明基材 (8215)-第一金-新竹券商分點個股進出

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

明基材

(8215)

可現股當沖

股價
32.85
漲跌
▲0.05
漲幅
+0.15%
成交量
399張
產業
上市光電類股
565人加入追蹤

立即追蹤
本地時間:13:30

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

明基材 (8215)籌碼相關－第一金-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

第一金-新竹券商分點個股進出
第一金-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
2024/05/28	2	33.20	0	0.00	33.15	2	916	0.22%
2024/05/27	0	0.00	2	32.85	32.85	-2	922	-0.22%
2024/05/22	0	0.00	0.2	33.10	33.00	-0.2	1,045	-0.02%
2024/05/17	5	32.60	0	0.00	32.90	5	1,099	0.45%
2024/05/10	5.3	32.50	0	0.00	32.55	5.3	1,309	0.40%
2024/05/08	3	33.30	0	0.00	33.25	3	1,285	0.23%
2024/05/07	1.3	33.12	0	0.00	33.15	1.3	1,290	0.10%
2024/05/06	2	34.00	0	0.00	34.05	2	1,312	0.15%
2024/05/03	1	34.60	0	0.00	34.40	1	1,351	0.07%
2024/04/26	4	34.05	0	0.00	33.95	4	1,407	0.28%
2024/04/22	0.2	33.05	0	0.00	32.90	0.2	1,596	0.01%
2024/04/19	5	33.50	0	0.00	33.15	5	1,592	0.31%
2024/04/17	1	33.60	0	0.00	33.55	1	1,575	0.06%
2024/04/12	0	0.00	4	34.65	34.60	-4	1,545	-0.26%
2024/04/11	0	0.00	4	34.95	34.85	-4	1,533	-0.26%
2024/04/08	0	0.00	1	34.70	34.70	-1	1,481	-0.07%
2024/03/13	5	34.40	0	0.00	34.25	5	1,421	0.35%
2024/03/11	2	34.10	0	0.00	34.15	2	1,431	0.14%
2024/03/07	0.1	34.40	0	0.00	34.05	0.1	1,464	0.00%
2024/03/04	0.1	34.70	0	0.00	34.40	0.1	1,457	0.01%
2024/02/29	0.1	34.50	1	34.35	34.40	-0.9	1,448	-0.07%
2024/02/23	11	35.84	0	0.00	35.40	11	1,385	0.79%
2024/02/22	1	37.30	1	37.15	37.20	0	1,316	0.00%
2024/02/21	1	36.90	0	0.00	36.95	1	1,297	0.08%
2024/02/20	0	0.00	16	36.65	36.60	-16	1,298	-1.23%
2024/02/19	17	37.45	1	37.50	37.25	16	1,280	1.25%
2024/02/15	4	35.91	2	36.03	36.00	2	1,121	0.18%
2024/02/05	4	35.20	2	36.00	35.85	2	1,097	0.18%
2024/02/02	0.1	34.90	0	0.00	34.70	0.1	1,073	0.01%
2024/01/31	0	0.00	1	34.95	34.80	-1	1,072	-0.09%
2024/01/29	0	35.80	0.1	36.20	35.45	-0.1	1,072	-0.01%
2024/01/25	1	35.55	0	0.00	35.30	1	985	0.10%
2024/01/24	0	34.60	1	35.25	35.15	-1	978	-0.10%
2024/01/23	1	34.90	0	0.00	34.85	1	968	0.10%
2024/01/18	0	0.00	10	35.30	35.60	-10	871	-1.15%
2024/01/17	0	34.55	0	0.00	33.80	0	796	0.01%
2024/01/16	0	34.05	0	0.00	33.85	0	764	0.00%
2024/01/12	0	33.95	0	0.00	33.85	0	766	0.01%
2024/01/03	0	0.00	0.3	34.20	34.10	-0.3	801	-0.04%
2024/01/02	0	0.00	7	34.50	34.55	-7	801	-0.87%
2023/12/29	0	0.00	1	34.60	34.65	-1	821	-0.12%
2023/12/27	1	34.30	0	0.00	34.45	1	861	0.12%
2023/12/25	1	34.00	4	34.05	33.90	-3	859	-0.35%
2023/12/19	0	34.20	0	0.00	33.85	0	864	0.00%
2023/12/15	0	0.00	4	34.50	34.40	-4	857	-0.47%
2023/12/12	0	0.00	2	34.05	34.00	-2	857	-0.23%
2023/12/08	0	0.00	3	34.25	34.20	-3	856	-0.35%
2023/12/05	0	0.00	5	34.55	34.35	-5	847	-0.59%
2023/12/04	2.1	36.04	0	0.00	35.80	2.1	808	0.26%
2023/12/01	1	35.90	4	36.08	36.00	-3	814	-0.37%
2023/11/27	0	0.00	5	35.40	35.35	-5	821	-0.61%
2023/11/10	1	34.20	0	0.00	34.15	1	926	0.11%
2023/10/31	0.2	34.70	0	0.00	34.45	0.2	1,522	0.01%
2023/10/30	2	34.90	0	0.00	34.95	2	1,722	0.12%
2023/10/18	0	0.00	2	34.10	34.40	-2	2,062	-0.10%
2023/10/16	10	35.00	0	0.00	34.90	10	2,417	0.41%
2023/10/13	2	35.50	0	0.00	35.50	2	2,609	0.08%
2023/10/11	10	34.80	0	0.00	34.85	10	2,812	0.36%
2023/10/06	1.2	35.54	0	0.00	35.45	1.2	2,884	0.04%
2023/10/05	0	0.00	1	35.65	35.65	-1	2,943	-0.03%
2023/10/04	3	35.28	2	35.50	35.05	1	3,025	0.03%
2023/10/03	10	35.00	0	0.00	35.00	10	3,107	0.32%
2023/09/26	3	34.87	0	0.00	34.90	3	4,290	0.07%
2023/09/25	4	35.35	0	0.00	35.20	4	4,334	0.09%
2023/09/20	0	0.00	5	34.65	34.70	-5	4,425	-0.11%
2023/09/19	0	0.00	3	34.90	34.85	-3	4,450	-0.07%
2023/09/15	0	0.00	5	35.41	35.50	-5	4,485	-0.11%
2023/09/12	0	0.00	2	34.80	34.80	-2	4,569	-0.04%
2023/09/08	0	0.00	5	35.20	35.25	-5	4,651	-0.11%
2023/09/07	0.1	35.80	0	0.00	35.60	0.1	4,679	0.00%
2023/09/05	0.1	36.05	0	0.00	36.10	0.1	4,748	0.00%
2023/09/04	3	35.35	0	0.00	35.55	3	4,774	0.06%
2023/09/01	1	35.60	0	0.00	35.65	1	4,811	0.02%
2023/08/24	1	35.50	0	0.00	35.50	1	5,031	0.02%
2023/08/22	0.1	35.65	0	0.00	35.45	0.1	5,050	0.00%
2023/08/18	1	36.25	0	0.00	35.25	1	5,051	0.02%
2023/08/16	0.1	35.65	0	0.00	35.65	0.1	5,031	0.00%
2023/08/11	0.1	37.50	0	0.00	36.70	0.1	5,050	0.00%
2023/08/10	2.1	37.56	0	0.00	37.10	2.1	5,036	0.04%
2023/08/08	4	39.35	1	39.15	39.40	3	4,942	0.06%
2023/08/07	0.1	38.95	1	39.10	39.10	-0.9	4,911	-0.02%
2023/08/04	8.1	38.71	1	38.80	38.75	7.1	4,862	0.15%
2023/08/02	11	42.24	12	42.93	42.95	-1	4,675	-0.02%
2023/08/01	12	42.35	0	0.00	42.40	12	4,525	0.27%
2023/07/31	5	42.30	2	42.18	41.85	3	4,764	0.06%
2023/07/28	0.1	41.15	0	0.00	41.60	0.1	4,726	0.00%
2023/07/27	5	41.65	0	0.00	41.65	5	4,756	0.11%
2023/07/26	0	0.00	5	41.51	41.30	-5	4,758	-0.11%
2023/07/25	0	0.00	1	41.30	41.40	-1	4,767	-0.02%
2023/07/24	1	40.95	9	40.60	40.80	-8	4,848	-0.17%
2023/07/21	0.1	41.60	0	0.00	41.20	0.1	4,827	0.00%
2023/07/20	1	42.10	0.8	42.15	42.05	0.2	4,901	0.00%
2023/07/19	5	41.12	9.1	42.80	42.25	-4.1	4,789	-0.08%
2023/07/18	3.1	41.42	2	40.43	40.25	1.1	4,627	0.02%
2023/07/17	3	43.00	0	0.00	43.30	3	4,507	0.07%
2023/07/14	1	41.55	0	0.00	41.70	1	4,422	0.02%
2023/07/12	1	41.10	4	41.53	41.40	-3	4,568	-0.07%
2023/07/11	3	41.67	0	0.00	41.40	3	4,538	0.07%
2023/07/10	3	40.65	0	0.00	40.55	3	4,495	0.07%
2023/07/07	0.1	39.45	8	39.44	40.10	-7.9	4,498	-0.18%
2023/07/06	18.2	43.27	41	42.55	40.35	-22.8	4,363	-0.52%
2023/07/05	1	43.60	2	44.60	44.60	-1	3,551	-0.03%
2023/07/04	20	40.41	0	0.00	40.55	20	3,406	0.59%
2023/07/03	1	39.85	0	0.00	39.95	1	3,353	0.03%
