明基材 (8215)-第一金-自由券商分點個股進出

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
33.95
漲跌
--
漲幅
0.00%
成交量
504張
產業
上市光電類股▲0.97%
566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

明基材 (8215)籌碼相關－第一金-自由券商分點個股進出

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-自由券商分點個股進出
第一金-自由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
2024/04/17	0	0.00	6	33.60	33.55	-6	1,575	-0.38%
2024/04/16	1	33.80	1	33.45	33.45	0	1,573	0.00%
2024/04/15	0	0.00	1	34.35	34.45	-1	1,551	-0.06%
2024/04/12	1	34.60	0	0.00	34.60	1	1,545	0.06%
2024/04/11	0	0.00	2	35.05	34.85	-2	1,533	-0.13%
2024/04/10	7	35.19	0	0.00	35.20	7	1,521	0.46%
2024/04/09	1	35.25	0	0.00	35.20	1	1,512	0.07%
2024/04/08	0	0.00	2	35.00	34.70	-2	1,481	-0.13%
2024/04/03	3	34.63	1	34.45	34.45	2	1,476	0.14%
2024/04/02	1	34.15	0	0.00	34.10	1	1,454	0.07%
2024/04/01	2	34.63	2	34.55	34.55	0	1,449	0.00%
2024/03/26	0	0.00	1	34.10	34.00	-1	1,417	-0.07%
2024/03/19	1	33.75	0	0.00	33.70	1	1,426	0.07%
2024/03/18	0	33.88	0	0.00	33.85	0	1,426	0.00%
2024/03/15	0	0.00	2	34.05	33.90	-2	1,430	-0.14%
2024/03/14	5	33.85	0	0.00	33.80	5	1,426	0.35%
2024/03/13	0	0.00	1	34.40	34.25	-1	1,421	-0.07%
2024/03/12	0	34.30	0	0.00	34.20	0	1,422	0.00%
2024/03/08	2	33.70	0	0.00	33.65	2	1,476	0.14%
2024/03/07	0	0.00	2	34.15	34.05	-2	1,464	-0.14%
2024/03/06	0	0.00	1	34.45	34.50	-1	1,455	-0.07%
2024/03/05	0	34.70	0	0.00	34.35	0	1,464	0.00%
2024/03/04	0	0.00	2	34.53	34.40	-2	1,457	-0.14%
2024/03/01	0	0.00	1	34.55	34.20	-1	1,455	-0.07%
2024/02/29	1	34.15	0	0.00	34.40	1	1,448	0.07%
2024/02/26	0	35.15	0	0.00	34.85	0	1,414	0.00%
2024/02/23	3	35.85	0	0.00	35.40	3	1,385	0.22%
2024/02/21	1	36.80	0	0.00	36.95	1	1,297	0.08%
2024/02/20	2	36.70	0	0.00	36.60	2	1,298	0.15%
2024/02/19	3	37.68	1	37.50	37.25	2	1,280	0.16%
2024/02/05	1	35.85	2	35.80	35.85	-1	1,097	-0.09%
2024/02/01	1	34.70	0	0.00	34.75	1	1,073	0.09%
2024/01/31	0	0.00	1	35.40	34.80	-1	1,072	-0.09%
2024/01/29	5	35.85	0	0.00	35.45	5	1,072	0.47%
2024/01/26	0	0.00	1	36.00	36.10	-1	1,029	-0.10%
2024/01/23	4	35.25	0	0.00	34.85	4	968	0.41%
2024/01/19	0	0.00	2	35.25	35.65	-2	921	-0.22%
2024/01/18	21	35.43	20	35.60	35.60	1	871	0.11%
2023/12/29	0	0.00	1	34.40	34.65	-1	821	-0.12%
2023/12/26	0	0.00	1	34.20	34.30	-1	860	-0.12%
2023/12/07	1	34.30	1	34.10	34.15	0	852	0.00%
2023/12/06	10	34.10	6	34.11	34.15	4	860	0.46%
2023/12/05	1	34.40	0	0.00	34.35	1	847	0.12%
2023/11/28	1	35.55	0	0.00	35.70	1	821	0.12%
2023/11/20	0	0.00	8	35.50	35.50	-8	873	-0.92%
2023/11/17	0	0.00	1	35.35	35.35	-1	879	-0.11%
2023/11/16	1	34.90	0	0.00	35.00	1	879	0.11%
2023/11/10	0	0.00	2	34.15	34.15	-2	926	-0.22%
2023/11/07	5	34.80	0	0.00	34.65	5	1,010	0.49%
2023/11/06	0	0.00	5	35.25	35.20	-5	1,079	-0.46%
2023/11/02	0	0.00	2	34.45	34.35	-2	1,179	-0.17%
2023/10/31	6	34.39	0	0.00	34.45	6	1,522	0.39%
2023/10/25	2	35.70	2	35.90	35.10	0	1,866	0.00%
2023/10/23	0	0.00	1	34.10	34.10	-1	1,904	-0.05%
2023/10/18	1	34.20	0	0.00	34.40	1	2,062	0.05%
2023/10/17	5	35.08	1	35.20	34.95	4	2,195	0.18%
2023/10/13	1	35.55	0	0.00	35.50	1	2,609	0.04%
2023/10/11	1	34.85	0	0.00	34.85	1	2,812	0.04%
2023/10/05	0	0.00	2	35.65	35.65	-2	2,943	-0.07%
2023/10/04	4	35.63	6	35.12	35.05	-2	3,025	-0.07%
2023/10/03	1	35.20	0	0.00	35.00	1	3,107	0.03%
2023/09/21	1	34.40	0	0.00	34.40	1	4,386	0.02%
2023/09/18	1	35.50	2	35.20	35.25	-1	4,470	-0.02%
2023/09/15	2	35.45	0	0.00	35.50	2	4,485	0.04%
2023/09/13	0	0.00	1	35.00	35.30	-1	4,545	-0.02%
2023/09/11	1	34.55	0	0.00	34.50	1	4,597	0.02%
2023/09/07	2	35.60	1	35.75	35.60	1	4,679	0.02%
2023/09/06	5	36.30	0	0.00	36.05	5	4,707	0.11%
2023/09/05	1	35.80	0	0.00	36.10	1	4,748	0.02%
2023/09/01	1	35.80	0	0.00	35.65	1	4,811	0.02%
2023/08/30	1	35.35	0	0.00	35.30	1	4,983	0.02%
2023/08/28	1	34.50	2	34.70	34.40	-1	5,041	-0.02%
2023/08/21	0	0.00	4	35.75	35.70	-4	5,047	-0.08%
2023/08/17	1	35.85	0	0.00	36.05	1	5,029	0.02%
2023/08/16	3	35.20	3	35.70	35.65	0	5,031	0.00%
2023/08/11	0	0.00	1.6	36.81	36.70	-1.6	5,050	-0.03%
2023/08/10	0	0.00	3	37.50	37.10	-3	5,036	-0.06%
2023/08/09	2	39.05	0	0.00	39.05	2	4,974	0.04%
2023/08/08	1.1	39.49	0	0.00	39.40	1.1	4,942	0.02%
2023/08/07	0	0.00	1	38.50	39.10	-1	4,911	-0.02%
2023/08/04	21.1	38.74	5	38.96	38.75	16.1	4,862	0.33%
2023/08/02	5	43.11	10	42.69	42.95	-5	4,675	-0.11%
2023/08/01	3.3	42.56	4	42.33	42.40	-0.7	4,525	-0.02%
2023/07/31	1.1	42.61	11.1	41.86	41.85	-10	4,764	-0.21%
2023/07/28	0	41.20	1	41.45	41.60	-1	4,726	-0.02%
2023/07/26	0	0.00	1	41.60	41.30	-1	4,758	-0.02%
2023/07/25	0.1	41.50	0	0.00	41.40	0.1	4,767	0.00%
2023/07/21	7	41.36	2	41.20	41.20	5	4,827	0.10%
2023/07/20	2	42.93	0	0.00	42.05	2	4,901	0.04%
2023/07/19	6	42.48	9	41.94	42.25	-3	4,789	-0.06%
2023/07/18	10	40.64	6	41.02	40.25	4	4,627	0.09%
2023/07/17	2	43.35	13	43.10	43.30	-11	4,507	-0.24%
2023/07/14	2	41.45	54	41.52	41.70	-52	4,422	-1.18%
2023/07/13	23	41.51	1	41.80	41.05	22	4,503	0.49%
2023/07/12	5	41.05	2	41.40	41.40	3	4,568	0.07%
2023/07/11	13	41.42	12	41.35	41.40	1	4,538	0.02%
2023/07/10	14	40.78	4	40.73	40.55	10	4,495	0.22%
2023/07/07	9	39.89	0	0.00	40.10	9	4,498	0.20%
2023/07/06	32	42.61	6	42.38	40.35	26	4,363	0.60%
2023/07/05	0	0.00	18	44.60	44.60	-18	3,551	-0.51%
2023/07/04	1	40.15	12	40.27	40.55	-11	3,406	-0.32%
2023/06/30	5	39.35	1	39.40	39.30	4	3,315	0.12%
2023/06/29	2	39.10	5	38.85	39.25	-3	3,299	-0.09%
2023/06/28	1	39.60	0	0.00	39.40	1	3,272	0.03%
2023/06/27	1	38.80	0	0.00	39.10	1	3,262	0.03%
2023/06/21	0	0.00	1	39.75	39.70	-1	3,223	-0.03%
2023/06/20	1	38.90	0	0.00	39.45	1	3,223	0.03%
2023/06/16	1	39.20	1	39.30	39.20	0	3,194	0.00%
2023/06/15	7	38.90	1	38.90	38.90	6	3,173	0.19%
2023/06/14	1	39.80	0	0.00	39.30	1	3,150	0.03%
2023/06/13	5	38.65	0	0.00	39.05	5	3,095	0.16%
2023/06/12	10	38.90	0	0.00	38.65	10	3,072	0.33%
