台船 (2208)-統一-新營券商分點個股進出

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－統一-新營券商分點個股進出

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

統一-新營券商分點個股進出
統一-新營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
2024/05/08	1	18.10	0	0.00	18.00	1	5,067	0.02%
2024/05/03	9	18.16	0	0.00	18.15	9	5,088	0.18%
2024/04/26	1	18.20	0	0.00	18.15	1	5,244	0.02%
2024/04/23	0	0.00	3	18.45	18.30	-3	5,410	-0.06%
2024/04/22	1	18.25	0	0.00	18.45	1	5,500	0.02%
2024/04/17	1	18.85	0	0.00	19.00	1	6,202	0.02%
2024/04/16	3	19.00	0	0.00	18.85	3	6,218	0.05%
2024/04/12	0	0.00	0.4	19.10	19.05	-0.4	6,116	-0.01%
2024/04/11	1	19.60	0	0.00	19.15	1	6,134	0.02%
2024/04/10	4	19.63	1.3	19.84	19.50	2.7	6,071	0.04%
2024/04/02	0.4	18.90	0	0.00	18.70	0.4	5,767	0.01%
2024/03/27	0.3	19.10	0	0.00	19.10	0.3	5,696	0.01%
2024/03/26	2	18.85	0	0.00	18.80	2	5,614	0.04%
2024/03/25	12	19.15	1	19.10	19.10	11	5,481	0.20%
2024/03/22	2	19.10	2	19.10	19.05	0	5,430	0.00%
2024/03/21	0	0.00	2	18.80	18.90	-2	5,313	-0.04%
2024/03/20	0	0.00	6	18.89	18.75	-6	5,245	-0.11%
2024/03/19	27.1	19.08	3	19.27	19.25	24.1	5,153	0.47%
2024/03/18	3	18.68	10	18.55	18.60	-7	4,770	-0.15%
2024/03/15	8	17.74	0	0.00	17.75	8	4,490	0.18%
2024/03/08	0	0.00	10	17.60	17.55	-10	4,380	-0.23%
2024/03/07	0	0.00	30	17.75	17.75	-30	4,387	-0.68%
2024/03/04	0	0.00	1	18.05	18.00	-1	4,260	-0.02%
2024/02/29	2.5	18.26	0	0.00	18.35	2.5	4,228	0.06%
2024/02/22	6	18.06	1	18.25	18.20	5	3,970	0.13%
2024/02/19	4	18.10	0	0.00	18.15	4	3,678	0.11%
2024/02/16	0	0.00	1	18.20	18.15	-1	3,611	-0.03%
2024/02/15	5	18.15	0	0.00	18.15	5	3,584	0.14%
2024/01/31	2	18.05	0	0.00	18.05	2	3,425	0.06%
2024/01/30	0	0.00	6	18.47	18.20	-6	3,396	-0.18%
2024/01/29	3	18.27	0	0.00	18.25	3	3,358	0.09%
2024/01/24	5	18.75	3.1	18.63	18.60	1.9	3,298	0.06%
2024/01/23	1	18.50	0	0.00	18.45	1	3,225	0.03%
2024/01/19	2	17.98	0	0.00	17.95	2	3,079	0.06%
2024/01/18	1.1	18.06	1	18.10	18.00	0.1	3,017	0.00%
2024/01/16	0	0.00	6	18.53	18.55	-6	2,832	-0.21%
2024/01/15	2	19.23	0	0.00	19.05	2	2,728	0.07%
2024/01/12	6	18.95	4.1	18.84	18.90	1.9	2,509	0.07%
2024/01/10	1	20.15	0	0.00	20.10	1	1,888	0.05%
2024/01/09	0	20.50	8	20.64	20.45	-8	1,843	-0.43%
2024/01/08	1	21.55	1	21.15	20.90	0	1,802	0.00%
2024/01/02	1	20.15	0	0.00	20.10	1	1,696	0.06%
2023/12/29	0	0.00	10	20.25	20.30	-10	1,680	-0.60%
2023/12/27	5	20.50	1	20.50	20.45	4	1,648	0.24%
2023/12/26	0.1	20.35	0	0.00	20.50	0.1	1,676	0.00%
2023/12/19	1	20.80	0	0.00	20.60	1	1,821	0.05%
2023/12/18	1	21.20	0	0.00	21.20	1	1,888	0.05%
2023/12/15	2	21.35	17	21.27	21.45	-15	2,161	-0.69%
2023/12/14	12	21.62	0	0.00	21.80	12	2,178	0.55%
2023/12/13	2	21.40	0	0.00	21.35	2	2,153	0.09%
2023/12/11	3	21.45	2	21.45	21.45	1	2,192	0.05%
2023/12/04	0	0.00	2	22.05	22.20	-2	2,227	-0.09%
2023/11/29	0	0.00	1	21.65	21.80	-1	2,313	-0.04%
2023/11/28	2	21.75	0	0.00	21.70	2	2,317	0.09%
2023/11/23	0.1	21.20	0	0.00	21.25	0.1	2,306	0.00%
2023/11/21	0	0.00	5	21.10	21.15	-5	2,337	-0.21%
2023/11/13	5	20.40	0	0.00	20.30	5	2,482	0.20%
2023/11/09	0	0.00	1	20.45	20.45	-1	2,527	-0.04%
2023/10/27	5	20.45	0	0.00	20.35	5	2,810	0.18%
2023/10/25	1	20.70	0	0.00	20.60	1	2,864	0.03%
2023/10/17	4	20.93	0	0.00	20.85	4	2,985	0.13%
2023/10/16	1	21.10	0	0.00	21.10	1	3,010	0.03%
2023/10/12	1	21.25	0	0.00	21.35	1	3,080	0.03%
2023/10/06	4	21.73	0	0.00	21.75	4	3,087	0.13%
2023/10/05	10	21.91	0	0.00	21.85	10	3,110	0.32%
2023/10/03	2.1	22.10	0	0.00	22.00	2.1	3,123	0.07%
2023/10/02	2	22.38	0	0.00	22.25	2	3,115	0.06%
2023/09/28	4	23.09	1	23.05	22.85	3	3,073	0.10%
2023/09/27	1	23.35	0	0.00	23.40	1	3,022	0.03%
2023/09/26	4	23.79	4	23.75	23.40	0	3,072	0.00%
2023/09/25	0	0.00	11	23.96	23.90	-11	3,099	-0.35%
2023/09/22	1	24.20	0	0.00	24.20	1	3,274	0.03%
2023/09/21	3	24.43	2	24.10	23.65	1	3,276	0.03%