2023/06/30	1	39.15	0	0.00	39.30	1	3,315	0.03%
2023/06/29	1	39.50	0	0.00	39.25	1	3,299	0.03%
2023/06/28	2	39.65	10	39.55	39.40	-8	3,272	-0.24%
2023/06/21	10	39.75	0	0.00	39.70	10	3,223	0.31%
2023/06/20	0	0.00	28	39.21	39.45	-28	3,223	-0.87%
2023/06/19	2	40.00	0	0.00	39.65	2	3,218	0.06%
2023/06/09	2	39.50	2	39.00	38.95	0	3,045	0.00%
2023/06/07	1	38.50	11.1	38.52	38.75	-10.1	2,992	-0.34%
2023/06/05	1.1	38.28	2	37.60	38.25	-0.9	3,025	-0.03%
2023/06/02	1	36.65	0	36.55	36.65	1	2,937	0.03%
2023/06/01	0	0.00	1	35.80	36.05	-1	2,953	-0.03%
2023/05/29	0	0.00	0.3	35.35	35.30	-0.3	3,039	-0.01%
2023/05/26	1	34.90	0	0.00	34.75	1	3,052	0.03%
2023/05/25	1	35.25	0	0.00	35.20	1	3,054	0.03%
2023/05/24	1	35.20	0	0.00	35.25	1	3,075	0.03%
2023/05/23	1	35.30	0	0.00	35.20	1	3,103	0.03%
2023/05/22	3	35.20	1	35.25	35.30	2	3,168	0.06%
2023/05/19	1	34.95	0	0.00	35.10	1	3,203	0.03%
2023/05/12	4	33.48	0	0.00	33.70	4	3,241	0.12%
2023/05/11	0.3	33.41	0	0.00	33.25	0.3	3,257	0.01%
2023/05/10	0	0.00	7	33.86	33.95	-7	3,309	-0.21%
2023/05/09	2	33.85	0	0.00	33.50	2	3,318	0.06%
2023/05/08	0	0.00	10	34.51	34.45	-10	3,297	-0.30%
2023/05/05	10.2	34.99	0	0.00	34.65	10.2	3,423	0.30%
2023/05/04	2	38.35	0	0.00	38.45	2	3,521	0.06%
2023/05/03	2	38.25	1	39.00	38.15	1	3,522	0.03%
2023/04/26	2	37.35	5	37.70	37.65	-3	3,315	-0.09%
2023/04/21	2	39.10	0	0.00	38.60	2	3,115	0.06%
2023/04/20	2	39.65	0	0.00	39.70	2	3,054	0.07%
2023/04/19	8	41.02	7	40.65	40.65	1	2,984	0.03%
2023/04/18	4	40.24	0	0.00	40.15	4	2,920	0.14%
2023/04/17	2	40.05	0	0.00	40.10	2	2,795	0.07%
2023/04/14	3	38.90	2	38.85	38.60	1	2,659	0.04%
2023/04/13	0	0.00	3	38.35	38.25	-3	2,625	-0.11%
2023/04/12	0	0.00	4	38.54	38.75	-4	2,566	-0.16%
2023/04/11	1	37.05	1	37.20	37.10	0	2,439	0.00%
2023/03/30	1	36.40	0	0.00	36.35	1	2,501	0.04%
2023/03/29	1	36.20	0	0.00	36.25	1	2,536	0.04%
2023/03/28	1	37.40	1	37.70	36.45	0	2,544	0.00%
2023/03/22	1	37.50	1	37.80	37.50	0	2,492	0.00%
2023/03/21	3	37.75	1	37.70	37.85	2	2,477	0.08%
2023/03/17	1	36.75	1	36.95	36.90	0	2,460	0.00%
2023/03/15	0	0.00	2	37.00	36.80	-2	2,473	-0.08%
2023/03/14	1	36.60	7	36.60	36.55	-6	2,533	-0.24%
2023/03/13	0.2	36.80	0	0.00	36.75	0.2	2,566	0.01%
2023/03/10	3	36.85	0	0.00	36.80	3	2,584	0.12%
2023/03/09	6	38.27	0	0.00	37.50	6	2,574	0.23%
2023/03/08	0.4	38.40	0	0.00	38.70	0.4	2,547	0.02%
2023/03/06	1	38.00	1	37.80	37.90	0	2,610	0.00%
2023/03/03	3	37.22	2	37.25	37.70	1	2,568	0.04%
2023/03/02	0	0.00	0	36.60	36.45	0	2,511	0.00%
2023/03/01	0	0.00	0.5	36.40	36.75	-0.5	2,499	-0.02%
2023/02/24	3	36.97	0	0.00	36.40	3	2,473	0.12%
2023/02/23	1	36.80	1	37.00	36.95	0	2,443	0.00%
2023/02/21	2	37.00	1	37.25	36.90	1	2,414	0.04%
2023/02/20	5	37.00	1	37.15	37.10	4	2,390	0.17%
2023/02/17	10	36.45	1	36.30	36.55	9	2,328	0.39%
2023/02/16	1	36.00	1	36.30	36.15	0	2,290	0.00%
2023/02/15	0	0.00	0	35.85	35.90	0	2,270	0.00%
2023/02/14	1	35.90	1	36.20	35.70	0	2,261	0.00%
2023/02/13	0	0.00	2	35.20	35.65	-2	2,254	-0.09%
2023/02/10	0	0.00	0	35.80	35.30	0	2,257	0.00%
2023/02/08	1	35.50	2	35.68	35.60	-1	2,228	-0.04%
2023/02/07	5	35.70	5	35.35	35.75	0	2,220	0.00%
2023/02/06	2	34.95	0	0.00	35.50	2	2,233	0.09%
2023/02/03	1	35.00	11.2	35.20	35.00	-10.2	2,185	-0.47%
2023/02/02	13.1	35.70	3	35.25	35.90	10.1	2,013	0.50%
2023/01/31	12	33.75	0	33.80	33.85	12	1,601	0.75%
2023/01/30	0	0.00	1	32.50	32.65	-1	1,539	-0.06%
2023/01/17	0	0.00	1	32.20	32.10	-1	1,543	-0.06%
2023/01/16	3	32.15	0	0.00	32.10	3	1,550	0.19%
2023/01/12	1	32.20	6	32.27	32.10	-5	1,589	-0.31%
2023/01/11	1	32.30	0	0.00	32.30	1	1,620	0.06%
2023/01/10	5	32.50	0	0.00	32.50	5	1,631	0.31%
2023/01/03	0	0.00	5	32.05	32.00	-5	1,655	-0.30%
2022/12/30	1	31.80	0	0.00	31.85	1	1,658	0.06%
2022/12/22	1	33.30	0.1	33.90	33.10	1	1,662	0.06%
2022/12/13	3	32.88	3	33.02	32.55	0	1,547	0.00%
2022/12/12	2	32.60	4	32.79	32.95	-2	1,543	-0.13%
2022/12/09	2	32.78	0	0.00	32.65	2	1,537	0.13%
2022/12/05	1	33.00	1	33.30	33.45	0	1,434	0.00%
2022/11/30	1.1	32.31	3	32.72	32.70	-1.9	1,351	-0.14%
2022/11/29	2	32.70	2	33.08	32.50	0	1,338	0.00%
2022/11/28	1	32.20	0	0.00	32.35	1	1,195	0.08%
2022/11/25	1	31.70	0	0.00	31.40	1	1,164	0.09%
2022/11/15	0	0.00	45	31.50	31.65	-45	1,213	-3.71%
2022/11/14	0	0.00	8	31.65	31.80	-8	1,408	-0.57%
2022/11/09	0	0.00	10	31.50	31.55	-10	1,407	-0.71%
2022/11/08	1	31.20	0	0.00	31.35	1	1,374	0.07%
2022/11/03	0	0.00	2	31.30	31.00	-2	1,362	-0.15%
2022/11/02	0	0.00	1.1	30.95	30.25	-1.1	1,291	-0.09%
2022/11/01	0	0.00	1	29.50	29.60	-1	1,260	-0.08%
2022/10/28	1	28.50	0	0.00	28.30	1	1,263	0.08%
2022/10/24	2	28.45	3	28.60	28.30	-1	1,287	-0.08%
2022/10/21	0	0.00	1	29.25	28.60	-1	1,340	-0.07%
2022/10/19	1	28.65	0	0.00	28.35	1	1,313	0.08%
2022/10/18	2	27.63	1	27.75	28.25	1	1,305	0.08%
2022/10/14	0	0.00	1	27.20	26.95	-1	1,430	-0.07%
2022/10/13	3.1	25.93	0	0.00	25.60	3.1	1,441	0.22%
2022/10/06	0	0.00	1	28.80	29.10	-1	1,481	-0.07%
2022/10/05	15	28.80	0	0.00	28.80	15	1,488	1.01%
2022/10/04	30	29.07	0	0.00	28.90	30	1,489	2.01%
2022/10/03	1	28.45	0	0.00	28.90	1	1,486	0.07%
2022/09/29	0	0.00	8	28.35	28.30	-8	1,518	-0.53%
2022/09/28	0	0.00	12	28.25	27.90	-12	1,559	-0.77%
2022/09/26	2	29.35	0	0.00	29.05	2	1,585	0.13%
2022/09/23	1	30.30	6	30.05	30.05	-5	1,637	-0.31%
2022/09/21	0	0.00	1	30.70	30.45	-1	1,664	-0.06%
2022/09/15	1	31.00	0	0.00	30.90	1	1,726	0.06%
2022/09/13	0	0.00	1	31.30	31.20	-1	1,774	-0.06%
2022/09/12	1	31.00	0	0.00	31.15	1	1,832	0.05%
2022/09/06	0.1	30.70	0	0.00	30.40	0.1	2,135	0.00%
2022/09/01	0	0.00	2	31.60	31.65	-2	2,257	-0.09%
