台船 (2208)-群益金鼎-新竹券商分點個股進出

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
18.75
漲跌
--
漲幅
0.00%
成交量
2,015張
產業
上市航運類股
564人加入追蹤

立即追蹤
本地時間:14:30(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－群益金鼎-新竹券商分點個股進出

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-新竹券商分點個股進出
群益金鼎-新竹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
2024/05/17	1	18.80	0	0.00	18.75	1	5,150	0.02%
2024/05/15	3	18.92	2	19.05	18.80	1	5,208	0.02%
2024/05/14	0	0.00	0.2	18.55	18.60	-0.2	5,105	0.00%
2024/05/13	1	18.25	0	0.00	18.25	1	5,087	0.02%
2024/05/06	1	18.25	0	0.00	18.25	1	5,090	0.02%
2024/05/03	1	18.10	0	0.00	18.15	1	5,088	0.02%
2024/04/26	1	18.10	0	0.00	18.15	1	5,244	0.02%
2024/04/19	0	0.00	1	18.55	18.70	-1	5,679	-0.02%
2024/04/18	0	0.00	1	19.10	19.05	-1	6,197	-0.02%
2024/04/15	1	19.60	13	19.55	19.40	-12	6,169	-0.19%
2024/04/11	2	19.25	0	0.00	19.15	2	6,134	0.03%
2024/04/10	0	19.63	0	0.00	19.50	0	6,071	0.00%
2024/04/08	10	19.00	0	0.00	18.90	10	5,772	0.17%
2024/04/03	5	18.55	1	18.70	18.85	4	5,764	0.07%
2024/04/01	0	0.00	1	18.75	18.90	-1	5,790	-0.02%
2024/03/29	11	18.86	1	18.95	18.85	10	5,753	0.17%
2024/03/28	1	19.20	10	19.30	18.95	-9	5,740	-0.16%
2024/03/25	0	19.10	0	0.00	19.10	0	5,481	0.00%
2024/03/22	1	19.20	0	0.00	19.05	1	5,430	0.02%
2024/03/21	10	18.85	0	0.00	18.90	10	5,313	0.19%
2024/03/20	1	19.00	20	18.70	18.75	-19	5,245	-0.36%
2024/03/19	45	19.15	0	0.00	19.25	45	5,153	0.87%
2024/03/13	0.1	17.85	0	0.00	17.65	0.1	4,453	0.00%
2024/03/11	5	17.75	0	0.00	17.75	5	4,398	0.11%
2024/03/08	0	0.00	5	17.65	17.55	-5	4,380	-0.11%
2024/03/06	0	0.00	1	18.00	17.90	-1	4,330	-0.02%
2024/03/05	0	18.00	0	0.00	17.95	0	4,295	0.00%
2024/03/01	0	18.30	0	0.00	18.20	0	4,242	0.00%
2024/02/29	1	18.55	1	18.25	18.35	0	4,228	0.00%
2024/02/27	0	0.00	1	18.30	18.05	-1	4,145	-0.02%
2024/02/26	0	0.00	1	18.05	18.05	-1	4,100	-0.02%
2024/02/23	0.2	18.25	0	0.00	17.95	0.2	4,062	0.00%
2024/02/21	0.1	18.09	0	0.00	17.90	0.1	3,829	0.00%
2024/02/20	0	0.00	2	18.00	18.00	-2	3,776	-0.05%
2024/02/15	0	0.00	2	18.03	18.15	-2	3,584	-0.06%
2024/02/01	0.1	18.25	0	0.00	18.25	0.1	3,441	0.00%
2024/01/31	0	18.20	0	0.00	18.05	0	3,425	0.00%
2024/01/30	0	0.00	1	18.30	18.20	-1	3,396	-0.03%
2024/01/29	0	0.00	1	18.30	18.25	-1	3,358	-0.03%
2024/01/26	1	18.50	0	0.00	18.40	1	3,340	0.03%
2024/01/19	0	0.00	1	18.00	17.95	-1	3,079	-0.03%
2024/01/17	3.2	18.23	1	18.25	18.15	2.2	2,941	0.08%
2024/01/16	6	18.58	0	0.00	18.55	6	2,832	0.21%
2024/01/15	24	19.06	2	19.13	19.05	22	2,728	0.81%
2024/01/12	44	18.85	18	18.92	18.90	26	2,509	1.04%
2024/01/11	5	20.00	0	0.00	20.00	5	1,927	0.26%
2024/01/10	0.1	20.30	0	0.00	20.10	0.1	1,888	0.00%
2024/01/09	0	0.00	1	20.80	20.45	-1	1,843	-0.05%
2024/01/08	1	20.85	0	0.00	20.90	1	1,802	0.06%
2024/01/05	1.1	20.60	10	20.25	20.50	-9	1,685	-0.53%
2024/01/03	10	20.05	0	0.00	20.10	10	1,701	0.59%
2023/12/27	2	20.55	2	20.48	20.45	0	1,648	0.00%
2023/12/26	0	0.00	7	20.30	20.50	-7	1,676	-0.42%
2023/12/22	5	20.60	0	0.00	20.50	5	1,727	0.29%
2023/12/20	1	20.60	0	0.00	20.75	1	1,773	0.06%
2023/12/18	1	21.40	0	0.00	21.20	1	1,888	0.05%
2023/12/14	0	0.00	15	21.40	21.80	-15	2,178	-0.69%
2023/12/05	5	21.90	0	0.00	22.05	5	2,238	0.22%
2023/11/29	0	0.00	8	21.50	21.80	-8	2,313	-0.35%
2023/11/24	0	0.00	9	21.53	21.60	-9	2,324	-0.39%
2023/11/23	3	21.15	1	21.25	21.25	2	2,306	0.09%
2023/11/22	0	0.00	0.6	21.25	21.15	-0.6	2,312	-0.03%
2023/11/03	0	0.00	1	20.50	20.50	-1	2,744	-0.04%
2023/11/02	0	0.00	51	20.42	20.50	-51	2,751	-1.85%
2023/11/01	2	20.10	2	20.20	20.25	0	2,758	0.00%
2023/10/31	3	20.50	0	0.00	20.15	3	2,765	0.11%
2023/10/24	1	20.30	0	0.00	20.40	1	2,890	0.03%
2023/10/23	50	20.48	0	0.00	20.25	50	2,906	1.72%
2023/10/12	9	21.37	0	0.00	21.35	9	3,080	0.29%
2023/10/02	2	22.50	0	0.00	22.25	2	3,115	0.06%
2023/09/28	0	0.00	5	23.20	22.85	-5	3,073	-0.16%
2023/09/27	5	23.45	2	23.30	23.40	3	3,022	0.10%
2023/09/25	3	24.20	0	0.00	23.90	3	3,099	0.10%
2023/09/20	10	24.99	9	24.50	24.65	1	3,243	0.03%
2023/09/14	0	0.00	1	23.65	23.75	-1	2,933	-0.03%
2023/09/12	1	23.15	0	0.00	23.25	1	3,034	0.03%
2023/09/04	1	23.65	5	23.79	23.75	-4	3,151	-0.13%
2023/08/31	0	0.00	1	22.85	23.20	-1	3,160	-0.03%
2023/08/30	0	0.00	3	22.82	22.90	-3	3,236	-0.09%
