台船 (2208)-凱基-林口券商分點個股進出

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
17.90
漲跌
▼0.10
漲幅
-0.56%
成交量
2,083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－凱基-林口券商分點個股進出

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

凱基-林口券商分點個股進出
凱基-林口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
2024/05/09	8	17.98	0	0.00	17.90	8	5,062	0.16%
2024/05/08	0.1	18.15	1	18.10	18.00	-0.9	5,067	-0.02%
2024/05/03	2	18.10	0	0.00	18.15	2	5,088	0.04%
2024/04/30	0	0.00	2	18.20	18.20	-2	5,145	-0.04%
2024/04/26	0	0.00	3	18.20	18.15	-3	5,244	-0.06%
2024/04/24	0	0.00	3	18.30	18.30	-3	5,312	-0.06%
2024/04/23	0	0.00	5	18.35	18.30	-5	5,410	-0.09%
2024/04/19	0	18.75	6	18.70	18.70	-6	5,679	-0.11%
2024/04/16	11	18.90	3	19.00	18.85	8	6,218	0.13%
2024/04/15	7	19.60	10	19.55	19.40	-3	6,169	-0.05%
2024/04/12	1	19.20	0	0.00	19.05	1	6,116	0.02%
2024/04/11	2	19.35	0	0.00	19.15	2	6,134	0.03%
2024/04/08	0	0.00	3.6	18.93	18.90	-3.6	5,772	-0.06%
2024/04/02	0	0.00	4	18.75	18.70	-4	5,767	-0.07%
2024/03/29	3	18.95	3	18.85	18.85	0	5,753	0.00%
2024/03/28	0	0.00	3	18.95	18.95	-3	5,740	-0.05%
2024/03/26	3	19.50	0	0.00	18.80	3	5,614	0.05%
2024/03/22	2	19.20	0	0.00	19.05	2	5,430	0.04%
2024/03/21	0	0.00	5	18.85	18.90	-5	5,313	-0.09%
2024/03/20	2	19.00	0	0.00	18.75	2	5,245	0.04%
2024/03/19	25	19.25	11	19.30	19.25	14	5,153	0.27%
2024/03/18	1	18.60	15	18.70	18.60	-14	4,770	-0.29%
2024/03/13	0	0.00	2	17.70	17.65	-2	4,453	-0.04%
2024/03/11	0	0.00	1	17.70	17.75	-1	4,398	-0.02%
2024/03/08	1	17.55	1	17.60	17.55	0	4,380	0.00%
2024/03/01	1	18.20	2	18.20	18.20	-1	4,242	-0.02%
2024/02/29	1	18.20	0	0.00	18.35	1	4,228	0.02%
2024/02/27	20	18.06	4	18.10	18.05	16	4,145	0.39%
2024/02/26	5	18.10	0	0.00	18.05	5	4,100	0.12%
2024/02/23	1	17.95	0	0.00	17.95	1	4,062	0.02%
2024/02/21	3	17.85	0	0.00	17.90	3	3,829	0.08%
2024/01/31	0.1	18.20	0	0.00	18.05	0.1	3,425	0.00%
2024/01/25	0	0.00	4	18.53	18.55	-4	3,323	-0.12%
2024/01/24	1	18.60	0	0.00	18.60	1	3,298	0.03%
2024/01/19	0	0.00	1.5	18.03	17.95	-1.5	3,079	-0.05%
2024/01/18	1	18.15	1	18.10	18.00	0	3,017	0.00%
2024/01/16	0	0.00	1	18.50	18.55	-1	2,832	-0.04%
2024/01/15	2	19.08	0	0.00	19.05	2	2,728	0.07%
2024/01/12	10	18.95	5	18.95	18.90	5	2,509	0.20%
2024/01/11	5	20.00	15	20.10	20.00	-10	1,927	-0.52%
2024/01/04	0	0.00	0.8	20.10	20.00	-0.8	1,663	-0.05%
2023/12/28	3	20.35	4	20.30	20.25	-1	1,655	-0.06%
2023/12/27	1	20.45	1	20.50	20.45	0	1,648	0.00%
2023/12/26	0	0.00	1	20.50	20.50	-1	1,676	-0.06%
2023/12/22	3	20.52	0	0.00	20.50	3	1,727	0.17%
2023/12/04	0	0.00	1	22.30	22.20	-1	2,227	-0.04%
2023/12/01	0	0.00	7	21.65	21.60	-7	2,201	-0.32%
2023/11/27	0.1	21.75	0	0.00	21.60	0.1	2,333	0.00%
2023/11/21	1	20.95	1	21.10	21.15	0	2,337	0.00%
2023/11/20	1	20.60	0	0.00	21.15	1	2,410	0.04%
2023/11/09	0	0.00	2	20.40	20.45	-2	2,527	-0.08%
2023/11/08	0	0.00	1	20.70	20.60	-1	2,556	-0.04%
2023/11/02	0	0.00	1	20.50	20.50	-1	2,751	-0.04%
2023/10/31	0	0.00	1	20.20	20.15	-1	2,765	-0.04%
2023/10/26	3	20.60	3	20.40	20.35	0	2,854	0.00%
2023/10/24	2	20.40	0	0.00	20.40	2	2,890	0.07%
2023/10/18	0	0.00	1	20.65	20.70	-1	2,968	-0.03%
2023/10/17	6	20.95	3	20.85	20.85	3	2,985	0.10%
2023/10/16	0	0.00	1	21.10	21.10	-1	3,010	-0.03%
2023/10/13	1	21.50	0	0.00	21.45	1	3,056	0.03%
2023/10/12	1	21.30	0	0.00	21.35	1	3,080	0.03%
2023/10/11	3	22.05	3	21.70	21.70	0	3,109	0.00%
2023/10/05	1	21.85	0	0.00	21.85	1	3,110	0.03%
2023/10/02	3	22.23	1	22.25	22.25	2	3,115	0.06%
2023/09/28	2	23.75	4	22.90	22.85	-2	3,073	-0.07%
2023/09/27	3	23.37	0	0.00	23.40	3	3,022	0.10%
2023/09/26	2	24.00	0	0.00	23.40	2	3,072	0.07%
2023/09/21	0	0.00	2	24.20	23.65	-2	3,276	-0.06%
2023/09/20	0	0.00	1	24.45	24.65	-1	3,243	-0.03%
2023/09/19	10	23.95	0	0.00	23.90	10	2,977	0.34%
2023/09/12	1	23.20	0	0.00	23.25	1	3,034	0.03%
2023/09/11	0	0.00	8	24.00	23.90	-8	3,042	-0.26%
2023/09/08	8	24.00	0	0.00	24.00	8	3,078	0.26%
2023/09/06	20	23.90	0	0.00	23.80	20	3,151	0.63%
2023/09/01	1	23.25	0	0.00	23.20	1	3,130	0.03%
2023/08/30	1	22.80	0	0.00	22.90	1	3,236	0.03%
2023/08/21	0	21.54	0	0.00	21.25	0	3,437	0.00%
2023/08/17	0	21.21	0	0.00	21.20	0	3,639	0.00%
2023/08/16	0	0.00	1	20.90	20.80	-1	3,837	-0.03%
2023/08/15	0	0.00	1	21.20	21.25	-1	3,863	-0.03%
2023/08/14	0	0.00	1	21.65	21.30	-1	3,929	-0.03%
2023/08/10	1	23.05	0	0.00	21.65	1	4,061	0.02%
2023/08/08	2	23.40	0	0.00	23.55	2	4,101	0.05%