2022/08/30	0	0.00	5	32.20	32.05	-5	2,375	-0.21%
2022/08/26	2	32.60	0	0.00	32.40	2	2,385	0.08%
2022/08/24	0	0.00	1	31.60	31.50	-1	2,388	-0.04%
2022/08/23	0	0.00	4	31.74	31.85	-4	2,393	-0.17%
2022/08/22	6	32.42	0	0.00	32.30	6	2,419	0.25%
2022/08/19	19	33.08	1	33.20	33.05	18	2,511	0.72%
2022/08/18	0	0.00	0.2	31.50	32.05	-0.2	2,350	-0.01%
2022/08/17	0	0.00	1	31.15	31.10	-1	2,347	-0.04%
2022/08/15	0	0.00	1	30.80	31.10	-1	2,433	-0.04%
2022/08/11	1	30.50	0	0.00	30.20	1	2,621	0.04%
2022/08/10	0	0.00	2	30.40	30.35	-2	2,743	-0.07%
2022/08/05	0	0.00	1	30.15	30.20	-1	2,909	-0.03%
2022/08/03	0	0.00	12	30.03	30.10	-12	2,943	-0.41%
2022/07/29	1	31.00	1	31.20	31.20	0	3,081	0.00%
2022/07/28	3	31.30	1	31.30	31.25	2	3,168	0.06%
2022/07/27	0	0.00	1	30.60	30.70	-1	3,137	-0.03%
2022/07/26	1	30.55	0	0.00	30.50	1	3,144	0.03%
2022/07/25	1	30.80	5	31.00	30.60	-4	3,142	-0.13%
2022/07/22	6	31.58	1	32.50	31.45	5	3,145	0.16%
2022/07/21	0	0.00	1	29.80	30.65	-1	3,053	-0.03%
2022/07/20	1	29.50	0	0.00	29.40	1	3,037	0.03%
2022/07/14	0	0.00	1	29.50	29.60	-1	3,243	-0.03%
2022/07/13	1	29.20	0	0.00	29.20	1	3,230	0.03%
2022/07/12	2.1	28.55	0	0.00	28.55	2.1	3,235	0.06%
2022/07/06	0.1	30.00	2	30.13	29.40	-1.9	3,247	-0.06%
2022/07/01	2	28.90	0	0.00	28.70	2	3,339	0.06%
2022/06/16	1	36.35	1	35.80	34.75	0	3,417	0.00%
2022/06/13	1	35.00	0	0.00	35.10	1	3,219	0.03%
2022/06/10	0	0.00	1	36.50	36.45	-1	3,184	-0.03%
2022/06/09	0	0.00	32	36.34	36.35	-32	3,138	-1.02%
2022/06/02	0	0.00	2	35.75	35.80	-2	3,040	-0.07%
2022/05/31	0	0.00	1	35.80	36.00	-1	3,030	-0.03%
2022/05/27	3	36.33	1	36.80	36.00	2	2,994	0.07%
2022/05/26	2	35.95	0	0.00	36.05	2	2,891	0.07%
2022/05/23	30	35.15	0	0.00	35.10	30	2,862	1.05%
2022/05/20	1	35.80	0	0.00	35.90	1	2,818	0.04%
2022/05/19	0	0.00	7	36.02	36.35	-7	2,729	-0.26%
2022/05/18	0	0.00	1	36.00	36.10	-1	2,642	-0.04%
2022/05/17	3	35.00	1	34.45	35.05	2	2,542	0.08%
2022/05/13	3	32.25	0	0.00	32.40	3	2,390	0.13%
2022/05/12	0	0.00	3	32.05	31.80	-3	2,391	-0.13%
2022/05/09	1	33.90	1	33.65	33.65	0	2,366	0.00%
2022/05/06	2	35.05	0	0.00	35.05	2	2,346	0.09%
2022/05/05	0	0.00	4.3	34.38	35.15	-4.3	2,275	-0.19%
2022/05/04	0	0.00	8	33.00	33.05	-8	2,191	-0.37%
2022/05/03	0	0.00	1	32.40	32.55	-1	2,192	-0.05%
2022/04/29	0	0.00	5	32.15	31.80	-5	2,203	-0.23%
2022/04/28	6.1	31.82	0	0.00	31.70	6.1	2,224	0.27%
2022/04/27	9	31.78	0	0.00	32.20	9	2,256	0.40%
2022/04/25	7.1	33.12	20	33.55	32.85	-13	2,328	-0.56%
2022/04/22	20	35.19	5	34.92	34.70	15	2,308	0.65%
2022/04/21	0	0.00	11	34.26	34.35	-11	2,182	-0.50%
2022/04/18	5	32.60	0	0.00	32.60	5	2,218	0.23%
2022/04/15	1.1	33.50	3	33.25	33.25	-1.9	2,231	-0.09%
2022/04/12	8	33.50	5	33.55	33.60	3	2,347	0.13%
2022/04/11	1.1	34.51	1	35.50	34.45	0.1	2,366	0.00%
2022/04/08	2	34.75	0	0.00	34.70	2	2,382	0.08%
2022/04/07	3.1	35.47	3	36.08	34.60	0.1	2,431	0.00%
2022/04/06	2	35.40	0	0.00	35.60	2	2,409	0.08%
2022/04/01	1	36.00	0	0.00	36.20	1	2,461	0.04%
2022/03/31	1	36.55	0	0.00	36.50	1	2,514	0.04%
2022/03/30	2	36.85	1	37.05	36.70	1	2,546	0.04%
2022/03/29	3	36.00	10	37.29	36.50	-7	2,615	-0.27%
2022/03/28	0	0.00	0.1	35.65	36.10	-0.1	2,514	0.00%
2022/03/25	0	0.00	5	35.55	35.55	-5	2,535	-0.20%
2022/03/24	0	0.00	0.1	35.50	35.65	-0.1	2,593	0.00%
2022/03/23	5	35.45	0	0.00	35.35	5	2,688	0.19%
2022/03/22	1	34.80	1	35.20	35.30	0	2,860	0.00%
2022/03/21	1	34.80	1	35.00	35.00	0	3,088	0.00%
2022/03/18	0	0.00	0.2	35.00	35.10	-0.2	4,152	0.00%
2022/03/09	0	0.00	2	32.75	32.85	-2	6,230	-0.03%
2022/03/08	0.1	32.30	0	0.00	31.80	0.1	6,929	0.00%
2022/03/02	5	34.20	0	0.00	34.20	5	7,689	0.07%
2022/03/01	0	0.00	1	34.20	34.50	-1	7,812	-0.01%
2022/02/25	2	33.53	0	0.00	33.60	2	8,033	0.02%
2022/02/24	0.1	34.00	0	0.00	33.65	0.1	8,227	0.00%
2022/02/23	0	0.00	5	34.74	34.90	-5	8,372	-0.06%
2022/02/22	0.1	34.50	0	0.00	34.65	0.1	8,693	0.00%
2022/02/15	0	0.00	16	35.32	35.00	-16	9,317	-0.17%
2022/02/10	1	36.50	0	0.00	36.50	1	9,624	0.01%
2022/01/26	4	34.08	0	0.00	34.10	4	10,029	0.04%
2022/01/25	1.1	34.66	0	0.00	34.30	1.1	10,385	0.01%
2022/01/24	1	35.00	0	0.00	35.25	1	11,035	0.01%
2022/01/21	6	36.15	0	0.00	35.80	6	12,009	0.05%
2022/01/20	2	37.30	2	36.80	36.80	0	12,433	0.00%
2022/01/19	0	0.00	1	36.65	36.95	-1	12,517	-0.01%
2022/01/18	3	36.70	1	36.90	36.15	2	12,605	0.02%
2022/01/17	0	0.00	7	35.63	36.10	-7	12,775	-0.05%
2022/01/14	1	35.40	1	35.70	35.05	0	12,778	0.00%
2022/01/13	0	0.00	1	36.00	36.00	-1	12,802	-0.01%
2022/01/12	1	35.70	0	0.00	35.70	1	12,907	0.01%
2022/01/11	2.1	36.11	2	36.05	36.15	0.1	12,947	0.00%
2022/01/10	2	36.98	1	37.05	37.00	1	12,953	0.01%
2022/01/07	1	36.60	3	36.55	36.75	-2	13,004	-0.02%
2022/01/06	0	0.00	2	37.45	37.35	-2	13,057	-0.02%
2022/01/05	4	37.60	2	38.05	37.55	2	13,212	0.02%
2022/01/03	1	37.88	0	0.00	37.50	1	13,192	0.01%
2021/12/29	6	37.97	0	0.00	38.00	6	13,281	0.05%
2021/12/28	1	38.65	1	38.65	38.40	0	13,302	0.00%
2021/12/27	0	0.00	3	38.95	38.90	-3	13,331	-0.02%
2021/12/23	2	38.85	2	39.15	38.55	0	13,327	0.00%
2021/12/21	0	0.00	1	37.90	38.40	-1	13,251	-0.01%
2021/12/20	0	0.00	1	38.50	37.90	-1	13,259	-0.01%
2021/12/17	1	37.80	0	0.00	37.70	1	13,412	0.01%
2021/12/16	2	38.60	4	38.95	38.60	-2	13,324	-0.02%
2021/12/15	6	39.02	0	0.00	38.85	6	13,179	0.05%
2021/12/14	24.2	42.21	21	42.02	39.35	3.2	12,976	0.02%
2021/12/13	29	42.13	34	41.48	43.50	-5	11,952	-0.04%
2021/12/10	14	39.70	13	39.40	39.55	1	10,869	0.01%
2021/12/09	11	38.52	18	38.29	38.60	-7	10,462	-0.07%
2021/12/08	5	37.10	0	0.00	37.05	5	10,246	0.05%
