.25	0	3,437	0.00%
2023/08/18	1	21.15	0	0.00	21.45	1	3,513	0.03%
2023/08/17	1	20.45	0	0.00	21.20	1	3,639	0.03%
2023/08/16	1	20.75	0	0.00	20.80	1	3,837	0.03%
2023/08/15	1	21.25	0	0.00	21.25	1	3,863	0.03%
2023/08/14	1	21.20	0	0.00	21.30	1	3,929	0.03%
2023/08/10	4	21.45	18	21.60	21.65	-14	4,061	-0.34%
2023/08/09	1	23.45	1	23.60	23.55	0	4,065	0.00%
2023/07/31	1.2	23.59	0	0.00	23.35	1.2	4,567	0.03%
2023/07/28	3	23.27	0	0.00	23.25	3	4,696	0.06%
2023/07/26	1	23.25	0	0.00	23.10	1	4,966	0.02%
2023/07/20	0	0.00	10	23.40	23.60	-10	5,619	-0.18%
2023/07/18	3	23.30	0	0.00	23.20	3	6,021	0.05%
2023/07/17	5	23.55	0	0.00	23.70	5	6,255	0.08%
2023/07/14	1	23.70	1	23.80	23.70	0	6,647	0.00%
2023/07/12	2	24.20	1	24.10	24.10	1	8,602	0.01%
2023/07/11	1	24.65	0	0.00	24.45	1	10,315	0.01%
2023/07/10	0	0.00	1	23.95	24.00	-1	11,545	-0.01%
2023/07/07	2	24.30	0	0.00	24.15	2	12,009	0.02%
2023/07/05	5	24.76	3	24.85	24.70	2	12,664	0.02%
2023/07/04	0	0.00	1.2	25.21	24.95	-1.2	12,964	-0.01%
2023/07/03	5	24.46	2	24.85	24.95	3	13,434	0.02%
2023/06/30	4	25.13	1	25.30	24.75	3	13,414	0.02%
2023/06/29	1	24.75	1	24.65	24.75	0	13,260	0.00%
2023/06/28	0	0.00	1	24.35	24.35	-1	13,288	-0.01%
2023/06/27	0	0.00	10	23.85	23.75	-10	13,354	-0.07%
2023/06/26	1	24.10	0	0.00	24.00	1	13,520	0.01%
2023/06/20	1	24.25	0.1	24.40	24.30	0.9	13,572	0.01%
2023/06/19	0	0.00	3	24.77	24.65	-3	13,584	-0.02%
2023/06/16	1	24.20	2	24.05	24.25	-1	13,523	-0.01%
2023/06/15	0.1	23.95	1	23.90	24.00	-0.9	13,496	-0.01%
2023/06/14	1	23.65	2	23.78	23.80	-1	13,495	-0.01%
2023/06/13	2	24.08	6	24.10	24.00	-4	13,476	-0.03%
2023/06/12	0	0.00	5	24.40	24.40	-5	13,450	-0.04%
2023/06/09	1	24.75	1	24.85	24.85	0	13,444	0.00%
2023/06/08	1	25.00	0	0.00	25.00	1	13,524	0.01%
2023/06/07	1	25.20	2	25.00	25.00	-1	13,615	-0.01%
2023/06/05	2	25.05	7	25.06	25.25	-5	13,754	-0.04%
2023/06/02	5	24.55	0	0.00	24.55	5	13,692	0.04%
2023/06/01	2	24.30	3	24.30	24.50	-1	13,707	-0.01%
2023/05/31	2	24.28	0	0.00	24.15	2	13,726	0.01%
2023/05/30	0	0.00	5	24.30	24.20	-5	13,743	-0.04%
2023/05/26	3	24.33	1	24.15	24.15	2	14,024	0.01%
2023/05/25	4	25.19	0	0.00	25.00	4	14,202	0.03%
2023/05/24	1	25.30	1	25.50	25.50	0	14,532	0.00%
2023/05/23	12	25.18	0	0.00	25.20	12	14,960	0.08%
2023/05/22	25	25.52	21	25.65	25.75	4	15,172	0.03%
2023/05/19	9	24.59	3	24.68	24.40	6	15,107	0.04%
2023/05/18	0	0.00	3	24.72	24.55	-3	15,087	-0.02%
2023/05/17	5	24.57	7	24.61	24.50	-2	15,114	-0.01%
2023/05/16	3	24.10	4	24.20	24.20	-1	15,064	-0.01%
2023/05/15	13.2	24.25	7	24.24	24.40	6.2	15,050	0.04%
2023/05/10	0	0.00	2	24.10	24.00	-2	14,860	-0.01%
2023/05/09	4	24.10	5	24.15	24.00	-1	14,813	-0.01%
2023/05/05	10	24.45	3	24.65	24.45	7	14,788	0.05%
2023/05/04	4	25.05	1	25.40	24.95	3	14,725	0.02%
2023/05/03	4	25.84	0	0.00	25.60	4	14,602	0.03%
2023/05/02	4	26.18	5	25.95	26.00	-1	14,519	-0.01%
2023/04/28	22	26.19	37	26.00	25.95	-15	14,388	-0.10%
2023/04/27	6	25.73	7	25.96	25.80	-1	14,204	-0.01%
2023/04/26	2	25.50	0	0.00	25.60	2	14,028	0.01%
2023/04/25	51	26.45	43	26.44	25.80	8	13,919	0.06%
2023/04/24	1	26.20	4	26.35	26.20	-3	13,643	-0.02%
2023/04/21	3	25.72	11	25.74	25.90	-8	13,517	-0.06%
2023/04/20	5	26.21	19	26.23	26.00	-14	13,184	-0.11%
2023/04/19	8	26.46	3	26.90	26.35	5	12,924	0.04%
2023/04/18	23	26.91	58	27.24	27.30	-35	12,499	-0.28%
2023/04/17	90	27.55	80	27.78	28.00	10	11,720	0.09%
2023/04/14	144.8	27.24	134	26.82	26.45	10.8	10,447	0.10%	大買/大賣/
