茂矽 (2342)-第一金-大稻埕券商分點個股進出

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

茂矽

(2342)

可現股當沖

股價
32.70
漲跌
▼0.05
漲幅
-0.15%
成交量
241張
產業
上市半導體類股
441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

茂矽 (2342)籌碼相關－第一金-大稻埕券商分點個股進出

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-大稻埕券商分點個股進出
第一金-大稻埕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
2024/06/25	0	0.00	3	31.95	32.75	-3	435	-0.69%
2024/06/24	0	0.00	1	32.90	32.70	-1	433	-0.23%
2024/06/17	0	33.50	1	33.50	33.55	-1	432	-0.23%
2024/05/21	0	0.00	0	31.50	31.60	0	708	0.00%
2024/05/14	0	0.00	4	32.06	32.15	-4	714	-0.56%
2024/05/13	0	0.00	1	31.10	31.25	-1	697	-0.14%
2024/05/06	0	0.00	1	30.75	30.75	-1	704	-0.14%
2024/04/19	1.1	29.52	0	0.00	29.70	1.1	720	0.15%
2024/04/18	2	30.70	0	0.00	30.80	2	709	0.28%
2024/04/17	1	32.25	0	0.00	31.00	1	711	0.14%
2024/04/12	2	32.00	0	0.00	32.00	2	681	0.29%
2024/04/10	0	0.00	4	32.70	32.40	-4	684	-0.58%
2024/03/29	2	31.75	0	0.00	31.90	2	683	0.29%
2024/03/28	0.1	31.85	0	0.00	31.95	0.1	681	0.01%
2024/03/27	1	31.50	0	0.00	31.65	1	680	0.15%
2024/03/26	2	32.70	0	0.00	31.90	2	677	0.30%
2024/03/22	0	0.00	0	32.70	32.55	0	663	0.00%
2024/03/19	0	33.25	0	0.00	33.15	0	656	0.00%
2024/03/13	0	0.00	1	32.80	32.80	-1	607	-0.16%
2024/03/11	2	35.65	1	35.65	34.70	1	563	0.18%
2024/03/08	0	0.00	3	32.72	33.65	-3	393	-0.76%
2024/03/06	0	0.00	4	31.00	31.05	-4	333	-1.20%
2024/02/22	1	32.20	0	0.00	32.20	1	337	0.30%
2024/02/20	0	0.00	1	32.40	32.15	-1	349	-0.29%
2024/02/16	5	32.18	0	0.00	32.20	5	347	1.44%
2024/02/02	0	0.00	14	31.10	31.00	-14	339	-4.13%
2024/02/01	0	0.00	6	31.03	31.00	-6	338	-1.77%
2024/01/29	1	31.55	0	0.00	31.65	1	329	0.30%
2024/01/10	1.1	32.58	0	0.00	32.40	1.1	302	0.36%
2024/01/03	0	0.00	2	34.10	34.00	-2	285	-0.70%
2024/01/02	0.1	34.64	0	0.00	34.55	0.1	282	0.04%
2023/12/29	2	35.30	0	0.00	35.00	2	281	0.71%
2023/12/27	0	0.00	6	35.03	34.90	-6	273	-2.19%
2023/12/19	2	34.00	0	0.00	33.95	2	264	0.76%
2023/12/18	1	34.70	0	0.00	34.55	1	262	0.38%
2023/12/15	1	35.10	3	35.00	34.75	-2	262	-0.76%
2023/12/11	1	34.65	2	35.30	34.65	-1	255	-0.39%
2023/12/08	3	35.35	0	0.00	35.35	3	252	1.19%
2023/12/05	1	35.40	0	0.00	35.35	1	253	0.39%
2023/12/04	0	0.00	2	35.95	35.85	-2	256	-0.78%
2023/12/01	1	35.70	0	0.00	35.65	1	258	0.39%
2023/11/30	1	36.00	0	0.00	35.95	1	258	0.39%
2023/11/29	0	0.00	1	35.65	35.60	-1	259	-0.39%
2023/11/28	1	35.70	4	35.15	35.70	-3	265	-1.13%
2023/11/27	2	35.50	0	0.00	35.20	2	264	0.76%
2023/11/22	2	35.90	0	0.00	35.80	2	273	0.73%
2023/11/21	1	35.80	2	35.85	35.75	-1	276	-0.36%
2023/11/20	2	35.65	0	0.00	36.05	2	276	0.72%
2023/11/16	0	0.00	5	33.88	34.00	-5	264	-1.89%
2023/11/15	0	0.00	1	34.20	34.00	-1	267	-0.37%
2023/11/13	0	0.00	1	33.70	33.60	-1	275	-0.36%
2023/11/09	0	0.00	1	34.15	34.00	-1	284	-0.35%
2023/11/01	1	33.20	0	0.00	33.25	1	375	0.27%
2023/10/27	0	0.00	1	34.15	33.85	-1	391	-0.26%
2023/10/20	1.1	33.57	0	0.00	34.30	1.1	423	0.26%
2023/10/18	1	35.25	0	0.00	34.50	1	439	0.23%
2023/10/16	1	35.10	4	35.01	34.95	-3	454	-0.66%