2023/06/08	0	0.00	1	38.90	38.70	-1	3,006	-0.03%
2023/06/07	0	0.00	3	38.70	38.75	-3	2,992	-0.10%
2023/06/06	0	0.00	1	38.15	38.60	-1	2,997	-0.03%
2023/06/05	6	38.35	4	38.19	38.25	2	3,025	0.07%
2023/06/02	4	36.53	0	0.00	36.65	4	2,937	0.14%
2023/06/01	1	35.80	3	35.83	36.05	-2	2,953	-0.07%
2023/05/29	2	35.30	2	35.30	35.30	0	3,039	0.00%
2023/05/26	0	0.00	23	34.78	34.75	-23	3,052	-0.75%
2023/05/24	2	35.20	16	35.20	35.25	-14	3,075	-0.46%
2023/05/23	2	35.25	0	0.00	35.20	2	3,103	0.06%
2023/05/22	1	35.25	0	0.00	35.30	1	3,168	0.03%
2023/05/18	2	34.45	1	34.50	34.45	1	3,196	0.03%
2023/05/11	12	33.38	2.6	33.23	33.25	9.4	3,257	0.29%
2023/05/09	9	33.98	0	0.00	33.50	9	3,318	0.27%
2023/05/08	3	34.45	13	34.49	34.45	-10	3,297	-0.30%
2023/05/05	21.4	34.91	13	34.82	34.65	8.4	3,423	0.25%
2023/05/04	2	38.38	0	0.00	38.45	2	3,521	0.06%
2023/05/03	10	38.40	0	0.00	38.15	10	3,522	0.28%
2023/05/02	1	38.45	0	0.00	38.80	1	3,526	0.03%
2023/04/28	8	38.31	0	0.00	38.00	8	3,500	0.23%
2023/04/26	10	37.79	0	0.00	37.65	10	3,315	0.30%
2023/04/25	1.2	39.09	4	38.40	38.00	-2.8	3,282	-0.09%
2023/04/21	1	38.30	3	39.30	38.60	-2	3,115	-0.06%
2023/04/20	2	40.20	0	0.00	39.70	2	3,054	0.07%
2023/04/18	0	0.00	3	40.35	40.15	-3	2,920	-0.10%
2023/04/17	5	39.98	3	40.05	40.10	2	2,795	0.07%
2023/04/14	0	0.00	2	38.75	38.60	-2	2,659	-0.08%
2023/04/13	3	38.77	1	38.70	38.25	2	2,625	0.08%
2023/04/12	2	37.20	4	37.95	38.75	-2	2,566	-0.08%
2023/04/11	0	0.00	10	37.20	37.10	-10	2,439	-0.41%
2023/04/10	1	36.70	0	36.55	36.55	1	2,429	0.04%
2023/03/31	2	36.25	1	36.30	36.25	1	2,419	0.04%
2023/03/30	5	36.40	0	0.00	36.35	5	2,501	0.20%
2023/03/29	5	36.20	0	0.00	36.25	5	2,536	0.20%
2023/03/28	0.1	37.10	0	0.00	36.45	0.1	2,544	0.00%
2023/03/23	5	37.25	0	0.00	37.15	5	2,509	0.20%
2023/03/22	10	37.85	4	37.55	37.50	6	2,492	0.24%
2023/03/21	0	0.00	2	37.40	37.85	-2	2,477	-0.08%
2023/03/17	0	0.00	8	36.94	36.90	-8	2,460	-0.33%
2023/03/13	0	36.45	0	0.00	36.75	0	2,566	0.00%
2023/03/10	1	36.80	1	37.05	36.80	0	2,584	0.00%
2023/03/08	0	0.00	4	38.60	38.70	-4	2,547	-0.16%
2023/03/07	0	0.00	1	37.75	38.10	-1	2,609	-0.04%
2023/03/06	1	37.90	1	38.30	37.90	0	2,610	0.00%
2023/03/03	0	37.15	11	37.48	37.70	-11	2,568	-0.43%
2023/03/02	1	36.75	1	36.55	36.45	0	2,511	0.00%
2023/02/24	1	36.65	0	0.00	36.40	1	2,473	0.04%
2023/02/23	0	0.00	3	37.10	36.95	-3	2,443	-0.12%
2023/02/22	2	36.80	1	37.00	36.90	1	2,427	0.04%
2023/02/21	1	36.95	3	37.12	36.90	-2	2,414	-0.08%
2023/02/20	0	0.00	4.1	37.24	37.10	-4.1	2,390	-0.17%
2023/02/17	0	0.00	15	36.47	36.55	-15	2,328	-0.64%
2023/02/14	0	0.00	1	36.30	35.70	-1	2,261	-0.04%
2023/02/10	12	35.90	2	35.30	35.30	10	2,257	0.44%
2023/02/09	0	35.60	0	0.00	35.65	0	2,246	0.00%
2023/02/08	0	35.70	4	35.85	35.60	-4	2,228	-0.18%
2023/02/07	1	35.65	0	0.00	35.75	1	2,220	0.05%
2023/02/06	4	35.71	1	35.80	35.50	3	2,233	0.13%
2023/02/02	1	35.35	57	35.48	35.90	-56	2,013	-2.78%
2023/02/01	0	0.00	26	33.89	33.95	-26	1,624	-1.60%
2023/01/31	0	0.00	1	33.85	33.85	-1	1,601	-0.06%
2023/01/30	26	32.65	5	32.55	32.65	21	1,539	1.36%
2023/01/13	1	32.00	0	0.00	31.80	1	1,558	0.06%
2023/01/10	3	32.57	0	0.00	32.50	3	1,631	0.18%
2022/12/22	1	33.65	1	33.75	33.10	0	1,662	0.00%
2022/12/20	0	0.00	10	32.10	31.50	-10	1,551	-0.64%
2022/12/19	3	32.00	0	0.00	31.85	3	1,546	0.19%
2022/12/16	1	32.50	0	0.00	32.40	1	1,548	0.06%
2022/12/13	1	32.80	0	33.00	32.55	1	1,547	0.06%
2022/12/07	50	33.41	0	0.00	32.75	50	1,531	3.27%
2022/12/06	12	33.50	2	33.00	33.00	10	1,504	0.67%
2022/12/05	0	0.00	2	33.40	33.45	-2	1,434	-0.14%
2022/11/29	4	32.94	0	0.00	32.50	4	1,338	0.30%
2022/11/21	0	0.00	9	31.35	31.10	-9	1,166	-0.77%
2022/11/17	0	0.00	1	31.85	31.65	-1	1,192	-0.08%
2022/11/09	0	0.00	17	31.68	31.55	-17	1,407	-1.21%
2022/11/07	1	31.10	1	31.20	31.10	0	1,365	0.00%
2022/11/04	1	30.70	1	30.90	31.05	0	1,369	0.00%
2022/10/27	1	28.90	0	28.85	29.00	1	1,273	0.08%
2022/10/20	0	0.00	8	28.70	29.90	-8	1,334	-0.60%
2022/10/13	16	26.46	0	0.00	25.60	16	1,441	1.11%
2022/10/11	1	28.15	0	0.00	28.05	1	1,433	0.07%
2022/10/06	0	0.00	2	28.88	29.10	-2	1,481	-0.13%
2022/09/30	0	0.00	1	28.20	28.75	-1	1,508	-0.07%
2022/09/27	2	29.05	0	0.00	29.40	2	1,563	0.13%
2022/09/26	6	29.05	7	29.10	29.05	-1	1,585	-0.06%
2022/09/23	5	30.08	0	0.00	30.05	5	1,637	0.31%
2022/09/22	1	30.10	0	0.00	30.50	1	1,657	0.06%
2022/09/15	0	0.00	1	30.85	30.90	-1	1,726	-0.06%
2022/09/08	0	0.00	1	30.70	30.70	-1	1,900	-0.05%
2022/09/06	0	0.00	3	30.90	30.40	-3	2,135	-0.14%
2022/09/05	1	30.75	0	0.00	30.70	1	2,163	0.05%
2022/09/02	0	0.00	4	31.61	31.60	-4	2,204	-0.18%
2022/09/01	1	31.55	0	0.00	31.65	1	2,257	0.04%
2022/08/31	1	31.80	3	31.95	31.95	-2	2,349	-0.09%
2022/08/29	0	0.00	1	31.50	31.90	-1	2,373	-0.04%
2022/08/26	1	32.75	1	32.45	32.40	0	2,385	0.00%
2022/08/25	0	0.00	1	32.20	32.05	-1	2,360	-0.04%
2022/08/23	0	32.00	0	0.00	31.85	0	2,393	0.00%
2022/08/22	2	32.70	0	0.00	32.30	2	2,419	0.08%
2022/08/19	7	32.94	1	32.60	33.05	6	2,511	0.24%
2022/08/16	1	31.00	0	0.00	31.00	1	2,366	0.04%
2022/08/15	1	30.70	0	0.00	31.10	1	2,433	0.04%
2022/08/11	3	30.33	0	0.00	30.20	3	2,621	0.11%
2022/08/05	2	30.15	0	0.00	30.20	2	2,909	0.07%
2022/08/03	0	0.00	5	30.15	30.10	-5	2,943	-0.17%
2022/07/28	2	31.50	0	0.00	31.25	2	3,168	0.06%
2022/07/26	1	30.50	0	0.00	30.50	1	3,144	0.03%
2022/07/22	7	31.79	1	31.75	31.45	6	3,145	0.19%
2022/07/21	1	30.10	0	0.00	30.65	1	3,053	0.03%
2022/07/20	1	29.55	0	0.00	29.40	1	3,037	0.03%
2022/07/18	0	0.00	2	28.80	29.20	-2	3,218	-0.06%
2022/07/15	1	28.20	0	0.00	28.60	1	3,242	0.03%
2022/07/14	0	0.00	1	29.35	29.60	-1	3,243	-0.03%
2022/07/08	4	30.10	0	0.00	30.10	4	3,238	0.12%
2022/07/07	4	29.71	0	0.00	30.00	4	3,230	0.12%
2022/07/06	3	29.60	1	29.80	29.40	2	3,247	0.06%
2022/07/05	0	0.00	10	29.15	29.35	-10	3,256	-0.31%