2023/04/13	18.1	25.70	19	26.29	26.85	-0.9	8,708	-0.01%
2023/04/12	23	24.32	31	24.39	24.45	-8	7,450	-0.11%
2023/04/11	3	24.07	27	24.01	23.60	-24	6,981	-0.34%
2023/04/10	3	23.87	4	23.64	24.05	-1	6,724	-0.01%
2023/04/07	3	23.08	0	0.00	22.80	3	6,381	0.05%
2023/04/06	1	23.95	13	24.30	23.75	-12	6,051	-0.20%
2023/03/28	0	23.10	0	0.00	23.45	0	5,472	0.00%
2023/03/27	1	23.60	1	23.70	23.50	0	5,380	0.00%
2023/03/23	0	0.00	9	22.60	22.40	-9	5,440	-0.17%
2023/03/22	0	0.00	1	22.25	22.25	-1	5,405	-0.02%
2023/03/17	0.1	21.70	0	0.00	21.65	0.1	5,452	0.00%
2023/03/14	0	21.70	0	0.00	21.55	0	5,476	0.00%
2023/03/13	5	22.05	0	0.00	21.85	5	5,537	0.09%
2023/03/10	5	22.60	0	0.00	22.55	5	5,579	0.09%
2023/03/09	0	0.00	2	23.50	23.55	-2	5,546	-0.04%
2023/03/08	5	23.05	0	0.00	23.20	5	5,953	0.08%
2023/03/07	11	23.08	0	0.00	22.90	11	6,051	0.18%
2023/03/03	1	23.10	1	23.00	22.90	0	6,013	0.00%
2023/03/02	0	0.00	2	23.05	23.05	-2	6,033	-0.03%
2023/03/01	9	23.03	0	0.00	22.80	9	6,074	0.15%
2023/02/24	7	23.61	0	0.00	23.55	7	5,998	0.12%
2023/02/23	9	24.36	11	24.48	24.05	-2	5,785	-0.03%
2023/02/22	1	24.55	6	24.37	24.20	-5	5,503	-0.09%
2023/02/21	4	23.98	9	23.75	23.90	-5	5,138	-0.10%
2023/02/20	1	23.15	4	22.74	23.25	-3	4,657	-0.06%
2023/02/17	0	0.00	1	21.40	21.50	-1	4,327	-0.02%
2023/02/16	1	21.00	0	0.00	20.85	1	4,204	0.02%
2023/02/15	2	21.10	0	0.00	21.00	2	4,246	0.05%
2023/02/13	0	0.00	1	21.05	21.00	-1	4,358	-0.02%
2023/02/10	1	20.90	0	0.00	20.65	1	4,522	0.02%
2023/02/09	0	0.00	1	20.60	20.50	-1	4,544	-0.02%
2023/02/03	0	0.00	4	20.49	20.45	-4	4,443	-0.09%
2023/02/02	0	0.00	2	20.05	20.10	-2	4,350	-0.05%
2023/01/31	0	0.00	1	19.45	19.35	-1	4,223	-0.02%
2023/01/30	1	18.65	0	0.00	18.70	1	4,170	0.02%
2023/01/13	1	18.55	0	0.00	18.45	1	4,135	0.02%
2023/01/05	0	0.00	1	19.25	19.00	-1	4,116	-0.02%
2022/12/27	1	20.10	1	19.60	19.80	0	4,053	0.00%
2022/12/26	0	0.00	1	19.55	19.55	-1	3,973	-0.03%
2022/12/22	1	19.90	0	0.00	19.60	1	3,959	0.03%
2022/12/15	0	0.00	2	20.65	20.30	-2	3,799	-0.05%
2022/12/14	0	0.00	2	19.75	19.70	-2	3,580	-0.06%
2022/12/12	2	19.90	0	0.00	19.55	2	3,539	0.06%
2022/12/09	0	0.00	2	20.00	19.90	-2	3,509	-0.06%
2022/12/07	1	19.75	0.1	19.65	19.65	0.9	3,400	0.03%
2022/12/05	0	0.00	1	20.15	19.90	-1	3,272	-0.03%
2022/12/02	6	19.83	2	20.05	19.95	4	3,171	0.13%
2022/12/01	0	0.00	3	19.77	19.55	-3	3,017	-0.10%
2022/11/30	6	20.45	7	20.62	19.90	-1	2,906	-0.03%
2022/11/29	2	19.18	2	19.85	19.85	0	2,364	0.00%
2022/11/24	2	18.45	0	0.00	18.40	2	2,107	0.09%
2022/11/23	0	0.00	1	18.60	18.45	-1	2,030	-0.05%
2022/11/18	1	18.00	0	0.00	17.80	1	1,846	0.05%
2022/11/14	1	18.50	1	18.55	18.50	0	1,714	0.00%
2022/11/10	1	19.10	0	0.00	18.95	1	1,586	0.06%
2022/11/09	0	0.00	0.2	18.65	18.65	-0.2	1,411	-0.01%
2022/11/08	2	18.98	0	0.00	18.50	2	1,331	0.15%
2022/11/07	1	17.70	1	17.85	18.15	0	1,088	0.00%
2022/10/14	10	15.05	5	15.00	15.00	5	941	0.53%
2022/10/05	2	16.35	1	16.60	16.25	1	916	0.11%
2022/10/04	0	0.00	1	16.25	16.35	-1	920	-0.11%
2022/09/30	0	0.00	1	15.85	15.85	-1	917	-0.11%
2022/09/28	3	16.70	1.4	15.87	15.90	1.6	902	0.18%
2022/09/26	0	0.00	2	16.90	16.75	-2	877	-0.23%
2022/09/14	0	0.00	2	17.90	17.95	-2	909	-0.22%
2022/09/12	0	0.00	2	18.10	18.25	-2	963	-0.21%
2022/08/31	0	0.00	2	18.25	18.35	-2	1,061	-0.19%
2022/08/19	0	0.00	1	18.45	18.50	-1	1,064	-0.09%
2022/08/05	0	0.00	2	18.10	18.35	-2	1,163	-0.17%
2022/07/28	0	0.00	10	17.90	17.90	-10	1,291	-0.77%
2022/07/14	0	0.00	1	18.15	18.10	-1	1,539	-0.06%