2023/09/20	4	24.71	3	24.95	24.65	1	3,243	0.03%
2023/09/19	0	0.00	1	24.00	23.90	-1	2,977	-0.03%
2023/09/14	0	0.00	6	23.20	23.75	-6	2,933	-0.20%
2023/09/08	0	0.00	2	24.00	24.00	-2	3,078	-0.06%
2023/09/05	0	0.00	1	23.70	23.85	-1	3,155	-0.03%
2023/09/04	0	0.00	12	23.74	23.75	-12	3,151	-0.38%
2023/08/28	2	23.08	0	0.00	22.65	2	3,299	0.06%
2023/08/24	0	0.00	3	22.68	22.90	-3	3,332	-0.09%
2023/08/23	0	0.00	1	22.20	22.20	-1	3,301	-0.03%
2023/08/22	2	21.30	0	0.00	21.30	2	3,362	0.06%
2023/08/21	1	21.25	0	0.00	21.25	1	3,437	0.03%
2023/08/17	1	21.20	0	0.00	21.20	1	3,639	0.03%
2023/08/16	1	20.80	1	20.90	20.80	0	3,837	0.00%
2023/08/11	10	21.85	28	21.92	21.85	-18	3,992	-0.45%
2023/08/10	28	21.69	0	0.00	21.65	28	4,061	0.69%
2023/08/08	0	0.00	10	23.60	23.55	-10	4,101	-0.24%
2023/08/02	0	0.00	2	23.40	23.25	-2	4,406	-0.05%
2023/07/31	2	23.65	0	0.00	23.35	2	4,567	0.04%
2023/07/28	1	23.20	0	0.00	23.25	1	4,696	0.02%
2023/07/27	0.1	23.25	0	0.00	23.35	0.1	4,828	0.00%
2023/07/26	0	0.00	1	23.10	23.10	-1	4,966	-0.02%
2023/07/25	12	23.32	0	0.00	23.10	12	5,132	0.23%
2023/07/24	0	0.00	2	23.10	23.05	-2	5,276	-0.04%
2023/07/20	0	0.00	4	23.35	23.60	-4	5,619	-0.07%
2023/07/19	5	23.19	0	0.00	23.05	5	5,723	0.09%
2023/07/18	11	23.30	0	0.00	23.20	11	6,021	0.18%
2023/07/17	7	23.40	14	23.43	23.70	-7	6,255	-0.11%
2023/07/14	8	23.76	1	23.70	23.70	7	6,647	0.11%
2023/07/13	1	23.90	0	0.00	23.90	1	7,371	0.01%
2023/07/11	0	0.00	3	24.55	24.45	-3	10,315	-0.03%
2023/07/10	1	24.05	0	0.00	24.00	1	11,545	0.01%
2023/07/07	2	24.30	0	0.00	24.15	2	12,009	0.02%
2023/07/06	1	24.55	0	0.00	24.50	1	12,275	0.01%
2023/07/03	0	0.00	3	24.95	24.95	-3	13,434	-0.02%
2023/06/28	0	0.00	3	24.55	24.35	-3	13,288	-0.02%
2023/06/26	1	24.15	5	24.00	24.00	-4	13,520	-0.03%
2023/06/21	0	0.00	5	24.25	24.35	-5	13,543	-0.04%
2023/06/16	0	0.00	5	24.20	24.25	-5	13,523	-0.04%
2023/06/15	0	0.00	6	23.95	24.00	-6	13,496	-0.04%
2023/06/14	10	23.74	1	23.90	23.80	9	13,495	0.07%
2023/06/13	6	24.06	0	0.00	24.00	6	13,476	0.04%
2023/06/12	12	24.40	6	24.45	24.40	6	13,450	0.04%
2023/06/09	7	24.84	0	0.00	24.85	7	13,444	0.05%
2023/06/08	9	25.18	0	0.00	25.00	9	13,524	0.07%
2023/06/05	0	0.00	1	25.20	25.25	-1	13,754	-0.01%
2023/06/02	0	0.00	1	24.60	24.55	-1	13,692	-0.01%
2023/06/01	5	24.55	0	0.00	24.50	5	13,707	0.04%
2023/05/31	2	24.23	0	0.00	24.15	2	13,726	0.01%
2023/05/26	3	24.33	1	24.25	24.15	2	14,024	0.01%
2023/05/25	2.1	25.11	512	25.15	25.00	-509.9	14,202	-3.59%	大賣/鉅額交易
2023/05/22	9	25.53	49	25.16	25.75	-40	15,172	-0.26%
2023/05/19	16	24.66	15	24.85	24.40	1	15,107	0.01%
2023/05/16	1	24.10	0	0.00	24.20	1	15,064	0.01%
2023/05/15	3	24.35	3	23.97	24.40	0	15,050	0.00%
2023/05/10	0.5	24.00	0	0.00	24.00	0.5	14,860	0.00%
2023/05/09	9	24.06	1	23.95	24.00	8	14,813	0.05%
2023/05/08	10	24.53	10	24.70	24.60	0	14,767	0.00%
2023/05/05	2	24.60	12	24.62	24.45	-10	14,788	-0.07%
2023/05/04	21	25.19	1	25.05	24.95	20	14,725	0.14%
2023/05/03	10	25.66	6	25.90	25.60	4	14,602	0.03%
2023/05/02	8	26.06	4	26.33	26.00	4	14,519	0.03%
2023/04/28	7	25.92	60	26.23	25.95	-53	14,388	-0.37%
2023/04/27	15	25.54	11	25.55	25.80	4	14,204	0.03%
2023/04/26	36	25.82	2	25.75	25.60	34	14,028	0.24%
2023/04/25	30	26.47	55	26.53	25.80	-25	13,919	-0.18%
2023/04/24	3	25.88	4	26.19	26.20	-1	13,643	-0.01%
2023/04/21	35	25.88	35	25.99	25.90	0	13,517	0.00%
2023/04/20	32	26.17	28	26.25	26.00	4	13,184	0.03%
2023/04/19	19	26.62	21	26.68	26.35	-2	12,924	-0.02%
2023/04/18	61	27.11	6	27.05	27.30	55	12,499	0.44%
2023/04/17	53.1	27.68	50	27.81	28.00	3.1	11,720	0.03%
2023/04/14	40	27.22	26	26.77	26.45	14	10,447	0.13%
2023/04/13	6	26.12	10	26.60	26.85	-4	8,708	-0.05%
2023/04/12	9	24.53	15	24.44	24.45	-6	7,450	-0.08%
2023/04/11	4	23.84	16	24.26	23.60	-12	6,981	-0.17%
2023/04/10	30	24.03	14	23.86	24.05	16	6,724	0.24%