2023/08/29	0	0.00	5	22.95	22.85	-5	3,276	-0.15%
2023/08/25	0	0.00	2	22.80	22.70	-2	3,321	-0.06%
2023/08/24	2	23.03	4	23.04	22.90	-2	3,332	-0.06%
2023/08/21	0	0.00	8	21.30	21.25	-8	3,437	-0.23%
2023/08/18	2	21.63	2	21.50	21.45	0	3,513	0.00%
2023/08/17	0	21.25	0	0.00	21.20	0	3,639	0.00%
2023/08/16	5	20.60	0	0.00	20.80	5	3,837	0.13%
2023/08/14	1	21.20	0	0.00	21.30	1	3,929	0.03%
2023/08/11	3	21.85	0	0.00	21.85	3	3,992	0.08%
2023/08/10	7	21.74	1	21.65	21.65	6	4,061	0.15%
2023/08/09	2	23.40	0.1	23.55	23.55	1.9	4,065	0.05%
2023/08/07	1	23.35	0	0.00	23.40	1	4,245	0.02%
2023/08/02	1	23.25	0	0.00	23.25	1	4,406	0.02%
2023/08/01	2	23.45	10	23.60	23.45	-8	4,445	-0.18%
2023/07/31	10	23.35	32	23.60	23.35	-22	4,567	-0.48%
2023/07/28	0	0.00	0.1	23.25	23.25	-0.1	4,696	0.00%
2023/07/26	0	0.00	3	23.20	23.10	-3	4,966	-0.06%
2023/07/25	2	23.10	0	0.00	23.10	2	5,132	0.04%
2023/07/24	4	23.18	0	0.00	23.05	4	5,276	0.08%
2023/07/21	27	23.27	1	23.20	23.40	26	5,369	0.48%
2023/07/19	5	23.18	0	0.00	23.05	5	5,723	0.09%
2023/07/18	2	23.25	1	23.35	23.20	1	6,021	0.02%
2023/07/17	3.1	23.47	0	0.00	23.70	3.1	6,255	0.05%
2023/07/14	4.1	23.64	0	0.00	23.70	4.1	6,647	0.06%
2023/07/13	1	24.00	0	0.00	23.90	1	7,371	0.01%
2023/07/12	0	0.00	2	24.40	24.10	-2	8,602	-0.02%
2023/07/11	1	24.55	0	0.00	24.45	1	10,315	0.01%
2023/07/10	0	0.00	3	24.05	24.00	-3	11,545	-0.03%
2023/07/03	2	24.53	2	24.60	24.95	0	13,434	0.00%
2023/06/30	3	25.25	21	25.30	24.75	-18	13,414	-0.13%
2023/06/29	1	24.65	1	24.65	24.75	0	13,260	0.00%
2023/06/28	3	24.40	0	0.00	24.35	3	13,288	0.02%
2023/06/20	1	24.50	0	0.00	24.30	1	13,572	0.01%
2023/06/19	2	24.55	2	24.70	24.65	0	13,584	0.00%
2023/06/16	1	24.25	0	0.00	24.25	1	13,523	0.01%
2023/06/15	2	23.90	1	24.00	24.00	1	13,496	0.01%
2023/06/13	1	24.15	10	23.95	24.00	-9	13,476	-0.07%
2023/06/12	0	0.00	1	24.45	24.40	-1	13,450	-0.01%
2023/06/09	1	24.80	2	24.75	24.85	-1	13,444	-0.01%
2023/06/08	0	0.00	6	25.00	25.00	-6	13,524	-0.04%
2023/06/05	11	25.25	7	25.25	25.25	4	13,754	0.03%
2023/06/02	1	24.75	2	24.55	24.55	-1	13,692	-0.01%
2023/06/01	6	24.49	0	0.00	24.50	6	13,707	0.04%
2023/05/29	1	24.50	0	0.00	24.45	1	13,846	0.01%
2023/05/26	2	24.73	50	24.45	24.15	-48	14,024	-0.34%
2023/05/25	2	25.33	20.1	25.18	25.00	-18.1	14,202	-0.13%
2023/05/23	30	24.92	2	25.10	25.20	28	14,960	0.19%
2023/05/22	7	25.55	2	25.75	25.75	5	15,172	0.03%
2023/05/19	1	24.50	0	0.00	24.40	1	15,107	0.01%
2023/05/18	1	24.50	1	24.75	24.55	0	15,087	0.00%
2023/05/17	6	24.43	0	0.00	24.50	6	15,114	0.04%
2023/05/16	10	24.15	0	0.00	24.20	10	15,064	0.07%
2023/05/15	4	23.86	2	23.95	24.40	2	15,050	0.01%
2023/05/12	11.1	23.27	9	23.62	23.45	2.1	14,986	0.01%
2023/05/11	11.1	23.27	9	23.62	23.30	2.1	15,004	0.01%
2023/05/10	20	24.08	1	24.05	24.00	19	14,860	0.13%
2023/05/09	2	24.05	0	0.00	24.00	2	14,813	0.01%
2023/05/08	1	24.70	1	24.70	24.60	0	14,767	0.00%
2023/05/05	0	0.00	3	24.62	24.45	-3	14,788	-0.02%
2023/05/04	2	25.23	0	0.00	24.95	2	14,725	0.01%
2023/05/03	1	26.05	0	0.00	25.60	1	14,602	0.01%
2023/05/02	5	26.38	6	25.98	26.00	-1	14,519	-0.01%
2023/04/28	2	26.35	2	26.15	25.95	0	14,388	0.00%
2023/04/27	2	25.75	0	0.00	25.80	2	14,204	0.01%
2023/04/26	0	0.00	2	25.75	25.60	-2	14,028	-0.01%
2023/04/25	3	26.87	1	25.70	25.80	2	13,919	0.01%
2023/04/24	1	26.30	7	26.24	26.20	-6	13,643	-0.04%
2023/04/21	11	25.79	2	25.60	25.90	9	13,517	0.07%
2023/04/20	0.1	26.00	6	25.94	26.00	-5.9	13,184	-0.04%
2023/04/19	0.1	26.80	17	26.69	26.35	-16.9	12,924	-0.13%
2023/04/18	6	26.92	5.1	27.07	27.30	0.9	12,499	0.01%
2023/04/17	15	27.63	35	27.89	28.00	-20	11,720	-0.17%
2023/04/14	233	26.78	232	27.00	26.45	1	10,447	0.01%	大買/大賣/
2023/04/13	52	25.14	83	26.09	26.85	-31	8,708	-0.36%
2023/04/12	19	24.27	41	24.33	24.45	-22	7,450	-0.30%
2023/04/11	2	23.63	0	0.00	23.60	2	6,981	0.03%
2023/04/10	25.1	23.91	15	23.99	24.05	10.1	6,724	0.15%
2023/04/07	2	22.95	0	0.00	22.80	2	6,381	0.03%
2023/04/06	58	24.07	58	24.11	23.75	0	6,051	0.00%
2023/03/30	0	0.00	3	23.50	23.50	-3	5,525	-0.05%
2023/03/28	9	23.32	0	0.00	23.45	9	5,472	0.16%
2023/03/27	25	23.55	11	23.47	23.50	14	5,380	0.26%
2023/03/23	1	22.60	2.4	22.49	22.40	-1.4	5,440	-0.03%
2023/03/17	0	21.75	0	0.00	21.65	0	5,452	0.00%