2022/07/13	0	0.00	3	17.87	17.95	-3	1,553	-0.19%
2022/07/05	0	0.00	1	17.45	17.80	-1	1,635	-0.06%
2022/07/04	0	0.00	2	17.25	17.20	-2	1,641	-0.12%
2022/07/01	1	17.50	0	0.00	17.25	1	1,661	0.06%
2022/06/29	1	18.20	0	0.00	18.15	1	1,648	0.06%
2022/06/27	0	0.00	2	18.50	18.50	-2	1,677	-0.12%
2022/06/21	5	18.00	0	0.00	18.10	5	1,674	0.30%
2022/06/20	1	17.70	0	0.00	17.60	1	1,678	0.06%
2022/06/17	0	18.25	0	0.00	18.25	0	1,680	0.00%
2022/06/07	1	19.60	0	0.00	19.50	1	1,780	0.06%
2022/05/30	0	0.00	1	19.55	19.70	-1	1,993	-0.05%
2022/05/26	1	19.50	0	0.00	19.40	1	2,040	0.05%
2022/05/17	0	0.00	3	18.85	18.85	-3	2,186	-0.14%
2022/05/13	0	0.00	0.3	19.00	18.95	-0.3	2,187	-0.01%
2022/05/05	0	0.00	20	20.70	20.70	-20	2,023	-0.99%
2022/04/29	0	0.00	3	21.10	21.00	-3	2,039	-0.15%
2022/04/28	1	21.45	1	20.95	20.95	0	2,057	0.00%
2022/04/27	23	21.83	20	21.50	21.35	3	2,025	0.15%
2022/04/26	3	22.10	1.5	21.95	21.65	1.5	1,967	0.08%
2022/04/20	2	21.70	0	0.00	21.60	2	1,954	0.10%
2022/04/18	3.5	21.41	0	0.00	21.25	3.5	1,930	0.18%
2022/04/11	2	20.50	1	20.50	20.45	1	1,957	0.05%
2022/04/08	1	20.80	0	0.00	20.75	1	1,982	0.05%
2022/04/07	0	0.00	6	21.15	20.80	-6	1,980	-0.30%
2022/03/30	0	0.00	5	21.15	21.15	-5	2,001	-0.25%
2022/03/29	2	21.10	0	0.00	21.20	2	2,000	0.10%
2022/03/24	0	0.00	3	21.60	21.55	-3	1,988	-0.15%
2022/03/23	1	21.85	0	0.00	21.75	1	1,997	0.05%
2022/03/22	3	22.10	0	0.00	22.05	3	1,990	0.15%
2022/03/14	1	21.70	0	0.00	21.60	1	2,006	0.05%
2022/03/10	5	22.06	0	0.00	22.00	5	2,011	0.25%
2022/03/09	2	21.88	1	22.10	22.10	1	1,963	0.05%
2022/03/08	5	21.25	0	0.00	21.20	5	1,887	0.26%
2022/03/04	0	0.00	1	21.90	21.65	-1	1,872	-0.05%
2022/03/03	0	0.00	2	21.80	21.90	-2	1,876	-0.11%
2022/03/02	0	0.00	2	21.60	21.70	-2	1,865	-0.11%
2022/02/23	4	21.35	0	0.00	21.50	4	1,865	0.21%
2022/02/22	7	21.23	0	0.00	21.20	7	1,881	0.37%
2022/02/21	1	21.65	0	0.00	21.70	1	1,882	0.05%
2022/02/18	3	22.05	1	21.75	21.75	2	1,886	0.11%
2022/02/16	2	21.20	0	0.00	21.25	2	1,830	0.11%
2022/02/09	0	0.00	2	21.23	21.25	-2	1,930	-0.10%
2022/02/08	1	21.05	0	0.00	21.20	1	1,951	0.05%
2022/02/07	3	20.85	0	0.00	20.90	3	1,982	0.15%
2022/01/24	1	20.00	0	0.00	20.15	1	2,129	0.05%
2022/01/21	1	20.50	0	0.00	20.40	1	2,141	0.05%
2022/01/20	0	0.00	1	20.75	20.80	-1	2,133	-0.05%
2022/01/14	1	20.70	0	0.00	20.90	1	2,168	0.05%
2022/01/13	3	21.30	0	0.00	21.15	3	2,159	0.14%
2022/01/07	0	0.00	2	21.80	21.80	-2	2,172	-0.09%
2022/01/05	0	0.00	1	22.00	21.90	-1	2,176	-0.05%
2022/01/04	0	0.00	3	22.13	22.20	-3	2,212	-0.14%
2022/01/03	0	0.00	5	22.22	22.15	-5	2,192	-0.23%
2021/12/29	4	21.99	0	0.00	21.85	4	2,209	0.18%
2021/12/27	1	21.40	0	0.00	21.40	1	2,301	0.04%
2021/12/23	1	21.45	0	0.00	21.45	1	2,381	0.04%
2021/12/22	1	21.50	0	0.00	21.45	1	2,400	0.04%
2021/12/21	0	0.00	6	21.50	21.45	-6	2,419	-0.25%
2021/12/14	3	21.55	0.4	21.60	21.40	2.6	2,489	0.10%
2021/12/09	3	22.08	0	0.00	22.05	3	2,475	0.12%
2021/12/07	0.4	22.28	0	0.00	22.20	0.4	2,465	0.02%
2021/12/06	3	22.30	5	22.21	22.10	-2	2,475	-0.08%
2021/12/02	4	21.93	0	0.00	21.85	4	2,540	0.16%
2021/11/30	1	21.90	2	22.30	22.30	-1	2,629	-0.04%
2021/11/29	1	21.65	0	0.00	21.70	1	2,647	0.04%
2021/11/26	2	22.05	0	0.00	22.00	2	2,702	0.07%
2021/11/24	0	0.00	10	22.42	22.50	-10	2,838	-0.35%
2021/11/23	6	22.15	3	22.35	22.00	3	2,835	0.11%
2021/11/22	2	22.08	11	22.17	22.35	-9	2,885	-0.31%
2021/11/19	4	22.26	4	22.50	22.15	0	2,920	0.00%
2021/11/18	1	22.15	0	0.00	22.25	1	3,017	0.03%