2022/07/04	4	28.93	120	28.68	28.75	-116	3,254	-3.56%	大賣/鉅額交易
2022/07/01	4	30.99	3	30.80	28.70	1	3,339	0.03%
2022/06/28	0	0.00	5	33.41	32.90	-5	3,291	-0.15%
2022/06/24	1	32.25	0	0.00	32.50	1	3,491	0.03%
2022/06/20	11	32.80	1	31.90	31.70	10	3,494	0.29%
2022/06/17	28	33.89	2	34.33	33.85	26	3,459	0.75%
2022/06/16	40	35.82	12	36.16	34.75	28	3,417	0.82%
2022/06/14	8	34.41	4	34.30	34.40	4	3,233	0.12%
2022/06/13	19	35.26	1	35.45	35.10	18	3,219	0.56%
2022/06/10	4	36.19	6	36.48	36.45	-2	3,184	-0.06%
2022/06/09	8	36.19	3	36.32	36.35	5	3,138	0.16%
2022/06/08	2	35.20	0	0.00	35.15	2	3,047	0.07%
2022/06/07	0	0.00	0	35.20	35.40	0	3,029	0.00%
2022/06/02	1	35.75	0	0.00	35.80	1	3,040	0.03%
2022/06/01	2	36.35	5	36.10	36.00	-3	3,061	-0.10%
2022/05/31	3	35.85	0	0.00	36.00	3	3,030	0.10%
2022/05/30	1	35.80	1	35.75	35.75	0	3,023	0.00%
2022/05/27	41	36.06	2	36.05	36.00	39	2,994	1.30%
2022/05/26	0	36.00	0	0.00	36.05	0	2,891	0.00%
2022/05/20	2	35.93	10	35.90	35.90	-8	2,818	-0.28%
2022/05/19	11	35.99	12	36.21	36.35	-1	2,729	-0.04%
2022/05/18	0	0.00	9	36.01	36.10	-9	2,642	-0.34%
2022/05/17	8	35.05	5	34.96	35.05	3	2,542	0.12%
2022/05/16	0	0.00	1	33.75	33.45	-1	2,412	-0.04%
2022/05/13	1	32.15	0	0.00	32.40	1	2,390	0.04%
2022/05/12	2.6	32.85	0	0.00	31.80	2.6	2,391	0.11%
2022/05/11	0	0.00	1	33.00	33.20	-1	2,370	-0.04%
2022/05/10	2	32.78	0	0.00	32.95	2	2,378	0.08%
2022/05/09	1	33.70	0	0.00	33.65	1	2,366	0.04%
2022/05/06	1	34.90	0	0.00	35.05	1	2,346	0.04%
2022/05/05	2	34.75	0	33.60	35.15	2	2,275	0.09%
2022/05/04	0	0.00	2	33.10	33.05	-2	2,191	-0.09%
2022/04/28	1	31.90	2	31.55	31.70	-1	2,224	-0.04%
2022/04/27	3.3	31.85	0	0.00	32.20	3.3	2,256	0.15%
2022/04/26	1.1	32.93	3	32.72	32.65	-1.9	2,295	-0.08%
2022/04/25	5	32.85	0	0.00	32.85	5	2,328	0.21%
2022/04/22	11	34.78	7	34.81	34.70	4	2,308	0.17%
2022/04/19	1	33.20	0	0.00	33.10	1	2,202	0.05%
2022/04/18	0	0.00	1	32.60	32.60	-1	2,218	-0.05%
2022/04/14	0	0.00	1	34.30	34.05	-1	2,267	-0.04%
2022/04/13	1	34.15	1	34.05	34.20	0	2,295	0.00%
2022/04/12	3	33.72	0	0.00	33.60	3	2,347	0.13%
2022/04/11	3	35.45	3	34.83	34.45	0	2,366	0.00%
2022/04/08	1	34.80	0	0.00	34.70	1	2,382	0.04%
2022/04/07	1.1	35.30	0	0.00	34.60	1.1	2,431	0.05%
2022/04/06	0	35.20	45	35.54	35.60	-45	2,409	-1.87%
2022/04/01	1	36.30	45	36.18	36.20	-44	2,461	-1.79%
2022/03/29	43	36.26	2	37.43	36.50	41	2,615	1.57%
2022/03/28	0	0.00	2	35.50	36.10	-2	2,514	-0.08%
2022/03/25	2	35.50	0	0.00	35.55	2	2,535	0.08%
2022/03/23	0	0.00	3	35.85	35.35	-3	2,688	-0.11%
2022/03/17	3	34.75	3	34.72	34.80	0	5,236	0.00%
2022/03/16	0	0.00	1	34.40	34.30	-1	5,714	-0.02%
2022/03/15	0	0.00	1	33.85	33.75	-1	5,943	-0.02%
2022/03/08	1	31.80	0	0.00	31.80	1	6,929	0.01%
2022/03/07	1	33.50	0	0.00	32.30	1	7,098	0.01%
2022/03/04	1	33.70	0	0.00	33.85	1	7,406	0.01%
2022/02/25	8	33.58	0	0.00	33.60	8	8,033	0.10%
2022/02/24	1	34.00	0	0.00	33.65	1	8,227	0.01%
2022/02/23	5	34.81	0	0.00	34.90	5	8,372	0.06%
2022/02/22	13	34.68	0	0.00	34.65	13	8,693	0.15%
2022/02/21	3	35.20	2	35.10	35.30	1	9,041	0.01%
2022/02/18	7	35.35	0	0.00	35.50	7	9,151	0.08%
2022/02/17	15	35.69	0	0.00	35.70	15	9,224	0.16%
2022/02/16	2	35.35	3	35.42	35.70	-1	9,280	-0.01%
2022/02/15	0	0.00	2	35.00	35.00	-2	9,317	-0.02%
2022/02/11	3	36.12	0	0.00	36.05	3	9,509	0.03%
2022/01/26	2	34.10	0	0.00	34.10	2	10,029	0.02%
2022/01/25	3	34.30	1	34.30	34.30	2	10,385	0.02%
2022/01/24	0	0.00	1	35.15	35.25	-1	11,035	-0.01%
2022/01/21	0	0.00	10	36.00	35.80	-10	12,009	-0.08%
2022/01/20	2	36.53	0	0.00	36.80	2	12,433	0.02%
2022/01/19	12	36.83	0	0.00	36.95	12	12,517	0.10%
2022/01/18	1	37.00	0	0.00	36.15	1	12,605	0.01%
2022/01/17	0	0.00	0	36.00	36.10	0	12,775	0.00%
2022/01/14	2	34.80	0	0.00	35.05	2	12,778	0.02%
2022/01/13	1	35.95	0	0.00	36.00	1	12,802	0.01%
2022/01/12	2	35.90	6	36.20	35.70	-4	12,907	-0.03%
2022/01/11	4	36.55	0	0.00	36.15	4	12,947	0.03%
2022/01/10	0	0.00	1	37.00	37.00	-1	12,953	-0.01%
2022/01/07	5	36.90	2	36.85	36.75	3	13,004	0.02%
2022/01/06	2	37.73	5	37.35	37.35	-3	13,057	-0.02%
2022/01/05	0	0.00	1	38.05	37.55	-1	13,212	-0.01%
2022/01/04	2	37.48	5	37.60	37.35	-3	13,196	-0.02%
2022/01/03	16	37.86	3	37.85	37.50	13	13,192	0.10%
2021/12/30	4	37.78	0	0.00	37.95	4	13,180	0.03%
2021/12/29	0	0.00	1	37.90	38.00	-1	13,281	-0.01%
2021/12/28	3	38.40	27	38.68	38.40	-24	13,302	-0.18%
2021/12/27	10	39.10	0	0.00	38.90	10	13,331	0.08%
2021/12/24	1	38.50	2	38.63	38.30	-1	13,334	-0.01%
2021/12/23	1	39.30	4	38.94	38.55	-3	13,327	-0.02%
2021/12/22	0	0.00	2	38.60	38.30	-2	13,250	-0.02%
2021/12/21	1	38.10	0	0.00	38.40	1	13,251	0.01%
2021/12/20	2	38.30	0	0.00	37.90	2	13,259	0.02%
2021/12/17	4	37.75	30	37.75	37.70	-26	13,412	-0.19%
2021/12/16	4	38.95	0	0.00	38.60	4	13,324	0.03%
2021/12/15	11	39.60	1	38.80	38.85	10	13,179	0.08%
2021/12/14	80	42.44	18	40.61	39.35	62	12,976	0.48%
2021/12/13	17	41.86	26.1	42.48	43.50	-9.1	11,952	-0.08%
2021/12/10	8.1	39.31	3	39.72	39.55	5.1	10,869	0.05%
2021/12/09	6	38.65	5	38.49	38.60	1	10,462	0.01%
2021/12/08	2	37.30	0	0.00	37.05	2	10,246	0.02%
2021/12/07	4	37.13	0	0.00	37.20	4	10,254	0.04%
2021/12/06	6	37.21	0	0.00	37.20	6	10,273	0.06%
2021/12/03	12	38.68	8	38.12	37.95	4	10,269	0.04%
2021/12/02	14	39.79	12	39.43	37.75	2	10,263	0.02%
2021/12/01	1	39.05	0	0.00	38.95	1	9,750	0.01%
2021/11/30	0	0.00	30	39.32	39.10	-30	9,767	-0.31%
2021/11/29	5	37.50	2	37.13	37.05	3	9,686	0.03%
2021/11/26	15	38.38	0	0.00	36.85	15	9,677	0.15%
2021/11/25	1	38.40	5	38.20	38.75	-4	9,756	-0.04%
2021/11/23	0	0.00	1	37.75	38.30	-1	9,871	-0.01%
2021/11/22	4	38.39	2	38.83	37.95	2	10,493	0.02%
2021/11/19	10	38.61	11	38.64	38.80	-1	10,488	-0.01%
2021/11/18	4	38.33	7	38.26	38.30	-3	10,517	-0.03%
2021/11/17	10	37.35	0	0.00	37.45	10	10,602	0.09%