2023/04/07	9	22.89	0	0.00	22.80	9	6,381	0.14%
2023/04/06	33	23.97	33	24.15	23.75	0	6,051	0.00%
2023/03/30	2	23.40	3	23.45	23.50	-1	5,525	-0.02%
2023/03/29	7	23.41	4	23.55	23.40	3	5,514	0.05%
2023/03/28	0	0.00	4	23.78	23.45	-4	5,472	-0.07%
2023/03/27	0	0.00	7	23.54	23.50	-7	5,380	-0.13%
2023/03/24	0	0.00	10	22.56	22.75	-10	5,266	-0.19%
2023/03/23	12	22.40	1	22.60	22.40	11	5,440	0.20%
2023/03/22	0	0.00	2	22.30	22.25	-2	5,405	-0.04%
2023/03/21	2	21.90	2	22.00	22.00	0	5,397	0.00%
2023/03/17	2	21.25	2	21.80	21.65	0	5,452	0.00%
2023/03/16	2	21.05	2	21.05	21.05	0	5,439	0.00%
2023/03/15	2	21.40	0	0.00	21.40	2	5,440	0.04%
2023/03/13	1	21.90	0	0.00	21.85	1	5,537	0.02%
2023/03/10	2	22.80	0	0.00	22.55	2	5,579	0.04%
2023/03/08	1	23.25	0	0.00	23.20	1	5,953	0.02%
2023/03/01	2	22.95	0	0.00	22.80	2	6,074	0.03%
2023/02/24	4	23.80	3	23.70	23.55	1	5,998	0.02%
2023/02/23	2	24.20	35	24.05	24.05	-33	5,785	-0.57%
2023/02/22	14	24.23	4	23.95	24.20	10	5,503	0.18%
2023/02/21	38	23.68	12	23.93	23.90	26	5,138	0.51%
2023/02/20	0	0.00	3	23.28	23.25	-3	4,657	-0.06%
2023/02/14	0	0.00	12	20.73	20.65	-12	4,317	-0.28%
2023/02/13	0	0.00	1	20.80	21.00	-1	4,358	-0.02%
2023/02/10	12	20.65	0	0.00	20.65	12	4,522	0.27%
2023/02/03	1	20.50	2	20.53	20.45	-1	4,443	-0.02%
2023/01/11	0	0.00	2	18.90	18.90	-2	4,133	-0.05%
2023/01/06	0	0.00	1	18.90	18.85	-1	4,097	-0.02%
2022/12/23	7	19.66	0	0.00	19.50	7	3,976	0.18%
2022/12/19	0	0.00	5	20.15	19.75	-5	3,892	-0.13%
2022/12/16	1	20.00	0	0.00	20.10	1	3,873	0.03%
2022/12/15	7	20.44	3	20.53	20.30	4	3,799	0.11%
2022/12/08	1	19.75	0	0.00	19.65	1	3,437	0.03%
2022/12/01	2	19.80	2	19.95	19.55	0	3,017	0.00%
2022/11/30	4	20.23	4	20.15	19.90	0	2,906	0.00%
2022/11/28	0	0.00	30	18.00	18.05	-30	2,169	-1.38%
2022/11/24	10	18.45	0	0.00	18.40	10	2,107	0.47%
2022/11/23	10	18.50	2	17.90	18.45	8	2,030	0.39%
2022/11/22	12	18.15	0	0.00	18.25	12	1,937	0.62%
2022/11/17	0	0.00	1	17.90	18.00	-1	1,837	-0.05%
2022/11/14	1	18.55	0	0.00	18.50	1	1,714	0.06%
2022/11/11	0	0.00	4	19.08	18.75	-4	1,672	-0.24%
2022/11/10	5	19.04	1	19.15	18.95	4	1,586	0.25%
2022/11/08	0	0.00	2	18.35	18.50	-2	1,331	-0.15%
2022/11/07	1	17.00	0	0.00	18.15	1	1,088	0.09%
2022/10/24	130	15.15	0	0.00	15.00	130	968	13.42%	大買/鉅額交易
2022/10/20	343	14.58	0	0.00	14.65	343	948	36.18%	大買/鉅額交易
2022/10/19	20	15.15	0	0.00	15.00	20	937	2.13%
2022/09/30	4	15.74	0	0.00	15.85	4	917	0.44%
2022/08/09	3	18.30	0	0.00	18.40	3	1,114	0.27%
2022/08/03	0	0.00	1	18.00	18.20	-1	1,236	-0.08%
2022/07/04	1	17.45	0	0.00	17.20	1	1,641	0.06%
2022/06/23	1	17.75	0	0.00	17.70	1	1,672	0.06%
2022/06/02	1	19.65	0	0.00	19.70	1	1,925	0.05%
2022/05/25	2	19.50	2	19.35	19.35	0	2,045	0.00%
2022/05/19	1	19.00	0	0.00	19.00	1	2,093	0.05%
2022/04/07	1	21.05	0	0.00	20.80	1	1,980	0.05%
2022/03/17	0	0.00	2	21.40	21.30	-2	1,994	-0.10%
2022/03/10	0	0.00	3	22.10	22.00	-3	2,011	-0.15%
2022/03/08	0	0.00	1	21.20	21.20	-1	1,887	-0.05%
2022/02/14	0	0.00	1	20.85	20.85	-1	1,861	-0.05%
2022/02/09	0	0.00	2	21.25	21.25	-2	1,930	-0.10%
2022/01/26	2	20.10	0	0.00	20.00	2	2,106	0.09%
2022/01/24	1	20.15	0	0.00	20.15	1	2,129	0.05%
2022/01/20	1	20.80	0	0.00	20.80	1	2,133	0.05%
2022/01/11	5	21.70	1	21.80	21.55	4	2,150	0.19%
2022/01/06	0	0.00	1	22.20	22.05	-1	2,167	-0.05%
2022/01/04	0	0.00	1	22.10	22.20	-1	2,212	-0.05%
2022/01/03	0	0.00	1	22.15	22.15	-1	2,192	-0.05%
2021/12/29	0	0.00	2	22.10	21.85	-2	2,209	-0.09%
2021/12/24	2	21.50	0	0.00	21.45	2	2,348	0.09%
2021/12/14	11	21.90	0	0.00	21.40	11	2,489	0.44%
2021/12/10	2	21.90	0	0.00	22.05	2	2,470	0.08%
2021/12/03	0	0.00	2	22.00	21.95	-2	2,497	-0.08%
2021/12/01	0	0.00	3	22.05	22.10	-3	2,570	-0.12%
2021/11/19	0	0.00	1	22.10	22.15	-1	2,920	-0.03%
2021/11/18	0	0.00	3	22.25	22.25	-3	3,017	-0.10%
2021/11/16	0	0.00	1	22.70	22.50	-1	3,313	-0.03%