2021/11/17	4	22.26	0	0.00	22.25	4	3,271	0.12%
2021/11/16	5	22.80	0	0.00	22.50	5	3,313	0.15%
2021/11/15	0	0.00	10	22.61	22.60	-10	3,606	-0.28%
2021/11/12	0	0.00	1	22.60	22.40	-1	3,764	-0.03%
2021/11/11	2	22.30	0	0.00	22.10	2	3,788	0.05%
2021/11/10	1	22.45	0	0.00	22.50	1	3,851	0.03%
2021/11/09	1	22.80	0	0.00	22.70	1	4,035	0.02%
2021/11/05	3	22.30	0	0.00	22.15	3	4,069	0.07%
2021/11/04	2	22.70	5	22.55	22.40	-3	4,078	-0.07%
2021/11/03	1	23.00	0	0.00	22.90	1	4,075	0.02%
2021/11/02	1	22.30	0	0.00	22.15	1	4,000	0.02%
2021/11/01	2	22.30	0	0.00	22.15	2	4,030	0.05%
2021/10/28	1	21.55	11	21.69	21.55	-10	4,050	-0.25%
2021/10/25	0	0.00	1	21.55	21.55	-1	4,256	-0.02%
2021/10/22	0	0.00	1	21.25	21.25	-1	4,341	-0.02%
2021/10/21	1	21.60	0	0.00	21.55	1	4,411	0.02%
2021/10/20	10	21.50	0	0.00	21.60	10	4,478	0.22%
2021/10/15	5	21.00	0	0.00	20.90	5	4,860	0.10%
2021/10/06	1	21.20	0	0.00	21.20	1	6,070	0.02%
2021/10/05	1	21.60	0	0.00	21.60	1	6,279	0.02%
2021/10/04	0	0.00	2	21.80	21.60	-2	6,420	-0.03%
2021/09/30	1	22.80	0	0.00	23.10	1	7,031	0.01%
2021/09/28	1	23.00	0	0.00	22.90	1	8,859	0.01%
2021/09/24	2	23.40	0	0.00	23.05	2	9,911	0.02%
2021/09/10	0	0.00	12	23.49	23.50	-12	24,448	-0.05%
2021/09/09	1	23.10	47	23.05	23.10	-46	26,598	-0.17%
2021/09/08	0	0.00	2	23.30	23.20	-2	27,334	-0.01%
2021/09/07	0	0.00	1	23.60	23.50	-1	29,832	0.00%
2021/09/06	0	0.00	1	23.70	23.40	-1	31,157	0.00%
2021/09/03	2	24.35	0	0.00	23.85	2	31,286	0.01%
2021/09/02	2	24.20	6	24.10	24.10	-4	31,329	-0.01%
2021/09/01	2	24.20	0	0.00	24.10	2	31,427	0.01%
2021/08/31	6	24.65	1	24.55	24.65	5	31,969	0.02%
2021/08/30	0	0.00	37	24.20	24.20	-37	32,038	-0.12%
2021/08/26	3	24.40	1	24.20	24.00	2	32,704	0.01%
2021/08/25	0.5	24.10	0	0.00	24.20	0.5	33,286	0.00%
2021/08/24	2	24.18	1	24.00	23.85	1	33,357	0.00%
2021/08/23	17	24.24	10	24.10	24.00	7	33,394	0.02%
2021/08/20	9	23.48	0	0.00	23.10	9	33,387	0.03%
2021/08/19	35	24.09	10	24.30	23.50	25	33,397	0.07%
2021/08/18	1	23.00	2	23.33	24.10	-1	33,180	0.00%
2021/08/16	5	23.37	2	23.45	23.20	3	33,777	0.01%
2021/08/13	2	24.13	0	0.00	23.95	2	34,091	0.01%
2021/08/11	1	23.40	21	23.26	23.35	-20	34,116	-0.06%
2021/08/10	6	23.82	2	24.00	23.75	4	34,202	0.01%
2021/08/06	0	0.00	2	24.40	23.95	-2	34,464	-0.01%
2021/08/05	2	23.90	0	0.00	23.95	2	34,663	0.01%
2021/08/04	0	0.00	3	24.23	24.25	-3	35,038	-0.01%
2021/08/03	0	0.00	2	24.15	24.00	-2	35,280	-0.01%
2021/08/02	1	24.25	1	24.10	24.20	0	35,478	0.00%
2021/07/30	0	0.00	15	24.12	24.05	-15	35,601	-0.04%
2021/07/29	0	0.00	2	24.68	24.70	-2	35,684	-0.01%
2021/07/27	3	25.18	2	24.80	24.40	1	36,236	0.00%
2021/07/23	1	25.30	1	25.00	25.20	0	36,871	0.00%
2021/07/22	0	0.00	1	24.35	24.35	-1	37,094	0.00%
2021/07/21	1	24.50	1	24.85	24.10	0	37,461	0.00%
2021/07/20	1	24.80	3	25.10	24.80	-2	38,136	-0.01%
2021/07/16	0	0.00	120	25.13	25.15	-120	40,374	-0.30%	大賣/鉅額交易
2021/07/15	6	26.24	4	25.86	25.75	2	41,689	0.00%
2021/07/14	0	0.00	5	24.85	24.90	-5	42,415	-0.01%
2021/07/13	2	25.90	23	25.65	25.20	-21	43,019	-0.05%
2021/07/12	0	0.00	7	26.44	25.80	-7	42,947	-0.02%
2021/07/09	5	26.52	7	26.69	26.40	-2	42,805	0.00%
2021/07/08	14	27.31	9	27.06	27.05	5	42,891	0.01%
2021/07/07	28	27.61	12	27.25	27.50	16	42,832	0.04%
2021/07/06	90	27.76	50	27.85	28.25	40	42,444	0.09%
2021/07/05	24	26.00	44.1	26.02	26.95	-20.1	41,278	-0.05%
2021/07/02	37.5	26.73	16	26.65	26.60	21.5	40,903	0.05%
2021/07/01	27	27.74	39	27.96	27.10	-12	40,656	-0.03%