2021/11/16	1	36.50	1.1	37.15	36.40	-0.1	11,184	0.00%
2021/11/15	3	37.08	5	37.30	37.45	-2	12,039	-0.02%
2021/11/12	1	36.10	4	36.20	36.60	-3	12,312	-0.02%
2021/11/11	11	36.45	10	36.37	36.00	1	12,451	0.01%
2021/11/10	7	36.54	11	36.69	36.55	-4	12,564	-0.03%
2021/11/09	11	37.18	11	37.80	37.70	0	12,644	0.00%
2021/11/08	4	37.11	10	36.83	36.80	-6	12,806	-0.05%
2021/11/05	5	37.50	11	37.53	37.25	-6	13,206	-0.05%
2021/11/04	7	37.80	7	38.04	37.90	0	14,049	0.00%
2021/11/03	5	37.22	1	37.50	37.90	4	14,207	0.03%
2021/11/02	8	37.61	20	36.92	36.90	-12	14,305	-0.08%
2021/11/01	61	39.66	31	39.45	39.40	30	14,228	0.21%
2021/10/29	32	37.71	42	38.00	39.35	-10	13,985	-0.07%
2021/10/28	15	35.42	7	35.20	35.90	8	13,536	0.06%
2021/10/27	3	34.43	3	34.42	34.15	0	13,749	0.00%
2021/10/26	9	33.53	3	33.20	33.10	6	14,509	0.04%
2021/10/25	4	33.74	3	33.27	34.20	1	14,991	0.01%
2021/10/21	0	0.00	45	32.22	32.15	-45	16,538	-0.27%
2021/10/20	3	32.75	1	32.55	32.90	2	16,686	0.01%
2021/10/19	2	32.18	2	32.08	32.05	0	17,653	0.00%
2021/10/15	10	31.50	3	31.22	31.45	7	18,242	0.04%
2021/10/14	5	30.55	0	0.00	30.30	5	18,391	0.03%
2021/10/13	1	31.30	0	0.00	31.15	1	18,666	0.01%
2021/10/12	0	0.00	5	30.83	31.15	-5	18,875	-0.03%
2021/10/08	3	31.48	3	31.50	31.50	0	18,874	0.00%
2021/10/05	0	0.00	2	32.10	33.25	-2	19,070	-0.01%
2021/10/04	1	32.40	3	32.33	31.55	-2	18,999	-0.01%
2021/09/30	0	0.00	2	34.95	35.35	-2	18,955	-0.01%
2021/09/29	1	34.80	0.3	34.50	34.55	0.8	18,937	0.00%
2021/09/28	1	36.15	1	36.65	35.75	0	18,939	0.00%
2021/09/27	0	0.00	12	36.72	36.85	-12	18,930	-0.06%
2021/09/24	9.1	37.09	12	36.70	36.50	-3	18,892	-0.02%
2021/09/23	12	35.82	0	0.00	35.15	12	18,689	0.06%
2021/09/22	0	0.00	1	35.50	35.35	-1	18,692	-0.01%
2021/09/17	1.1	35.89	1	35.55	35.60	0.1	18,662	0.00%
2021/09/16	1	36.15	3.4	36.58	36.10	-2.4	18,681	-0.01%
2021/09/15	1	35.90	1	36.15	36.00	0	18,630	0.00%
2021/09/14	0	0.00	30	35.90	35.80	-30	18,622	-0.16%
2021/09/13	31	36.89	0	0.00	36.70	31	18,560	0.17%
2021/09/10	1	36.50	22	36.81	36.80	-21	18,552	-0.11%
2021/09/09	0.1	36.50	4	36.49	36.25	-3.9	18,523	-0.02%
2021/09/08	20	35.79	0	0.00	35.60	20	18,477	0.11%
2021/09/07	0	36.10	1	36.20	36.70	-1	18,430	-0.01%
2021/09/06	32	36.88	2	37.25	36.15	30	18,290	0.16%
2021/09/03	20	38.40	3	37.97	38.10	17	18,103	0.09%
2021/09/02	4.1	38.50	10	38.66	38.00	-5.9	17,910	-0.03%
2021/09/01	6	39.57	52	40.14	40.20	-46	17,664	-0.26%
2021/08/31	15	39.63	11	39.44	39.30	4	17,524	0.02%
2021/08/30	0	0.00	1	39.05	38.95	-1	17,318	-0.01%
2021/08/27	27	39.96	25	39.43	39.35	2	17,206	0.01%
2021/08/26	31	39.74	30.2	40.31	39.80	0.8	16,887	0.00%
2021/08/24	4	38.39	11.1	38.78	37.95	-7.1	16,073	-0.04%
2021/08/23	37.1	39.35	29	39.27	39.50	8.1	15,787	0.05%
2021/08/20	48	38.84	37	38.91	39.30	11	15,377	0.07%
2021/08/19	58	38.70	74	38.67	37.55	-16	14,675	-0.11%
2021/08/18	0.2	36.80	1	37.00	37.00	-0.8	13,750	-0.01%
2021/08/17	21	34.49	4	35.35	33.65	17	13,434	0.13%
2021/08/16	1	34.70	3	34.93	34.95	-2	13,260	-0.02%
2021/08/13	43	35.69	29	37.60	35.50	14	13,078	0.11%
2021/08/12	0.2	37.33	5	36.66	37.90	-4.8	12,924	-0.04%
2021/08/11	37.2	37.10	17.3	36.90	37.00	19.9	12,724	0.16%
2021/08/10	31.3	41.70	100	41.64	39.80	-68.7	12,306	-0.56%
2021/08/09	16	40.28	1	39.75	39.85	15	11,409	0.13%
2021/08/06	32.1	39.26	13	39.60	40.25	19.1	11,152	0.17%
2021/08/05	11	39.61	11	39.98	39.60	0	10,921	0.00%
2021/08/04	35.1	39.41	5.1	39.59	39.25	30	10,700	0.28%
2021/08/03	12	42.08	6	41.69	41.40	6	10,364	0.06%
2021/08/02	17.1	40.74	5	41.18	41.40	12.1	9,930	0.12%
2021/07/30	16	40.58	135	40.14	41.00	-119	9,299	-1.28%	大賣/鉅額交易
2021/07/29	112.1	39.88	16	39.80	38.10	96.1	8,425	1.14%	大買/
2021/07/28	53	36.24	39	36.05	36.80	14	7,827	0.18%
2021/07/27	18	38.41	42	38.81	38.75	-24	7,352	-0.33%
2021/07/26	0	0.00	4	36.70	36.70	-4	6,195	-0.06%
2021/07/23	30	35.35	20.1	35.70	33.40	9.9	6,082	0.16%
2021/07/22	2	33.70	9	34.37	34.70	-7	5,293	-0.13%
2021/07/21	14	30.85	24	31.01	32.25	-10	4,968	-0.20%
2021/07/20	11	30.25	2	30.75	30.90	9	4,687	0.19%
2021/07/19	19.1	30.70	6	30.34	30.25	13.1	4,519	0.29%
2021/07/16	7	29.04	39	29.00	29.90	-32	4,292	-0.75%
2021/07/15	3	26.67	0	0.00	27.20	3	3,987	0.08%
2021/07/14	16	26.78	3	27.12	26.65	13	3,970	0.33%
2021/07/13	19	28.78	4	28.31	28.00	15	3,913	0.38%
2021/07/12	1	27.25	2	27.75	27.80	-1	3,649	-0.03%
2021/07/09	2	26.95	0	0.00	26.90	2	3,626	0.06%
2021/07/08	11	27.09	19	27.18	27.40	-8	3,680	-0.22%
2021/07/07	2	27.00	3	27.10	26.60	-1	3,760	-0.03%
2021/07/06	2	27.00	3	26.85	26.85	-1	3,905	-0.03%
2021/07/05	12	26.90	23	27.04	27.15	-11	4,285	-0.26%
2021/07/02	1	26.65	12	26.29	26.50	-11	4,298	-0.26%
2021/06/30	20	26.26	2	26.35	26.15	18	4,396	0.41%
2021/06/29	3	26.32	0	0.00	26.50	3	4,411	0.07%
2021/06/28	2	26.50	0	0.00	26.50	2	4,436	0.05%
2021/06/25	2	26.35	2	26.05	26.30	0	4,591	0.00%
2021/06/23	2	24.68	1	25.10	25.40	1	4,707	0.02%
2021/06/22	6	24.69	0	0.00	24.50	6	4,760	0.13%
2021/06/21	0	0.00	3	25.40	24.70	-3	4,771	-0.06%
2021/06/18	3	25.65	2	26.13	25.65	1	5,002	0.02%
2021/06/17	2	26.05	0	0.00	26.10	2	5,117	0.04%
2021/06/16	1	25.20	0	0.00	25.25	1	5,141	0.02%
2021/06/11	0	0.00	1	26.45	26.05	-1	5,204	-0.02%
2021/06/07	8	26.50	0	0.00	26.30	8	5,322	0.15%
2021/06/03	1	26.95	0	0.00	27.00	1	5,336	0.02%
2021/06/01	5	27.38	1	27.70	27.50	4	5,303	0.08%
2021/05/31	2	26.63	1	26.90	26.60	1	5,190	0.02%
2021/05/26	0	0.00	10	25.15	25.25	-10	5,214	-0.19%
2021/05/24	0	0.00	2	24.80	24.75	-2	5,269	-0.04%
2021/05/20	13	24.88	11	24.30	24.30	2	5,407	0.04%
2021/05/19	12	25.06	1	24.95	25.25	11	5,433	0.20%
2021/05/17	0	0.00	2	22.93	21.75	-2	5,446	-0.04%
2021/05/13	2	24.35	0	0.00	23.85	2	5,988	0.03%
2021/05/12	1	23.60	0	0.00	23.65	1	6,270	0.02%
2021/05/11	4	26.31	0	0.00	26.20	4	6,272	0.06%