2021/12/07	1	37.45	0	0.00	37.20	1	10,254	0.01%
2021/12/06	10	37.20	6	37.35	37.20	4	10,273	0.04%
2021/12/03	5	38.18	1	37.95	37.95	4	10,269	0.04%
2021/12/02	35	40.54	37	39.93	37.75	-2	10,263	-0.02%
2021/12/01	6	39.12	2	38.95	38.95	4	9,750	0.04%
2021/11/30	1	39.30	8	38.89	39.10	-7	9,767	-0.07%
2021/11/29	5	36.60	1	37.05	37.05	4	9,686	0.04%
2021/11/26	4	37.09	0	0.00	36.85	4	9,677	0.04%
2021/11/25	0	0.00	1	38.10	38.75	-1	9,756	-0.01%
2021/11/24	25	38.22	13	37.99	38.20	12	9,763	0.12%
2021/11/23	10	38.24	5	37.94	38.30	5	9,871	0.05%
2021/11/22	2	38.13	2	38.05	37.95	0	10,493	0.00%
2021/11/19	0	0.00	3	38.73	38.80	-3	10,488	-0.03%
2021/11/18	7	38.18	1	38.35	38.30	6	10,517	0.06%
2021/11/17	0	0.00	1	36.55	37.45	-1	10,602	-0.01%
2021/11/08	2	36.80	0	0.00	36.80	2	12,806	0.02%
2021/11/05	3	37.50	0	0.00	37.25	3	13,206	0.02%
2021/11/04	0	0.00	1	37.50	37.90	-1	14,049	-0.01%
2021/11/03	1	36.90	0	0.00	37.90	1	14,207	0.01%
2021/11/02	13	38.10	9	38.29	36.90	4	14,305	0.03%
2021/11/01	20.2	39.37	44	39.51	39.40	-23.8	14,228	-0.17%
2021/10/29	21	37.97	26	38.13	39.35	-5	13,985	-0.04%
2021/10/28	5	35.55	8	35.59	35.90	-3	13,536	-0.02%
2021/10/27	1	34.50	1	34.00	34.15	0	13,749	0.00%
2021/10/26	1	33.50	0	0.00	33.10	1	14,509	0.01%
2021/10/25	0	0.00	4.2	33.50	34.20	-4.2	14,991	-0.03%
2021/10/21	1	32.60	4	32.46	32.15	-3	16,538	-0.02%
2021/10/20	1	32.80	6	32.79	32.90	-5	16,686	-0.03%
2021/10/19	1	32.05	5	31.93	32.05	-4	17,653	-0.02%
2021/10/18	1	30.80	0	0.00	31.30	1	17,958	0.01%
2021/10/15	0	0.00	4	31.23	31.45	-4	18,242	-0.02%
2021/10/14	7	30.35	5	30.40	30.30	2	18,391	0.01%
2021/10/13	5	31.59	4	31.21	31.15	1	18,666	0.01%
2021/10/12	0	0.00	1	31.15	31.15	-1	18,875	-0.01%
2021/10/08	8	31.81	0	0.00	31.50	8	18,874	0.04%
2021/10/07	0	0.00	2	32.15	32.05	-2	18,928	-0.01%
2021/10/06	1.2	32.97	0	0.00	31.55	1.2	19,165	0.01%
2021/10/05	5	32.44	2	32.73	33.25	3	19,070	0.02%
2021/10/04	3	31.87	62	32.48	31.55	-59	18,999	-0.31%
2021/10/01	19	33.37	10	33.80	33.35	9	18,990	0.05%
2021/09/30	0	0.00	1	35.30	35.35	-1	18,955	-0.01%
2021/09/29	2	35.05	1	34.35	34.55	1	18,937	0.01%
2021/09/28	3	35.97	1	35.95	35.75	2	18,939	0.01%
2021/09/27	1	36.50	0	0.00	36.85	1	18,930	0.01%
2021/09/24	3	36.77	9	36.80	36.50	-6	18,892	-0.03%
2021/09/23	18	35.21	1	35.80	35.15	17	18,689	0.09%
2021/09/17	3	35.63	6	35.50	35.60	-3	18,662	-0.02%
2021/09/16	4	36.18	3	36.78	36.10	1	18,681	0.01%
2021/09/15	0	0.00	2	36.05	36.00	-2	18,630	-0.01%
2021/09/14	5	36.04	1	37.10	35.80	4	18,622	0.02%
2021/09/13	2	36.70	1	36.85	36.70	1	18,560	0.01%
2021/09/10	5	36.60	5	36.89	36.80	0	18,552	0.00%
2021/09/09	7	36.29	2	36.48	36.25	5	18,523	0.03%
2021/09/08	3	36.02	1	35.85	35.60	2	18,477	0.01%
2021/09/07	3	35.98	6	36.13	36.70	-3	18,430	-0.02%
2021/09/06	4	37.20	4	36.25	36.15	0	18,290	0.00%
2021/09/03	5	38.06	6	37.82	38.10	-1	18,103	-0.01%
2021/09/02	79	38.30	2	39.25	38.00	77	17,910	0.43%
2021/09/01	23	39.26	19	39.62	40.20	4	17,664	0.02%
2021/08/31	7	39.38	67	39.71	39.30	-60	17,524	-0.34%
2021/08/30	4	38.91	0.1	39.00	38.95	4	17,318	0.02%
2021/08/27	4	39.80	5	39.78	39.35	-1	17,206	-0.01%
2021/08/26	11	39.82	15	40.20	39.80	-4	16,887	-0.02%
2021/08/25	2	38.23	3	38.40	37.95	-1	16,094	-0.01%
2021/08/24	11	38.82	5	38.80	37.95	6	16,073	0.04%
2021/08/23	16	39.24	10	39.36	39.50	6	15,787	0.04%
2021/08/20	26	38.55	27	38.89	39.30	-1	15,377	-0.01%
2021/08/19	21	37.86	28	38.88	37.55	-7	14,675	-0.05%
2021/08/18	12	36.09	22	35.57	37.00	-10	13,750	-0.07%
2021/08/17	4	34.90	3	35.65	33.65	1	13,434	0.01%
2021/08/16	5	34.80	5	34.95	34.95	0	13,260	0.00%
2021/08/13	10	36.38	4	35.98	35.50	6	13,078	0.05%
2021/08/12	17	36.54	4	36.51	37.90	13	12,924	0.10%
2021/08/11	10	37.55	2	37.03	37.00	8	12,724	0.06%
2021/08/10	25	41.55	73.1	41.73	39.80	-48.1	12,306	-0.39%
2021/08/09	2.1	39.88	2	40.25	39.85	0.1	11,409	0.00%
2021/08/06	4.1	39.02	4	39.20	40.25	0.1	11,152	0.00%
2021/08/05	35	39.73	10.1	40.27	39.60	25	10,921	0.23%
2021/08/04	10	39.78	6.2	39.51	39.25	3.8	10,700	0.04%
2021/08/03	10.1	41.90	17.8	42.13	41.40	-7.7	10,364	-0.07%
2021/08/02	15	40.77	6	41.36	41.40	9	9,930	0.09%
2021/07/30	9	40.78	10	40.43	41.00	-1	9,299	-0.01%
2021/07/29	7	38.43	55	40.42	38.10	-48	8,425	-0.57%
2021/07/28	11	36.96	14	35.89	36.80	-3	7,827	-0.04%
2021/07/27	23	38.11	21	38.77	38.75	2	7,352	0.03%
2021/07/26	0	0.00	4	36.18	36.70	-4	6,195	-0.06%
2021/07/23	11	35.49	32	35.32	33.40	-21	6,082	-0.35%
2021/07/22	14	33.56	12	34.57	34.70	2	5,293	0.04%
2021/07/21	2	31.43	1	31.00	32.25	1	4,968	0.02%
2021/07/20	5	30.75	4	31.05	30.90	1	4,687	0.02%
2021/07/19	9	30.37	1	30.10	30.25	8	4,519	0.18%
2021/07/16	0	0.00	5	29.42	29.90	-5	4,292	-0.12%
2021/07/13	4	28.60	0	0.00	28.00	4	3,913	0.10%
2021/07/08	1	27.20	2	27.38	27.40	-1	3,680	-0.03%
2021/07/06	0	0.00	1	26.95	26.85	-1	3,905	-0.03%
2021/07/05	1	27.05	0	0.00	27.15	1	4,285	0.02%
2021/07/02	0	0.00	1	26.15	26.50	-1	4,298	-0.02%
2021/07/01	1	26.40	0.1	26.20	25.80	0.9	4,332	0.02%
2021/06/28	5	26.40	5	26.65	26.50	0	4,436	0.00%
2021/06/25	1.1	26.42	10	26.45	26.30	-8.9	4,591	-0.19%
2021/06/24	2	25.60	0	0.00	25.75	2	4,681	0.04%
2021/06/23	10	25.40	0	0.00	25.40	10	4,707	0.21%
2021/06/17	0	0.00	1	26.20	26.10	-1	5,117	-0.02%
2021/06/11	0	0.00	2	26.18	26.05	-2	5,204	-0.04%
2021/06/04	1	26.60	0	0.00	26.55	1	5,328	0.02%
2021/06/03	0	0.00	1	27.30	27.00	-1	5,336	-0.02%
2021/06/02	1	27.00	3	27.15	26.80	-2	5,317	-0.04%
2021/06/01	6	27.55	3	27.10	27.50	3	5,303	0.06%
2021/05/25	1	25.25	0	0.00	25.15	1	5,260	0.02%