2021/06/30	42	28.15	91	27.92	27.85	-49	40,332	-0.12%
2021/06/29	41	28.97	32	28.57	28.10	9	39,878	0.02%
2021/06/28	65	28.93	52	28.92	28.90	13	39,901	0.03%
2021/06/25	230	28.72	162.2	28.38	27.90	67.8	38,693	0.18%	大買/大賣/
2021/06/24	89	29.05	124	28.44	28.45	-35	37,832	-0.09%	大賣/
2021/06/23	79.2	28.72	102	29.26	28.15	-22.8	35,736	-0.06%	大賣/
2021/06/22	178.1	32.91	120	32.39	31.25	58.1	34,203	0.17%	大買/大賣/
2021/06/21	50	30.31	62.2	30.59	31.10	-12.2	30,045	-0.04%
2021/06/18	90.1	28.75	109	28.62	28.30	-18.9	27,198	-0.07%	大賣/
2021/06/17	6	27.08	10.1	27.43	27.10	-4.1	25,096	-0.02%
2021/06/16	84	27.47	68.1	27.62	26.65	15.9	24,395	0.07%
2021/06/15	18	24.62	23	24.94	26.15	-5	21,945	-0.02%
2021/06/08	4.1	24.42	1	24.30	24.10	3.1	20,565	0.01%
2021/06/07	0	0.00	3	23.90	23.90	-3	20,083	-0.01%
2021/06/04	9	23.66	13	24.06	24.10	-4	19,964	-0.02%
2021/06/03	2	23.70	11	24.05	24.00	-9	19,624	-0.05%
2021/06/02	12	23.76	9	23.13	23.40	3	19,299	0.02%
2021/06/01	3	22.10	7.4	22.38	22.75	-4.4	18,664	-0.02%
2021/05/31	8	22.13	10	22.75	22.05	-2	18,570	-0.01%
2021/05/28	16	22.89	4	22.65	22.65	12	18,435	0.07%
2021/05/26	2.5	21.84	6	22.00	21.95	-3.5	18,494	-0.02%
2021/05/25	5	21.93	0	0.00	22.00	5	18,527	0.03%
2021/05/24	6	23.00	6	22.25	22.40	0	18,330	0.00%
2021/05/21	0	0.00	6	21.90	21.90	-6	17,771	-0.03%
2021/05/19	7	20.32	0	0.00	20.45	7	17,365	0.04%
2021/05/18	0	0.00	6	19.33	20.05	-6	17,255	-0.03%
2021/05/17	6	18.58	5	18.65	18.25	1	17,120	0.01%
2021/05/14	3.3	19.91	116	20.12	20.10	-112.8	16,930	-0.67%	大賣/鉅額交易
2021/05/13	7	19.93	0	0.00	19.80	7	16,782	0.04%
2021/05/12	4	21.60	5	21.77	20.75	-1	16,521	-0.01%
2021/05/11	3	23.62	2	24.25	23.00	1	16,099	0.01%
2021/05/10	12	24.72	3	24.82	24.65	9	15,833	0.06%
2021/05/07	1	23.95	0	0.00	24.75	1	15,601	0.01%
2021/05/06	4	24.26	3	24.20	23.75	1	15,417	0.01%
2021/05/05	1	23.50	5	24.22	23.90	-4	15,253	-0.03%
2021/05/04	14.3	25.37	6.5	24.20	23.75	7.8	15,096	0.05%
2021/05/03	41.5	25.97	36	26.23	25.50	5.5	14,515	0.04%
2021/04/29	6	25.82	23	25.16	25.30	-17	14,021	-0.12%
2021/04/28	2	26.13	10	25.81	25.65	-8	13,724	-0.06%
2021/04/27	40	27.36	9	26.76	26.50	31	13,380	0.23%
2021/04/26	98	27.57	16	27.49	27.30	82	12,907	0.64%
2021/04/23	81	26.19	9	26.05	25.80	72	12,086	0.60%
2021/04/22	138	29.19	135	28.78	27.00	3	11,549	0.03%	大買/大賣/
2021/04/21	60	25.98	63	26.97	27.60	-3	9,621	-0.03%
2021/04/20	47	25.39	11	25.28	25.10	36	8,117	0.44%
2021/04/19	38	23.61	44.1	24.06	24.60	-6.1	7,019	-0.09%
2021/04/16	6	22.37	7	22.26	22.40	-1	6,198	-0.02%
2021/04/15	3	22.22	0	22.25	22.15	3	6,025	0.05%
2021/04/14	2	22.33	10	22.35	22.35	-8	5,967	-0.13%
2021/04/13	5	22.16	1.3	22.21	21.90	3.7	5,771	0.06%
2021/04/12	27	22.55	2.1	22.50	22.30	25	5,613	0.44%
2021/04/09	47	22.65	1	22.55	22.60	46	5,550	0.83%
2021/04/08	21.1	22.45	2	22.35	22.50	19.1	5,392	0.35%
2021/04/07	6	22.00	0	0.00	22.15	6	5,263	0.11%
2021/04/06	17.4	22.48	2.1	22.40	22.40	15.3	5,191	0.29%
2021/04/01	2	21.90	7	22.06	22.15	-5	5,110	-0.10%
2021/03/31	16.1	21.34	34	21.49	21.45	-17.9	4,798	-0.37%
2021/03/30	3	22.98	1	22.85	22.25	2	3,993	0.05%
2021/03/24	0	0.00	1	22.75	22.55	-1	5,463	-0.02%
2021/03/23	1	22.50	0	0.00	22.75	1	5,487	0.02%
2021/03/22	2	22.45	0	22.95	22.95	2	5,462	0.04%
2021/03/19	4	22.33	6	22.45	22.30	-2	5,380	-0.04%
2021/03/18	2.1	22.75	0	0.00	22.60	2.1	5,313	0.04%
2021/03/17	3	23.32	5	22.94	22.90	-2	5,234	-0.04%
2021/03/16	8	22.63	0	0.00	23.10	8	5,088	0.16%
2021/03/15	1	22.00	0	0.00	21.90	1	4,942	0.02%