2021/05/10	3	28.87	1	29.85	28.75	2	6,266	0.03%
2021/05/07	0	0.00	2	28.90	29.05	-2	6,311	-0.03%
2021/05/05	0	0.00	4	28.80	28.15	-4	6,763	-0.06%
2021/05/04	5	28.44	10	28.73	28.80	-5	6,860	-0.07%
2021/05/03	5	31.18	0	0.00	30.05	5	6,926	0.07%
2021/04/29	1	32.45	3	32.53	32.45	-2	6,948	-0.03%
2021/04/28	7	33.96	3	34.53	33.45	4	7,131	0.06%
2021/04/26	4	32.85	0	0.00	32.65	4	6,963	0.06%
2021/04/23	0	0.00	3	32.38	32.60	-3	7,214	-0.04%
2021/04/22	6	33.52	4	32.64	31.60	2	7,222	0.03%
2021/04/21	1	32.05	0	0.00	32.50	1	7,094	0.01%
2021/04/20	0	0.00	1	31.60	31.55	-1	7,081	-0.01%
2021/04/16	2	31.25	0	0.00	31.20	2	7,139	0.03%
2021/04/14	2	30.90	10	31.45	30.90	-8	7,341	-0.11%
2021/04/13	1	33.00	0	0.00	31.95	1	8,162	0.01%
2021/04/09	11	33.36	6	32.93	33.55	5	8,379	0.06%
2021/04/08	1	32.55	1	32.60	32.40	0	8,103	0.00%
2021/04/07	1	32.00	1	32.65	32.35	0	8,157	0.00%
2021/04/06	0	0.00	1	32.45	32.35	-1	8,262	-0.01%
2021/03/31	4	32.15	2	31.98	32.15	2	8,374	0.02%
2021/03/30	2	32.45	5	32.73	32.15	-3	8,386	-0.04%
2021/03/29	2	31.48	2	32.03	31.50	0	8,317	0.00%
2021/03/26	1	30.80	1	31.00	30.80	0	8,252	0.00%
2021/03/25	6	31.37	0	0.00	31.20	6	8,248	0.07%
2021/03/24	11	30.99	10	30.80	30.80	1	8,184	0.01%
2021/03/23	2	30.83	1	31.25	30.65	1	8,173	0.01%
2021/03/22	3	30.85	2	30.73	30.75	1	7,952	0.01%
2021/03/19	1	30.00	0	0.00	30.00	1	7,879	0.01%
2021/03/17	1	29.65	0	0.00	29.65	1	7,896	0.01%
2021/03/12	0	0.00	1	29.70	29.50	-1	8,209	-0.01%
2021/03/05	1	28.80	0	0.00	28.80	1	9,310	0.01%
2021/02/25	0	0.00	5	30.90	30.90	-5	9,403	-0.05%
2021/02/24	0	0.00	3	30.72	30.65	-3	9,401	-0.03%
2021/02/23	2	30.88	0	0.00	31.10	2	9,410	0.02%
2021/02/22	13	31.53	14	31.66	31.75	-1	9,398	-0.01%
2021/02/19	0	0.00	16	31.09	31.20	-16	9,367	-0.17%
2021/02/18	1	30.55	1	30.75	30.90	0	9,465	0.00%
2021/02/17	1	29.95	1	30.10	31.00	0	9,487	0.00%
2021/02/05	8	30.93	6	30.27	30.05	2	9,451	0.02%
2021/02/04	10	32.01	20	31.53	30.95	-10	9,340	-0.11%
2021/02/03	21	32.47	12	31.50	33.00	9	8,926	0.10%
2021/02/02	10	29.99	0	0.00	30.00	10	8,663	0.12%
2021/02/01	10	29.55	10	29.00	29.00	0	8,713	0.00%
2021/01/29	7	30.02	13	31.38	29.25	-6	8,660	-0.07%
2021/01/28	15	31.27	23	30.79	31.00	-8	8,583	-0.09%
2021/01/27	18	30.26	6	30.50	30.40	12	8,429	0.14%
2021/01/26	12	29.08	14	29.36	29.40	-2	8,177	-0.02%
2021/01/25	6	29.01	9	28.92	28.70	-3	8,057	-0.04%
2021/01/22	12	28.18	4	28.23	28.30	8	7,963	0.10%
2021/01/21	0	0.00	3	28.32	28.10	-3	7,900	-0.04%
2021/01/19	2	27.98	15	27.78	27.80	-13	7,609	-0.17%
2021/01/18	29	28.25	4	27.56	28.50	25	7,565	0.33%
2021/01/13	0	0.00	1	27.60	27.55	-1	7,271	-0.01%
2021/01/12	0	0.00	5	26.90	26.90	-5	7,320	-0.07%
2021/01/11	2	27.58	0	0.00	27.80	2	7,352	0.03%
2021/01/08	3	27.87	6	28.05	27.60	-3	7,300	-0.04%
2021/01/07	1	29.75	2	29.33	28.85	-1	7,170	-0.01%
2021/01/06	89	32.14	88	32.48	29.50	1	7,056	0.01%
2021/01/05	0	0.00	10.4	30.17	30.70	-10.4	6,164	-0.17%
2021/01/04	0	0.00	1	27.10	27.95	-1	5,743	-0.02%
2020/12/31	0	0.00	1	27.15	27.20	-1	5,668	-0.02%
2020/12/30	1	25.80	0	0.00	26.15	1	5,569	0.02%
2020/12/29	1	26.90	0	0.00	26.80	1	5,459	0.02%
2020/12/24	0.4	27.10	0	0.00	26.95	0.4	5,165	0.01%
2020/12/23	0	0.00	3	27.08	27.20	-3	5,118	-0.06%
2020/12/22	7	26.88	6	26.91	26.05	1	5,066	0.02%
2020/12/11	0	0.00	2	26.40	26.05	-2	5,385	-0.04%
2020/12/10	0	0.00	2	27.03	26.75	-2	5,387	-0.04%
2020/12/09	5	27.60	20	27.40	27.80	-15	5,353	-0.28%
2020/12/08	0	0.00	9	26.96	26.95	-9	5,322	-0.17%
2020/12/07	7	26.86	27	26.61	26.70	-20	5,295	-0.38%
2020/12/04	5	26.31	2	25.95	26.50	3	5,118	0.06%
2020/12/03	2	25.70	0	0.00	25.50	2	5,056	0.04%
2020/12/02	2	25.55	1	25.80	26.30	1	5,114	0.02%
2020/12/01	29	25.46	10	25.78	26.00	19	5,274	0.36%
2020/11/30	0	0.00	10	24.30	24.50	-10	5,236	-0.19%
2020/11/26	24	25.28	20	24.60	24.60	4	5,920	0.07%
2020/11/25	1	24.60	4	24.40	24.80	-3	5,894	-0.05%
2020/11/24	1	25.10	6	25.01	24.45	-5	6,045	-0.08%
2020/11/23	4	24.91	1	24.90	24.60	3	6,298	0.05%
2020/11/20	11	24.65	1	24.65	24.60	10	6,274	0.16%
2020/11/18	0	0.00	1	23.95	24.15	-1	6,325	-0.02%
2020/11/17	2	24.75	6	24.37	24.30	-4	6,276	-0.06%
2020/11/16	0	0.00	4	24.40	24.80	-4	6,182	-0.06%
2020/11/09	3	24.05	11	23.78	23.70	-8	6,065	-0.13%
2020/11/05	0	0.00	9	23.00	22.95	-9	5,910	-0.15%
2020/11/02	0	0.00	2	21.85	21.90	-2	5,744	-0.03%
2020/10/30	10	23.40	3	23.35	22.20	7	5,747	0.12%
2020/10/28	0	0.00	3	23.15	22.80	-3	5,668	-0.05%
2020/10/27	0	0.00	1	22.95	22.70	-1	5,655	-0.02%
2020/10/26	0	0.00	2	22.68	23.00	-2	5,646	-0.04%
2020/10/23	3	22.50	0	0.00	22.60	3	5,593	0.05%
2020/10/22	1	22.25	4	22.10	22.10	-3	5,584	-0.05%
2020/10/21	1	22.20	6	22.50	22.15	-5	5,586	-0.09%
2020/10/20	8	22.19	4	22.31	22.20	4	5,594	0.07%
2020/10/19	0	0.00	24	22.01	22.50	-24	5,479	-0.44%
2020/10/16	2	21.45	0	0.00	21.05	2	5,397	0.04%
2020/10/15	0	0.00	22	21.30	21.15	-22	5,446	-0.40%
2020/10/14	0	0.00	2	21.45	21.45	-2	5,459	-0.04%
2020/10/13	4	21.10	0	0.00	21.20	4	5,478	0.07%
2020/10/12	9	21.17	2	21.05	21.10	7	5,538	0.13%
2020/10/08	2	21.80	1	22.30	21.65	1	5,583	0.02%
2020/10/07	9	21.94	0	0.00	21.95	9	5,578	0.16%
2020/10/06	3	21.77	3	21.97	21.90	0	5,621	0.00%
2020/09/30	5	21.25	0	0.00	21.40	5	5,608	0.09%
2020/09/28	1	21.20	1	21.15	21.25	0	5,618	0.00%
2020/09/25	3	21.13	0	0.00	20.70	3	5,762	0.05%
2020/09/24	4	21.23	60	21.73	21.20	-56	5,728	-0.98%
2020/09/23	16	22.88	40	22.45	22.45	-24	5,665	-0.42%
2020/09/22	23	23.00	23	23.08	23.15	0	5,620	0.00%
2020/09/21	105	24.04	9	23.92	23.80	96	5,594	1.72%	大買/
2020/09/18	11	23.25	13	23.57	23.20	-2	5,340	-0.04%
2020/09/17	0	0.00	7	23.15	23.15	-7	5,241	-0.13%
2020/09/16	1	23.20	1	23.10	23.15	0	5,230	0.00%
2020/09/15	19	23.25	8	23.09	23.10	11	5,214	0.21%
2020/09/14	1	22.20	30	22.10	22.40	-29	5,212	-0.56%
2020/09/11	17	22.36	6	22.75	22.20	11	5,326	0.21%