2023/03/15	0.1	21.55	0	0.00	21.40	0.1	5,440	0.00%
2023/03/14	0	0.00	4	21.55	21.55	-4	5,476	-0.07%
2023/03/10	1	22.75	0	0.00	22.55	1	5,579	0.02%
2023/03/09	4	23.55	1	23.45	23.55	3	5,546	0.05%
2023/03/08	1	23.10	1	23.20	23.20	0	5,953	0.00%
2023/03/07	1	23.10	1	22.95	22.90	0	6,051	0.00%
2023/03/06	3	23.00	0	0.00	23.05	3	6,032	0.05%
2023/02/24	3	23.45	3	24.05	23.55	0	5,998	0.00%
2023/02/23	4	24.38	1	24.00	24.05	3	5,785	0.05%
2023/02/22	6	23.98	45	24.44	24.20	-39	5,503	-0.71%
2023/02/21	1	23.95	92	23.41	23.90	-91	5,138	-1.77%
2023/02/20	24	22.93	29	23.10	23.25	-5	4,657	-0.11%
2023/02/17	18	21.51	0	0.00	21.50	18	4,327	0.42%
2023/02/15	0	0.00	3	21.00	21.00	-3	4,246	-0.07%
2023/02/13	37	21.00	1	21.00	21.00	36	4,358	0.83%
2023/02/10	14	20.61	10	20.60	20.65	4	4,522	0.09%
2023/02/09	0	0.00	7	20.55	20.50	-7	4,544	-0.15%
2023/02/08	0	0.00	1	20.25	20.25	-1	4,555	-0.02%
2023/02/06	5	20.57	0	0.00	20.20	5	4,508	0.11%
2023/02/03	7	20.55	0	0.00	20.45	7	4,443	0.16%
2023/02/02	0	0.00	4	20.06	20.10	-4	4,350	-0.09%
2023/02/01	6	19.80	7	19.83	19.85	-1	4,275	-0.02%
2023/01/31	3	19.20	0	0.00	19.35	3	4,223	0.07%
2023/01/30	0	0.00	1	18.70	18.70	-1	4,170	-0.02%
2023/01/11	0	0.00	2	18.80	18.90	-2	4,133	-0.05%
2023/01/10	1	18.65	0	0.00	18.65	1	4,124	0.02%
2023/01/09	1	18.65	0	0.00	18.70	1	4,119	0.02%
2023/01/03	0	0.00	4	19.20	19.20	-4	4,122	-0.10%
2022/12/30	8	19.55	10	19.54	19.50	-2	4,107	-0.05%
2022/12/27	23	20.21	7	19.66	19.80	16	4,053	0.39%
2022/12/23	4	19.73	3	19.50	19.50	1	3,976	0.03%
2022/12/22	6	19.85	2	19.75	19.60	4	3,959	0.10%
2022/12/21	0	0.00	5	19.75	19.45	-5	3,958	-0.13%
2022/12/20	6	19.70	0	0.00	19.15	6	3,923	0.15%
2022/12/19	0	0.00	5	19.95	19.75	-5	3,892	-0.13%
2022/12/16	5	20.05	0	0.00	20.10	5	3,873	0.13%
2022/12/15	7	20.63	8	20.33	20.30	-1	3,799	-0.03%
2022/12/14	0	0.00	1	19.75	19.70	-1	3,580	-0.03%
2022/12/12	0	0.00	2	19.93	19.55	-2	3,539	-0.06%
2022/12/08	2	19.50	2	19.80	19.65	0	3,437	0.00%
2022/12/07	1	19.80	0	0.00	19.65	1	3,400	0.03%
2022/12/06	6	19.55	1	19.70	19.55	5	3,344	0.15%
2022/12/05	80	19.99	70	20.42	19.90	10	3,272	0.31%
2022/12/02	1	20.45	11	19.92	19.95	-10	3,171	-0.32%
2022/12/01	1	20.00	0	0.00	19.55	1	3,017	0.03%
2022/11/30	43	20.01	42	20.18	19.90	1	2,906	0.03%
2022/11/29	10	18.50	21	19.82	19.85	-11	2,364	-0.47%
2022/11/23	38	18.57	0	0.00	18.45	38	2,030	1.87%
2022/11/22	5	18.05	5	18.25	18.25	0	1,937	0.00%
2022/11/16	0	0.00	4	18.20	18.20	-4	1,786	-0.22%
2022/11/15	0	0.00	2	18.15	18.20	-2	1,752	-0.11%
2022/11/10	18	19.01	6	19.25	18.95	12	1,586	0.76%
2022/11/09	10	18.58	0	0.00	18.65	10	1,411	0.71%
2022/11/08	6	18.50	0	0.00	18.50	6	1,331	0.45%
2022/11/07	11	17.07	11	18.15	18.15	0	1,088	0.00%
2022/10/27	10	14.90	0	0.00	15.00	10	984	1.02%
2022/10/12	0	0.00	1.1	15.41	15.40	-1.1	912	-0.12%
2022/10/06	0	0.00	50	16.09	16.15	-50	897	-5.57%
2022/08/31	50	18.30	0	0.00	18.35	50	1,061	4.71%
2022/08/25	0	0.00	2	18.80	18.65	-2	1,060	-0.19%
2022/08/17	2	18.60	0	0.00	18.60	2	1,075	0.19%
2022/08/05	0	0.00	2	18.45	18.35	-2	1,163	-0.17%
2022/07/27	0	0.00	2	18.00	18.05	-2	1,300	-0.15%
2022/07/14	0	0.00	3	18.22	18.10	-3	1,539	-0.19%
2022/07/01	0	0.00	2	17.90	17.25	-2	1,661	-0.12%
2022/06/27	0.4	18.50	0	0.00	18.50	0.4	1,677	0.02%
2022/06/24	1	17.85	0	0.00	18.00	1	1,671	0.06%
2022/06/22	0	17.85	5	17.65	17.65	-5	1,676	-0.30%
2022/06/13	3	18.85	0	0.00	18.85	3	1,679	0.18%
2022/06/07	0	19.60	0	0.00	19.50	0	1,780	0.00%
2022/06/02	0	19.80	0	0.00	19.70	0	1,925	0.00%
2022/05/31	0	19.78	0	0.00	19.65	0	1,962	0.00%
2022/05/18	1	18.85	0	0.00	19.20	1	2,185	0.05%
2022/05/17	1	18.85	0	0.00	18.85	1	2,186	0.05%
2022/05/13	0.7	19.15	0	0.00	18.95	0.7	2,187	0.03%
2022/05/12	1	19.15	1	19.25	18.85	0	2,163	0.00%
2022/05/06	5	20.41	0	0.00	20.30	5	2,029	0.25%
2022/05/03	0	0.00	2	20.73	20.75	-2	2,035	-0.10%
2022/04/29	0	0.00	1	21.10	21.00	-1	2,039	-0.05%
2022/04/28	2	20.93	0	0.00	20.95	2	2,057	0.10%
2022/04/26	0	0.00	5	21.87	21.65	-5	1,967	-0.25%
2022/04/25	1	21.20	0	0.00	21.10	1	1,912	0.05%
2022/04/20	2	21.85	0	0.00	21.60	2	1,954	0.10%
2022/04/19	0	0.00	3	21.53	21.55	-3	1,936	-0.15%
2022/04/12	0	0.00	1	20.40	20.50	-1	1,935	-0.05%
2022/04/07	5	20.85	0	0.00	20.80	5	1,980	0.25%
2022/03/25	5	21.30	0	0.00	21.30	5	1,995	0.25%