2023/08/01	0	0.00	1	23.45	23.45	-1	4,445	-0.02%
2023/07/31	1	23.35	0	0.00	23.35	1	4,567	0.02%
2023/07/27	0	0.00	2	23.40	23.35	-2	4,828	-0.04%
2023/07/26	0	0.00	1	23.25	23.10	-1	4,966	-0.02%
2023/07/25	0	0.00	3	23.10	23.10	-3	5,132	-0.06%
2023/07/24	3	23.40	0	0.00	23.05	3	5,276	0.06%
2023/07/20	0	0.00	1	23.70	23.60	-1	5,619	-0.02%
2023/07/19	0	0.00	1	23.05	23.05	-1	5,723	-0.02%
2023/07/18	1	23.40	0	0.00	23.20	1	6,021	0.02%
2023/07/13	1	24.10	1	23.90	23.90	0	7,371	0.00%
2023/07/11	2	24.50	0	0.00	24.45	2	10,315	0.02%
2023/07/07	0	0.00	0.5	24.50	24.15	-0.5	12,009	0.00%
2023/07/04	3	25.40	1	24.95	24.95	2	12,964	0.02%
2023/06/30	10	25.10	0	0.00	24.75	10	13,414	0.07%
2023/06/29	0	0.00	1	24.75	24.75	-1	13,260	-0.01%
2023/06/20	0	0.00	1	24.60	24.30	-1	13,572	-0.01%
2023/06/19	0	0.00	5	24.64	24.65	-5	13,584	-0.04%
2023/06/16	0	0.00	10	24.20	24.25	-10	13,523	-0.07%
2023/06/14	0	0.00	2	23.70	23.80	-2	13,495	-0.01%
2023/06/13	0	0.00	20.5	23.98	24.00	-20.5	13,476	-0.15%
2023/06/09	0.5	25.05	0	0.00	24.85	0.5	13,444	0.00%
2023/06/08	1	25.20	3	25.15	25.00	-2	13,524	-0.01%
2023/06/06	5	24.99	0	0.00	25.00	5	13,710	0.04%
2023/06/05	0	0.00	3	25.10	25.25	-3	13,754	-0.02%
2023/06/02	3	24.55	0	0.00	24.55	3	13,692	0.02%
2023/06/01	0	0.00	9	24.55	24.50	-9	13,707	-0.07%
2023/05/30	0	0.00	1	24.30	24.20	-1	13,743	-0.01%
2023/05/29	0	0.00	0.2	24.35	24.45	-0.2	13,846	0.00%
2023/05/25	0	0.00	0	25.35	25.00	0	14,202	0.00%
2023/05/23	2	25.20	0	0.00	25.20	2	14,960	0.01%
2023/05/22	2	25.75	1	25.70	25.75	1	15,172	0.01%
2023/05/17	5	24.40	0	0.00	24.50	5	15,114	0.03%
2023/05/16	0	0.00	15	24.10	24.20	-15	15,064	-0.10%
2023/05/15	5	24.15	14	23.51	24.40	-9	15,050	-0.06%
2023/05/12	1	24.10	1	23.80	23.45	0	14,986	0.00%
2023/05/11	1	24.10	1	23.80	23.30	0	15,004	0.00%
2023/05/08	15	24.65	0	0.00	24.60	15	14,767	0.10%
2023/05/05	0	0.00	1	24.45	24.45	-1	14,788	-0.01%
2023/05/04	10	25.00	14	24.96	24.95	-4	14,725	-0.03%
2023/04/28	7	26.25	3	26.12	25.95	4	14,388	0.03%
2023/04/27	29	25.71	30	25.85	25.80	-1	14,204	-0.01%
2023/04/26	0	0.00	13	25.96	25.60	-13	14,028	-0.09%
2023/04/25	8	26.33	11	26.08	25.80	-3	13,919	-0.02%
2023/04/24	1	26.15	6	26.21	26.20	-5	13,643	-0.04%
2023/04/21	9	26.25	4	26.13	25.90	5	13,517	0.04%
2023/04/20	5	26.53	9	26.09	26.00	-4	13,184	-0.03%
2023/04/19	67	26.75	52	26.50	26.35	15	12,924	0.12%
2023/04/18	9	27.44	15	27.31	27.30	-6	12,499	-0.05%
2023/04/17	24	27.71	18	27.68	28.00	6	11,720	0.05%
2023/04/14	55	27.28	75	27.71	26.45	-20	10,447	-0.19%
2023/04/13	7	25.94	17	26.68	26.85	-10	8,708	-0.11%
2023/04/12	5	24.20	8	24.30	24.45	-3	7,450	-0.04%
2023/04/11	8	23.73	0	0.00	23.60	8	6,981	0.11%
2023/04/10	1	24.00	16	23.65	24.05	-15	6,724	-0.22%
2023/04/07	28	22.97	0.2	22.75	22.80	27.8	6,381	0.44%
2023/04/06	1	23.85	1	24.25	23.75	0	6,051	0.00%
2023/03/31	0	0.00	1	23.60	23.35	-1	5,535	-0.02%
2023/03/30	5	23.40	0	0.00	23.50	5	5,525	0.09%
2023/03/28	0	0.00	4	23.00	23.45	-4	5,472	-0.07%
2023/03/27	8	23.63	9	23.51	23.50	-1	5,380	-0.02%
2023/03/22	10	22.30	10.1	22.25	22.25	-0.1	5,405	0.00%
2023/03/20	2	21.70	0	0.00	21.70	2	5,399	0.04%
2023/03/13	0	0.00	16	21.62	21.85	-16	5,537	-0.29%
2023/03/09	7	23.51	2	23.60	23.55	5	5,546	0.09%
2023/03/08	0	0.00	10	22.95	23.20	-10	5,953	-0.17%
2023/03/07	10	22.96	0	0.00	22.90	10	6,051	0.17%
2023/03/06	2	23.00	0	0.00	23.05	2	6,032	0.03%
2023/03/03	1	23.00	0	0.00	22.90	1	6,013	0.02%
2023/03/01	0	0.00	5	22.96	22.80	-5	6,074	-0.08%
2023/02/24	103	23.68	100	23.40	23.55	3	5,998	0.05%	大買/
2023/02/23	23	24.30	22	24.50	24.05	1	5,785	0.02%
2023/02/22	105	24.19	103	24.21	24.20	2	5,503	0.04%	大買/大賣/
2023/02/21	8	24.02	0	0.00	23.90	8	5,138	0.16%
2023/02/20	105	22.83	86.2	22.85	23.25	18.8	4,657	0.40%	大買/
2023/02/17	0	0.00	7	21.57	21.50	-7	4,327	-0.16%
2023/02/13	0	0.00	1	21.00	21.00	-1	4,358	-0.02%
2023/02/10	43	20.72	43	20.65	20.65	0	4,522	0.00%
2023/02/06	8	20.25	8	20.20	20.20	0	4,508	0.00%
2023/02/01	4	19.75	0	0.00	19.85	4	4,275	0.09%
2023/01/06	0	0.00	1	19.10	18.85	-1	4,097	-0.02%
2022/12/27	3	20.05	1	19.80	19.80	2	4,053	0.05%
2022/12/20	0	0.00	9	19.29	19.15	-9	3,923	-0.23%
2022/12/19	0	0.00	2	19.80	19.75	-2	3,892	-0.05%
2022/12/15	23	20.35	6	20.40	20.30	17	3,799	0.45%
2022/12/12	2	19.70	0	0.00	19.55	2	3,539	0.06%
2022/12/02	1	19.90	0	0.00	19.95	1	3,171	0.03%
2022/11/30	8	20.60	8	19.89	19.90	0	2,906	0.00%