2020/09/10	2	23.70	3	23.35	23.75	-1	5,281	-0.02%
2020/09/09	4	23.65	20	22.85	23.65	-16	5,219	-0.31%
2020/09/08	1	23.25	29	23.62	23.35	-28	5,165	-0.54%
2020/09/07	16	24.26	4	24.15	24.15	12	5,027	0.24%
2020/09/04	5	24.88	12	24.83	24.85	-7	5,068	-0.14%
2020/09/03	61	24.38	140	24.29	24.40	-79	4,748	-1.66%	大賣/
2020/09/02	16	22.99	35	22.90	22.95	-19	4,323	-0.44%
2020/09/01	78	22.61	21	22.55	22.20	57	4,134	1.38%
2020/08/31	0	0.00	31	22.45	22.45	-31	3,603	-0.86%
2020/08/28	13	20.35	7	20.43	20.45	6	3,531	0.17%
2020/08/27	3	20.18	21	19.98	20.40	-18	3,483	-0.52%
2020/08/25	2	19.38	2	18.90	19.40	0	3,133	0.00%
2020/08/24	4	19.15	1	19.30	19.15	3	3,039	0.10%
2020/08/20	0	0.00	1	19.15	17.90	-1	2,932	-0.03%
2020/08/19	23	19.02	2	19.03	19.20	21	2,852	0.74%
2020/08/17	5	18.65	0	0.00	18.40	5	2,739	0.18%
2020/08/14	20	18.30	0	0.00	18.30	20	2,710	0.74%
2020/08/13	1	18.00	0	0.00	18.00	1	2,684	0.04%
2020/08/11	15	18.10	10	17.90	17.90	5	2,689	0.19%
2020/08/10	10	18.10	0	0.00	18.00	10	2,700	0.37%
2020/08/06	2	18.40	0	0.00	18.15	2	2,765	0.07%
2020/07/27	10	17.65	0	0.00	17.60	10	2,769	0.36%
2020/07/23	23	18.79	0	0.00	18.70	23	2,734	0.84%
2020/07/20	7	17.96	0	0.00	18.10	7	2,731	0.26%
2020/07/17	5	18.55	0	0.00	18.35	5	2,726	0.18%
2020/07/16	0	0.00	2	18.85	19.15	-2	2,716	-0.07%
2020/07/13	0	0.00	3	19.20	19.15	-3	2,643	-0.11%
2020/07/09	5	18.90	0	0.00	18.85	5	2,776	0.18%
2020/07/08	18	18.96	2	19.00	19.00	16	2,749	0.58%
2020/07/07	1	19.00	2	19.25	19.00	-1	2,740	-0.04%
2020/07/06	4	19.33	16	19.28	19.20	-12	2,731	-0.44%
2020/07/03	0	0.00	7	18.66	18.55	-7	2,593	-0.27%
2020/07/02	4	18.64	1	18.50	18.70	3	2,624	0.11%
2020/07/01	4	18.70	3	18.70	18.45	1	2,658	0.04%
2020/06/30	1	18.75	0	0.00	18.45	1	2,720	0.04%
2020/06/29	1	18.00	4	18.00	18.10	-3	2,689	-0.11%
2020/06/24	1	18.30	0	0.00	18.20	1	2,696	0.04%
2020/06/23	5	18.00	0	0.00	17.95	5	2,686	0.19%
2020/06/22	6	18.13	1	17.95	18.00	5	2,685	0.19%
2020/06/19	28	18.45	3	18.50	18.35	25	2,705	0.92%
2020/06/18	2	18.80	0	0.00	19.10	2	2,664	0.08%
2020/06/17	3	18.32	10	18.35	18.45	-7	2,519	-0.28%
2020/06/16	8	18.03	5	17.90	17.90	3	2,459	0.12%
2020/06/15	1	17.75	0	0.00	17.70	1	2,487	0.04%
2020/06/11	2	18.25	0	0.00	17.30	2	2,481	0.08%
2020/06/03	0	0.00	1	17.05	17.30	-1	2,515	-0.04%
2020/05/19	0	0.00	1	16.15	16.20	-1	3,297	-0.03%
2020/05/15	0	0.00	3	16.25	16.10	-3	3,775	-0.08%
2020/05/14	0	0.00	1	16.45	16.30	-1	3,820	-0.03%
2020/05/13	5	16.90	0	0.00	16.85	5	4,021	0.12%
2020/05/11	1	17.05	0	0.00	17.05	1	4,034	0.02%
2020/05/08	0	0.00	1	17.05	16.80	-1	4,034	-0.02%
2020/05/05	1	16.85	0	0.00	16.85	1	4,108	0.02%
2020/04/30	0	0.00	1	17.10	17.15	-1	4,274	-0.02%
2020/04/29	0	0.00	6	17.04	17.00	-6	4,481	-0.13%
2020/04/28	2	17.10	0	0.00	17.10	2	4,479	0.04%
2020/04/27	1	17.15	1	17.05	16.90	0	4,505	0.00%
2020/04/21	1	16.40	1	16.40	16.10	0	4,420	0.00%
2020/04/20	1	16.70	0	0.00	16.95	1	4,395	0.02%
2020/04/17	1	16.90	1	16.85	16.60	0	4,379	0.00%
2020/04/16	1	17.05	0	0.00	16.90	1	4,351	0.02%
2020/04/15	6	17.16	9	18.06	16.85	-3	4,301	-0.07%
2020/04/14	1	17.20	1	17.20	17.20	0	4,148	0.00%
2020/04/10	2	15.73	6	15.55	15.70	-4	4,142	-0.10%
2020/04/09	6	15.59	2	15.75	15.55	4	4,192	0.10%
2020/04/08	5	15.60	1	15.85	15.90	4	4,178	0.10%
2020/04/07	1	15.55	1	15.50	15.45	0	4,160	0.00%
2020/04/06	2	14.78	1	14.55	14.85	1	4,163	0.02%
2020/04/01	1	14.35	0	0.00	14.75	1	4,389	0.02%
2020/03/31	0	0.00	10	13.80	13.55	-10	4,327	-0.23%
2020/03/25	1	14.45	5	14.31	13.85	-4	4,279	-0.09%
2020/03/24	3	13.73	8	13.59	13.85	-5	4,228	-0.12%
2020/03/19	2	11.90	0	0.00	11.50	2	4,187	0.05%
2020/03/12	1	15.40	0	0.00	15.20	1	4,036	0.02%
2020/03/10	0	0.00	23	16.77	17.25	-23	3,920	-0.59%
2020/03/06	1	17.95	35	17.81	17.80	-34	3,819	-0.89%
2020/03/05	2	18.45	0	0.00	18.30	2	3,773	0.05%
2020/03/04	1	18.20	9	18.40	18.55	-8	3,747	-0.21%
2020/03/03	7	18.94	2	18.95	18.75	5	3,714	0.13%
2020/03/02	3	18.68	3	18.67	18.55	0	3,638	0.00%
2020/02/27	19	19.10	1	18.65	18.60	18	3,598	0.50%
2020/02/25	3	19.37	0	0.00	19.30	3	3,476	0.09%
2020/02/24	1	19.50	11	19.54	19.45	-10	3,431	-0.29%
2020/02/21	5	20.33	5	20.37	20.15	0	3,358	0.00%
2020/02/20	19	20.07	8	19.98	20.30	11	3,222	0.34%
2020/02/19	13	19.74	6	19.79	20.35	7	3,053	0.23%
2020/02/18	3	18.65	2	18.55	18.95	1	2,610	0.04%
2020/02/17	13	18.48	2	18.70	18.50	11	2,572	0.43%
2020/02/14	31	18.89	2	18.75	18.90	29	2,515	1.15%
2020/02/13	0	0.00	2	18.15	18.05	-2	2,263	-0.09%
2020/02/11	4	18.01	0	0.00	18.15	4	2,242	0.18%
2020/02/10	10	18.30	21	18.15	18.05	-11	2,219	-0.50%
2020/02/07	0	0.00	4	17.90	17.70	-4	2,138	-0.19%
2020/02/05	1	18.10	0	0.00	17.80	1	2,104	0.05%
2020/02/04	2	18.30	0	0.00	18.05	2	2,063	0.10%
2020/02/03	0	0.00	10	18.39	18.60	-10	1,941	-0.52%
2020/01/31	5	16.80	0	0.00	16.95	5	1,709	0.29%
2020/01/30	2	16.85	0	0.00	16.75	2	1,713	0.12%
2020/01/08	1	17.70	3	17.70	17.70	-2	1,641	-0.12%
2020/01/03	3	18.63	0	0.00	18.70	3	1,572	0.19%
2019/12/31	0	0.00	1	18.70	18.70	-1	1,487	-0.07%
2019/12/30	2	18.78	1	18.75	18.80	1	1,498	0.07%
2019/12/27	12	19.10	4	19.24	19.10	8	1,493	0.54%
2019/12/20	0	0.00	2	18.35	18.20	-2	1,228	-0.16%
2019/12/19	3	18.25	0	0.00	18.15	3	1,229	0.24%
2019/12/16	1	18.40	0	0.00	18.35	1	1,262	0.08%
2019/12/10	6	18.15	6	18.10	18.15	0	1,255	0.00%
2019/12/09	2	18.33	4	18.39	18.35	-2	1,239	-0.16%
2019/12/03	1	17.75	0	0.00	17.65	1	1,215	0.08%
2019/11/26	1	17.75	0	0.00	17.65	1	1,348	0.07%
2019/11/22	0	0.00	1	18.15	18.05	-1	1,419	-0.07%
2019/11/19	3	17.77	0	0.00	17.80	3	1,334	0.22%
2019/11/18	1	17.40	0	0.00	17.25	1	1,329	0.08%
2019/11/12	0	0.00	10	17.95	17.75	-10	1,357	-0.74%
2019/11/11	3	17.75	0	0.00	17.75	3	1,358	0.22%
2019/11/07	1	18.65	2	18.48	18.45	-1	1,363	-0.07%
2019/11/06	3	18.70	2	18.65	18.65	1	1,373	0.07%