2021/11/11	1	22.25	0	0.00	22.10	1	3,788	0.03%
2021/11/04	0	0.00	1	22.50	22.40	-1	4,078	-0.02%
2021/11/03	1	23.00	0	0.00	22.90	1	4,075	0.02%
2021/11/02	0	0.00	1	22.40	22.15	-1	4,000	-0.02%
2021/11/01	0	0.00	1	22.30	22.15	-1	4,030	-0.02%
2021/10/29	0	0.00	1	21.80	21.80	-1	4,035	-0.02%
2021/10/25	0	0.00	1	21.55	21.55	-1	4,256	-0.02%
2021/10/20	1	21.55	0	0.00	21.60	1	4,478	0.02%
2021/10/14	1	20.90	1	20.95	20.80	0	4,970	0.00%
2021/10/13	3	20.87	4.5	20.62	20.50	-1.5	5,090	-0.03%
2021/10/12	3	21.13	2	20.73	20.70	1	5,273	0.02%
2021/10/08	3	21.87	2	21.88	21.65	1	5,619	0.02%
2021/10/07	1	21.45	2	21.83	21.85	-1	5,852	-0.02%
2021/10/06	2	21.48	1	21.25	21.20	1	6,070	0.02%
2021/10/05	3	21.30	3	21.48	21.60	0	6,279	0.00%
2021/10/04	4	22.13	4	21.58	21.60	0	6,420	0.00%
2021/10/01	1	22.80	1	22.50	22.45	0	6,574	0.00%
2021/09/30	1	22.70	1	22.85	23.10	0	7,031	0.00%
2021/09/27	0	0.00	1	23.25	23.15	-1	9,283	-0.01%
2021/09/23	2	22.90	0	0.00	22.90	2	10,734	0.02%
2021/09/17	0	0.00	1	23.20	23.30	-1	12,887	-0.01%
2021/09/16	0	0.00	2	23.00	23.05	-2	13,779	-0.01%
2021/09/14	0	0.00	5	23.10	23.05	-5	17,417	-0.03%
2021/09/13	0	0.00	5	23.35	23.30	-5	21,568	-0.02%
2021/09/09	1	23.15	0	0.00	23.10	1	26,598	0.00%
2021/09/08	0	0.00	1	23.15	23.20	-1	27,334	0.00%
2021/09/07	1	23.55	1	23.60	23.50	0	29,832	0.00%
2021/09/03	0	0.00	2	24.03	23.85	-2	31,286	-0.01%
2021/09/02	2	24.18	0	0.00	24.10	2	31,329	0.01%
2021/09/01	1	24.30	1	24.60	24.10	0	31,427	0.00%
2021/08/31	0	0.00	3	24.55	24.65	-3	31,969	-0.01%
2021/08/27	0	0.00	1	24.00	23.95	-1	32,360	0.00%
2021/08/26	1	24.00	1	24.35	24.00	0	32,704	0.00%
2021/08/23	6	24.33	8	24.29	24.00	-2	33,394	-0.01%
2021/08/19	3	24.37	4	23.83	23.50	-1	33,397	0.00%
2021/08/18	5	23.78	4	23.93	24.10	1	33,180	0.00%
2021/08/17	0	0.00	4	22.95	22.80	-4	33,237	-0.01%
2021/08/16	0.1	23.30	1	23.30	23.20	-0.9	33,777	0.00%
2021/08/13	0	0.00	6	24.03	23.95	-6	34,091	-0.02%
2021/08/11	1	23.35	1	23.55	23.35	0	34,116	0.00%
2021/08/09	1	24.00	2	23.90	23.90	-1	34,362	0.00%
2021/08/06	0	0.00	9.4	24.33	23.95	-9.4	34,464	-0.03%
2021/08/05	4	23.96	0	0.00	23.95	4	34,663	0.01%
2021/08/04	2	24.20	1	24.20	24.25	1	35,038	0.00%
2021/08/02	5	24.20	0	0.00	24.20	5	35,478	0.01%
2021/07/30	0	0.00	2	24.40	24.05	-2	35,601	-0.01%
2021/07/29	0	0.00	3	24.45	24.70	-3	35,684	-0.01%
2021/07/28	2	23.95	2	23.90	23.85	0	35,757	0.00%
2021/07/27	5	24.49	3	24.42	24.40	2	36,236	0.01%
2021/07/26	1	24.95	6	25.32	24.90	-5	36,648	-0.01%
2021/07/23	7	24.79	0	0.00	25.20	7	36,871	0.02%
2021/07/22	8	24.60	0	0.00	24.35	8	37,094	0.02%
2021/07/21	3	24.80	5	25.01	24.10	-2	37,461	-0.01%
2021/07/20	8	24.88	13	24.96	24.80	-5	38,136	-0.01%
2021/07/19	1	25.30	2	25.53	25.60	-1	38,573	0.00%
2021/07/16	20	25.42	16	25.23	25.15	4	40,374	0.01%
2021/07/15	30	25.98	29	25.91	25.75	1	41,689	0.00%
2021/07/14	8	24.91	7	25.02	24.90	1	42,415	0.00%
2021/07/13	10	25.62	11	25.26	25.20	-1	43,019	0.00%
2021/07/12	14	26.34	27	25.93	25.80	-13	42,947	-0.03%
2021/07/09	2	26.48	0	0.00	26.40	2	42,805	0.00%
2021/07/08	6	27.23	1	27.10	27.05	5	42,891	0.01%
2021/07/07	2	26.95	5	27.50	27.50	-3	42,832	-0.01%
2021/07/06	42	27.98	57	28.08	28.25	-15	42,444	-0.04%
2021/07/05	42	26.16	43	25.84	26.95	-1	41,278	0.00%
2021/07/02	9	26.66	4	26.60	26.60	5	40,903	0.01%
2021/07/01	4	27.68	2	27.15	27.10	2	40,656	0.00%
2021/06/30	8	27.85	1	28.00	27.85	7	40,332	0.02%
2021/06/29	4	28.35	12	28.16	28.10	-8	39,878	-0.02%
2021/06/28	33	28.83	41	29.22	28.90	-8	39,901	-0.02%
2021/06/25	9	28.82	25.5	28.68	27.90	-16.5	38,693	-0.04%
2021/06/24	30	28.67	13	29.37	28.45	17	37,832	0.04%
2021/06/23	24	28.23	28	28.38	28.15	-4	35,736	-0.01%
2021/06/22	70.5	33.04	37.5	32.37	31.25	33	34,203	0.10%
2021/06/21	5	30.43	29.4	30.72	31.10	-24.4	30,045	-0.08%
2021/06/18	43	28.85	33	28.78	28.30	10	27,198	0.04%