2022/11/29	6	19.05	6	19.80	19.85	0	2,364	0.00%
2022/11/24	0	0.00	6	18.58	18.40	-6	2,107	-0.28%
2022/11/23	6	18.47	0	0.00	18.45	6	2,030	0.30%
2022/11/22	0	18.20	1	17.90	18.25	-1	1,937	-0.05%
2022/11/18	1	17.90	0	0.00	17.80	1	1,846	0.05%
2022/11/08	1	18.40	1	18.20	18.50	0	1,331	0.00%
2022/10/31	0	0.00	3	14.90	14.70	-3	924	-0.32%
2022/10/14	0	0.00	1	15.00	15.00	-1	941	-0.11%
2022/10/13	0	0.00	5	14.90	14.55	-5	936	-0.53%
2022/10/07	0.2	16.35	0	0.00	16.20	0.2	887	0.02%
2022/09/26	0	0.00	13	16.72	16.75	-13	877	-1.48%
2022/09/23	10	17.20	0	0.00	17.20	10	883	1.13%
2022/09/15	0	0.00	2	18.00	17.95	-2	901	-0.22%
2022/08/19	0	0.00	1	18.50	18.50	-1	1,064	-0.09%
2022/08/04	0.1	17.80	0	0.00	17.80	0.1	1,214	0.01%
2022/07/22	0	0.00	2	18.40	18.25	-2	1,371	-0.15%
2022/07/13	0	0.00	4	17.95	17.95	-4	1,553	-0.26%
2022/07/12	0	0.00	2	17.00	16.95	-2	1,549	-0.13%
2022/07/01	0	0.00	5	17.30	17.25	-5	1,661	-0.30%
2022/06/29	0	0.00	5	18.15	18.15	-5	1,648	-0.30%
2022/06/20	1	18.10	0	0.00	17.60	1	1,678	0.06%
2022/06/17	0	0.00	3	18.15	18.25	-3	1,680	-0.18%
2022/06/01	1	19.65	1	19.70	19.70	0	1,954	0.00%
2022/05/26	3	19.40	0	0.00	19.40	3	2,040	0.15%
2022/05/12	3	19.00	16	18.90	18.85	-13	2,163	-0.60%
2022/05/11	2	19.65	0	0.00	19.70	2	2,092	0.10%
2022/05/06	3	20.35	0	0.00	20.30	3	2,029	0.15%
2022/05/05	0	0.00	5	21.00	20.70	-5	2,023	-0.25%
2022/05/04	0	0.00	10	20.70	20.70	-10	2,018	-0.50%
2022/04/29	0	0.00	6	21.28	21.00	-6	2,039	-0.29%
2022/04/19	10	21.50	0	0.00	21.55	10	1,936	0.52%
2022/04/07	0	0.00	3	21.15	20.80	-3	1,980	-0.15%
2022/03/17	0	0.00	6	21.30	21.30	-6	1,994	-0.30%
2022/03/14	1	21.80	0	0.00	21.60	1	2,006	0.05%
2022/03/09	0	0.00	1	22.10	22.10	-1	1,963	-0.05%
2022/03/08	0	0.00	2	21.45	21.20	-2	1,887	-0.11%
2022/03/01	0	0.00	2	21.30	21.60	-2	1,868	-0.11%
2022/02/21	1.3	21.78	0	0.00	21.70	1.3	1,882	0.07%
2022/02/18	15	21.79	5	21.70	21.75	10	1,886	0.53%
2022/02/09	5	21.27	5	21.20	21.25	0	1,930	0.00%
2022/02/08	0	0.00	1	21.20	21.20	-1	1,951	-0.05%
2022/01/19	11	20.99	22	20.86	20.80	-11	2,137	-0.51%
2022/01/18	0	0.00	8	21.14	20.90	-8	2,143	-0.37%
2022/01/14	1	20.85	11	20.82	20.90	-10	2,168	-0.46%
2022/01/13	1	21.25	0	0.00	21.15	1	2,159	0.05%
2022/01/12	1	21.35	0	0.00	21.40	1	2,138	0.05%
2022/01/03	1	21.95	0	0.00	22.15	1	2,192	0.05%
2021/12/28	0	0.00	1	21.55	21.55	-1	2,205	-0.05%
2021/12/24	0	0.00	2	21.40	21.45	-2	2,348	-0.09%
2021/12/22	0	0.00	0	21.60	21.45	0	2,400	0.00%
2021/12/13	5	22.05	6	21.93	21.90	-1	2,460	-0.04%
2021/12/10	1	21.90	0	0.00	22.05	1	2,470	0.04%
2021/12/09	0	0.00	1	22.10	22.05	-1	2,475	-0.04%
2021/12/07	1	22.25	1	22.35	22.20	0	2,465	0.00%
2021/12/03	0	0.00	4	22.00	21.95	-4	2,497	-0.16%
2021/11/29	1	21.60	2	21.70	21.70	-1	2,647	-0.04%
2021/11/23	7	22.09	1	22.30	22.00	6	2,835	0.21%
2021/11/18	0	0.00	6	22.24	22.25	-6	3,017	-0.20%
2021/11/17	0	0.00	2	22.20	22.25	-2	3,271	-0.06%
2021/11/15	0	0.00	72	22.40	22.60	-72	3,606	-2.00%
2021/11/12	0	0.00	2	22.45	22.40	-2	3,764	-0.05%
2021/11/08	0	0.00	1	22.50	22.75	-1	4,030	-0.02%
2021/11/04	6	23.18	0	0.00	22.40	6	4,078	0.15%
2021/11/03	3	22.67	0	0.00	22.90	3	4,075	0.07%
2021/10/29	0	0.00	2	22.00	21.80	-2	4,035	-0.05%
2021/10/01	0	0.00	3	22.45	22.45	-3	6,574	-0.05%
2021/09/27	0	0.00	1	23.20	23.15	-1	9,283	-0.01%
2021/09/17	5	23.25	5	23.15	23.30	0	12,887	0.00%
2021/09/15	7	22.94	1	22.95	22.95	6	15,892	0.04%
2021/09/10	0	0.00	5	23.40	23.50	-5	24,448	-0.02%
2021/09/09	5	23.05	0	0.00	23.10	5	26,598	0.02%
2021/09/07	10	23.75	10	23.50	23.50	0	29,832	0.00%
2021/09/03	0	0.00	0	24.05	23.85	0	31,286	0.00%
2021/09/02	0	24.20	0	0.00	24.10	0	31,329	0.00%
2021/09/01	5	24.60	5	24.10	24.10	0	31,427	0.00%
2021/08/31	3	24.30	4	24.60	24.65	-1	31,969	0.00%
2021/08/30	5	24.15	8	24.23	24.20	-3	32,038	-0.01%
2021/08/26	0	24.05	0	0.00	24.00	0	32,704	0.00%
2021/08/25	5	24.00	11	23.99	24.20	-6	33,286	-0.02%
2021/08/24	0	0.00	10	23.98	23.85	-10	33,357	-0.03%
2021/08/23	11	24.15	5	24.29	24.00	6	33,394	0.02%
2021/08/20	8	23.55	7	23.18	23.10	1	33,387	0.00%
2021/08/19	14	24.30	0	24.38	23.50	14	33,397	0.04%
2021/08/18	0	22.95	0	0.00	24.10	0	33,180	0.00%
2021/08/16	10	23.90	11	23.21	23.20	-1	33,777	0.00%
2021/08/13	0	0.00	2	23.80	23.95	-2	34,091	-0.01%
2021/08/12	0	23.50	3	23.43	23.45	-3	33,970	-0.01%
2021/08/11	3	23.52	0	0.00	23.35	3	34,116	0.01%
2021/08/10	1	23.85	0	0.00	23.75	1	34,202	0.00%