2019/11/05	1	18.75	0	0.00	18.70	1	1,376	0.07%
2019/11/04	0	0.00	1	18.60	18.60	-1	1,401	-0.07%
2019/11/01	31	18.40	10	18.50	18.55	21	1,410	1.49%
2019/10/31	5	18.85	0	0.00	18.75	5	1,435	0.35%
2019/10/30	0	0.00	10	19.10	19.15	-10	1,428	-0.70%
2019/10/28	0	0.00	2	19.50	19.35	-2	1,457	-0.14%
2019/10/25	30	19.50	0	0.00	19.55	30	1,494	2.01%
2019/10/22	0	0.00	5	19.80	19.55	-5	1,542	-0.32%
2019/10/08	1	20.20	1	20.00	20.05	0	1,980	0.00%
2019/10/07	0	0.00	6	20.15	20.20	-6	2,056	-0.29%
2019/10/03	1	19.95	0	0.00	20.15	1	2,122	0.05%
2019/09/27	6	19.85	0	0.00	19.95	6	2,115	0.28%
2019/09/26	0	0.00	6	20.20	20.15	-6	2,181	-0.28%
2019/09/19	0	0.00	2	20.05	20.00	-2	2,232	-0.09%
2019/09/18	13	20.50	1	20.50	20.45	12	2,227	0.54%
2019/09/17	1	21.20	0	0.00	21.00	1	2,210	0.05%
2019/09/16	1	21.30	0	0.00	21.30	1	2,214	0.05%
2019/09/11	3	21.25	0	0.00	21.25	3	2,265	0.13%
2019/09/03	0	0.00	3	21.90	21.75	-3	2,332	-0.13%
2019/08/30	7	21.69	14	21.79	21.75	-7	2,347	-0.30%
2019/08/29	8	21.91	3	21.85	21.80	5	2,360	0.21%
2019/08/28	6	23.40	3	23.65	23.25	3	2,256	0.13%
2019/08/27	3	22.60	6	22.50	22.60	-3	2,219	-0.14%
2019/08/26	0	0.00	4	22.05	22.15	-4	2,243	-0.18%
2019/08/23	0	0.00	7	22.54	22.50	-7	2,302	-0.30%
2019/08/21	2	22.75	5	22.55	22.50	-3	2,415	-0.12%
2019/08/20	1	22.15	2	22.20	22.30	-1	2,420	-0.04%
2019/08/19	11	22.31	0	0.00	22.10	11	2,437	0.45%
2019/08/16	0	0.00	2	21.80	22.25	-2	2,470	-0.08%
2019/08/15	0	0.00	3	21.25	21.25	-3	2,485	-0.12%
2019/08/14	0	0.00	4	21.68	21.60	-4	2,495	-0.16%
2019/08/13	0	0.00	3	21.63	21.60	-3	2,532	-0.12%
2019/08/12	20	21.86	0	0.00	22.05	20	2,558	0.78%
2019/08/08	11	21.75	0	0.00	21.55	11	2,578	0.43%
2019/08/02	0	0.00	8	22.93	22.65	-8	2,713	-0.29%
2019/07/29	3	24.55	0	0.00	24.60	3	2,857	0.10%
2019/07/25	1	23.95	0	0.00	24.15	1	2,917	0.03%
2019/07/23	1	24.60	0	0.00	24.40	1	3,326	0.03%
2019/07/22	2	25.15	1	25.55	25.05	1	3,306	0.03%
2019/07/19	0	0.00	0	25.40	25.55	0	3,310	0.00%
2019/07/17	12	25.48	2	25.70	25.30	10	3,415	0.29%
2019/07/16	0	0.00	1	25.55	25.85	-1	3,480	-0.03%
2019/07/15	0	0.00	16	25.50	25.55	-16	3,452	-0.46%
2019/07/12	1	25.35	5	25.25	25.55	-4	3,436	-0.12%
2019/07/11	7	25.14	0	0.00	25.05	7	3,416	0.20%
2019/07/10	1	24.60	3	24.92	25.25	-2	3,411	-0.06%
2019/07/09	1	24.45	0	0.00	24.30	1	3,398	0.03%
2019/07/08	0	0.00	1	24.30	24.35	-1	3,673	-0.03%
2019/07/05	1	24.30	0	0.00	24.30	1	3,737	0.03%
2019/07/04	10	24.55	0	0.00	24.55	10	3,767	0.27%
2019/07/03	10	24.85	0	0.00	24.35	10	3,805	0.26%
2019/07/02	0	0.00	2	24.45	24.70	-2	3,944	-0.05%
2019/07/01	0	0.00	6	24.63	24.55	-6	4,125	-0.15%
2019/06/26	0	0.00	1	23.55	24.05	-1	4,440	-0.02%
2019/06/25	5	24.55	0	0.00	23.80	5	4,685	0.11%
2019/06/24	1	24.55	0	0.00	24.75	1	4,787	0.02%
2019/06/21	5	24.35	0	0.00	24.15	5	5,136	0.10%
2019/06/20	2	24.28	0	0.00	24.50	2	6,134	0.03%
2019/06/19	5	24.00	0	0.00	23.95	5	6,248	0.08%
2019/06/14	0	0.00	8	23.73	23.70	-8	6,801	-0.12%
2019/06/13	0	0.00	1	23.80	23.95	-1	6,929	-0.01%
2019/05/31	3	22.62	0	0.00	22.55	3	9,617	0.03%
2019/05/29	1	21.80	4	22.10	21.80	-3	9,630	-0.03%
2019/05/27	0	0.00	2	23.50	23.50	-2	9,820	-0.02%
2019/05/23	1	24.35	2	24.13	23.90	-1	10,053	-0.01%
2019/05/20	0	0.00	2	24.50	24.70	-2	10,965	-0.02%
2019/05/17	2	24.85	0	0.00	24.00	2	11,207	0.02%
2019/05/16	1	24.30	0	0.00	24.10	1	11,437	0.01%
2019/05/14	2	25.18	0	0.00	25.40	2	12,058	0.02%
2019/05/10	1	25.55	0	0.00	25.15	1	12,315	0.01%
2019/05/09	4	26.01	1	25.30	25.10	3	12,349	0.02%
2019/05/03	2	27.93	0	0.00	27.90	2	12,709	0.02%
2019/04/30	8	27.74	2	27.75	27.40	6	12,594	0.05%
2019/04/29	1	25.70	0	0.00	26.35	1	12,279	0.01%
2019/04/26	1	26.95	0	0.00	26.90	1	12,129	0.01%
2019/04/23	3	27.97	9	28.15	27.90	-6	11,946	-0.05%
2019/04/19	3	27.95	4	28.00	28.05	-1	11,701	-0.01%
2019/04/18	8	27.85	9	28.00	27.30	-1	11,659	-0.01%
2019/04/17	1	28.00	0	0.00	27.70	1	11,597	0.01%
2019/04/15	2	27.65	0	0.00	27.25	2	11,483	0.02%
2019/04/12	5	27.85	11	28.28	27.15	-6	11,417	-0.05%
2019/04/11	1	29.05	0	0.00	29.05	1	11,127	0.01%
2019/04/10	1	29.80	1	30.15	30.00	0	11,045	0.00%
2019/04/09	2	30.15	10	29.86	29.80	-8	10,984	-0.07%
2019/04/08	15	30.32	2	30.35	30.30	13	10,929	0.12%
2019/04/03	5	29.86	7	30.39	29.65	-2	10,710	-0.02%
2019/04/02	8	28.81	8	28.69	29.25	0	10,505	0.00%
2019/04/01	7	29.52	1	29.10	29.05	6	10,394	0.06%
2019/03/29	1	28.00	0	0.00	29.25	1	10,284	0.01%
2019/03/28	1	30.05	1	30.15	28.55	0	10,130	0.00%
2019/03/27	1	30.10	3	30.13	30.05	-2	9,875	-0.02%
2019/03/26	16	30.12	0	0.00	30.00	16	9,735	0.16%
2019/03/25	2	29.40	15.3	30.71	30.80	-13.3	9,359	-0.14%
2019/03/21	0	0.00	1	27.50	28.10	-1	8,202	-0.01%
2019/03/20	0	0.00	67	26.80	27.30	-67	8,088	-0.83%
2019/03/19	12.3	27.85	2	28.20	27.60	10.3	7,903	0.13%
2019/03/18	0	0.00	2	27.45	27.45	-2	7,643	-0.03%
2019/03/15	7	28.88	8	28.51	27.65	-1	7,510	-0.01%
2019/03/14	5	28.20	6	27.94	28.00	-1	7,196	-0.01%
2019/03/13	14	28.17	12	27.92	28.10	2	6,927	0.03%
2019/03/12	82	25.82	31	25.73	26.80	51	5,852	0.87%
2019/03/11	10	24.37	20	24.78	24.40	-10	5,455	-0.18%
2019/03/08	3	22.75	0	0.00	23.85	3	5,194	0.06%
2019/03/06	6	24.28	11	24.63	24.30	-5	4,925	-0.10%
2019/03/05	3	23.85	0	0.00	23.90	3	4,732	0.06%
2019/03/04	11	24.10	0	0.00	24.25	11	4,685	0.23%
2019/02/27	1	23.40	1	23.55	23.55	0	4,625	0.00%
2019/02/26	6	24.62	0	0.00	24.30	6	4,480	0.13%
2019/02/25	2	24.80	7	25.52	25.45	-5	4,305	-0.12%
2019/02/22	7	25.18	0	0.00	25.05	7	4,125	0.17%
2019/02/21	18	25.22	17	25.09	25.45	1	4,023	0.02%
2019/02/20	6	25.14	16	25.63	25.85	-10	3,756	-0.27%
2019/02/19	0	0.00	2	23.35	23.50	-2	3,215	-0.06%
2019/02/18	26	23.50	17	23.74	22.90	9	3,011	0.30%
2019/02/15	31	23.27	29	23.72	23.60	2	2,733	0.07%
2019/02/14	1	23.15	18	22.81	22.70	-17	2,482	-0.68%
2019/02/13	47	22.45	63	22.68	22.40	-16	2,328	-0.69%