2022/03/16	1	21.05	0	0.00	21.00	1	1,998	0.05%
2022/03/15	0	0.00	5	21.14	21.10	-5	2,013	-0.25%
2022/03/14	4	21.84	1	21.80	21.60	3	2,006	0.15%
2022/03/10	1	22.15	12	22.13	22.00	-11	2,011	-0.55%
2022/03/09	2	21.90	1	22.10	22.10	1	1,963	0.05%
2022/03/07	2	21.00	2	21.30	21.20	0	1,864	0.00%
2022/03/03	1	22.10	1	21.85	21.90	0	1,876	0.00%
2022/02/21	6	21.90	0	0.00	21.70	6	1,882	0.32%
2022/02/18	2	21.75	0	0.00	21.75	2	1,886	0.11%
2022/01/26	2	20.03	0	0.00	20.00	2	2,106	0.09%
2022/01/14	0	0.00	1	20.80	20.90	-1	2,168	-0.05%
2022/01/13	0	0.00	2	21.20	21.15	-2	2,159	-0.09%
2022/01/07	1	22.20	0	0.00	21.80	1	2,172	0.05%
2022/01/06	0	0.00	0.9	22.05	22.05	-0.9	2,167	-0.04%
2022/01/05	5	22.00	0	0.00	21.90	5	2,176	0.23%
2022/01/04	1	22.10	0	0.00	22.20	1	2,212	0.05%
2022/01/03	10	21.90	0	0.00	22.15	10	2,192	0.46%
2021/12/30	0	0.00	1	22.00	21.95	-1	2,198	-0.05%
2021/12/29	5	22.00	0	0.00	21.85	5	2,209	0.23%
2021/12/28	5	21.55	0	0.00	21.55	5	2,205	0.23%
2021/12/13	2	21.90	0	0.00	21.90	2	2,460	0.08%
2021/12/09	2	22.18	0	0.00	22.05	2	2,475	0.08%
2021/12/01	0	0.00	2	22.15	22.10	-2	2,570	-0.08%
2021/11/19	1	22.50	0	0.00	22.15	1	2,920	0.03%
2021/11/12	0	0.00	2	22.30	22.40	-2	3,764	-0.05%
2021/11/11	0.4	22.10	0	0.00	22.10	0.4	3,788	0.01%
2021/11/05	3	22.10	2	22.10	22.15	1	4,069	0.02%
2021/11/04	4	22.60	0	0.00	22.40	4	4,078	0.10%
2021/11/03	7	23.01	5	23.05	22.90	2	4,075	0.05%
2021/10/28	0	0.00	50	21.61	21.55	-50	4,050	-1.23%
2021/10/25	0	0.00	4	21.40	21.55	-4	4,256	-0.09%
2021/10/22	3	21.40	0	0.00	21.25	3	4,341	0.07%
2021/10/19	0	0.00	1	21.55	21.55	-1	4,623	-0.02%
2021/10/14	0	0.00	29	20.70	20.80	-29	4,970	-0.58%
2021/10/13	0	0.00	12	20.69	20.50	-12	5,090	-0.24%
2021/10/04	0	0.00	1	21.75	21.60	-1	6,420	-0.02%
2021/10/01	0	0.00	2	22.50	22.45	-2	6,574	-0.03%
2021/09/24	0	0.00	10	23.00	23.05	-10	9,911	-0.10%
2021/09/23	1	22.85	0	0.00	22.90	1	10,734	0.01%
2021/09/17	0	0.00	2	23.25	23.30	-2	12,887	-0.02%
2021/09/16	0	0.00	1	23.00	23.05	-1	13,779	-0.01%
2021/09/15	0	0.00	2	22.95	22.95	-2	15,892	-0.01%
2021/09/14	5	23.05	2	23.50	23.05	3	17,417	0.02%
2021/09/13	0	0.00	13	23.31	23.30	-13	21,568	-0.06%
2021/09/09	0	0.00	5	23.15	23.10	-5	26,598	-0.02%
2021/09/07	2	23.70	1	23.65	23.50	1	29,832	0.00%
2021/09/06	7	23.67	2	23.38	23.40	5	31,157	0.02%
2021/09/03	0	0.00	0	24.20	23.85	0	31,286	0.00%
2021/09/02	45	24.13	0	0.00	24.10	45	31,329	0.14%
2021/09/01	15	24.23	16	24.60	24.10	-1	31,427	0.00%
2021/08/31	16	24.65	20	24.25	24.65	-4	31,969	-0.01%
2021/08/26	10	23.95	2	23.98	24.00	8	32,704	0.02%
2021/08/25	0	0.00	2	24.20	24.20	-2	33,286	-0.01%
2021/08/24	5	24.05	0	0.00	23.85	5	33,357	0.01%
2021/08/23	6	24.31	2	24.50	24.00	4	33,394	0.01%
2021/08/20	3	23.45	2	23.50	23.10	1	33,387	0.00%
2021/08/19	27	24.45	9	24.47	23.50	18	33,397	0.05%
2021/08/17	0	0.00	10	22.95	22.80	-10	33,237	-0.03%
2021/08/16	0	0.00	2	24.00	23.20	-2	33,777	-0.01%
2021/08/13	1	23.95	1	23.95	23.95	0	34,091	0.00%
2021/08/10	3	23.70	0	0.00	23.75	3	34,202	0.01%
2021/08/06	10	24.15	0	0.00	23.95	10	34,464	0.03%
2021/08/02	1	23.95	2	24.25	24.20	-1	35,478	0.00%
2021/07/30	2	24.05	0	0.00	24.05	2	35,601	0.01%
2021/07/29	0	0.00	3	24.70	24.70	-3	35,684	-0.01%
2021/07/28	3	23.85	3	23.90	23.85	0	35,757	0.00%
2021/07/27	6	24.52	2	24.73	24.40	4	36,236	0.01%
2021/07/26	0	0.00	0.1	24.95	24.90	-0.1	36,648	0.00%
2021/07/23	1	25.25	0	0.00	25.20	1	36,871	0.00%
2021/07/22	10	24.20	50	24.53	24.35	-40	37,094	-0.11%
2021/07/20	3	25.00	1	25.05	24.80	2	38,136	0.01%
2021/07/19	49	25.58	40	25.46	25.60	9	38,573	0.02%
2021/07/16	15.5	25.20	15	25.42	25.15	0.5	40,374	0.00%
2021/07/15	20	25.80	20	25.66	25.75	0	41,689	0.00%
2021/07/14	4	24.90	0	0.00	24.90	4	42,415	0.01%
2021/07/13	0	0.00	10	25.50	25.20	-10	43,019	-0.02%
2021/07/12	4	25.93	3	26.77	25.80	1	42,947	0.00%
2021/07/09	5	26.51	1	26.40	26.40	4	42,805	0.01%
2021/07/08	5	27.05	0	0.00	27.05	5	42,891	0.01%
2021/07/07	18	27.49	14	27.21	27.50	4	42,832	0.01%
2021/07/06	19	28.01	14	27.80	28.25	5	42,444	0.01%
2021/07/05	8	25.96	8	26.56	26.95	0	41,278	0.00%
2021/07/02	13	26.61	6	26.72	26.60	7	40,903	0.02%
2021/07/01	4	27.71	6	28.28	27.10	-2	40,656	0.00%
2021/06/30	17	28.33	53	28.64	27.85	-36	40,332	-0.09%