2021/08/09	0	24.18	5	24.00	23.90	-5	34,362	-0.01%
2021/08/06	11	24.30	5	24.00	23.95	6	34,464	0.02%
2021/08/05	10	24.20	10	23.95	23.95	0	34,663	0.00%
2021/08/04	3	24.15	3	24.25	24.25	0	35,038	0.00%
2021/08/03	2	24.15	0	0.00	24.00	2	35,280	0.01%
2021/08/02	0	0.00	10	24.15	24.20	-10	35,478	-0.03%
2021/07/30	1	24.05	0	0.00	24.05	1	35,601	0.00%
2021/07/27	0	0.00	2	24.70	24.40	-2	36,236	-0.01%
2021/07/23	5	25.25	10	25.35	25.20	-5	36,871	-0.01%
2021/07/22	0	0.00	10	24.20	24.35	-10	37,094	-0.03%
2021/07/21	5	25.10	20	24.83	24.10	-15	37,461	-0.04%
2021/07/20	3	24.87	1	24.80	24.80	2	38,136	0.01%
2021/07/19	5	25.40	6	25.59	25.60	-1	38,573	0.00%
2021/07/16	8	25.16	16	25.20	25.15	-8	40,374	-0.02%
2021/07/15	30	25.44	45	25.45	25.75	-15	41,689	-0.04%
2021/07/14	29.2	25.25	23	25.10	24.90	6.2	42,415	0.01%
2021/07/13	21	25.54	27	25.72	25.20	-6	43,019	-0.01%
2021/07/12	3	26.48	3	26.55	25.80	0	42,947	0.00%
2021/07/09	10	26.76	15	26.40	26.40	-5	42,805	-0.01%
2021/07/08	12	27.04	34	27.07	27.05	-22	42,891	-0.05%
2021/07/07	33	27.67	18	26.98	27.50	15	42,832	0.04%
2021/07/06	34	28.05	40	27.87	28.25	-6	42,444	-0.01%
2021/07/05	18	26.23	73	26.35	26.95	-55	41,278	-0.13%
2021/07/02	53	26.75	101	26.60	26.60	-48	40,903	-0.12%	大賣/
2021/07/01	71	27.78	44	27.73	27.10	27	40,656	0.07%
2021/06/30	102	28.14	96	28.38	27.85	6	40,332	0.01%	大買/
2021/06/29	165	28.92	86	28.15	28.10	79	39,878	0.20%	大買/
2021/06/28	24	29.11	71	29.16	28.90	-47	39,901	-0.12%
2021/06/25	27	28.13	35	28.52	27.90	-8	38,693	-0.02%
2021/06/24	60	28.36	47.1	28.58	28.45	12.9	37,832	0.03%
2021/06/23	75	28.70	50	28.68	28.15	25	35,736	0.07%
2021/06/22	202.1	32.83	122	32.40	31.25	80.1	34,203	0.23%	大買/大賣/
2021/06/21	85.2	30.33	62	30.46	31.10	23.2	30,045	0.08%
2021/06/18	67	28.81	48	28.87	28.30	19	27,198	0.07%
2021/06/17	37	27.15	37	26.95	27.10	0	25,096	0.00%
2021/06/16	124	27.40	71.8	27.01	26.65	52.2	24,395	0.21%	大買/
2021/06/15	41	25.34	47.1	25.50	26.15	-6.1	21,945	-0.03%
2021/06/11	12	23.82	10	23.83	23.80	2	20,715	0.01%
2021/06/10	6	23.38	5	23.50	23.45	1	20,690	0.00%
2021/06/09	3	23.50	0	0.00	23.45	3	20,648	0.01%
2021/06/08	7	24.66	0	0.00	24.10	7	20,565	0.03%
2021/06/07	6	23.55	6	23.60	23.90	0	20,083	0.00%
2021/06/04	15	24.01	7	24.11	24.10	8	19,964	0.04%
2021/06/03	6.1	23.48	15	23.88	24.00	-9	19,624	-0.05%
2021/06/02	31	23.60	10	23.75	23.40	21	19,299	0.11%
2021/05/31	1	22.25	0.5	22.90	22.05	0.5	18,570	0.00%
2021/05/28	0	0.00	1	22.20	22.65	-1	18,435	-0.01%
2021/05/27	5	22.05	11	22.03	21.90	-6	18,259	-0.03%
2021/05/26	8	22.08	2	22.05	21.95	6	18,494	0.03%
2021/05/25	9	22.04	5	21.85	22.00	4	18,527	0.02%
2021/05/24	18	22.59	12	22.68	22.40	6	18,330	0.03%
2021/05/21	7	21.34	5	21.90	21.90	2	17,771	0.01%
2021/05/20	0	0.00	7	20.16	19.95	-7	17,418	-0.04%
2021/05/19	5	20.30	0	0.00	20.45	5	17,365	0.03%
2021/05/17	3	18.43	2	18.90	18.25	1	17,120	0.01%
2021/05/14	2	20.48	5	19.85	20.10	-3	16,930	-0.02%
2021/05/13	5	18.95	5	19.80	19.80	0	16,782	0.00%
2021/05/12	23	21.23	28	21.24	20.75	-5	16,521	-0.03%
2021/05/11	10	23.83	51	23.57	23.00	-41	16,099	-0.25%
2021/05/10	1	24.80	1	25.05	24.65	0	15,833	0.00%
2021/05/07	2	24.40	2	24.70	24.75	0	15,601	0.00%
2021/05/06	5	23.75	4	23.88	23.75	1	15,417	0.01%
2021/05/05	0	0.00	2	23.40	23.90	-2	15,253	-0.01%
2021/05/04	61	25.05	28	23.89	23.75	33	15,096	0.22%
2021/05/03	6	26.20	5	26.35	25.50	1	14,515	0.01%
2021/04/29	5.1	24.95	6.5	25.26	25.30	-1.4	14,021	-0.01%
2021/04/28	13	26.43	11.5	26.33	25.65	1.5	13,724	0.01%
2021/04/27	6	26.75	1	26.40	26.50	5	13,380	0.04%
2021/04/26	9	27.64	116	27.36	27.30	-107	12,907	-0.83%	大賣/鉅額交易
2021/04/23	66	25.93	25	26.05	25.80	41	12,086	0.34%
2021/04/22	44	28.96	172.6	28.07	27.00	-128.6	11,549	-1.11%	大賣/鉅額交易
2021/04/21	149	26.54	57	27.11	27.60	92	9,621	0.96%	大買/
2021/04/20	113	25.93	8	25.28	25.10	105	8,117	1.29%	大買/鉅額交易
2021/04/19	2	23.78	16	24.35	24.60	-14	7,019	-0.20%
2021/04/16	5	22.40	5	22.24	22.40	0	6,198	0.00%
2021/04/14	20	22.14	11	22.31	22.35	9	5,967	0.15%
2021/04/13	5	22.15	6	22.29	21.90	-1	5,771	-0.02%
2021/04/12	2	22.33	5.7	22.38	22.30	-3.7	5,613	-0.07%
2021/04/09	0	0.00	12	22.43	22.60	-12	5,550	-0.22%
2021/04/08	3	22.40	0	0.00	22.50	3	5,392	0.06%
2021/04/07	7	22.22	1	22.05	22.15	6	5,263	0.11%
2021/04/06	0	0.00	3	22.68	22.40	-3	5,191	-0.06%
2021/04/01	8	21.97	9	21.81	22.15	-1	5,110	-0.02%