2021/06/17	32	26.84	13	27.13	27.10	19	25,096	0.08%
2021/06/16	67	27.61	62	27.53	26.65	5	24,395	0.02%
2021/06/15	13	25.73	12	25.05	26.15	1	21,945	0.00%
2021/06/10	2	23.50	2	23.15	23.45	0	20,690	0.00%
2021/06/09	0	0.00	4	23.80	23.45	-4	20,648	-0.02%
2021/06/08	6	24.95	14	24.90	24.10	-8	20,565	-0.04%
2021/06/07	8	23.66	4	23.85	23.90	4	20,083	0.02%
2021/06/04	5	24.07	2	24.15	24.10	3	19,964	0.02%
2021/06/03	17	23.81	1	23.50	24.00	16	19,624	0.08%
2021/06/02	33	23.37	44	23.47	23.40	-11	19,299	-0.06%
2021/06/01	1	22.10	0	0.00	22.75	1	18,664	0.01%
2021/05/28	5	23.05	29	22.97	22.65	-24	18,435	-0.13%
2021/05/27	8	21.98	0	0.00	21.90	8	18,259	0.04%
2021/05/26	2	22.30	2	22.15	21.95	0	18,494	0.00%
2021/05/25	0.2	22.00	0	0.00	22.00	0.2	18,527	0.00%
2021/05/24	44	23.13	20	22.64	22.40	24	18,330	0.13%
2021/05/21	2	21.80	21	21.90	21.90	-19	17,771	-0.11%
2021/05/19	1	20.80	0	0.00	20.45	1	17,365	0.01%
2021/05/17	0	0.00	2	18.75	18.25	-2	17,120	-0.01%
2021/05/14	1	20.05	10	20.05	20.10	-9	16,930	-0.05%
2021/05/13	13	19.31	2	19.50	19.80	11	16,782	0.07%
2021/05/12	22	20.71	0	0.00	20.75	22	16,521	0.13%
2021/05/11	1	23.60	0	0.00	23.00	1	16,099	0.01%
2021/05/10	0	0.00	11	25.00	24.65	-11	15,833	-0.07%
2021/05/07	14	23.66	10	23.75	24.75	4	15,601	0.03%
2021/05/06	0	0.00	1	23.90	23.75	-1	15,417	-0.01%
2021/05/05	0	0.00	4	24.35	23.90	-4	15,253	-0.03%
2021/05/04	1	23.75	5	25.12	23.75	-4	15,096	-0.03%
2021/05/03	53	26.46	66	26.05	25.50	-13	14,515	-0.09%
2021/04/29	0	0.00	10	25.05	25.30	-10	14,021	-0.07%
2021/04/28	1	25.70	0	0.00	25.65	1	13,724	0.01%
2021/04/26	21	27.55	34	27.34	27.30	-13	12,907	-0.10%
2021/04/23	2	25.85	20.7	26.14	25.80	-18.7	12,086	-0.15%
2021/04/22	27	29.64	40	28.56	27.00	-13	11,549	-0.11%
2021/04/21	13	26.91	4	27.19	27.60	9	9,621	0.09%
2021/04/20	8	25.58	2	25.45	25.10	6	8,117	0.07%
2021/04/19	13	23.24	29.6	23.30	24.60	-16.6	7,019	-0.24%
2021/04/15	0	0.00	4	22.15	22.15	-4	6,025	-0.07%
2021/04/14	2	22.40	3	22.35	22.35	-1	5,967	-0.02%
2021/04/13	7	22.18	0	0.00	21.90	7	5,771	0.12%
2021/04/12	4	22.33	0	0.00	22.30	4	5,613	0.07%
2021/04/09	0	0.00	18	22.50	22.60	-18	5,550	-0.32%
2021/04/08	30	22.43	20	22.43	22.50	10	5,392	0.19%
2021/04/07	13	22.03	2	22.05	22.15	11	5,263	0.21%
2021/04/06	33	22.57	15	22.48	22.40	18	5,191	0.35%
2021/04/01	20	21.96	15.4	21.82	22.15	4.6	5,110	0.09%
2021/03/31	15.7	21.48	102.4	21.45	21.45	-86.7	4,798	-1.81%	大賣/
2021/03/30	0	0.00	1	22.90	22.25	-1	3,993	-0.03%
2021/03/26	1	22.35	0	0.00	22.35	1	4,748	0.02%
2021/03/19	3	22.35	0	0.00	22.30	3	5,380	0.06%
2021/03/18	3	22.67	2	22.58	22.60	1	5,313	0.02%
2021/03/17	3	23.03	0	0.00	22.90	3	5,234	0.06%
2021/03/16	1	23.00	0	0.00	23.10	1	5,088	0.02%
2021/03/12	4	22.04	15	22.20	22.00	-11	4,899	-0.22%
2021/03/05	0	0.00	60	23.45	23.40	-60	4,586	-1.31%
2021/03/03	1	23.65	0	0.00	23.70	1	4,570	0.02%
2021/02/26	3	23.68	107	23.68	23.95	-104	4,553	-2.28%	大賣/鉅額交易
2021/02/25	51	25.78	1	26.50	26.50	50	4,253	1.18%
2021/02/24	41	25.38	0	0.00	25.30	41	4,134	0.99%
2021/02/23	11	25.17	0	0.00	25.25	11	4,084	0.27%
2021/02/22	8	24.94	6	25.25	25.10	2	4,051	0.05%
2021/02/19	15	24.89	0	0.00	24.90	15	3,993	0.38%
2021/02/18	33	25.30	0	0.00	25.30	33	3,966	0.83%
2021/02/05	20	23.95	0	0.00	23.95	20	3,887	0.51%
2021/02/04	2	24.10	2	24.00	24.00	0	3,914	0.00%
2021/02/01	10	23.80	0.4	24.10	23.90	9.6	3,905	0.25%
2021/01/27	0	0.00	2	25.15	25.00	-2	3,866	-0.05%
2021/01/22	2	24.78	0	0.00	24.65	2	3,864	0.05%
2021/01/21	1	24.40	1	24.00	24.00	0	3,859	0.00%
2021/01/19	2	25.30	0	0.00	24.70	2	3,826	0.05%
2021/01/15	0	0.00	1	25.55	25.40	-1	3,820	-0.03%
2021/01/13	1	26.25	1	26.00	26.10	0	3,773	0.00%
2021/01/07	0	0.00	1	26.90	26.90	-1	3,658	-0.03%
2021/01/06	0	0.00	2	26.80	26.50	-2	3,633	-0.06%
2021/01/05	2	27.65	0	0.00	27.60	2	3,567	0.06%