2021/06/29	42	28.16	52	28.13	28.10	-10	39,878	-0.03%
2021/06/28	8	29.17	53	29.21	28.90	-45	39,901	-0.11%
2021/06/25	33	28.71	16	28.26	27.90	17	38,693	0.04%
2021/06/24	84	28.65	104	28.63	28.45	-20	37,832	-0.05%	大賣/
2021/06/23	78	28.67	125.1	29.13	28.15	-47.1	35,736	-0.13%	大賣/
2021/06/22	202	32.81	250.1	32.54	31.25	-48.1	34,203	-0.14%	大買/大賣/
2021/06/21	92	30.12	82	30.33	31.10	10	30,045	0.03%
2021/06/18	56	28.85	55	28.72	28.30	1	27,198	0.00%
2021/06/17	26.2	27.11	22	27.00	27.10	4.2	25,096	0.02%
2021/06/16	152.9	27.36	119	27.33	26.65	33.9	24,395	0.14%	大買/大賣/
2021/06/15	264	25.04	224	25.64	26.15	40	21,945	0.18%	大買/大賣/
2021/06/11	0	0.00	1	23.75	23.80	-1	20,715	0.00%
2021/06/10	2	23.50	21	23.36	23.45	-19	20,690	-0.09%
2021/06/09	2	23.85	2	23.80	23.45	0	20,648	0.00%
2021/06/08	33	24.46	32	24.78	24.10	1	20,565	0.00%
2021/06/07	0	0.00	1	23.90	23.90	-1	20,083	0.00%
2021/06/04	1	24.20	84	24.09	24.10	-83	19,964	-0.42%
2021/06/03	0	0.00	46	24.13	24.00	-46	19,624	-0.23%
2021/06/02	6	23.59	218	23.59	23.40	-212	19,299	-1.10%	大賣/鉅額交易
2021/06/01	1	22.75	2	22.40	22.75	-1	18,664	-0.01%
2021/05/31	1	22.05	0	0.00	22.05	1	18,570	0.01%
2021/05/28	5	22.80	155	22.93	22.65	-150	18,435	-0.81%	大賣/鉅額交易
2021/05/27	1	21.90	0	0.00	21.90	1	18,259	0.01%
2021/05/26	1	22.25	52	22.00	21.95	-51	18,494	-0.28%
2021/05/25	1	21.95	0	0.00	22.00	1	18,527	0.01%
2021/05/24	4	22.86	0	0.00	22.40	4	18,330	0.02%
2021/05/21	1	20.65	0	0.00	21.90	1	17,771	0.01%
2021/05/18	1	19.90	3	20.05	20.05	-2	17,255	-0.01%
2021/05/17	2	18.90	2	18.30	18.25	0	17,120	0.00%
2021/05/13	1	19.85	117	18.95	19.80	-116	16,782	-0.69%	大賣/鉅額交易
2021/05/12	2	20.70	122	21.51	20.75	-120	16,521	-0.73%	大賣/鉅額交易
2021/05/11	53	23.10	0	23.45	23.00	53	16,099	0.33%
2021/05/10	9	25.30	7	25.09	24.65	2	15,833	0.01%
2021/05/07	0	0.00	1	24.75	24.75	-1	15,601	-0.01%
2021/05/05	135	24.32	1	23.75	23.90	134	15,253	0.88%	大買/鉅額交易
2021/05/04	32	25.66	22	24.06	23.75	10	15,096	0.07%
2021/05/03	108	26.17	114	26.01	25.50	-6	14,515	-0.04%	大買/大賣/
2021/04/29	12	25.13	41	25.15	25.30	-29	14,021	-0.21%
2021/04/28	7	26.19	5	25.65	25.65	2	13,724	0.01%
2021/04/27	117	26.64	10	26.58	26.50	107	13,380	0.80%	大買/鉅額交易
2021/04/26	75	27.23	361	26.92	27.30	-286	12,907	-2.22%	大賣/鉅額交易
2021/04/23	9	25.96	7	26.37	25.80	2	12,086	0.02%
2021/04/22	20	29.13	151.4	28.98	27.00	-131.4	11,549	-1.14%	大賣/鉅額交易
2021/04/21	111.6	26.73	50	26.74	27.60	61.6	9,621	0.64%	大買/
2021/04/20	18	25.61	71	25.37	25.10	-53	8,117	-0.65%
2021/04/19	58	24.12	45	24.51	24.60	13	7,019	0.19%
2021/04/15	21	22.20	0.6	22.15	22.15	20.4	6,025	0.34%
2021/04/14	1,154	21.95	0.1	22.10	22.35	1,153.9	5,967	19.34%	大買/鉅額交易
2021/04/13	0	0.00	3	22.17	21.90	-3	5,771	-0.05%
2021/04/09	1	22.55	7	22.41	22.60	-6	5,550	-0.11%
2021/04/08	6	22.40	6	22.42	22.50	0	5,392	0.00%
2021/04/07	0	0.00	25	22.01	22.15	-25	5,263	-0.47%
2021/04/06	8	22.50	19	22.55	22.40	-11	5,191	-0.21%
2021/04/01	4.2	21.91	12.8	21.86	22.15	-8.6	5,110	-0.17%
2021/03/31	18	21.47	20.5	21.53	21.45	-2.5	4,798	-0.05%
2021/03/15	1	21.70	0	21.90	21.90	1	4,942	0.02%
2021/03/11	1	21.85	23	22.00	21.90	-22	4,838	-0.45%
2021/03/10	4	22.39	10.2	22.80	22.45	-6.2	4,710	-0.13%
2021/03/08	5	23.30	5	23.15	22.95	0	4,632	0.00%
2021/03/05	1	23.45	0	0.00	23.40	1	4,586	0.02%
2021/03/03	4	23.40	0	0.00	23.70	4	4,570	0.09%
2021/02/26	33	23.70	24	23.85	23.95	9	4,553	0.20%
2021/02/24	4	25.30	0	0.00	25.30	4	4,134	0.10%
2021/02/22	4	25.20	0	0.00	25.10	4	4,051	0.10%
2021/02/19	1	25.05	0	0.00	24.90	1	3,993	0.03%
2021/02/18	0	0.00	5	25.50	25.30	-5	3,966	-0.13%
2021/02/17	0	0.00	10	24.42	24.40	-10	3,906	-0.26%
2021/01/29	0	0.00	10	24.20	24.05	-10	3,888	-0.26%
2021/01/25	0	0.00	0.3	24.75	24.75	-0.3	3,857	-0.01%
2021/01/22	0	0.00	2.1	24.70	24.65	-2.1	3,864	-0.06%
2021/01/21	0	0.00	1	24.35	24.00	-1	3,859	-0.03%
2021/01/19	0	0.00	5	25.20	24.70	-5	3,826	-0.13%
2021/01/18	5	25.01	10	24.80	25.00	-5	3,834	-0.13%
2021/01/15	0	0.00	1.2	25.99	25.40	-1.2	3,820	-0.03%
2021/01/13	0	0.00	1	26.15	26.10	-1	3,773	-0.03%
2021/01/07	0	0.00	1	26.90	26.90	-1	3,658	-0.03%
2021/01/06	10	26.60	1	26.65	26.50	9	3,633	0.25%
2021/01/04	6	28.22	0	0.00	28.25	6	3,547	0.17%
2020/12/31	5	28.80	2	28.85	28.45	3	3,478	0.09%