2021/03/31	23	21.48	8	21.49	21.45	15	4,798	0.31%
2021/03/30	5	22.55	1	22.80	22.25	4	3,993	0.10%
2021/03/29	1	22.30	0	0.00	22.40	1	4,034	0.02%
2021/03/26	0	0.00	1	22.25	22.35	-1	4,748	-0.02%
2021/03/25	5	22.55	0	0.00	22.40	5	5,212	0.10%
2021/03/24	5	22.55	0	0.00	22.55	5	5,463	0.09%
2021/03/23	1	22.50	0	0.00	22.75	1	5,487	0.02%
2021/03/22	2	22.95	13	22.95	22.95	-11	5,462	-0.20%
2021/03/19	3	22.37	0	0.00	22.30	3	5,380	0.06%
2021/03/17	7	23.32	0	0.00	22.90	7	5,234	0.13%
2021/03/12	18	22.13	8	22.05	22.00	10	4,899	0.20%
2021/03/11	0.2	22.00	4	21.85	21.90	-3.8	4,838	-0.08%
2021/03/10	2	23.05	1	22.50	22.45	1	4,710	0.02%
2021/03/09	3	23.15	0	0.00	23.00	3	4,636	0.06%
2021/03/04	1	23.50	0	0.00	23.70	1	4,584	0.02%
2021/02/26	11	23.70	0	0.00	23.95	11	4,553	0.24%
2021/02/25	0	0.00	1	25.60	26.50	-1	4,253	-0.02%
2021/02/19	0	0.00	6	24.98	24.90	-6	3,993	-0.15%
2021/02/18	12	25.58	5	25.20	25.30	7	3,966	0.18%
2021/02/17	0	0.00	5	24.55	24.40	-5	3,906	-0.13%
2021/02/03	5	24.15	0	0.00	24.05	5	3,915	0.13%
2021/01/27	10	25.35	0	0.00	25.00	10	3,866	0.26%
2021/01/21	0	0.00	14	24.33	24.00	-14	3,859	-0.36%
2021/01/20	0	0.00	3	24.50	24.05	-3	3,859	-0.08%
2021/01/19	0	0.00	3	25.30	24.70	-3	3,826	-0.08%
2021/01/13	0	0.00	1	26.20	26.10	-1	3,773	-0.03%
2021/01/12	7	26.21	0	0.00	25.90	7	3,744	0.19%
2021/01/11	14	26.75	1	27.10	26.75	13	3,702	0.35%
2021/01/08	4	26.50	0	0.00	26.45	4	3,680	0.11%
2021/01/07	2	26.85	6	27.00	26.90	-4	3,658	-0.11%
2021/01/06	8	27.54	1	26.70	26.50	7	3,633	0.19%
2020/12/31	0	0.00	5	28.70	28.45	-5	3,478	-0.14%
2020/12/30	1	28.80	24	28.70	28.70	-23	3,451	-0.67%
2020/12/29	2	29.35	6.9	29.81	28.80	-4.9	3,435	-0.14%
2020/12/28	3	29.88	3	29.70	29.35	0	3,310	0.00%
2020/12/25	0	0.00	2	28.55	28.30	-2	3,066	-0.07%
2020/12/24	4	28.85	2	28.60	28.65	2	2,989	0.07%
2020/12/23	3	27.88	2	28.30	29.00	1	2,911	0.03%
2020/12/22	46	31.42	47	30.88	28.05	-1	2,739	-0.04%
2020/12/21	76	30.03	0	0.00	30.95	76	1,990	3.82%
2020/12/18	12	27.23	2.1	28.15	28.15	9.9	1,510	0.66%
2020/12/17	10	25.60	0	0.00	25.60	10	1,250	0.80%
2020/12/03	2	24.93	0	0.00	24.85	2	1,444	0.14%
2020/11/30	2	24.95	0	0.00	24.90	2	1,571	0.13%
2020/11/26	3	25.30	0	0.00	25.25	3	1,570	0.19%
2020/11/25	0	0.00	15	25.15	25.05	-15	1,603	-0.94%
2020/11/20	0	0.00	0.4	24.10	24.00	-0.4	1,539	-0.03%
2020/11/16	10	24.00	0	0.00	23.95	10	1,643	0.61%
2020/11/06	0	0.00	1	24.40	24.40	-1	1,794	-0.06%
2020/11/04	1	24.55	0	0.00	24.55	1	1,881	0.05%
2020/10/30	0	0.00	5	24.60	24.60	-5	1,986	-0.25%
2020/10/28	4	25.25	4	25.30	25.25	0	2,105	0.00%
2020/10/21	0	0.00	1	24.90	24.90	-1	2,212	-0.05%
2020/10/16	0	0.00	1	24.35	24.35	-1	2,282	-0.04%
2020/10/15	5	24.65	0	0.00	24.60	5	2,288	0.22%
2020/10/14	1	24.95	0	0.00	24.90	1	2,311	0.04%
2020/10/06	0	0.00	1	25.00	24.90	-1	2,394	-0.04%
2020/09/25	0	0.00	71	23.83	23.80	-71	2,432	-2.92%
2020/09/24	0	0.00	40	23.93	23.90	-40	2,416	-1.66%
2020/09/22	5	24.55	0	0.00	24.45	5	2,380	0.21%
2020/09/18	1	25.15	2	25.10	24.95	-1	2,367	-0.04%
2020/09/17	1	24.80	4	25.00	24.85	-3	2,377	-0.13%
2020/09/16	1	24.95	1	25.05	24.80	0	2,390	0.00%
2020/09/15	2	24.95	0	0.00	24.95	2	2,384	0.08%
2020/09/14	9	25.01	1	25.15	25.10	8	2,380	0.34%
2020/09/11	16	26.07	16	25.50	25.25	0	2,354	0.00%
2020/09/10	1	25.15	4	25.33	25.30	-3	2,148	-0.14%
2020/09/09	0	0.00	1	24.80	25.15	-1	2,135	-0.05%
2020/09/07	4	26.06	5	25.90	25.70	-1	2,099	-0.05%
2020/09/04	1	24.35	2	24.38	24.50	-1	2,001	-0.05%
2020/09/03	1	24.45	0	24.45	24.45	1	2,009	0.05%
2020/08/28	0	0.00	1	24.35	24.30	-1	1,982	-0.05%
2020/08/27	2	24.65	1	25.10	24.35	1	1,985	0.05%
2020/08/26	0	0.00	1	24.50	24.45	-1	1,962	-0.05%
2020/08/25	1	24.50	0	0.00	24.50	1	1,978	0.05%
2020/08/24	1	24.05	1	24.20	24.25	0	2,011	0.00%
2020/08/20	5	24.20	0	0.00	24.15	5	2,068	0.24%
2020/08/18	0	0.00	5	24.80	25.35	-5	1,980	-0.25%
2020/08/17	0	0.00	5	25.20	24.85	-5	1,869	-0.27%
2020/08/13	0	0.00	5	24.55	24.55	-5	1,904	-0.26%
2020/08/12	0	0.00	2	24.65	24.90	-2	1,902	-0.11%
2020/08/10	5	25.70	5	26.35	25.25	0	1,900	0.00%
2020/08/07	5	25.55	12	25.85	25.70	-7	1,868	-0.37%
2020/08/06	1	25.35	0	0.00	24.90	1	1,839	0.05%
2020/08/04	3	25.90	0	0.00	25.65	3	1,869	0.16%
2020/08/03	100	26.26	3	25.45	26.40	97	1,840	5.27%
2020/07/30	6	25.35	0	0.00	25.15	6	1,897	0.32%
2020/07/29	1	24.55	5	24.50	24.70	-4	1,876	-0.21%
2020/07/23	0	0.00	3	24.35	24.40	-3	1,835	-0.16%