2021/01/04	2	28.00	2	28.25	28.25	0	3,547	0.00%
2020/12/31	8	28.78	8	28.58	28.45	0	3,478	0.00%
2020/12/29	1	28.90	2	30.35	28.80	-1	3,435	-0.03%
2020/12/28	2	29.85	0	0.00	29.35	2	3,310	0.06%
2020/12/25	1	28.90	1	28.75	28.30	0	3,066	0.00%
2020/12/23	1	29.25	0	0.00	29.00	1	2,911	0.03%
2020/12/22	1	29.50	3	31.45	28.05	-2	2,739	-0.07%
2020/12/21	5	30.47	0	0.00	30.95	5	1,990	0.25%
2020/12/18	0	0.00	2.5	26.53	28.15	-2.5	1,510	-0.16%
2020/12/15	2	24.85	2	24.65	24.75	0	1,187	0.00%
2020/12/08	2	25.15	2	25.15	25.15	0	1,410	0.00%
2020/12/07	2	24.85	2	24.90	24.90	0	1,396	0.00%
2020/12/02	10	25.25	2	25.05	25.05	8	1,577	0.51%
2020/12/01	2	24.85	0	0.00	24.90	2	1,564	0.13%
2020/11/27	2	24.95	2	25.10	25.05	0	1,561	0.00%
2020/11/26	4	25.30	4	25.28	25.25	0	1,570	0.00%
2020/11/25	2	25.25	2	25.05	25.05	0	1,603	0.00%
2020/11/12	1	23.90	12	24.15	23.85	-11	1,789	-0.61%
2020/11/11	12	24.56	0	0.00	24.60	12	1,765	0.68%
2020/11/03	1	24.55	0	0.00	24.55	1	1,946	0.05%
2020/10/28	0	0.00	4	25.30	25.25	-4	2,105	-0.19%
2020/10/26	0	0.00	1	25.20	25.15	-1	2,154	-0.05%
2020/10/13	0	0.00	1	25.00	24.65	-1	2,317	-0.04%
2020/10/12	0	0.00	2	25.10	25.15	-2	2,325	-0.09%
2020/09/25	1	23.90	0	0.00	23.80	1	2,432	0.04%
2020/09/16	0	0.00	5	24.95	24.80	-5	2,390	-0.21%
2020/09/11	6	26.57	1	25.25	25.25	5	2,354	0.21%
2020/09/07	0	0.00	2	25.50	25.70	-2	2,099	-0.10%
2020/09/02	0	0.00	14	24.50	24.45	-14	2,010	-0.70%
2020/08/20	1	24.25	0	0.00	24.15	1	2,068	0.05%
2020/08/18	1	25.50	0	0.00	25.35	1	1,980	0.05%
2020/08/11	2	24.90	0	0.00	25.00	2	1,911	0.10%
2020/08/05	0	0.00	1	25.30	25.25	-1	1,845	-0.05%
2020/08/04	1	25.70	3	26.00	25.65	-2	1,869	-0.11%
2020/08/03	3	25.67	0	0.00	26.40	3	1,840	0.16%
2020/07/29	0	0.00	1	24.60	24.70	-1	1,876	-0.05%
2020/07/23	0	0.00	1	24.85	24.40	-1	1,835	-0.05%
2020/07/22	1	25.00	0	0.00	24.70	1	1,832	0.05%
2020/07/16	0	0.00	1	24.30	24.55	-1	1,758	-0.06%
2020/07/15	2	24.65	2	24.58	23.80	0	1,746	0.00%
2020/07/10	2	23.53	0	0.00	23.30	2	1,669	0.12%
2020/07/09	0	0.00	1	24.50	23.90	-1	1,663	-0.06%
2020/07/07	4	23.53	0	0.00	23.45	4	1,623	0.25%
2020/07/01	0	0.00	2	23.15	23.05	-2	1,633	-0.12%
2020/06/11	1	24.85	0	0.00	24.05	1	1,669	0.06%
2020/06/10	0	0.00	1	24.90	25.00	-1	1,645	-0.06%
2020/06/02	0	0.00	0	25.00	25.15	0	1,632	0.00%
2020/06/01	0	0.00	7	25.05	25.10	-7	1,619	-0.43%
2020/05/29	0	0.00	1	24.85	24.80	-1	1,600	-0.06%
2020/05/28	0	0.00	3	24.95	24.50	-3	1,548	-0.19%
2020/05/27	2	24.35	0	0.00	24.85	2	1,518	0.13%
2020/05/22	0	0.00	4	24.35	23.80	-4	1,481	-0.27%
2020/05/20	1	25.10	0	0.00	24.25	1	1,469	0.07%
2020/05/19	0	0.00	6	24.42	24.50	-6	1,414	-0.42%
2020/05/18	11	24.07	0	0.00	24.50	11	1,404	0.78%
2020/05/15	3	23.73	0	0.00	23.50	3	1,383	0.22%
2020/05/14	0	0.00	2	24.40	23.75	-2	1,366	-0.15%
2020/05/13	4	25.00	0	0.00	24.85	4	1,340	0.30%
2020/05/12	0	0.00	3	25.00	24.75	-3	1,322	-0.23%
2020/05/11	3	24.45	0	0.00	25.00	3	1,306	0.23%
2020/05/05	16	23.23	3	23.12	23.35	13	1,127	1.15%
2020/03/18	2	17.25	0	0.00	17.00	2	1,073	0.19%
2020/03/13	0	0.00	1	19.10	19.30	-1	1,002	-0.10%
2020/03/05	0	0.00	0.1	22.95	23.10	-0.1	901	-0.01%
2020/03/04	1	22.90	0	0.00	22.90	1	901	0.11%
2020/02/10	0	0.00	0.1	22.90	22.80	-0.1	849	-0.01%
2020/02/03	0	0.00	10	23.30	23.35	-10	854	-1.17%
2020/01/31	1	24.30	0	0.00	24.60	1	847	0.12%
2020/01/02	0	0.00	30	27.10	27.10	-30	860	-3.49%
2019/12/30	0	0.00	40	27.10	26.95	-40	853	-4.69%
2019/12/19	0	0.00	20	26.90	26.85	-20	828	-2.41%
2019/12/03	4	26.40	0	0.00	26.40	4	1,042	0.38%
2019/11/13	20	26.55	0	0.00	26.50	20	1,128	1.77%
2019/11/12	0	0.00	1	26.70	26.65	-1	1,131	-0.09%
2019/11/11	10	26.70	0	0.00	26.65	10	1,129	0.89%
2019/11/08	0	0.00	1	27.40	27.10	-1	1,117	-0.09%
2019/11/07	2	27.50	0	0.00	27.60	2	1,107	0.18%
2019/11/06	0	0.00	1	27.10	27.00	-1	1,076	-0.09%
2019/10/22	0	0.00	13	27.20	27.15	-13	1,115	-1.17%