2020/12/29	4	29.54	0	0.00	28.80	4	3,435	0.12%
2020/12/28	13	30.25	11	29.32	29.35	2	3,310	0.06%
2020/12/22	44	30.65	39	30.77	28.05	5	2,739	0.18%
2020/12/21	36	30.47	121	29.75	30.95	-85	1,990	-4.27%	大賣/
2020/12/18	21	26.40	7	27.59	28.15	14	1,510	0.93%
2020/12/17	2	25.55	8	25.55	25.60	-6	1,250	-0.48%
2020/12/16	85	25.26	0	0.00	25.30	85	1,210	7.02%
2020/12/14	5	24.70	0	0.00	24.80	5	1,187	0.42%
2020/12/11	1	24.50	0	0.00	24.60	1	1,199	0.08%
2020/12/09	9	24.98	6	25.00	24.85	3	1,218	0.25%
2020/12/08	11	25.18	0	0.00	25.15	11	1,410	0.78%
2020/12/02	0	0.00	1	25.00	25.05	-1	1,577	-0.06%
2020/11/27	3	25.12	22	25.02	25.05	-19	1,561	-1.22%
2020/11/26	0	0.00	10	25.20	25.25	-10	1,570	-0.64%
2020/11/25	0	0.00	11	25.00	25.05	-11	1,603	-0.69%
2020/11/23	0	0.00	2	24.38	24.60	-2	1,552	-0.13%
2020/11/17	2	24.00	0	0.00	23.95	2	1,588	0.13%
2020/11/16	1	23.90	50	23.95	23.95	-49	1,643	-2.98%
2020/11/06	2	24.40	0	0.00	24.40	2	1,794	0.11%
2020/11/02	1	24.35	0	0.00	24.50	1	1,970	0.05%
2020/10/30	50	24.90	30	25.00	24.60	20	1,986	1.01%
2020/10/29	31	24.85	1	24.95	24.85	30	2,027	1.48%
2020/10/28	1	25.35	75	25.33	25.25	-74	2,105	-3.51%
2020/10/26	1	25.15	75	25.37	25.15	-74	2,154	-3.43%
2020/10/22	5	24.68	0	0.00	24.85	5	2,196	0.23%
2020/10/19	0	0.00	0	24.75	24.90	0	2,231	0.00%
2020/10/16	50	24.50	0	0.00	24.35	50	2,282	2.19%
2020/10/14	130	25.12	0	0.00	24.90	130	2,311	5.62%	大買/鉅額交易
2020/09/25	11	23.85	0	0.00	23.80	11	2,432	0.45%
2020/09/15	0	0.00	8	25.00	24.95	-8	2,384	-0.34%
2020/09/11	0	0.00	1	26.30	25.25	-1	2,354	-0.04%
2020/09/08	0	0.00	1	25.15	25.15	-1	2,131	-0.05%
2020/09/07	1	26.00	0	0.00	25.70	1	2,099	0.05%
2020/09/02	0	0.00	10	24.50	24.45	-10	2,010	-0.50%
2020/09/01	0	0.00	5	24.56	24.45	-5	2,049	-0.24%
2020/08/31	3	24.88	26	24.81	24.75	-23	2,042	-1.13%
2020/08/27	5	24.53	0	0.00	24.35	5	1,985	0.25%
2020/08/26	4	24.49	0	0.00	24.45	4	1,962	0.20%
2020/08/24	1.1	24.06	1	24.15	24.25	0.1	2,011	0.00%
2020/08/21	3	24.42	0	0.00	24.45	3	2,031	0.15%
2020/08/20	14	24.36	0	0.00	24.15	14	2,068	0.68%
2020/08/19	1	25.35	0	0.00	25.40	1	2,022	0.05%
2020/08/17	0	0.00	2	25.00	24.85	-2	1,869	-0.11%
2020/08/13	1	24.55	0	0.00	24.55	1	1,904	0.05%
2020/08/11	0	0.00	2	25.25	25.00	-2	1,911	-0.10%
2020/08/10	1	25.80	2	26.00	25.25	-1	1,900	-0.05%
2020/08/07	7	25.98	20	25.90	25.70	-13	1,868	-0.70%
2020/08/06	1	25.55	0	0.00	24.90	1	1,839	0.05%
2020/08/05	0	0.00	0	25.25	25.25	0	1,845	0.00%
2020/07/31	10	24.90	0	0.00	24.80	10	1,786	0.56%
2020/07/30	0	0.00	3	25.15	25.15	-3	1,897	-0.16%
2020/07/29	10	24.50	0	0.00	24.70	10	1,876	0.53%
2020/07/28	13	23.78	0	0.00	23.70	13	1,827	0.71%
2020/07/24	1	24.30	0	0.00	24.05	1	1,834	0.05%
2020/07/17	0	24.10	0	0.00	24.10	0	1,737	0.00%
2020/07/15	22	24.67	2	24.08	23.80	20	1,746	1.15%
2020/06/22	0	0.00	4	23.60	23.25	-4	1,611	-0.25%
2020/06/12	0	0.00	1	23.60	23.75	-1	1,657	-0.06%
2020/06/08	1	25.65	0	0.00	25.55	1	1,676	0.06%
2020/06/03	0	0.00	1.3	24.97	25.00	-1.3	1,644	-0.08%
2020/06/02	1	25.00	2	25.10	25.15	-1	1,632	-0.06%
2020/06/01	1	25.05	1	25.10	25.10	0	1,619	0.00%
2020/05/29	1	24.80	1	24.95	24.80	0	1,600	0.00%
2020/05/28	1	24.55	0	0.00	24.50	1	1,548	0.06%
2020/05/27	1	24.40	2	24.48	24.85	-1	1,518	-0.07%
2020/05/26	1	23.95	0	0.00	23.80	1	1,476	0.07%
2020/05/22	1	23.85	0	0.00	23.80	1	1,481	0.07%
2020/05/21	1	24.25	5	24.43	24.30	-4	1,473	-0.27%
2020/05/20	4	24.88	2	25.28	24.25	2	1,469	0.14%
2020/05/14	1	24.05	0	0.00	23.75	1	1,366	0.07%
2020/05/12	0	0.00	2	24.80	24.75	-2	1,322	-0.15%
2020/05/11	13	24.92	8	24.80	25.00	5	1,306	0.38%
2020/05/06	1	24.55	0	0.00	24.35	1	1,248	0.08%
2020/04/27	0.3	20.30	0	0.00	20.50	0.3	1,114	0.03%
2020/04/24	24	19.64	0	0.00	19.70	24	1,115	2.15%
2020/04/23	20	19.72	0	0.00	19.75	20	1,116	1.79%
2020/04/22	6	19.45	0	0.00	19.65	6	1,114	0.54%
2020/04/21	25	20.14	5	20.70	19.60	20	1,112	1.80%
2020/04/20	30	20.35	0	0.00	20.50	30	1,081	2.77%
2020/04/17	10	19.80	0	0.00	19.85	10	1,112	0.90%
2020/04/16	10	19.60	0	0.00	19.65	10	1,140	0.88%
2020/04/15	10	19.20	0	0.00	19.30	10	1,134	0.88%
2020/04/14	9	18.95	0	0.00	19.00	9	1,134	0.79%
2020/04/13	20	18.71	0	0.00	18.70	20	1,133	1.76%
2020/04/08	11	18.76	0	0.00	18.85	11	1,137	0.97%
2020/03/12	0	0.00	2	21.20	20.55	-2	976	-0.20%