2020/07/22	3	24.90	0	0.00	24.70	3	1,832	0.16%
2020/07/20	0	0.00	3	24.70	24.75	-3	1,759	-0.17%
2020/07/16	0	0.00	1	24.55	24.55	-1	1,758	-0.06%
2020/07/15	58	24.69	32	24.08	23.80	26	1,746	1.49%
2020/06/24	0	0.00	1	23.35	23.25	-1	1,648	-0.06%
2020/06/02	0	0.00	1	25.15	25.15	-1	1,632	-0.06%
2020/06/01	0	0.00	1	25.30	25.10	-1	1,619	-0.06%
2020/05/28	1	24.95	0	0.00	24.50	1	1,548	0.06%
2020/05/22	0.1	23.90	0	0.00	23.80	0.1	1,481	0.00%
2020/05/21	2	24.45	0	0.00	24.30	2	1,473	0.14%
2020/05/13	1	24.80	2	25.00	24.85	-1	1,340	-0.07%
2020/03/25	0	0.00	4	17.00	17.40	-4	1,118	-0.36%
2020/03/23	4	16.45	0	0.00	16.45	4	1,109	0.36%
2020/03/20	0	0.00	4	17.05	17.10	-4	1,111	-0.36%
2020/02/13	2	24.60	0	0.00	24.50	2	871	0.23%
2020/01/30	2	25.08	0	0.00	24.50	2	834	0.24%
2020/01/20	0	0.00	2	26.20	26.25	-2	799	-0.25%
2020/01/14	4	26.48	0	0.00	26.35	4	843	0.47%
2020/01/09	0	0.00	3	26.90	26.80	-3	795	-0.38%
2020/01/08	0	0.00	6	26.70	26.50	-6	804	-0.75%
2020/01/06	2	26.80	0	0.00	26.80	2	877	0.23%
2020/01/02	0	0.00	2	27.20	27.10	-2	860	-0.23%
2019/12/31	0	0.00	0.4	26.70	26.85	-0.4	854	-0.05%
2019/12/30	2	26.90	3	27.15	26.95	-1	853	-0.12%
2019/12/18	0	0.00	2	26.90	26.95	-2	831	-0.24%
2019/12/17	0	0.00	3	26.65	26.75	-3	826	-0.36%
2019/12/13	2	26.40	0	0.00	26.40	2	904	0.22%
2019/12/11	2	26.50	0	0.00	26.50	2	915	0.22%
2019/12/09	0	0.00	4	26.88	26.80	-4	1,038	-0.39%
2019/12/04	1	26.30	0	0.00	26.35	1	1,026	0.10%
2019/12/02	2	26.45	0	0.00	26.40	2	1,048	0.19%
2019/11/08	2	27.10	0	0.00	27.10	2	1,117	0.18%
2019/11/07	0	0.00	2.7	27.41	27.60	-2.7	1,107	-0.24%
2019/10/30	0	0.00	1	27.00	27.10	-1	1,084	-0.09%
2019/10/25	2	27.10	0	0.00	26.90	2	1,102	0.18%
2019/10/17	3	26.95	0	0.00	26.90	3	1,074	0.28%
2019/10/15	5	27.40	0	0.00	27.20	5	1,179	0.42%
2019/09/25	0	0.00	1	26.55	26.50	-1	1,286	-0.08%
2019/09/19	0	0.00	1	26.80	26.80	-1	1,296	-0.08%
2019/09/18	1	27.15	0	0.00	26.95	1	1,290	0.08%
2019/09/11	1	26.50	1	26.40	26.40	0	1,221	0.00%
2019/09/05	0	0.00	1	25.65	25.55	-1	1,174	-0.09%
2019/09/03	1	25.80	0	0.00	25.60	1	1,195	0.08%
2019/08/30	0	0.00	2	25.35	25.20	-2	1,237	-0.16%
2019/08/28	2	25.60	0	0.00	25.20	2	1,284	0.16%
2019/08/05	0	0.00	1	26.05	26.00	-1	1,517	-0.07%
2019/07/30	0	0.00	1	26.30	26.30	-1	1,573	-0.06%
2019/07/26	2	27.05	3	26.70	26.70	-1	1,719	-0.06%
2019/07/18	0	0.00	1	27.70	27.30	-1	1,714	-0.06%
2019/07/08	0	0.00	6	26.50	26.35	-6	1,637	-0.37%
2019/07/04	0	0.00	90.7	26.96	26.90	-90.7	1,633	-5.55%
2019/06/25	1	26.20	0	0.00	26.30	1	1,717	0.06%
2019/06/18	0	0.00	1	26.30	26.20	-1	1,980	-0.05%
2019/06/14	1	26.60	0.4	26.50	26.50	0.6	2,128	0.03%
2019/06/05	0.6	27.00	1	27.05	27.10	-0.4	2,093	-0.02%
2019/05/31	0	0.00	0.4	26.30	26.45	-0.4	2,103	-0.02%
2019/05/29	0	0.00	0.5	26.35	26.35	-0.5	2,132	-0.02%
2019/05/22	3	27.20	0	0.00	27.10	3	2,380	0.13%
2019/05/21	10	28.10	10	27.65	27.20	0	2,470	0.00%
2019/05/13	10	25.50	0	0.00	25.50	10	3,085	0.32%
2019/05/07	0	0.00	1	27.35	27.40	-1	3,076	-0.03%
2019/05/06	1	27.70	12	27.90	27.65	-11	3,088	-0.36%
2019/05/03	0	0.00	1	27.90	27.30	-1	3,091	-0.03%
2019/05/02	1	26.70	0	0.00	26.70	1	3,034	0.03%
2019/04/23	3	26.35	0	0.00	26.25	3	3,050	0.10%
2019/04/18	3	26.00	0	0.00	25.95	3	3,073	0.10%
2019/04/16	3	27.00	0	0.00	26.35	3	3,068	0.10%
2019/04/15	3	27.30	0	0.00	27.05	3	3,029	0.10%
2019/04/11	0	0.00	2	27.85	27.65	-2	3,012	-0.07%
2019/04/02	4	27.38	6	27.58	27.30	-2	2,980	-0.07%
2019/04/01	4	27.33	0	0.00	27.30	4	2,993	0.13%
2019/03/27	0	0.00	1	28.30	28.50	-1	2,985	-0.03%
2019/03/26	1	27.90	0	0.00	28.00	1	2,961	0.03%
2019/03/22	2	28.90	0	0.00	28.50	2	2,949	0.07%
2019/03/21	12	30.43	14	29.64	29.50	-2	2,877	-0.07%
2019/03/18	0	0.00	5	28.65	28.55	-5	2,601	-0.19%
2019/03/15	5	27.80	0	0.00	28.70	5	2,579	0.19%
2019/03/12	0	0.00	1	27.50	27.50	-1	2,570	-0.04%
2019/03/08	0	0.00	1	27.30	27.20	-1	2,575	-0.04%
2019/03/07	0	0.00	2	28.00	27.40	-2	2,602	-0.08%
2019/03/05	1	28.70	0	0.00	28.50	1	2,580	0.04%
2019/03/04	0	0.00	1.3	28.92	28.60	-1.3	2,587	-0.05%
2019/02/26	0	0.00	4	29.25	28.80	-4	2,590	-0.15%
2019/02/22	3	28.50	0	0.00	28.20	3	2,414	0.12%
2019/02/20	1	28.80	1	28.95	28.95	0	2,315	0.00%
2019/02/19	0	0.00	2	29.35	29.10	-2	2,203	-0.09%
2019/02/15	6	25.13	6	25.45	26.15	0	1,928	0.00%
2019/02/12	3	24.52	8	24.13	24.30	-5	1,684	-0.30%
2019/02/11	1	25.50	0	0.00	25.15	1	1,536	0.07%
2019/01/30	0	0.00	10	25.95	25.80	-10	1,523	-0.66%