2021/03/11	1	22.15	7	21.96	21.90	-6	4,838	-0.12%
2021/03/02	1	23.40	0	0.00	23.40	1	4,574	0.02%
2021/02/26	11	23.60	0	0.00	23.95	11	4,553	0.24%
2021/02/25	3	25.95	0	0.00	26.50	3	4,253	0.07%
2021/02/24	1	25.55	0	0.00	25.30	1	4,134	0.02%
2021/02/23	3	25.25	0	0.00	25.25	3	4,084	0.07%
2021/01/25	0	0.00	4	24.45	24.75	-4	3,857	-0.10%
2021/01/21	4	23.95	0	0.00	24.00	4	3,859	0.10%
2021/01/20	0	0.00	3	24.10	24.05	-3	3,859	-0.08%
2021/01/08	0	0.00	1	27.00	26.45	-1	3,680	-0.03%
2021/01/06	0	0.00	10	27.40	26.50	-10	3,633	-0.28%
2021/01/05	0	0.00	1	27.75	27.60	-1	3,567	-0.03%
2021/01/04	1	28.20	3	28.22	28.25	-2	3,547	-0.06%
2020/12/31	1	28.70	1	28.55	28.45	0	3,478	0.00%
2020/12/29	4	29.80	1	28.80	28.80	3	3,435	0.09%
2020/12/28	6	29.98	3	29.85	29.35	3	3,310	0.09%
2020/12/25	1	28.80	2	28.38	28.30	-1	3,066	-0.03%
2020/12/24	2	28.60	1	28.80	28.65	1	2,989	0.03%
2020/12/23	30	28.20	8	27.74	29.00	22	2,911	0.76%
2020/12/22	11	31.45	7	29.65	28.05	4	2,739	0.15%
2020/12/21	1	30.30	0	0.00	30.95	1	1,990	0.05%
2020/12/18	0	0.00	7	26.98	28.15	-7	1,510	-0.46%
2020/12/17	6	25.80	1	25.75	25.60	5	1,250	0.40%
2020/12/16	1	24.90	0	0.00	25.30	1	1,210	0.08%
2020/12/11	0	0.00	1	24.60	24.60	-1	1,199	-0.08%
2020/12/10	1	24.85	0	0.00	24.70	1	1,197	0.08%
2020/12/09	1	24.75	0	0.00	24.85	1	1,218	0.08%
2020/11/26	10	25.25	0	0.00	25.25	10	1,570	0.64%
2020/11/25	1	25.00	10	25.28	25.05	-9	1,603	-0.56%
2020/11/10	5	24.50	0	0.00	24.60	5	1,770	0.28%
2020/11/02	5	24.40	0	0.00	24.50	5	1,970	0.25%
2020/10/30	5	24.60	0	0.00	24.60	5	1,986	0.25%
2020/10/28	0	0.00	1	25.50	25.25	-1	2,105	-0.05%
2020/10/26	0	0.00	6	25.32	25.15	-6	2,154	-0.28%
2020/10/21	0	0.00	2	24.83	24.90	-2	2,212	-0.09%
2020/10/19	10	24.40	0	0.00	24.90	10	2,231	0.45%
2020/10/12	0	0.00	20	25.00	25.15	-20	2,325	-0.86%
2020/09/15	0	0.00	1	25.15	24.95	-1	2,384	-0.04%
2020/09/09	1	25.15	0	0.00	25.15	1	2,135	0.05%
2020/09/07	2	25.55	0	0.00	25.70	2	2,099	0.10%
2020/08/31	4	24.95	0	0.00	24.75	4	2,042	0.20%
2020/08/20	0	0.00	1	24.00	24.15	-1	2,068	-0.05%
2020/08/19	11	25.43	12	25.50	25.40	-1	2,022	-0.05%
2020/08/18	1.2	25.64	0	0.00	25.35	1.2	1,980	0.06%
2020/08/11	0.3	25.00	0	0.00	25.00	0.3	1,911	0.01%
2020/08/10	2	25.68	0	0.00	25.25	2	1,900	0.11%
2020/08/05	10	25.25	0	0.00	25.25	10	1,845	0.54%
2020/07/29	0	0.00	1	23.60	24.70	-1	1,876	-0.05%
2020/07/23	0	0.00	1	24.35	24.40	-1	1,835	-0.05%
2020/07/21	1	24.80	0	0.00	24.60	1	1,772	0.06%
2020/07/17	1	24.70	0	0.00	24.10	1	1,737	0.06%
2020/07/16	0	0.00	1	24.60	24.55	-1	1,758	-0.06%
2020/07/15	1	24.25	0	0.00	23.80	1	1,746	0.06%
2020/06/19	0	0.00	0.8	23.60	23.60	-0.8	1,617	-0.05%
2020/06/10	0	0.00	1	24.90	25.00	-1	1,645	-0.06%
2020/06/08	0	0.00	4	25.45	25.55	-4	1,676	-0.24%
2020/05/21	1	24.30	0	0.00	24.30	1	1,473	0.07%
2020/05/20	0	0.00	1.5	24.56	24.25	-1.5	1,469	-0.10%
2020/05/13	0	0.00	1	25.10	24.85	-1	1,340	-0.07%
2020/05/08	4	24.21	1	24.20	24.00	3	1,296	0.23%
2020/05/06	2	24.18	1.4	24.43	24.35	0.6	1,248	0.05%
2020/05/04	0	0.00	1	21.55	21.25	-1	1,095	-0.09%
2020/04/23	1	19.60	0	0.00	19.75	1	1,116	0.09%
2020/04/09	0.6	19.00	0	0.00	19.00	0.6	1,135	0.06%
2020/03/20	0	0.00	2	16.50	17.10	-2	1,111	-0.18%
2020/02/19	0	0.00	1	24.10	24.05	-1	854	-0.12%
2020/02/06	0	0.00	2	23.65	23.60	-2	869	-0.23%
2020/01/06	2	26.80	0	0.00	26.80	2	877	0.23%
2020/01/03	0	0.00	1	26.95	26.95	-1	870	-0.11%
2019/12/23	0	0.00	1	27.05	27.15	-1	843	-0.12%
2019/12/20	1	26.75	0	0.00	26.75	1	826	0.12%