2021/05/21	1	24.55	1	24.70	24.50	0	5,323	0.00%
2021/05/20	0	0.00	1	24.90	24.30	-1	5,407	-0.02%
2021/05/19	1	25.25	0	0.00	25.25	1	5,433	0.02%
2021/05/18	2	23.80	0	0.00	23.90	2	5,418	0.04%
2021/05/17	2	21.73	17	21.85	21.75	-15	5,446	-0.28%
2021/05/14	10	23.70	0	0.00	23.35	10	5,555	0.18%
2021/05/13	0	0.00	1	23.85	23.85	-1	5,988	-0.02%
2021/05/12	7	23.60	0	0.00	23.65	7	6,270	0.11%
2021/05/11	3	26.70	0	0.00	26.20	3	6,272	0.05%
2021/05/10	4	28.59	0	0.00	28.75	4	6,266	0.06%
2021/05/05	5	28.43	0	0.00	28.15	5	6,763	0.07%
2021/04/29	1	32.40	2	32.53	32.45	-1	6,948	-0.01%
2021/04/27	0	0.00	3	33.12	32.75	-3	6,928	-0.04%
2021/04/26	1	32.70	10	32.20	32.65	-9	6,963	-0.13%
2021/04/23	12	31.79	21	32.43	32.60	-9	7,214	-0.12%
2021/04/22	0	32.00	0	0.00	31.60	0	7,222	0.00%
2021/04/21	10	32.39	0	0.00	32.50	10	7,094	0.14%
2021/04/20	0	0.00	3	31.55	31.55	-3	7,081	-0.04%
2021/04/19	0	0.00	2	30.95	31.25	-2	7,121	-0.03%
2021/04/16	0	0.00	11	31.15	31.20	-11	7,139	-0.15%
2021/04/15	10	31.05	2	30.95	30.90	8	7,250	0.11%
2021/04/14	2	30.28	9	30.80	30.90	-7	7,341	-0.10%
2021/04/13	14	33.72	5	32.43	31.95	9	8,162	0.11%
2021/04/12	8	34.74	16	34.12	34.75	-8	8,437	-0.09%
2021/04/09	40	33.75	4	33.30	33.55	36	8,379	0.43%
2021/04/07	0	0.00	110	32.00	32.35	-110	8,157	-1.35%	大賣/鉅額交易
2021/04/01	5	31.75	0	0.00	31.75	5	8,370	0.06%
2021/03/30	12	32.19	0	0.00	32.15	12	8,386	0.14%
2021/03/26	0	0.00	10	31.00	30.80	-10	8,252	-0.12%
2021/03/25	0	0.00	4	30.98	31.20	-4	8,248	-0.05%
2021/03/24	0	0.00	11	31.05	30.80	-11	8,184	-0.13%
2021/03/23	16	31.21	24	31.99	30.65	-8	8,173	-0.10%
2021/03/22	0	0.00	2	30.65	30.75	-2	7,952	-0.03%
2021/03/18	6	30.70	2	30.50	30.70	4	7,908	0.05%
2021/03/17	0	0.00	5	29.65	29.65	-5	7,896	-0.06%
2021/03/16	1	29.75	0	0.00	29.70	1	7,972	0.01%
2021/03/12	113	29.81	0	0.00	29.50	113	8,209	1.38%	大買/鉅額交易
2021/03/11	5	29.26	0	0.00	29.15	5	8,433	0.06%
2021/03/09	3	28.15	2	28.10	28.05	1	8,716	0.01%
2021/03/02	1	30.40	0	0.00	29.80	1	9,391	0.01%
2021/02/25	1	30.95	0	0.00	30.90	1	9,403	0.01%
2021/02/22	4	31.70	6	31.57	31.75	-2	9,398	-0.02%
2021/02/19	10	31.30	4	31.25	31.20	6	9,367	0.06%
2021/02/17	0	0.00	4	30.14	31.00	-4	9,487	-0.04%
2021/02/05	3	30.88	0	30.35	30.05	3	9,451	0.03%
2021/02/04	16	31.54	2	32.15	30.95	14	9,340	0.15%
2021/02/03	6	32.53	8	32.32	33.00	-2	8,926	-0.02%
2021/02/02	1	29.95	0	0.00	30.00	1	8,663	0.01%
2021/02/01	18.1	29.43	19	28.98	29.00	-0.9	8,713	-0.01%
2021/01/29	0	0.00	2	30.30	29.25	-2	8,660	-0.02%
2021/01/28	1	29.90	0	0.00	31.00	1	8,583	0.01%
2021/01/27	5	30.31	5	30.18	30.40	0	8,429	0.00%
2021/01/22	12	28.12	2	28.43	28.30	10	7,963	0.13%
2021/01/21	2	28.10	0	0.00	28.10	2	7,900	0.03%
2021/01/19	0	0.00	3	28.00	27.80	-3	7,609	-0.04%
2021/01/18	3	28.70	7	27.61	28.50	-4	7,565	-0.05%
2021/01/15	1	26.80	3	27.08	26.85	-2	7,299	-0.03%
2021/01/14	1	27.60	0	0.00	27.55	1	7,262	0.01%
2021/01/11	1	27.60	1	27.45	27.80	0	7,352	0.00%
2021/01/08	22	27.74	31	27.61	27.60	-9	7,300	-0.12%
2021/01/07	3	29.23	3	28.97	28.85	0	7,170	0.00%
2021/01/06	198	32.45	194	31.96	29.50	4	7,056	0.06%	大買/大賣/
2021/01/05	26	29.31	4	29.91	30.70	22	6,164	0.36%
2021/01/04	0	0.00	10	27.70	27.95	-10	5,743	-0.17%
2020/12/31	5	27.30	17	27.09	27.20	-12	5,668	-0.21%
2020/12/30	1	25.85	1	26.10	26.15	0	5,569	0.00%
2020/12/29	5	27.27	3	26.95	26.80	2	5,459	0.04%
2020/12/28	3	27.77	2	28.00	28.50	1	5,338	0.02%
2020/12/24	0	0.00	6	27.35	26.95	-6	5,165	-0.12%
2020/12/18	1	26.60	0	0.00	26.50	1	5,082	0.02%
2020/12/14	0	0.00	1	27.10	26.80	-1	5,418	-0.02%
2020/12/11	2	26.28	2	26.35	26.05	0	5,385	0.00%
2020/12/10	2	27.25	0	0.00	26.75	2	5,387	0.04%
2020/12/09	3	27.92	0	0.00	27.80	3	5,353	0.06%
2020/12/08	0	0.00	4	26.75	26.95	-4	5,322	-0.08%
2020/12/07	7	26.54	2	27.30	26.70	5	5,295	0.09%
2020/12/04	0	0.00	1	25.80	26.50	-1	5,118	-0.02%
2020/12/03	4	25.68	1	26.55	25.50	3	5,056	0.06%
2020/12/02	4	25.91	2	26.08	26.30	2	5,114	0.04%
2020/12/01	0	0.00	11	25.65	26.00	-11	5,274	-0.21%
2020/11/26	4	25.21	0	0.00	24.60	4	5,920	0.07%
2020/11/25	2	24.50	4	24.80	24.80	-2	5,894	-0.03%
2020/11/24	2	24.55	2	25.08	24.45	0	6,045	0.00%
2020/11/20	1	24.65	0	0.00	24.60	1	6,274	0.02%
2020/11/19	5	24.21	4	24.39	24.40	1	6,295	0.02%
2020/11/16	1	24.80	0	0.00	24.80	1	6,182	0.02%
2020/11/10	0	0.00	20	24.03	24.10	-20	6,129	-0.33%
2020/11/09	0	0.00	6	23.80	23.70	-6	6,065	-0.10%
2020/11/05	0	0.00	1	23.10	22.95	-1	5,910	-0.02%
2020/11/02	0	0.00	1	21.85	21.90	-1	5,744	-0.02%
2020/10/30	2	22.50	0	0.00	22.20	2	5,747	0.03%
2020/10/28	0	0.00	5	22.98	22.80	-5	5,668	-0.09%
2020/10/23	0	0.00	1	22.60	22.60	-1	5,593	-0.02%
2020/10/20	3	22.22	20	22.20	22.20	-17	5,594	-0.30%
2020/10/19	0	0.00	21	22.00	22.50	-21	5,479	-0.38%
2020/10/16	2	21.25	0	0.00	21.05	2	5,397	0.04%
2020/10/15	0	0.00	2	21.25	21.15	-2	5,446	-0.04%
2020/10/12	20	21.08	0	0.00	21.10	20	5,538	0.36%
2020/10/08	1	21.70	0	0.00	21.65	1	5,583	0.02%
2020/10/07	3	22.20	1	22.15	21.95	2	5,578	0.04%
2020/10/06	6	21.82	2	21.85	21.90	4	5,621	0.07%
2020/10/05	2	21.78	0	0.00	21.65	2	5,633	0.04%
2020/09/29	5	20.95	6	20.97	21.40	-1	5,592	-0.02%
2020/09/28	5	21.20	0	0.00	21.25	5	5,618	0.09%
2020/09/24	1	21.80	1	21.50	21.20	0	5,728	0.00%
2020/09/23	4	22.60	0	0.00	22.45	4	5,665	0.07%
2020/09/22	4	23.20	51	23.06	23.15	-47	5,620	-0.84%
2020/09/21	5	24.02	2	24.15	23.80	3	5,594	0.05%
2020/09/17	0	0.00	1	23.20	23.15	-1	5,241	-0.02%
2020/09/16	20	23.20	8	23.21	23.15	12	5,230	0.23%
2020/09/15	34	23.10	1	22.95	23.10	33	5,214	0.63%
2020/09/14	0	0.00	8	22.36	22.40	-8	5,212	-0.15%