2019/01/25	10	26.23	0	0.00	26.00	10	1,578	0.63%
2019/01/24	13	26.45	3	26.40	26.60	10	1,550	0.64%
2019/01/23	0	0.00	2	24.85	25.05	-2	1,460	-0.14%
2019/01/21	2	24.55	0	0.00	24.50	2	1,468	0.14%
2019/01/18	0	0.00	1	25.50	25.25	-1	1,464	-0.07%
2019/01/15	2	24.05	2	24.35	24.30	0	1,520	0.00%
2019/01/11	0	0.00	2	24.95	24.40	-2	1,529	-0.13%
2019/01/10	1	24.60	0	0.00	24.25	1	1,525	0.07%
2019/01/09	2	24.55	0	0.00	24.40	2	1,516	0.13%
2018/12/25	0	0.00	1	25.25	25.25	-1	1,910	-0.05%
2018/12/24	1	26.40	0	0.00	26.20	1	2,009	0.05%
2018/12/22	1	26.30	1	26.45	26.20	0	2,224	0.00%
2018/12/12	0	0.00	2	27.65	28.30	-2	3,101	-0.06%
2018/12/11	2	27.30	0	0.00	27.25	2	3,088	0.06%
2018/12/10	0	0.00	2	27.70	27.40	-2	3,095	-0.06%
2018/12/07	0	0.00	0.8	27.80	27.80	-0.8	3,112	-0.03%
2018/12/06	0	0.00	2	29.05	27.55	-2	3,137	-0.06%
2018/12/05	2	28.80	0	0.00	28.85	2	3,123	0.06%
2018/12/03	0	0.00	2	29.40	29.15	-2	3,118	-0.06%
2018/11/30	2	29.10	0	0.00	28.85	2	3,110	0.06%
2018/11/28	2	29.60	2	30.05	29.95	0	3,062	0.00%
2018/11/27	1	30.00	0	0.00	29.90	1	3,056	0.03%
2018/11/26	0	0.00	10	30.08	30.30	-10	3,041	-0.33%
2018/11/15	2	33.83	2	33.20	33.20	0	3,016	0.00%
2018/11/14	8	34.09	9	34.30	33.65	-1	2,998	-0.03%
2018/11/12	1	32.60	0	0.00	32.35	1	2,919	0.03%
2018/11/02	0	0.00	1	32.30	32.95	-1	2,855	-0.04%
2018/11/01	0	0.00	2	32.15	32.05	-2	2,796	-0.07%
2018/10/31	0	0.00	3	32.13	32.20	-3	2,793	-0.11%
2018/10/29	0	0.00	5	31.54	31.70	-5	2,769	-0.18%
2018/10/26	2	31.40	3	31.72	31.40	-1	2,769	-0.04%
2018/10/25	7	32.22	5	32.79	31.30	2	2,786	0.07%
2018/10/19	3	31.50	3	31.82	32.15	0	2,876	0.00%
2018/10/18	3	31.60	6	32.10	32.05	-3	2,966	-0.10%
2018/10/17	7	31.68	9	31.58	31.35	-2	2,979	-0.07%
2018/10/16	3	31.63	6	32.43	31.30	-3	2,993	-0.10%
2018/10/15	9	31.50	2	31.80	31.80	7	2,998	0.23%
2018/10/12	3	29.80	6	31.15	32.20	-3	2,998	-0.10%
2018/10/11	7.7	31.57	13	31.65	31.50	-5.3	2,980	-0.18%
2018/10/09	3	34.98	0	0.00	34.95	3	2,938	0.10%
2018/10/08	4	35.08	6	35.53	35.30	-2	2,986	-0.07%
2018/10/05	4	36.24	3	35.37	35.10	1	3,037	0.03%
2018/10/04	3.2	37.81	10	37.79	37.75	-6.8	2,988	-0.23%
2018/10/03	11	38.88	6	39.48	38.10	5	2,958	0.17%
2018/10/02	4	40.24	2	40.00	40.05	2	2,852	0.07%
2018/10/01	17	41.70	9.4	41.45	41.60	7.6	2,765	0.28%
2018/09/28	4	40.86	1	39.80	39.80	3	2,552	0.12%
2018/09/27	26	41.80	24	41.95	42.70	2	2,425	0.08%
2018/09/26	11	39.82	13.4	40.18	41.15	-2.4	2,053	-0.12%
2018/09/25	0	0.00	5	36.51	37.45	-5	1,803	-0.28%
2018/09/21	4	34.73	2	35.10	34.05	2	1,777	0.11%
2018/09/19	1	34.50	2	33.70	34.15	-1	1,866	-0.05%
2018/09/14	2	33.18	0	0.00	33.00	2	2,284	0.09%
2018/09/12	2	34.63	2	35.00	33.75	0	2,307	0.00%
2018/09/11	6	32.63	0	0.00	32.80	6	2,298	0.26%
2018/09/06	2	33.85	4	34.16	34.05	-2	2,370	-0.08%
2018/08/31	1	36.25	0	0.00	35.30	1	2,545	0.04%
2018/08/30	2	36.45	3	37.00	36.50	-1	2,583	-0.04%
2018/08/29	2	36.35	0	0.00	36.45	2	2,620	0.08%
2018/08/24	2	37.75	0	0.00	37.30	2	2,871	0.07%
2018/08/23	1	38.70	0	0.00	38.20	1	2,896	0.03%
2018/08/22	0	0.00	2	36.40	36.20	-2	2,903	-0.07%
2018/08/21	2	35.85	0	0.00	36.10	2	2,937	0.07%
2018/08/20	0	0.00	2	36.20	37.10	-2	3,081	-0.06%
2018/08/03	1	37.75	0	0.00	37.95	1	4,580	0.02%
2018/08/01	4	39.14	16	38.30	38.65	-12	4,964	-0.24%
2018/07/31	2.4	41.48	2	42.00	41.10	0.4	5,096	0.01%
2018/07/30	0	0.00	0.8	40.75	40.75	-0.8	5,153	-0.02%
2018/07/18	3	15.40	3	15.60	15.60	0	5,229	0.00%
2018/07/17	4	15.99	1	16.25	15.85	3	5,248	0.06%
2018/07/16	8	16.62	9	16.75	16.55	-1	5,300	-0.02%
2018/07/13	2	15.20	0	0.00	15.50	2	5,436	0.04%
2018/07/11	1	15.30	0	0.00	15.15	1	5,621	0.02%
2018/07/06	3	15.17	4	14.85	15.45	-1	6,457	-0.02%
2018/07/05	1	15.55	0	0.00	15.20	1	7,094	0.01%
2018/07/04	13	16.18	4	16.40	16.10	9	7,627	0.12%
2018/07/03	4	17.60	2	17.15	17.00	2	7,720	0.03%
2018/07/02	4	17.70	0	0.00	17.75	4	7,924	0.05%
2018/06/28	20	17.85	2	17.90	17.75	18	8,279	0.22%
2018/06/27	2	18.30	3	18.35	18.05	-1	8,685	-0.01%
2018/06/26	20	17.65	0	0.00	17.65	20	9,058	0.22%
2018/06/25	3	18.05	1	18.05	18.15	2	9,292	0.02%
2018/06/22	0	0.00	5	18.70	18.40	-5	9,531	-0.05%
2018/06/20	0	0.00	1	19.30	19.10	-1	9,512	-0.01%
2018/06/19	2	20.03	0	0.00	19.35	2	9,482	0.02%
2018/06/15	1	19.10	1	19.40	19.10	0	9,398	0.00%
2018/06/14	3	20.03	12	19.93	19.70	-9	9,338	-0.10%
2018/06/13	3	18.98	6	18.68	19.70	-3	9,122	-0.03%
2018/06/12	0	0.00	5	18.00	17.95	-5	8,940	-0.06%