2019/12/18	2	26.80	0	0.00	26.95	2	831	0.24%
2019/12/12	0	0.00	1	26.50	26.50	-1	904	-0.11%
2019/12/09	0	0.00	1	26.85	26.80	-1	1,038	-0.10%
2019/12/04	1.2	26.34	0	0.00	26.35	1.2	1,026	0.11%
2019/11/08	1	27.60	0	0.00	27.10	1	1,117	0.09%
2019/10/23	0	0.00	10	27.00	27.00	-10	1,112	-0.90%
2019/10/22	1	27.20	0	0.00	27.15	1	1,115	0.09%
2019/10/18	0	0.00	1	26.95	26.90	-1	1,060	-0.09%
2019/10/15	0	0.00	1	27.10	27.20	-1	1,179	-0.08%
2019/10/14	0	0.00	1	27.10	27.10	-1	1,207	-0.08%
2019/09/18	3	27.27	0	0.00	26.95	3	1,290	0.23%
2019/09/11	0	0.00	2	26.50	26.40	-2	1,221	-0.16%
2019/09/10	0	0.00	1	25.70	25.60	-1	1,122	-0.09%
2019/09/06	0	0.00	2	25.75	25.65	-2	1,167	-0.17%
2019/08/29	0	0.00	2	25.30	25.25	-2	1,271	-0.16%
2019/08/16	2	25.53	0	0.00	25.50	2	1,337	0.15%
2019/08/07	0	0.00	1	26.20	26.40	-1	1,527	-0.07%
2019/07/31	1	26.30	0	0.00	26.20	1	1,563	0.06%
2019/07/19	0	0.00	1	27.35	27.20	-1	1,716	-0.06%
2019/07/18	0	0.00	1	27.70	27.30	-1	1,714	-0.06%
2019/07/17	11.2	27.30	0	0.00	27.25	11.2	1,666	0.67%
2019/06/20	1	26.35	0	0.00	26.35	1	1,763	0.06%
2019/06/12	1	26.70	0	0.00	26.20	1	2,139	0.05%
2019/06/03	1	26.55	0	0.00	26.45	1	2,088	0.05%
2019/05/24	0	0.00	10	27.10	26.90	-10	2,302	-0.43%
2019/05/22	0	0.00	1	27.10	27.10	-1	2,380	-0.04%
2019/05/13	0	0.00	5	25.50	25.50	-5	3,085	-0.16%
2019/05/06	15	27.90	0	0.00	27.65	15	3,088	0.49%
2019/05/03	1	27.75	0	0.00	27.30	1	3,091	0.03%
2019/05/02	0	0.00	1	26.70	26.70	-1	3,034	-0.03%
2019/04/25	1	26.15	0	0.00	26.20	1	3,052	0.03%
2019/04/22	1	26.70	0	0.00	26.40	1	3,045	0.03%
2019/04/17	4	26.51	0	0.00	26.40	4	3,068	0.13%
2019/04/12	0	0.00	2	27.25	27.30	-2	3,016	-0.07%
2019/04/03	2	27.30	0	0.00	27.30	2	2,986	0.07%
2019/04/02	2	27.50	0	0.00	27.30	2	2,980	0.07%
2019/03/29	0	0.00	3	28.65	28.20	-3	3,007	-0.10%
2019/03/28	4	28.25	0	0.00	28.30	4	2,985	0.13%
2019/03/25	0	0.00	1	28.10	27.75	-1	2,971	-0.03%
2019/03/22	1	28.60	1	28.70	28.50	0	2,949	0.00%
2019/03/19	1	28.50	0	0.00	28.45	1	2,623	0.04%
2019/03/08	1	27.00	0	0.00	27.20	1	2,575	0.04%
2019/03/07	1	27.40	0	0.00	27.40	1	2,602	0.04%
2019/02/26	1	29.75	1	29.90	28.80	0	2,590	0.00%
2019/02/25	2	28.50	0	0.00	29.35	2	2,499	0.08%
2019/02/22	0	0.00	1	28.30	28.20	-1	2,414	-0.04%
2019/02/20	1	28.85	5	28.20	28.95	-4	2,315	-0.17%
2019/02/19	1	28.70	0	0.00	29.10	1	2,203	0.05%
2019/02/18	0	0.00	1	26.50	26.70	-1	1,946	-0.05%
2019/02/15	5	25.92	3	25.80	26.15	2	1,928	0.10%
2019/02/13	1	24.50	1	24.45	24.60	0	1,714	0.00%
2019/02/12	1	24.30	1	24.50	24.30	0	1,684	0.00%
2018/12/25	0.2	25.25	0	0.00	25.25	0.2	1,910	0.01%
2018/12/21	0.1	25.20	0	0.00	25.20	0.1	2,322	0.00%
2018/12/11	0.1	27.30	2.1	27.16	27.25	-2	3,088	-0.06%
2018/11/15	0.1	33.10	2	33.15	33.20	-1.9	3,016	-0.06%
2018/11/14	2	34.50	0	0.00	33.65	2	2,998	0.07%
2018/10/25	0	31.30	0	0.00	31.30	0	2,786	0.00%
2018/10/24	0	31.85	0	0.00	31.85	0	2,750	0.00%
2018/10/18	0	0.00	2	32.30	32.05	-2	2,966	-0.07%
2018/10/11	2	31.65	3	31.95	31.50	-1	2,980	-0.03%
2018/10/08	1	35.30	0	0.00	35.30	1	2,986	0.03%
2018/10/05	1	35.05	0	0.00	35.10	1	3,037	0.03%
2018/10/03	4	40.33	0	0.00	38.10	4	2,958	0.14%
2018/10/02	0.3	40.05	0	0.00	40.05	0.3	2,852	0.01%
2018/10/01	2	41.53	2	42.30	41.60	0	2,765	0.00%
2018/09/28	0	0.00	1	42.30	39.80	-1	2,552	-0.04%
2018/09/27	0	0.00	10.3	42.01	42.70	-10.3	2,425	-0.42%
2018/09/26	10	40.60	0	0.00	41.15	10	2,053	0.49%
2018/09/25	0	0.00	1	37.45	37.45	-1	1,803	-0.06%
2018/09/19	1	34.15	0	0.00	34.15	1	1,866	0.05%