2020/09/11	10	22.78	3	22.20	22.20	7	5,326	0.13%
2020/09/10	1	23.60	0	0.00	23.75	1	5,281	0.02%
2020/09/09	3	23.37	12	23.75	23.65	-9	5,219	-0.17%
2020/09/08	15	23.47	7	23.46	23.35	8	5,165	0.15%
2020/09/07	6	24.15	6	24.62	24.15	0	5,027	0.00%
2020/09/04	12	24.71	13	24.65	24.85	-1	5,068	-0.02%
2020/09/03	22	24.24	54	24.52	24.40	-32	4,748	-0.67%
2020/09/02	4	22.99	13	22.73	22.95	-9	4,323	-0.21%
2020/09/01	15	22.64	18	22.67	22.20	-3	4,134	-0.07%
2020/08/31	0	0.00	1	22.45	22.45	-1	3,603	-0.03%
2020/08/28	1	20.40	2	20.13	20.45	-1	3,531	-0.03%
2020/08/27	10	20.23	0	0.00	20.40	10	3,483	0.29%
2020/08/26	0	0.00	1	19.25	19.15	-1	3,162	-0.03%
2020/08/25	2	19.35	1	19.25	19.40	1	3,133	0.03%
2020/08/24	6	19.13	8	19.15	19.15	-2	3,039	-0.07%
2020/08/21	0	0.00	47	18.14	18.40	-47	2,953	-1.59%
2020/08/20	35	17.91	0	0.00	17.90	35	2,932	1.19%
2020/08/19	6	18.86	24	19.08	19.20	-18	2,852	-0.63%
2020/08/14	0	0.00	3	18.30	18.30	-3	2,710	-0.11%
2020/08/13	0	0.00	1	18.00	18.00	-1	2,684	-0.04%
2020/08/12	1	17.80	0	0.00	17.80	1	2,686	0.04%
2020/08/11	0	0.00	13	17.90	17.90	-13	2,689	-0.48%
2020/08/07	2	18.00	0	0.00	17.95	2	2,749	0.07%
2020/08/04	2	18.00	0	0.00	18.15	2	2,769	0.07%
2020/08/03	6	18.08	0	0.00	17.90	6	2,786	0.22%
2020/07/29	2	17.20	0	0.00	17.15	2	2,764	0.07%
2020/07/28	1	17.20	0	0.00	17.05	1	2,771	0.04%
2020/07/27	5	17.64	1	18.05	17.60	4	2,769	0.14%
2020/07/24	4	18.53	0	0.00	18.15	4	2,757	0.15%
2020/07/23	2	18.90	0	0.00	18.70	2	2,734	0.07%
2020/07/16	5	19.20	0	0.00	19.15	5	2,716	0.18%
2020/07/15	7	18.76	0	0.00	18.50	7	2,662	0.26%
2020/07/14	6	18.79	0	0.00	19.25	6	2,624	0.23%
2020/07/13	3	19.10	0	0.00	19.15	3	2,643	0.11%
2020/07/09	2	18.95	0	0.00	18.85	2	2,776	0.07%
2020/07/08	0	0.00	5	19.05	19.00	-5	2,749	-0.18%
2020/07/07	8	19.01	0	0.00	19.00	8	2,740	0.29%
2020/07/06	0	0.00	6	19.18	19.20	-6	2,731	-0.22%
2020/07/02	3	18.60	0	0.00	18.70	3	2,624	0.11%
2020/07/01	4	18.63	0	0.00	18.45	4	2,658	0.15%
2020/06/30	5	18.60	0	0.00	18.45	5	2,720	0.18%
2020/06/29	0	0.00	4	17.95	18.10	-4	2,689	-0.15%
2020/06/24	4	18.20	0	0.00	18.20	4	2,696	0.15%
2020/06/19	1	18.30	0	0.00	18.35	1	2,705	0.04%
2020/06/18	7	18.99	2	19.10	19.10	5	2,664	0.19%
2020/06/17	10	18.50	11	18.35	18.45	-1	2,519	-0.04%
2020/06/16	0	0.00	14	17.90	17.90	-14	2,459	-0.57%
2020/06/15	0	0.00	5	17.63	17.70	-5	2,487	-0.20%
2020/06/12	10	17.10	0	0.00	17.20	10	2,461	0.41%
2020/06/11	2	17.55	4	18.00	17.30	-2	2,481	-0.08%
2020/06/10	16	17.56	2	17.55	17.40	14	2,294	0.61%
2020/06/09	0	0.00	1	17.40	17.35	-1	2,362	-0.04%
2020/06/08	0	0.00	31	17.38	17.40	-31	2,446	-1.27%
2020/06/05	0	0.00	1	17.40	17.50	-1	2,467	-0.04%
2020/06/04	0	0.00	30	17.15	17.20	-30	2,471	-1.21%
2020/06/03	40	17.39	8	17.32	17.30	32	2,515	1.27%
2020/05/29	2	16.55	2	16.45	16.40	0	2,500	0.00%
2020/05/28	3	16.70	0	0.00	16.50	3	2,588	0.12%
2020/05/27	5	16.55	0	0.00	16.70	5	2,634	0.19%
2020/05/26	1	16.65	0	0.00	16.60	1	2,800	0.04%
2020/05/25	2	16.25	2	16.10	16.45	0	2,840	0.00%
2020/05/22	5	16.57	0	0.00	16.25	5	2,893	0.17%
2020/05/18	0	0.00	5	16.00	15.90	-5	3,739	-0.13%
2020/05/12	9	17.01	0	0.00	17.00	9	4,030	0.22%
2020/05/08	15	16.97	0	0.00	16.80	15	4,034	0.37%
2020/05/07	0	0.00	16	16.82	16.95	-16	4,098	-0.39%
2020/05/05	2	16.90	5	17.05	16.85	-3	4,108	-0.07%
2020/05/04	7	16.84	0	0.00	16.75	7	4,141	0.17%
2020/04/30	13	17.02	2	17.15	17.15	11	4,274	0.26%
2020/04/28	0	0.00	47	16.97	17.10	-47	4,479	-1.05%
2020/04/27	0	0.00	3	17.05	16.90	-3	4,505	-0.07%
2020/04/23	1	16.50	1	16.65	16.50	0	4,436	0.00%
2020/04/22	2	16.05	8	16.04	16.30	-6	4,426	-0.14%
2020/04/17	1	16.80	0	0.00	16.60	1	4,379	0.02%
2020/04/16	1	17.00	0	0.00	16.90	1	4,351	0.02%
2020/04/15	10	17.43	1	16.90	16.85	9	4,301	0.21%
2020/04/13	2	15.75	0	0.00	15.65	2	4,127	0.05%
2020/04/09	2	15.63	0	0.00	15.55	2	4,192	0.05%
2020/04/08	2	15.85	0	0.00	15.90	2	4,178	0.05%
2020/04/07	5	15.65	3	15.43	15.45	2	4,160	0.05%
2020/04/06	3	14.72	0	0.00	14.85	3	4,163	0.07%
2020/04/01	3	14.42	2	14.50	14.75	1	4,389	0.02%
2020/03/25	12	14.27	5	13.92	13.85	7	4,279	0.16%
2020/03/24	0	0.00	1	13.30	13.85	-1	4,228	-0.02%
2020/03/23	9	12.53	3	12.95	12.95	6	4,198	0.14%
2020/03/19	0	0.00	1	11.45	11.50	-1	4,187	-0.02%
2020/03/18	3	12.85	0	0.00	12.65	3	4,144	0.07%
2020/03/17	2	12.90	0	0.00	12.80	2	4,121	0.05%
2020/03/12	1	15.90	11	15.81	15.20	-10	4,036	-0.25%
2020/03/11	1	17.15	0	0.00	16.85	1	3,950	0.03%
2020/03/09	0	0.00	47	16.86	17.00	-47	3,892	-1.21%
2020/03/06	2	17.88	0	0.00	17.80	2	3,819	0.05%
2020/03/05	0	0.00	40	18.55	18.30	-40	3,773	-1.06%
2020/03/04	3	18.35	0	0.00	18.55	3	3,747	0.08%
2020/02/27	48	19.65	0	0.00	18.60	48	3,598	1.33%
2020/02/26	1	19.40	0	0.00	19.60	1	3,447	0.03%
2020/02/24	1	19.50	0	0.00	19.45	1	3,431	0.03%
2020/02/21	7	20.39	5	20.75	20.15	2	3,358	0.06%
2020/02/20	8	19.95	27	20.16	20.30	-19	3,222	-0.59%
2020/02/19	74	19.70	12	19.81	20.35	62	3,053	2.03%
2020/02/14	0	0.00	2	19.10	18.90	-2	2,515	-0.08%
2020/02/10	5	18.10	20	18.30	18.05	-15	2,219	-0.68%
2020/02/05	30	17.80	0	0.00	17.80	30	2,104	1.43%
2020/02/04	13	18.40	13	18.57	18.05	0	2,063	0.00%
2020/01/31	1	16.85	0	0.00	16.95	1	1,709	0.06%
2020/01/30	3	17.08	3	17.10	16.75	0	1,713	0.00%
2020/01/17	3	18.40	0	0.00	18.30	3	1,675	0.18%
2020/01/08	5	17.71	0	0.00	17.70	5	1,641	0.30%
2020/01/06	4	18.50	0	0.00	18.35	4	1,590	0.25%
2020/01/03	1	18.70	0	0.00	18.70	1	1,572	0.06%
2019/12/30	1	18.80	2	18.85	18.80	-1	1,498	-0.07%
2019/12/20	2	18.35	0	0.00	18.20	2	1,228	0.16%
2019/12/17	0	0.00	4	18.45	18.35	-4	1,235	-0.32%