2018/06/07	1	18.25	3	18.18	18.30	-2	8,910	-0.02%
2018/06/05	3	18.95	3	19.20	18.50	0	8,900	0.00%
2018/06/04	3	18.95	3	19.20	18.85	0	8,870	0.00%
2018/06/01	3	17.95	7	18.10	18.90	-4	8,831	-0.05%
2018/05/31	3	18.28	0	0.00	18.20	3	8,761	0.03%
2018/05/30	0	0.00	1	18.65	18.50	-1	8,779	-0.01%
2018/05/29	5	18.55	5	18.65	18.45	0	8,778	0.00%
2018/05/28	0	0.00	5	18.30	18.25	-5	8,746	-0.06%
2018/05/25	3	18.75	13	18.87	18.70	-10	8,721	-0.11%
2018/05/24	5	18.22	20	17.58	19.30	-15	8,710	-0.17%
2018/05/23	0	0.00	15	18.25	18.05	-15	8,637	-0.17%
2018/05/21	1	19.10	0	0.00	19.10	1	8,536	0.01%
2018/05/18	5	19.45	0	0.00	19.50	5	8,493	0.06%
2018/05/17	0	0.00	5	19.00	19.15	-5	8,462	-0.06%
2018/05/16	1	20.45	0	0.00	20.30	1	8,321	0.01%
2018/05/15	5	20.90	0	0.00	20.85	5	8,292	0.06%
2018/05/11	1	20.75	1	20.85	20.70	0	8,260	0.00%
2018/05/10	11	21.06	0	0.00	20.90	11	8,217	0.13%
2018/05/09	1	20.35	2	21.70	21.50	-1	8,186	-0.01%
2018/05/08	1	21.10	1	21.10	20.90	0	8,040	0.00%
2018/05/07	3	21.45	3	21.42	22.00	0	7,918	0.00%
2018/05/04	2	20.55	2	20.10	20.05	0	7,744	0.00%
2018/05/03	1	21.35	2	21.68	21.40	-1	7,599	-0.01%
2018/05/02	16	25.20	6	24.09	23.70	10	7,419	0.13%
2018/04/30	2	24.20	3	23.78	24.20	-1	7,147	-0.01%
2018/04/27	1	21.40	0	0.00	22.00	1	6,924	0.01%
2018/04/26	0	0.00	4	23.10	21.45	-4	6,817	-0.06%
2018/04/25	4	23.44	0	0.00	23.80	4	6,690	0.06%
2018/04/24	8	24.06	1	24.00	24.00	7	6,694	0.10%
2018/04/23	2	25.10	0	0.00	25.10	2	6,860	0.03%
2018/04/20	2	25.18	13	25.15	25.40	-11	6,824	-0.16%
2018/04/19	1	25.00	8	25.88	25.90	-7	6,738	-0.10%
2018/04/18	9	24.74	2	24.00	24.80	7	6,566	0.11%
2018/04/17	13	24.72	5	24.75	24.05	8	6,658	0.12%
2018/04/16	5	23.78	10.9	24.58	24.30	-5.9	6,680	-0.09%
2018/04/13	9	25.55	3	25.27	25.50	6	6,977	0.09%
2018/04/12	13	26.36	15	25.66	26.40	-2	6,854	-0.03%
2018/04/11	24	23.25	34	23.62	26.05	-10	6,572	-0.15%
2018/04/10	12	24.14	2	23.00	23.70	10	5,896	0.17%
2018/04/09	0	0.00	55	22.10	22.10	-55	5,290	-1.04%
2018/04/03	2	20.00	1	19.50	20.10	1	5,118	0.02%
2018/04/02	7	18.76	4	18.55	18.40	3	4,878	0.06%
2018/03/31	10	18.40	15	18.51	18.60	-5	4,723	-0.11%
2018/03/30	15	18.15	51	18.57	18.35	-36	4,498	-0.80%
2018/03/29	40	16.50	27	17.04	17.70	13	4,080	0.32%
2018/03/28	9	16.08	3	15.95	16.20	6	3,675	0.16%
2018/03/27	13	15.26	7.2	14.98	15.80	5.8	3,398	0.17%
2018/03/26	0	0.00	5	14.45	14.40	-5	3,143	-0.16%
2018/03/23	5	14.10	4	14.30	14.30	1	3,129	0.03%
2018/03/22	0	0.00	5	14.40	14.30	-5	3,114	-0.16%
2018/03/21	5	14.30	5	14.45	14.30	0	3,114	0.00%
2018/03/19	5	14.25	5	14.40	14.25	0	3,105	0.00%
2018/03/16	5	14.20	18	14.44	14.20	-13	3,104	-0.42%
2018/03/15	18	14.32	17	14.40	14.40	1	3,095	0.03%
2018/03/14	6	14.30	4	14.40	14.25	2	3,092	0.06%
2018/03/13	4	14.25	4	14.40	14.20	0	3,078	0.00%
2018/03/12	9	14.32	5	14.37	14.20	4	3,072	0.13%
2018/03/07	4	14.15	0	0.00	13.90	4	3,028	0.13%
2018/03/06	0	0.00	1	14.25	14.25	-1	3,016	-0.03%
2018/03/05	5	14.31	4	14.45	14.35	1	3,012	0.03%
2018/03/01	4	13.55	4	13.70	13.90	0	2,966	0.00%
2018/02/27	4	13.70	4	13.80	13.75	0	2,994	0.00%
2018/02/26	2	13.90	0	0.00	13.90	2	2,997	0.07%
2018/02/23	3	13.20	6	13.30	14.00	-3	3,000	-0.10%
2018/02/22	5	13.10	2	13.25	13.05	3	2,968	0.10%
2018/02/09	0	0.00	11	12.77	13.00	-11	2,969	-0.37%
2018/02/08	0	0.00	5	13.25	13.25	-5	2,973	-0.17%
2018/02/07	6	13.41	10	13.38	13.45	-4	2,976	-0.13%
2018/02/06	15	13.07	16	13.11	12.80	-1	2,951	-0.03%
2018/02/05	10	13.63	15	13.87	13.75	-5	2,897	-0.17%
2018/02/02	15	14.30	10	14.40	14.20	5	2,894	0.17%
2018/02/01	5	14.45	10	14.58	14.60	-5	2,930	-0.17%
2018/01/31	5	14.20	5	14.35	14.30	0	2,909	0.00%
2018/01/29	7	14.28	5	14.50	14.10	2	3,116	0.06%
2018/01/26	0	0.00	17	14.05	14.10	-17	3,131	-0.54%
2018/01/24	10	14.08	6	14.03	14.00	4	3,150	0.13%
2018/01/23	5	14.20	5	14.35	14.50	0	3,107	0.00%
2018/01/19	5	14.50	13	14.61	14.55	-8	3,098	-0.26%
2018/01/18	5	14.70	8	14.89	14.80	-3	3,062	-0.10%
2018/01/17	32	14.99	31	14.96	15.25	1	2,957	0.03%
2018/01/16	3	14.00	3	14.15	13.95	0	2,700	0.00%
2018/01/15	5	13.70	0	0.00	13.70	5	2,661	0.19%
2018/01/12	22	14.01	8	13.93	13.80	14	2,617	0.53%
2018/01/11	36	14.07	36	14.14	13.85	0	2,561	0.00%
2018/01/10	50	14.84	3	14.75	14.75	47	2,356	1.99%
2018/01/09	30	14.98	28.5	15.14	15.25	1.5	2,210	0.07%
2018/01/08	0	0.00	4	13.53	13.90	-4	1,768	-0.23%
2018/01/05	10	12.46	12	12.22	12.65	-2	1,616	-0.12%