2019/10/21	0	0.00	210	27.15	27.50	-210	1,079	-19.45%	大賣/鉅額交易
2019/10/17	0	0.00	30	27.10	26.90	-30	1,074	-2.79%
2019/10/15	0	0.00	1	27.30	27.20	-1	1,179	-0.08%
2019/10/14	1	27.10	0	0.00	27.10	1	1,207	0.08%
2019/09/17	1	26.55	0	0.00	26.45	1	1,213	0.08%
2019/09/16	0	0.00	15	26.55	26.45	-15	1,225	-1.22%
2019/09/11	17	26.47	2	26.45	26.40	15	1,221	1.23%
2019/08/27	0.6	25.35	0	0.00	25.35	0.6	1,264	0.04%
2019/07/30	4	26.33	0	0.00	26.30	4	1,573	0.25%
2019/07/29	7	26.70	0	0.00	26.50	7	1,651	0.42%
2019/07/26	71	27.01	0	0.00	26.70	71	1,719	4.13%
2019/07/25	33	26.75	0	0.00	26.90	33	1,723	1.91%
2019/07/24	32	27.00	0	0.00	26.70	32	1,730	1.85%
2019/07/23	80	26.81	0	0.00	26.75	80	1,731	4.62%
2019/07/18	26	27.62	6	27.85	27.30	20	1,714	1.17%
2019/07/16	6	27.05	12	27.30	27.05	-6	1,607	-0.37%
2019/05/29	4	26.54	4	26.20	26.35	0	2,132	0.00%
2019/05/24	3	26.90	0	0.00	26.90	3	2,302	0.13%
2019/05/21	7	28.26	4	28.13	27.20	3	2,470	0.12%
2019/05/20	1	27.20	7	27.06	27.40	-6	2,634	-0.23%
2019/05/16	20	26.08	0	0.00	25.75	20	2,891	0.69%
2019/05/15	3	25.80	0	0.00	25.75	3	2,908	0.10%
2019/05/13	3	25.55	0	0.00	25.50	3	3,085	0.10%
2019/05/09	10	26.78	0	0.00	26.25	10	3,088	0.32%
2019/05/08	12	26.90	0	0.00	27.05	12	3,072	0.39%
2019/05/07	1	27.20	0	0.00	27.40	1	3,076	0.03%
2019/05/06	30	27.85	3	28.20	27.65	27	3,088	0.87%
2019/05/03	0	0.00	4	27.39	27.30	-4	3,091	-0.13%
2019/05/02	4	26.65	0	0.00	26.70	4	3,034	0.13%
2019/04/18	3	26.00	0	0.00	25.95	3	3,073	0.10%
2019/04/17	1	26.55	0	0.00	26.40	1	3,068	0.03%
2019/04/15	1	27.25	0	0.00	27.05	1	3,029	0.03%
2019/04/12	3	27.30	0	0.00	27.30	3	3,016	0.10%
2019/04/09	2	27.85	0	0.00	27.80	2	3,003	0.07%
2019/04/08	2	27.50	0	0.00	27.40	2	2,986	0.07%
2019/04/01	0	0.00	3	27.80	27.30	-3	2,993	-0.10%
2019/03/29	3	28.50	0	0.00	28.20	3	3,007	0.10%
2019/03/21	0	0.00	1	29.45	29.50	-1	2,877	-0.03%
2019/03/20	0	0.00	6	29.55	29.25	-6	2,735	-0.22%
2019/03/13	0	0.00	3	27.45	27.35	-3	2,561	-0.12%
2019/03/12	3	28.10	4	27.60	27.50	-1	2,570	-0.04%
2019/03/11	4	27.70	0	0.00	27.75	4	2,571	0.16%
2019/03/06	6	28.38	0	0.00	28.25	6	2,584	0.23%
2019/02/22	0	0.00	1	28.35	28.20	-1	2,414	-0.04%
2019/02/21	0	0.00	1	29.50	28.95	-1	2,371	-0.04%
2019/02/20	2	28.40	0	0.00	28.95	2	2,315	0.09%
2019/02/19	1	28.95	10.2	29.30	29.10	-9.2	2,203	-0.42%
2019/02/18	0	0.00	1	26.50	26.70	-1	1,946	-0.05%
2019/02/15	0	0.00	3	25.77	26.15	-3	1,928	-0.16%
2019/02/13	0.6	24.60	0	0.00	24.60	0.6	1,714	0.03%
2019/02/12	2	24.25	1	24.50	24.30	1	1,684	0.06%
2019/02/11	2	25.25	0	0.00	25.15	2	1,536	0.13%
2019/01/29	2	25.50	0	0.00	26.00	2	1,529	0.13%
2019/01/15	0.4	24.20	0	0.00	24.30	0.4	1,520	0.03%
2019/01/11	0.2	24.30	0	0.00	24.40	0.2	1,529	0.01%
2019/01/10	0	0.00	212	24.61	24.25	-212	1,525	-13.89%	大賣/鉅額交易
2019/01/09	0	0.00	3	24.75	24.40	-3	1,516	-0.20%
2019/01/08	0	0.00	10	25.00	24.80	-10	1,519	-0.66%
2019/01/07	0	0.00	20	24.20	24.60	-20	1,523	-1.31%
2019/01/04	0	0.00	15	23.80	23.60	-15	1,553	-0.97%
2018/12/24	0	0.00	0.4	26.20	26.20	-0.4	2,009	-0.02%
2018/12/21	1	25.30	0	0.00	25.20	1	2,322	0.04%
2018/11/27	1	29.95	0.8	30.00	29.90	0.2	3,056	0.01%
2018/11/26	3	30.17	0	0.00	30.30	3	3,041	0.10%
2018/11/23	4	32.35	0	0.00	32.00	4	2,990	0.13%
2018/11/16	0	0.00	1	32.95	32.85	-1	3,018	-0.03%
2018/11/14	1	33.80	2	34.60	33.65	-1	2,998	-0.03%
2018/11/08	2	32.70	2	32.60	32.50	0	2,903	0.00%
2018/11/06	0	0.00	5	32.40	32.00	-5	2,893	-0.17%
2018/11/01	0	0.00	2	32.10	32.05	-2	2,796	-0.07%
2018/10/25	0	0.00	2	32.75	31.30	-2	2,786	-0.07%
2018/10/17	0	0.00	8	31.51	31.35	-8	2,979	-0.27%
2018/10/12	2	31.50	2	31.68	32.20	0	2,998	0.00%
2018/10/11	7	31.56	1	31.95	31.50	6	2,980	0.20%
2018/10/09	1	34.75	0	0.00	34.95	1	2,938	0.03%
2018/10/08	7	35.29	1	35.10	35.30	6	2,986	0.20%
2018/10/05	1	35.30	0	0.00	35.10	1	3,037	0.03%