2019/12/16	4	18.35	0	0.00	18.35	4	1,262	0.32%
2019/12/12	0	0.00	4	18.15	18.05	-4	1,267	-0.32%
2019/12/11	4	18.30	0	0.00	18.20	4	1,258	0.32%
2019/12/10	0	0.00	4	18.10	18.15	-4	1,255	-0.32%
2019/12/09	4	18.10	0	0.00	18.35	4	1,239	0.32%
2019/12/06	0	0.00	4	17.90	17.85	-4	1,184	-0.34%
2019/12/05	4	17.70	0	0.00	18.00	4	1,186	0.34%
2019/11/28	0	0.00	4	17.80	17.85	-4	1,218	-0.33%
2019/11/27	4	17.70	0	0.00	17.95	4	1,244	0.32%
2019/11/22	0	0.00	1	18.15	18.05	-1	1,419	-0.07%
2019/11/18	0	0.00	11	17.29	17.25	-11	1,329	-0.83%
2019/11/13	0	0.00	20	17.66	17.60	-20	1,352	-1.48%
2019/11/11	3	17.70	0	0.00	17.75	3	1,358	0.22%
2019/11/06	0	0.00	4	18.85	18.65	-4	1,373	-0.29%
2019/11/05	7	18.73	2	18.70	18.70	5	1,376	0.36%
2019/10/28	0	0.00	7	19.55	19.35	-7	1,457	-0.48%
2019/10/25	7	19.60	0	0.00	19.55	7	1,494	0.47%
2019/10/22	2	19.70	0	0.00	19.55	2	1,542	0.13%
2019/10/21	2	19.60	0	0.00	19.65	2	1,599	0.13%
2019/10/04	10	20.20	9	20.05	20.25	1	2,136	0.05%
2019/10/03	9	19.50	0	0.00	20.15	9	2,122	0.42%
2019/10/02	3	19.35	0	0.00	19.65	3	2,082	0.14%
2019/09/26	0	0.00	3	20.15	20.15	-3	2,181	-0.14%
2019/09/18	2	20.50	2	20.45	20.45	0	2,227	0.00%
2019/09/12	0	0.00	5	21.33	21.30	-5	2,241	-0.22%
2019/09/09	0	0.00	8	21.25	21.35	-8	2,275	-0.35%
2019/08/30	5	21.64	0	0.00	21.75	5	2,347	0.21%
2019/08/29	3	22.08	0	0.00	21.80	3	2,360	0.13%
2019/08/28	1	23.15	2	23.25	23.25	-1	2,256	-0.04%
2019/08/27	0	0.00	3	22.58	22.60	-3	2,219	-0.14%
2019/08/26	3	22.13	0	0.00	22.15	3	2,243	0.13%
2019/08/16	0	0.00	3	21.50	22.25	-3	2,470	-0.12%
2019/08/14	0	0.00	11	21.73	21.60	-11	2,495	-0.44%
2019/08/08	0	0.00	8	21.63	21.55	-8	2,578	-0.31%
2019/08/06	8	21.38	12	21.40	21.75	-4	2,647	-0.15%
2019/08/05	10	22.41	6	22.35	22.00	4	2,664	0.15%
2019/08/02	4	22.99	0	0.00	22.65	4	2,713	0.15%
2019/07/30	2	23.90	0	0.00	23.85	2	2,834	0.07%
2019/07/29	10	24.45	1	24.75	24.60	9	2,857	0.31%
2019/07/26	2	24.13	0	0.00	24.10	2	2,869	0.07%
2019/07/25	1	24.00	0	0.00	24.15	1	2,917	0.03%
2019/07/24	3	24.50	1	24.40	24.40	2	3,213	0.06%
2019/07/23	5	24.50	7	24.68	24.40	-2	3,326	-0.06%
2019/07/22	0	0.00	1	25.05	25.05	-1	3,306	-0.03%
2019/07/19	3	25.55	0	0.00	25.55	3	3,310	0.09%
2019/07/18	1	25.20	0	0.00	25.40	1	3,371	0.03%
2019/07/17	3	25.78	0	0.00	25.30	3	3,415	0.09%
2019/07/16	4	25.55	1	25.90	25.85	3	3,480	0.09%
2019/07/15	0	0.00	20	25.38	25.55	-20	3,452	-0.58%
2019/07/12	20	25.60	1	25.60	25.55	19	3,436	0.55%
2019/07/11	3	25.13	7	25.10	25.05	-4	3,416	-0.12%
2019/07/10	14	24.60	39	25.02	25.25	-25	3,411	-0.73%
2019/07/05	0	0.00	13	24.26	24.30	-13	3,737	-0.35%
2019/07/04	1	24.55	2	24.55	24.55	-1	3,767	-0.03%
2019/07/02	3	24.50	7	24.40	24.70	-4	3,944	-0.10%
2019/07/01	7	24.45	0	0.00	24.55	7	4,125	0.17%
2019/06/28	0	0.00	7	24.00	24.20	-7	4,204	-0.17%
2019/06/27	7	24.10	0	0.00	24.05	7	4,301	0.16%
2019/06/26	2	23.53	0	0.00	24.05	2	4,440	0.05%
2019/06/25	2	24.20	0	0.00	23.80	2	4,685	0.04%
2019/06/21	2	24.08	0	0.00	24.15	2	5,136	0.04%
2019/06/19	0	0.00	13	23.99	23.95	-13	6,248	-0.21%
2019/06/18	1	23.20	0	0.00	23.15	1	6,366	0.02%
2019/06/12	6	24.00	0	0.00	24.00	6	7,235	0.08%
2019/06/06	5	23.35	0	0.00	23.40	5	8,991	0.06%
2019/06/05	0	0.00	70	23.94	23.90	-70	9,255	-0.76%
2019/06/04	0	0.00	1	23.35	23.25	-1	9,324	-0.01%
2019/06/03	2	23.05	1	23.15	23.15	1	9,463	0.01%
2019/05/31	5	22.45	0	0.00	22.55	5	9,617	0.05%
2019/05/30	43	22.11	2	22.05	22.10	41	9,623	0.43%
2019/05/29	4	22.13	25	22.00	21.80	-21	9,630	-0.22%
2019/05/27	2	23.00	0	0.00	23.50	2	9,820	0.02%
2019/05/24	1	24.05	0	0.00	23.65	1	9,977	0.01%
2019/05/23	1	24.00	0	0.00	23.90	1	10,053	0.01%
2019/05/20	0	0.00	4	24.65	24.70	-4	10,965	-0.04%
2019/05/17	1	24.10	0	0.00	24.00	1	11,207	0.01%
2019/05/16	1	24.55	0	0.00	24.10	1	11,437	0.01%
2019/05/15	1	25.50	0	0.00	25.35	1	11,576	0.01%
2019/05/14	2	23.55	2	24.63	25.40	0	12,058	0.00%
2019/05/13	0	0.00	1	24.50	24.50	-1	12,272	-0.01%
2019/05/10	2	25.18	1	25.60	25.15	1	12,315	0.01%
2019/05/09	5	25.76	0	0.00	25.10	5	12,349	0.04%
2019/05/08	2	26.38	0	0.00	26.45	2	12,344	0.02%
2019/05/07	2	27.45	0	0.00	26.95	2	12,565	0.02%
2019/05/06	3	27.30	0	0.00	27.50	3	12,772	0.02%
2019/05/03	6	27.39	1	27.55	27.90	5	12,709	0.04%
2019/05/02	6	27.35	0	0.00	27.50	6	12,652	0.05%
2019/04/30	8	27.53	1	27.20	27.40	7	12,594	0.06%
2019/04/29	2	25.35	11	25.16	26.35	-9	12,279	-0.07%
2019/04/25	0	0.00	2	27.15	27.10	-2	12,082	-0.02%
2019/04/23	2	28.10	8	28.45	27.90	-6	11,946	-0.05%
2019/04/22	5	28.74	1	28.90	29.10	4	11,852	0.03%
2019/04/19	7	27.99	0	0.00	28.05	7	11,701	0.06%
2019/04/18	1	27.20	1	28.00	27.30	0	11,659	0.00%
2019/04/17	7	27.71	0	0.00	27.70	7	11,597	0.06%
2019/04/16	0	0.00	1	28.05	28.05	-1	11,554	-0.01%
2019/04/15	1	27.25	30	27.50	27.25	-29	11,483	-0.25%
2019/04/12	4	27.89	5	27.49	27.15	-1	11,417	-0.01%
2019/04/09	2	30.05	0	0.00	29.80	2	10,984	0.02%
2019/04/08	11	30.32	0	0.00	30.30	11	10,929	0.10%
2019/04/03	10	29.80	10	30.30	29.65	0	10,710	0.00%
2019/04/01	0	0.00	1	29.50	29.05	-1	10,394	-0.01%
2019/03/29	10	29.00	0	0.00	29.25	10	10,284	0.10%
2019/03/28	0	0.00	2	28.60	28.55	-2	10,130	-0.02%
2019/03/26	7	30.18	10	30.05	30.00	-3	9,735	-0.03%
2019/03/25	2	29.70	27	29.32	30.80	-25	9,359	-0.27%
2019/03/22	10	28.15	10	27.80	28.25	0	8,342	0.00%
2019/03/21	2	27.50	5	27.50	28.10	-3	8,202	-0.04%
2019/03/20	1	27.35	4	26.81	27.30	-3	8,088	-0.04%
2019/03/19	2	28.30	5	28.45	27.60	-3	7,903	-0.04%
2019/03/18	5	27.82	5	27.45	27.45	0	7,643	0.00%
2019/03/15	40	28.42	5	29.07	27.65	35	7,510	0.47%