2019/02/12	20	21.10	54	21.45	21.65	-34	1,853	-1.83%
2019/02/11	5	19.70	10	19.85	19.70	-5	1,579	-0.32%
2019/01/29	0	0.00	14	19.64	19.75	-14	1,389	-1.01%
2019/01/28	30	20.08	43	20.10	20.00	-13	1,319	-0.99%
2019/01/25	4	18.59	17	18.81	18.95	-13	1,057	-1.23%
2019/01/21	5	17.25	0	0.00	17.10	5	779	0.64%
2019/01/17	20	17.10	0	0.00	17.10	20	797	2.51%
2019/01/14	10	16.85	0	0.00	16.85	10	803	1.24%
2019/01/08	0	0.00	1	16.90	17.10	-1	804	-0.12%
2019/01/07	0	0.00	2	16.85	16.80	-2	792	-0.25%
2019/01/04	1	16.50	3	16.60	16.75	-2	793	-0.25%
2019/01/02	0	0.00	1	16.70	16.55	-1	832	-0.12%
2018/12/27	2	17.18	4	17.03	17.00	-2	855	-0.23%
2018/12/22	2	16.63	11	16.60	16.65	-9	884	-1.02%
2018/12/21	0	0.00	3	16.58	16.65	-3	889	-0.34%
2018/12/18	5	16.62	0	0.00	16.60	5	896	0.56%
2018/12/13	0	0.00	10	17.69	17.70	-10	885	-1.13%
2018/12/12	2	17.10	3	17.10	17.20	-1	849	-0.12%
2018/12/07	5	17.15	2	17.20	17.15	3	836	0.36%
2018/12/06	7	17.21	0	0.00	16.95	7	834	0.84%
2018/12/05	2	17.50	0	0.00	17.50	2	820	0.24%
2018/12/04	5	18.00	13	17.95	17.90	-8	824	-0.97%
2018/11/29	6	16.70	0	0.00	16.55	6	787	0.76%
2018/11/28	1	16.70	1	16.80	16.75	0	791	0.00%
2018/11/14	0	0.00	4	16.50	16.05	-4	826	-0.48%
2018/11/09	7	15.83	0	0.00	15.85	7	806	0.87%
2018/10/31	0	0.00	1	14.40	14.45	-1	901	-0.11%
2018/10/11	1	15.00	5	15.20	15.05	-4	1,136	-0.35%
2018/10/09	1	16.75	0	0.00	16.65	1	1,205	0.08%
2018/10/03	0	0.00	3	18.15	17.85	-3	1,214	-0.25%
2018/10/01	0	0.00	1	17.60	17.55	-1	1,209	-0.08%
2018/09/05	1	17.75	0	0.00	17.85	1	1,914	0.05%
2018/08/30	7	17.59	0	0.00	17.45	7	2,434	0.29%
2018/08/28	3	17.32	0	0.00	17.10	3	2,466	0.12%
2018/08/27	0	0.00	3	17.30	17.30	-3	2,485	-0.12%
2018/08/24	2	17.05	1	17.00	16.95	1	2,535	0.04%
2018/08/22	0	0.00	1	16.75	16.75	-1	2,606	-0.04%
2018/08/21	4	16.66	2	16.70	16.75	2	2,679	0.07%
2018/08/16	1	16.40	0	0.00	16.40	1	2,731	0.04%
2018/08/15	1	16.60	0	0.00	16.50	1	2,740	0.04%
2018/08/13	2	16.80	0	0.00	16.65	2	2,715	0.07%
2018/08/10	20	17.20	0	0.00	17.15	20	2,697	0.74%
2018/08/09	1	17.20	0	0.00	17.25	1	2,684	0.04%
2018/08/06	14	18.19	2	17.95	17.85	12	2,634	0.46%
2018/08/03	0	0.00	10	19.00	18.90	-10	2,565	-0.39%
2018/07/30	12	18.95	0	0.00	18.90	12	2,530	0.47%
2018/07/26	4	18.84	0	0.00	18.85	4	2,515	0.16%
2018/07/24	0	0.00	26	19.32	19.40	-26	2,471	-1.05%
2018/07/23	1	19.05	3	19.30	19.05	-2	2,432	-0.08%
2018/07/17	0	0.00	9	19.71	19.25	-9	2,398	-0.38%
2018/07/13	10	19.20	0	0.00	19.40	10	2,292	0.44%
2018/07/11	9	19.35	0	0.00	18.95	9	2,280	0.39%
2018/07/10	0	0.00	2	19.55	19.55	-2	2,265	-0.09%
2018/07/09	14	19.50	0	0.00	19.60	14	2,264	0.62%
2018/07/06	2	18.95	0	0.00	19.10	2	2,246	0.09%
2018/07/05	5	19.80	5	19.00	19.00	0	2,236	0.00%
2018/07/04	15	19.30	0	0.00	19.55	15	2,231	0.67%
2018/07/03	1	19.55	1	19.25	19.10	0	2,220	0.00%
2018/06/29	1	19.00	0	0.00	18.95	1	2,159	0.05%
2018/06/28	3	18.57	0	0.00	18.85	3	2,151	0.14%
2018/06/27	1	18.55	0	0.00	18.60	1	2,146	0.05%
2018/06/26	1	18.75	0	0.00	18.80	1	2,207	0.05%
2018/06/25	2	19.00	0	0.00	19.00	2	2,195	0.09%
2018/06/21	2	19.35	11	19.49	19.30	-9	2,186	-0.41%
2018/06/20	5	19.20	0	0.00	19.20	5	2,188	0.23%
2018/06/19	2	19.70	1	19.75	19.65	1	2,154	0.05%
2018/06/15	3	20.50	6	20.79	20.45	-3	2,120	-0.14%
2018/06/14	6	20.58	6	20.60	20.40	0	2,081	0.00%
2018/06/13	19	21.78	13	22.05	21.05	6	2,053	0.29%
2018/06/12	5	20.55	16	21.60	21.65	-11	1,724	-0.64%
2018/06/08	1	19.55	0	0.00	19.25	1	1,310	0.08%
2018/06/05	11	19.05	2	19.00	19.00	9	1,306	0.69%
2018/06/01	1	19.60	0	0.00	19.10	1	1,329	0.08%
2018/05/31	0	0.00	1	19.45	19.40	-1	1,288	-0.08%
2018/05/30	0	0.00	1	19.40	19.15	-1	1,319	-0.08%
2018/05/29	1	19.10	3	19.12	19.20	-2	1,272	-0.16%
2018/05/28	1	18.35	6	18.40	18.35	-5	1,215	-0.41%
2018/05/22	6	17.60	1	17.80	17.60	5	1,289	0.39%
2018/05/21	10	17.65	0	0.00	17.80	10	1,292	0.77%
2018/05/09	2	17.65	0	0.00	17.70	2	1,381	0.14%
2018/04/20	1	17.85	0	0.00	17.90	1	1,572	0.06%
2018/04/17	0	0.00	5	18.05	17.80	-5	1,607	-0.31%
2018/04/10	2	18.40	0	0.00	18.25	2	1,882	0.11%
2018/04/03	0	19.15	0	0.00	18.85	0	2,132	0.00%
2018/04/02	0	0.00	5	19.40	19.25	-5	2,194	-0.23%
2018/03/31	0	21.20	0	0.00	19.30	0	2,235	0.00%
2018/03/28	0	0.00	7	19.09	19.15	-7	2,193	-0.32%
2018/03/27	0	0.00	21	19.35	19.35	-21	2,223	-0.94%
2018/03/23	1	18.90	0	0.00	18.90	1	2,364	0.04%
2018/03/21	0	0.00	2	19.80	19.85	-2	2,338	-0.09%
2018/03/16	10	19.65	0	0.00	20.05	10	2,287	0.44%
2018/03/15	10	19.80	10	19.95	19.75	0	2,244	0.00%
2018/03/14	0	0.00	12	19.80	19.85	-12	2,228	-0.54%
2018/03/13	2	19.55	0	0.00	19.65	2	2,199	0.09%
2018/03/12	20	19.30	0	0.00	19.00	20	2,135	0.94%
2018/03/09	1	19.05	0	0.00	18.90	1	2,118	0.05%
2018/03/08	15	18.92	0	0.00	19.15	15	2,123	0.71%
2018/03/05	1	19.10	11	19.35	18.50	-10	2,153	-0.46%
2018/02/27	2	18.90	11	18.79	18.75	-9	2,113	-0.43%
2018/02/26	11	19.12	0	0.00	18.85	11	2,200	0.50%
2018/02/23	0	0.00	2	19.30	19.40	-2	2,158	-0.09%
2018/02/21	10	17.40	0	0.00	17.35	10	2,116	0.47%
2018/02/12	1	16.80	0	0.00	16.80	1	2,117	0.05%
2018/02/06	2	17.05	0	0.00	17.20	2	2,147	0.09%
2018/01/24	0	0.00	3	19.40	19.55	-3	2,459	-0.12%
2018/01/23	0	0.00	1	19.30	19.20	-1	2,452	-0.04%
2018/01/19	6	19.45	1	19.55	19.45	5	2,480	0.20%
2018/01/18	1	19.95	0	0.00	19.90	1	2,460	0.04%
2018/01/17	0	0.00	7	20.25	20.30	-7	2,460	-0.28%
2018/01/16	3	20.30	0	0.00	20.25	3	2,496	0.12%
2018/01/15	0	0.00	3	20.05	19.85	-3	2,494	-0.12%
2018/01/11	2	19.48	0	0.00	19.60	2	2,596	0.08%
2018/01/10	5	19.55	5	19.75	19.40	0	2,603	0.00%
2018/01/09	0	0.00	14	19.90	19.85	-14	2,612	-0.54%
2018/01/08	0	0.00	1	20.50	19.95	-1	2,638	-0.04%
2018/01/05	7	20.96	15	20.68	20.40	-8	2,613	-0.31%
2018/01/04	2	19.93	19	20.05	20.35	-17	2,478	-0.69%
2018/01/03	7	20.25	0	0.00	20.30	7	2,447	0.29%
2018/01/02	38	20.67	24	20.38	20.10	14	2,450	0.57%