2020/03/06	10	22.80	0	0.00	22.90	10	901	1.11%
2020/03/05	5	22.95	0	0.00	23.10	5	901	0.55%
2020/03/04	6	22.75	0	0.00	22.90	6	901	0.67%
2020/03/02	8	22.85	0	0.00	22.80	8	893	0.90%
2020/02/27	6	23.25	0	0.00	23.10	6	885	0.68%
2020/02/26	6	23.30	0	0.00	23.30	6	886	0.68%
2020/02/25	7	23.70	0	0.00	23.65	7	875	0.80%
2020/02/24	7	23.75	0	0.00	23.80	7	863	0.81%
2020/02/21	6	24.10	0	0.00	24.15	6	859	0.70%
2020/02/18	0	0.00	0.8	24.05	24.05	-0.8	849	-0.10%
2020/02/14	0	0.00	1	24.40	24.35	-1	868	-0.12%
2020/02/13	1	24.80	2.4	24.58	24.50	-1.4	871	-0.16%
2020/02/11	2	23.70	0	0.00	24.65	2	854	0.23%
2020/02/05	1	23.30	0	0.00	23.30	1	868	0.12%
2020/02/03	8	23.08	0	0.00	23.35	8	854	0.94%
2020/01/30	6	24.78	0	0.00	24.50	6	834	0.72%
2020/01/17	1	26.40	0	0.00	26.35	1	791	0.13%
2020/01/14	1	26.35	0	0.00	26.35	1	843	0.12%
2019/12/30	0	0.00	2	27.00	26.95	-2	853	-0.23%
2019/11/28	0	0.00	2	26.85	26.80	-2	1,060	-0.19%
2019/11/11	1	26.85	0	0.00	26.65	1	1,129	0.09%
2019/10/29	0	0.00	35	26.80	26.60	-35	1,083	-3.23%
2019/10/23	0	0.00	15	27.05	27.00	-15	1,112	-1.35%
2019/10/21	50	27.35	0	0.00	27.50	50	1,079	4.63%
2019/10/15	0	0.00	1	27.20	27.20	-1	1,179	-0.08%
2019/09/24	0	0.00	4	26.80	26.70	-4	1,296	-0.31%
2019/08/16	0	0.00	2	25.50	25.50	-2	1,337	-0.15%
2019/08/15	0	0.00	3	25.65	25.70	-3	1,349	-0.22%
2019/08/07	2	26.25	5	26.60	26.40	-3	1,527	-0.20%
2019/08/06	0	0.00	2	25.70	25.90	-2	1,503	-0.13%
2019/07/22	0	0.00	6	27.20	26.85	-6	1,729	-0.35%
2019/07/19	0	0.00	5	27.50	27.20	-5	1,716	-0.29%
2019/07/16	0	0.00	2	27.00	27.05	-2	1,607	-0.12%
2019/06/24	0	0.00	4.6	26.34	26.40	-4.6	1,743	-0.27%
2019/06/10	10	26.20	0	0.00	26.20	10	2,114	0.47%
2019/05/29	2	26.85	4	26.35	26.35	-2	2,132	-0.09%
2019/05/27	2	27.30	0	0.00	27.30	2	2,227	0.09%
2019/05/24	0	0.00	2	26.90	26.90	-2	2,302	-0.09%
2019/05/22	0	0.00	3	27.15	27.10	-3	2,380	-0.13%
2019/05/20	5	26.63	0	0.00	27.40	5	2,634	0.19%
2019/05/13	1	25.65	1	26.20	25.50	0	3,085	0.00%
2019/04/26	0	0.00	0.5	26.10	26.10	-0.5	3,026	-0.02%
2019/04/17	0	0.00	1	26.60	26.40	-1	3,068	-0.03%
2019/03/21	1	30.55	1	29.60	29.50	0	2,877	0.00%
2019/03/08	0	0.00	5	27.05	27.20	-5	2,575	-0.19%
2019/02/22	0	0.00	2	28.48	28.20	-2	2,414	-0.08%
2019/02/20	1	28.90	0	0.00	28.95	1	2,315	0.04%
2019/02/19	0	0.00	2	29.25	29.10	-2	2,203	-0.09%
2019/02/15	0	0.00	1	24.80	26.15	-1	1,928	-0.05%
2019/02/14	0	0.00	2	24.55	24.50	-2	1,725	-0.12%
2019/02/13	0	0.00	1	24.45	24.60	-1	1,714	-0.06%
2019/02/12	0	0.00	3	24.45	24.30	-3	1,684	-0.18%
2019/01/23	2	24.75	0	0.00	25.05	2	1,460	0.14%
2019/01/21	0	0.00	1	24.40	24.50	-1	1,468	-0.07%
2019/01/10	0	0.00	3	24.65	24.25	-3	1,525	-0.20%
2018/12/14	0	0.00	0.9	28.10	28.15	-0.9	3,055	-0.03%
2018/11/26	3	29.95	1	30.15	30.30	2	3,041	0.07%
2018/11/23	0	0.00	1	32.30	32.00	-1	2,990	-0.03%
2018/11/19	0	0.00	3	32.92	32.85	-3	2,981	-0.10%
2018/11/16	1	33.10	0	0.00	32.85	1	3,018	0.03%
2018/11/15	2	33.30	0	0.00	33.20	2	3,016	0.07%
2018/11/14	1	33.60	0	0.00	33.65	1	2,998	0.03%
2018/11/05	0	0.00	1	33.50	32.55	-1	2,876	-0.03%
2018/11/02	0	0.00	2	33.00	32.95	-2	2,855	-0.07%
2018/11/01	1	32.30	0	0.00	32.05	1	2,796	0.04%
2018/10/31	0	0.00	3	32.10	32.20	-3	2,793	-0.11%
2018/10/29	3	31.30	0	0.00	31.70	3	2,769	0.11%
2018/10/26	10	32.25	10	31.70	31.40	0	2,769	0.00%
2018/10/25	2	33.00	2	33.10	31.30	0	2,786	0.00%
2018/10/23	1	31.80	0	0.00	31.70	1	2,757	0.04%
2018/10/16	10	32.50	10	31.50	31.30	0	2,993	0.00%
2018/10/12	1	32.10	0	0.00	32.20	1	2,998	0.03%
2018/10/11	2	31.75	0	0.00	31.50	2	2,980	0.07%
2018/10/09	2	35.05	0	0.00	34.95	2	2,938	0.07%
2018/10/05	3	35.75	0	0.00	35.10	3	3,037	0.10%
2018/10/04	1	38.00	1	37.75	37.75	0	2,988	0.00%
2018/10/03	2	38.40	16	38.21	38.10	-14	2,958	-0.47%
2018/10/02	3	40.02	2	40.13	40.05	1	2,852	0.04%
2018/10/01	3.5	41.66	41	41.15	41.60	-37.5	2,765	-1.36%
2018/09/28	26	40.53	15.2	41.93	39.80	10.8	2,552	0.42%
2018/09/27	35	41.88	15	41.91	42.70	20	2,425	0.82%
2018/09/26	18	40.17	17.8	40.62	41.15	0.2	2,053	0.01%
2018/09/25	2	35.30	0	0.00	37.45	2	1,803	0.11%
2018/09/21	1	34.40	0	0.00	34.05	1	1,777	0.06%
2018/09/18	5	33.24	0	0.00	33.00	5	1,875	0.27%
2018/09/17	1	32.60	0	0.00	32.90	1	2,090	0.05%
2018/09/14	3	33.12	0	0.00	33.00	3	2,284	0.13%