2018/10/04	1	38.25	0	0.00	37.75	1	2,988	0.03%
2018/10/02	1.2	40.22	5	39.90	40.05	-3.8	2,852	-0.13%
2018/10/01	6	41.61	0	0.00	41.60	6	2,765	0.22%
2018/09/28	0	0.00	14	42.14	39.80	-14	2,552	-0.55%
2018/09/27	13	42.70	5	41.50	42.70	8	2,425	0.33%
2018/09/26	1	40.10	4.1	40.59	41.15	-3.1	2,053	-0.15%
2018/09/25	0	0.00	4	37.45	37.45	-4	1,803	-0.22%
2018/09/21	1	34.85	2	34.60	34.05	-1	1,777	-0.06%
2018/09/19	0	0.00	4	34.85	34.15	-4	1,866	-0.21%
2018/09/17	0	0.00	2	32.90	32.90	-2	2,090	-0.10%
2018/09/12	1	33.80	1	34.60	33.75	0	2,307	0.00%
2018/09/10	3.3	33.00	0	0.00	32.95	3.3	2,334	0.14%
2018/08/27	0.3	37.15	0	0.00	37.15	0.3	2,790	0.01%
2018/08/23	1	37.10	0	0.00	38.20	1	2,896	0.03%
2018/08/22	1	36.50	0	0.00	36.20	1	2,903	0.03%
2018/08/16	0	0.00	1	32.85	32.85	-1	3,214	-0.03%
2018/08/15	1	33.95	0	0.00	33.15	1	3,272	0.03%
2018/08/07	0	0.00	2	37.70	37.85	-2	4,066	-0.05%
2018/08/02	0.2	37.75	0	0.00	37.75	0.2	4,827	0.00%
2018/07/31	0	0.00	1	42.80	41.10	-1	5,096	-0.02%
2018/07/30	0	0.00	0.2	40.75	40.75	-0.2	5,153	0.00%
2018/07/06	2	14.80	0	0.00	15.45	2	6,457	0.03%
2018/07/05	2	15.50	0	0.00	15.20	2	7,094	0.03%
2018/07/04	2	16.50	0	0.00	16.10	2	7,627	0.03%
2018/07/02	2	18.00	0	0.00	17.75	2	7,924	0.03%
2018/06/27	0	0.00	2	18.25	18.05	-2	8,685	-0.02%
2018/06/26	0	0.00	2	18.00	17.65	-2	9,058	-0.02%
2018/06/22	1	18.40	0	0.00	18.40	1	9,531	0.01%
2018/06/20	0	0.00	4	19.20	19.10	-4	9,512	-0.04%
2018/06/19	4	20.15	1	19.75	19.35	3	9,482	0.03%
2018/06/15	1	19.30	0	0.00	19.10	1	9,398	0.01%
2018/06/14	1	20.25	4	20.10	19.70	-3	9,338	-0.03%
2018/06/13	2	18.60	4	19.70	19.70	-2	9,122	-0.02%
2018/06/04	0	0.00	1	19.05	18.85	-1	8,870	-0.01%
2018/06/01	2	17.95	0	0.00	18.90	2	8,831	0.02%
2018/05/23	1	18.50	2	18.45	18.05	-1	8,637	-0.01%
2018/05/18	0	0.00	3	19.45	19.50	-3	8,493	-0.04%
2018/05/17	2	19.15	1	19.10	19.15	1	8,462	0.01%
2018/05/16	2	20.43	0	0.00	20.30	2	8,321	0.02%
2018/05/15	6	20.98	0	0.00	20.85	6	8,292	0.07%
2018/05/10	1	21.10	2	21.25	20.90	-1	8,217	-0.01%
2018/05/09	2	22.10	0	0.00	21.50	2	8,186	0.02%
2018/05/03	1	21.80	0	0.00	21.40	1	7,599	0.01%
2018/05/02	3	24.33	1	24.40	23.70	2	7,419	0.03%
2018/04/30	3	24.17	0	0.00	24.20	3	7,147	0.04%
2018/04/27	0	0.00	1	21.50	22.00	-1	6,924	-0.01%
2018/04/20	0	0.00	1	25.25	25.40	-1	6,824	-0.01%
2018/04/19	1	26.05	12	25.87	25.90	-11	6,738	-0.16%
2018/04/18	0	0.00	2	24.60	24.80	-2	6,566	-0.03%
2018/04/16	7	24.69	0	0.00	24.30	7	6,680	0.10%
2018/04/13	5	25.63	6	25.27	25.50	-1	6,977	-0.01%
2018/04/12	7	26.03	9	26.27	26.40	-2	6,854	-0.03%
2018/04/11	14	25.53	3	25.00	26.05	11	6,572	0.17%
2018/04/10	5	23.64	2	24.30	23.70	3	5,896	0.05%
2018/04/09	4	22.10	0	0.00	22.10	4	5,290	0.08%
2018/04/03	5	20.05	0	0.00	20.10	5	5,118	0.10%
2018/04/02	0	0.00	10	18.65	18.40	-10	4,878	-0.20%
2018/03/31	4	18.58	2	18.30	18.60	2	4,723	0.04%
2018/03/30	2	18.40	4	17.70	18.35	-2	4,498	-0.04%
2018/03/29	14	17.14	8	17.51	17.70	6	4,080	0.15%
2018/03/28	0	0.00	3	16.32	16.20	-3	3,675	-0.08%
2018/03/27	0	0.00	4.5	15.62	15.80	-4.5	3,398	-0.13%
2018/03/13	0	0.00	5	14.05	14.20	-5	3,078	-0.16%
2018/03/12	0	0.00	6	14.23	14.20	-6	3,072	-0.20%
2018/03/05	0	0.00	10	14.05	14.35	-10	3,012	-0.33%
2018/02/21	7	13.39	7	13.35	13.40	0	2,967	0.00%
2018/02/12	5	13.05	0	0.00	13.00	5	2,973	0.17%
2018/02/09	5	13.10	0	0.00	13.00	5	2,969	0.17%
2018/02/06	4	12.68	0	0.00	12.80	4	2,951	0.14%
2018/01/24	2	14.05	1	14.25	14.00	1	3,150	0.03%
2018/01/22	0.5	14.30	0	0.00	14.30	0.5	3,099	0.02%
2018/01/18	1	15.10	2	15.00	14.80	-1	3,062	-0.03%
2018/01/17	0	0.00	0.5	15.15	15.25	-0.5	2,957	-0.02%
2018/01/15	5	13.90	0	0.00	13.70	5	2,661	0.19%
2018/01/12	5	14.05	0	0.00	13.80	5	2,617	0.19%
2018/01/09	0	0.00	2	15.25	15.25	-2	2,210	-0.09%
2018/01/08	0	0.00	8	13.90	13.90	-8	1,768	-0.45%
2018/01/04	4	11.50	0	0.00	11.50	4	1,419	0.28%