2018/09/13	0	0.00	1	34.70	33.60	-1	2,305	-0.04%
2018/09/10	0.1	32.95	0	0.00	32.95	0.1	2,334	0.00%
2018/09/07	0	0.00	1	34.50	33.55	-1	2,352	-0.04%
2018/09/05	0	0.00	2	35.10	35.10	-2	2,415	-0.08%
2018/09/04	5	34.80	0	0.00	35.30	5	2,495	0.20%
2018/08/14	0	0.00	2	34.35	34.15	-2	3,339	-0.06%
2018/08/09	0.6	37.30	0	0.00	37.30	0.6	3,720	0.02%
2018/07/31	2.5	42.44	0	0.00	41.10	2.5	5,096	0.05%
2018/07/16	100	16.50	0	0.00	16.55	100	5,300	1.89%
2018/07/05	1	15.20	0	0.00	15.20	1	7,094	0.01%
2018/07/04	1	16.80	2	16.50	16.10	-1	7,627	-0.01%
2018/07/02	1	17.70	0	0.00	17.75	1	7,924	0.01%
2018/06/27	0	0.00	1	18.20	18.05	-1	8,685	-0.01%
2018/06/21	0	0.00	2	19.10	18.90	-2	9,520	-0.02%
2018/06/20	2	19.25	0	0.00	19.10	2	9,512	0.02%
2018/06/14	2	19.90	1	20.05	19.70	1	9,338	0.01%
2018/06/13	2	19.70	0	0.00	19.70	2	9,122	0.02%
2018/06/01	0	0.00	4	18.03	18.90	-4	8,831	-0.05%
2018/05/28	0	0.00	71	18.31	18.25	-71	8,746	-0.81%
2018/05/24	1	19.25	3	19.28	19.30	-2	8,710	-0.02%
2018/05/23	1	18.30	0	0.00	18.05	1	8,637	0.01%
2018/05/22	0	0.00	4	19.05	18.95	-4	8,568	-0.05%
2018/05/17	36	19.17	0	0.00	19.15	36	8,462	0.43%
2018/05/16	1	20.30	0	0.00	20.30	1	8,321	0.01%
2018/05/09	12	20.57	6	20.81	21.50	6	8,186	0.07%
2018/05/08	53	21.08	0	0.00	20.90	53	8,040	0.66%
2018/05/04	21	20.44	0	0.00	20.05	21	7,744	0.27%
2018/05/03	3	21.63	0	0.00	21.40	3	7,599	0.04%
2018/05/02	3	24.63	0	0.00	23.70	3	7,419	0.04%
2018/04/27	1	21.75	0	0.00	22.00	1	6,924	0.01%
2018/04/26	6	23.97	8	23.10	21.45	-2	6,817	-0.03%
2018/04/24	0	0.00	10	24.50	24.00	-10	6,694	-0.15%
2018/04/20	3	25.55	2	25.20	25.40	1	6,824	0.01%
2018/04/19	19	25.47	17	26.02	25.90	2	6,738	0.03%
2018/04/18	10	24.20	10	24.80	24.80	0	6,566	0.00%
2018/04/17	12	24.59	1	24.70	24.05	11	6,658	0.17%
2018/04/16	1	24.40	0	0.00	24.30	1	6,680	0.01%
2018/04/13	2	25.48	9	25.57	25.50	-7	6,977	-0.10%
2018/04/12	8	25.84	16	26.48	26.40	-8	6,854	-0.12%
2018/04/11	2	25.20	45	23.45	26.05	-43	6,572	-0.65%
2018/04/10	35	23.50	5	23.50	23.70	30	5,896	0.51%
2018/04/09	6	22.10	3	22.10	22.10	3	5,290	0.06%
2018/04/03	5	18.50	1	18.80	20.10	4	5,118	0.08%
2018/04/02	1	18.75	0	0.00	18.40	1	4,878	0.02%
2018/03/31	1	18.65	0	0.00	18.60	1	4,723	0.02%
2018/03/30	19	17.67	0	0.00	18.35	19	4,498	0.42%
2018/03/29	2	15.80	2	17.10	17.70	0	4,080	0.00%
2018/03/28	5	15.68	0	0.00	16.20	5	3,675	0.14%
2018/03/23	0	0.00	20	14.35	14.30	-20	3,129	-0.64%
2018/03/07	0	0.00	2	14.10	13.90	-2	3,028	-0.07%
2018/03/05	0	0.00	20	14.30	14.35	-20	3,012	-0.66%
2018/02/09	0	0.00	2	13.00	13.00	-2	2,969	-0.07%
2018/02/07	0	0.00	23	13.40	13.45	-23	2,976	-0.77%
2018/02/05	20	13.85	0	0.00	13.75	20	2,897	0.69%
2018/01/29	4	14.16	0	0.00	14.10	4	3,116	0.13%
2018/01/25	2	14.00	0	0.00	14.10	2	3,154	0.06%
2018/01/24	10	14.28	3	14.10	14.00	7	3,150	0.22%
2018/01/23	4	14.50	0	0.00	14.50	4	3,107	0.13%
2018/01/22	0	0.00	2	14.55	14.30	-2	3,099	-0.06%
2018/01/19	0	0.00	5	14.70	14.55	-5	3,098	-0.16%
2018/01/18	5	14.70	12	15.05	14.80	-7	3,062	-0.23%
2018/01/17	12	14.66	25	14.25	15.25	-13	2,957	-0.44%
2018/01/16	5	13.80	10	13.85	13.95	-5	2,700	-0.19%
2018/01/15	2	13.80	1	13.65	13.70	1	2,661	0.04%
2018/01/12	21	13.86	0	0.00	13.80	21	2,617	0.80%
2018/01/11	30	14.15	8	14.06	13.85	22	2,561	0.86%
2018/01/10	4	14.60	4	14.80	14.75	0	2,356	0.00%
2018/01/09	37	15.03	1	14.70	15.25	36	2,210	1.63%
2018/01/08	0	0.00	30	13.36	13.90	-30	1,768	-1.70%
2018/01/05	22	12.18	15	11.90	12.65	7	1,616	0.43%