2018/09/13	1	34.05	0	0.00	33.60	1	2,305	0.04%
2018/09/11	0	0.00	20	32.63	32.80	-20	2,298	-0.87%
2018/08/29	1	36.45	0	0.00	36.45	1	2,620	0.04%
2018/08/03	0	0.00	2.1	37.76	37.95	-2.1	4,580	-0.05%
2018/08/02	0	0.00	1	37.75	37.75	-1	4,827	-0.02%
2018/07/31	0	0.00	0.4	41.10	41.10	-0.4	5,096	-0.01%
2018/07/16	0	0.00	1	17.00	16.55	-1	5,300	-0.02%
2018/07/11	0	0.00	2	15.10	15.15	-2	5,621	-0.04%
2018/07/10	2	15.35	6	15.43	15.45	-4	5,750	-0.07%
2018/07/06	6	15.23	0	0.00	15.45	6	6,457	0.09%
2018/07/05	0	0.00	3	15.85	15.20	-3	7,094	-0.04%
2018/06/26	0	0.00	2	17.70	17.65	-2	9,058	-0.02%
2018/06/25	2	18.35	0	0.00	18.15	2	9,292	0.02%
2018/06/20	1	19.20	0	0.00	19.10	1	9,512	0.01%
2018/06/19	3	19.90	4	20.00	19.35	-1	9,482	-0.01%
2018/06/15	2	19.43	5	19.33	19.10	-3	9,398	-0.03%
2018/06/14	27	19.96	30	19.50	19.70	-3	9,338	-0.03%
2018/06/13	25	19.58	6	19.70	19.70	19	9,122	0.21%
2018/06/12	20	17.90	0	0.00	17.95	20	8,940	0.22%
2018/06/07	0	0.00	3	19.00	18.30	-3	8,910	-0.03%
2018/06/06	3	18.60	2	18.40	18.40	1	8,919	0.01%
2018/06/05	10	19.15	0	0.00	18.50	10	8,900	0.11%
2018/05/30	0	0.00	2	18.45	18.50	-2	8,779	-0.02%
2018/05/24	25	19.26	0	0.00	19.30	25	8,710	0.29%
2018/05/23	5	18.70	0	0.00	18.05	5	8,637	0.06%
2018/05/22	6	19.04	0	0.00	18.95	6	8,568	0.07%
2018/05/21	0	0.00	1	19.05	19.10	-1	8,536	-0.01%
2018/05/18	0	0.00	15	19.35	19.50	-15	8,493	-0.18%
2018/05/17	21	19.14	15	19.27	19.15	6	8,462	0.07%
2018/05/15	2	21.00	0	0.00	20.85	2	8,292	0.02%
2018/05/10	1	21.05	0	0.00	20.90	1	8,217	0.01%
2018/05/09	0	0.00	5	22.15	21.50	-5	8,186	-0.06%
2018/05/08	0	0.00	4	21.50	20.90	-4	8,040	-0.05%
2018/05/07	4	20.60	0	0.00	22.00	4	7,918	0.05%
2018/05/04	0	0.00	7	20.57	20.05	-7	7,744	-0.09%
2018/05/03	3	21.40	0	0.00	21.40	3	7,599	0.04%
2018/05/02	4	24.20	3	24.00	23.70	1	7,419	0.01%
2018/04/30	5	24.11	1	24.20	24.20	4	7,147	0.06%
2018/04/27	0	0.00	4	19.45	22.00	-4	6,924	-0.06%
2018/04/26	2	23.40	1	23.00	21.45	1	6,817	0.01%
2018/04/25	0	0.00	15	23.65	23.80	-15	6,690	-0.22%
2018/04/24	3	23.90	0	0.00	24.00	3	6,694	0.04%
2018/04/23	5	25.40	0	0.00	25.10	5	6,860	0.07%
2018/04/19	4	26.29	5	26.50	25.90	-1	6,738	-0.01%
2018/04/18	3	24.07	0	0.00	24.80	3	6,566	0.05%
2018/04/17	2	24.60	0	0.00	24.05	2	6,658	0.03%
2018/04/16	3	24.63	0	0.00	24.30	3	6,680	0.04%
2018/04/13	9	25.80	1	25.25	25.50	8	6,977	0.11%
2018/04/12	15	25.93	8	26.28	26.40	7	6,854	0.10%
2018/04/11	7	24.08	44.1	23.59	26.05	-37.1	6,572	-0.56%
2018/04/10	16	23.90	13.2	24.16	23.70	2.9	5,896	0.05%
2018/04/09	2	22.10	11.1	22.10	22.10	-9.1	5,290	-0.17%
2018/04/03	0	0.00	11.1	20.00	20.10	-11.1	5,118	-0.22%
2018/04/02	2	18.50	11	18.45	18.40	-9	4,878	-0.18%
2018/03/31	9	18.56	1	18.60	18.60	8	4,723	0.17%
2018/03/30	0	0.00	4	18.48	18.35	-4	4,498	-0.09%
2018/03/29	12	17.10	14	16.83	17.70	-2	4,080	-0.05%
2018/03/28	7	16.13	17	15.98	16.20	-10	3,675	-0.27%
2018/03/27	2	15.80	4	15.25	15.80	-2	3,398	-0.06%
2018/03/26	2	14.45	0	0.00	14.40	2	3,143	0.06%
2018/03/23	0	0.00	3	14.40	14.30	-3	3,129	-0.10%
2018/03/16	0	0.00	2	14.50	14.20	-2	3,104	-0.06%
2018/03/15	2	14.30	0	0.00	14.40	2	3,095	0.06%
2018/03/12	3	14.23	5	14.65	14.20	-2	3,072	-0.07%
2018/03/08	1	13.90	0	0.00	13.80	1	3,027	0.03%
2018/03/06	0	0.00	2	14.40	14.25	-2	3,016	-0.07%
2018/03/05	3	14.05	8	14.33	14.35	-5	3,012	-0.17%
2018/02/23	4	13.05	4	13.63	14.00	0	3,000	0.00%
2018/02/08	2	13.25	0	0.00	13.25	2	2,973	0.07%
2018/02/05	1	13.80	1	13.95	13.75	0	2,897	0.00%
2018/02/01	2	14.18	6	14.54	14.60	-4	2,930	-0.14%
2018/01/30	0	0.00	3	13.90	13.95	-3	2,988	-0.10%
2018/01/29	2	14.25	0	0.00	14.10	2	3,116	0.06%
2018/01/26	1	13.90	0	0.00	14.10	1	3,131	0.03%
2018/01/25	0	0.00	16	13.97	14.10	-16	3,154	-0.51%
2018/01/24	3	14.07	0	0.00	14.00	3	3,150	0.10%
2018/01/19	2	14.75	2.2	14.64	14.55	-0.2	3,098	-0.01%
2018/01/18	2	14.80	2	14.75	14.80	0	3,062	0.00%
2018/01/17	0	0.00	7	15.07	15.25	-7	2,957	-0.24%
2018/01/15	0	0.00	1	13.70	13.70	-1	2,661	-0.04%
2018/01/12	5	14.10	0	0.00	13.80	5	2,617	0.19%
2018/01/11	2	13.80	0	0.00	13.85	2	2,561	0.08%
2018/01/10	5	15.15	0	0.00	14.75	5	2,356	0.21%
2018/01/09	19	15.12	0	0.00	15.25	19	2,210	0.86%
2018/01/08	25	13.45	0	0.00	13.90	25	1,768	1.41%
2018/01/05	1	12.15	0	0.00	12.65	1	1,616	0.06%