2019/03/14	22	27.92	0	0.00	28.00	22	7,196	0.31%
2019/03/13	149	27.96	181	27.83	28.10	-32	6,927	-0.46%	大買/大賣/
2019/03/12	10	25.37	34	25.31	26.80	-24	5,852	-0.41%
2019/03/11	5	24.44	27	24.41	24.40	-22	5,455	-0.40%
2019/03/08	3	22.70	5	23.74	23.85	-2	5,194	-0.04%
2019/03/07	40	23.37	1	23.15	23.20	39	5,073	0.77%
2019/03/06	0	0.00	11	24.71	24.30	-11	4,925	-0.22%
2019/03/05	14	23.69	0	0.00	23.90	14	4,732	0.30%
2019/03/04	0	0.00	3	24.00	24.25	-3	4,685	-0.06%
2019/02/26	6	24.60	0	0.00	24.30	6	4,480	0.13%
2019/02/22	0	0.00	5	25.15	25.05	-5	4,125	-0.12%
2019/02/21	58	25.63	63	25.28	25.45	-5	4,023	-0.12%
2019/02/20	1	25.10	3	25.85	25.85	-2	3,756	-0.05%
2019/02/19	4	23.60	24	22.93	23.50	-20	3,215	-0.62%
2019/02/18	1	22.85	22	23.05	22.90	-21	3,011	-0.70%
2019/02/15	10	23.75	14	23.40	23.60	-4	2,733	-0.15%
2019/02/14	5	22.70	7	22.81	22.70	-2	2,482	-0.08%
2019/02/13	497	22.40	517	22.33	22.40	-20	2,328	-0.86%	大買/大賣/
2019/02/12	2	21.55	3	21.28	21.65	-1	1,853	-0.05%
2019/02/11	1	19.05	1	19.50	19.70	0	1,579	0.00%
2019/01/30	50	19.41	1	19.55	19.55	49	1,491	3.29%
2019/01/29	90	19.69	0	0.00	19.75	90	1,389	6.48%
2019/01/28	2	20.05	10	19.50	20.00	-8	1,319	-0.61%
2019/01/25	13	18.92	17	18.79	18.95	-4	1,057	-0.38%
2019/01/24	0	0.00	1	17.25	17.30	-1	779	-0.13%
2019/01/23	1	16.90	0	0.00	17.10	1	775	0.13%
2019/01/21	0	0.00	1	17.30	17.10	-1	779	-0.13%
2019/01/10	0	0.00	1	17.25	17.15	-1	808	-0.12%
2019/01/08	0	0.00	2	17.25	17.10	-2	804	-0.25%
2018/12/28	2	16.73	0	0.00	16.70	2	837	0.24%
2018/12/27	0	0.00	3	17.05	17.00	-3	855	-0.35%
2018/12/25	2	16.65	0	0.00	16.60	2	866	0.23%
2018/12/19	0	0.00	1	16.80	16.75	-1	894	-0.11%
2018/12/18	1	16.65	0	0.00	16.60	1	896	0.11%
2018/12/17	1	17.10	40	17.05	17.00	-39	897	-4.35%
2018/12/14	1	17.35	0	0.00	17.25	1	892	0.11%
2018/12/13	0	0.00	3	17.63	17.70	-3	885	-0.34%
2018/12/11	0	0.00	20	17.10	17.10	-20	849	-2.35%
2018/12/06	1	17.00	0	0.00	16.95	1	834	0.12%
2018/12/04	31	17.78	3	18.10	17.90	28	824	3.40%
2018/11/27	1	16.55	0	0.00	16.60	1	798	0.13%
2018/11/13	0	0.00	2	16.30	16.30	-2	832	-0.24%
2018/11/09	1	15.80	0	0.00	15.85	1	806	0.12%
2018/10/26	1	13.80	0	0.00	13.85	1	984	0.10%
2018/10/23	2	15.15	0	0.00	15.00	2	1,001	0.20%
2018/10/19	2	14.95	0	0.00	14.90	2	1,016	0.20%
2018/10/17	2	15.25	0	0.00	15.20	2	1,091	0.18%
2018/10/16	2	15.15	0	0.00	15.20	2	1,108	0.18%
2018/10/15	5	15.37	0	0.00	15.25	5	1,115	0.45%
2018/10/11	2	15.00	0	0.00	15.05	2	1,136	0.18%
2018/10/02	2	17.80	0	0.00	17.65	2	1,203	0.17%
2018/09/11	1	17.15	5	17.25	17.25	-4	1,488	-0.27%
2018/09/07	1	17.60	0	0.00	17.65	1	1,566	0.06%
2018/09/05	2	17.88	0	0.00	17.85	2	1,914	0.10%
2018/08/24	2	17.05	0	0.00	16.95	2	2,535	0.08%
2018/08/23	2	16.85	0	0.00	16.75	2	2,550	0.08%
2018/08/17	2	16.65	0	0.00	16.40	2	2,728	0.07%
2018/08/14	1	16.60	0	0.00	17.00	1	2,724	0.04%
2018/08/13	4	16.50	0	0.00	16.65	4	2,715	0.15%
2018/08/06	1	18.00	0	0.00	17.85	1	2,634	0.04%
2018/08/02	1	18.80	0	0.00	18.80	1	2,563	0.04%
2018/08/01	0	0.00	10	19.00	19.05	-10	2,553	-0.39%
2018/07/25	2	18.75	0	0.00	18.80	2	2,505	0.08%
2018/07/20	20	19.25	0	0.00	19.15	20	2,420	0.83%
2018/07/19	20	19.51	0	0.00	19.40	20	2,411	0.83%
2018/07/11	3	19.20	0	0.00	18.95	3	2,280	0.13%
2018/07/10	0	0.00	15	19.50	19.55	-15	2,265	-0.66%
2018/06/27	11	18.97	0	0.00	18.60	11	2,146	0.51%
2018/06/26	3	18.78	0	0.00	18.80	3	2,207	0.14%
2018/06/20	3	19.13	10	19.30	19.20	-7	2,188	-0.32%
2018/06/19	3	19.75	0	0.00	19.65	3	2,154	0.14%
2018/06/15	2	20.50	0	0.00	20.45	2	2,120	0.09%
2018/06/13	14	22.06	13	22.00	21.05	1	2,053	0.05%
2018/06/12	17	20.48	3	21.00	21.65	14	1,724	0.81%
2018/06/11	0	0.00	10	19.60	19.70	-10	1,306	-0.77%
2018/06/08	10	19.25	0	0.00	19.25	10	1,310	0.76%
2018/06/05	0	0.00	2	19.30	19.00	-2	1,306	-0.15%
2018/05/30	1	18.95	6	19.08	19.15	-5	1,319	-0.38%
2018/05/29	5	18.95	6	19.18	19.20	-1	1,272	-0.08%
2018/04/27	2	17.05	0	0.00	17.10	2	1,467	0.14%
2018/04/25	2	17.10	0	0.00	17.30	2	1,499	0.13%
2018/04/24	2	17.20	0	0.00	17.20	2	1,522	0.13%
2018/04/20	2	17.90	0	0.00	17.90	2	1,572	0.13%
2018/04/17	2	18.05	0	0.00	17.80	2	1,607	0.12%
2018/04/16	2	18.30	0	0.00	18.30	2	1,622	0.12%
2018/04/13	3	18.40	0	0.00	18.30	3	1,636	0.18%
2018/04/11	3	18.60	3	18.50	18.35	0	1,824	0.00%
2018/04/10	4	18.28	10	18.43	18.25	-6	1,882	-0.32%
2018/03/31	0	21.20	0	0.00	19.30	0	2,235	0.00%
2018/03/30	10	19.37	1	19.35	19.30	9	2,242	0.40%
2018/03/29	0	0.00	1	19.65	19.50	-1	2,243	-0.04%
2018/03/27	0	0.00	3	19.50	19.35	-3	2,223	-0.13%
2018/03/23	2	18.80	0	0.00	18.90	2	2,364	0.08%
2018/03/20	2	19.90	2	19.70	19.70	0	2,331	0.00%
2018/03/19	0	0.00	1	20.25	20.05	-1	2,324	-0.04%
2018/03/15	0	0.00	10	19.80	19.75	-10	2,244	-0.45%
2018/03/14	0	0.00	3	19.77	19.85	-3	2,228	-0.13%
2018/03/13	0	0.00	2	19.35	19.65	-2	2,199	-0.09%
2018/03/08	10	19.10	0	0.00	19.15	10	2,123	0.47%
2018/03/05	12	19.11	12	19.33	18.50	0	2,153	0.00%
2018/03/02	2	18.65	0	0.00	18.90	2	2,111	0.09%
2018/03/01	4	18.75	0	0.00	19.00	4	2,110	0.19%
2018/02/27	7	18.84	0	0.00	18.75	7	2,113	0.33%
2018/02/26	8	19.03	0	0.00	18.85	8	2,200	0.36%
2018/02/23	2	19.45	0	0.00	19.40	2	2,158	0.09%
2018/02/22	0	0.00	26	17.25	17.70	-26	2,099	-1.24%
2018/02/12	25	16.89	0	0.00	16.80	25	2,117	1.18%
2018/02/09	4	16.75	0	0.00	16.85	4	2,119	0.19%
2018/02/06	5	17.63	10	17.05	17.20	-5	2,147	-0.23%
2018/02/05	2	18.75	0	0.00	18.90	2	2,132	0.09%
2018/01/30	3	19.35	0	0.00	19.25	3	2,210	0.14%
2018/01/18	1	19.90	0	0.00	19.90	1	2,460	0.04%
2018/01/02	0	0.00	30	20.55	20.10	-30	2,450	-1.22%