2023/10/11	0.1	35.30	0	0.00	35.05	0.1	499	0.02%
2023/10/05	0	0.00	5	35.58	35.65	-5	560	-0.90%
2023/10/04	3	35.40	0	0.00	35.30	3	643	0.47%
2023/09/27	2	35.00	0	0.00	35.00	2	722	0.28%
2023/09/26	1	35.15	0	0.00	35.15	1	740	0.14%
2023/09/19	4	36.41	0	0.00	36.25	4	764	0.52%
2023/09/13	1	36.45	0	0.00	36.55	1	787	0.13%
2023/09/08	0	0.00	1	36.50	36.30	-1	816	-0.12%
2023/09/04	1	37.20	0	0.00	37.40	1	855	0.12%
2023/08/23	0	0.00	0.6	34.95	35.15	-0.6	904	-0.07%
2023/08/09	10	38.45	0	0.00	38.20	10	946	1.06%
2023/08/01	2	40.20	0	0.00	40.35	2	982	0.20%
2023/07/31	8	40.20	0	0.00	40.60	8	989	0.81%
2023/07/28	1	40.50	0	0.00	40.60	1	990	0.10%
2023/07/27	0	0.00	8	40.75	40.75	-8	998	-0.80%
2023/07/26	2	39.70	0	0.00	39.65	2	1,003	0.20%
2023/07/24	3	39.95	0	0.00	39.90	3	1,031	0.29%
2023/07/21	3	40.40	0	0.00	40.35	3	1,063	0.28%
2023/07/19	0	0.00	5	41.40	40.70	-5	1,140	-0.44%
2023/07/18	8	41.06	0	0.00	40.65	8	1,246	0.64%
2023/07/17	0	0.00	5	41.54	41.60	-5	1,338	-0.37%
2023/07/14	0	0.00	12	41.00	40.85	-12	1,485	-0.81%
2023/07/13	5	41.20	6	41.86	40.70	-1	1,502	-0.07%
2023/07/12	6	41.54	3	42.35	41.60	3	1,511	0.20%
2023/07/10	15	41.86	4	41.70	40.85	11	1,508	0.73%
2023/07/07	1	39.95	0	0.00	39.90	1	1,503	0.07%
2023/07/06	2	40.70	2	40.75	40.75	0	1,544	0.00%
2023/07/04	1	40.50	0	0.00	40.40	1	1,634	0.06%
2023/06/27	1	39.70	0	0.00	39.55	1	3,073	0.03%
2023/06/20	1	40.00	0	0.00	40.15	1	3,376	0.03%
2023/06/15	2	41.00	0	0.00	40.70	2	3,466	0.06%
2023/06/14	0	0.00	3	41.40	41.05	-3	3,467	-0.09%
2023/06/13	4	41.26	0	0.00	41.20	4	3,465	0.12%
2023/06/12	4	40.43	0	0.00	40.80	4	3,454	0.12%
2023/06/09	0	0.00	2	40.55	40.60	-2	3,448	-0.06%
2023/06/08	1	40.40	0	0.00	40.15	1	3,467	0.03%
2023/06/06	1	40.95	0	0.00	40.50	1	3,489	0.03%
2023/05/29	2	41.00	0	0.00	40.95	2	3,562	0.06%
2023/05/18	0	0.00	1	39.30	39.60	-1	3,569	-0.03%
2023/05/12	0	0.00	1	38.65	39.25	-1	3,618	-0.03%
2023/05/11	0	0.00	1	38.65	38.50	-1	3,632	-0.03%
2023/05/03	3	41.42	0	0.00	41.25	3	3,692	0.08%
2023/05/02	0	0.00	1	41.90	42.00	-1	3,695	-0.03%
2023/04/28	1	41.70	0	0.00	41.65	1	3,697	0.03%
2023/04/27	1	40.95	1	41.60	41.50	0	3,677	0.00%
2023/04/26	1	41.55	1	41.15	41.30	0	3,663	0.00%
2023/04/25	0	0.00	4	42.21	41.75	-4	3,631	-0.11%
2023/04/24	2	43.90	0	0.00	43.35	2	3,615	0.06%
2023/04/21	1	43.75	4	45.10	43.80	-3	3,582	-0.08%
2023/04/20	0	0.00	0.1	47.35	47.30	-0.1	3,469	0.00%
2023/04/19	0	0.00	3	46.63	46.95	-3	3,372	-0.09%
2023/04/18	0	0.00	6	45.83	45.35	-6	3,212	-0.19%
2023/04/17	0	0.00	8	46.04	46.00	-8	3,188	-0.25%
2023/04/14	0	0.00	4	45.76	45.65	-4	3,159	-0.13%
2023/04/13	2	45.90	0	0.00	44.85	2	3,111	0.06%
2023/04/11	2	45.95	0	0.00	46.35	2	3,008	0.07%
2023/04/10	0	0.00	15	46.15	46.15	-15	2,969	-0.51%
2023/04/07	3	46.32	0	0.00	46.20	3	2,919	0.10%
2023/04/06	5	47.62	1	48.00	47.00	4	2,861	0.14%
2023/03/31	1	47.40	0	0.00	47.30	1	2,763	0.04%
2023/03/30	3	47.10	1	47.10	47.70	2	2,673	0.07%
2023/03/29	11	47.53	9	46.63	47.80	2	2,497	0.08%
2023/03/28	41	47.27	16	46.65	46.90	25	1,999	1.25%
2023/03/27	0	0.00	2	45.55	44.75	-2	1,418	-0.14%
2023/03/24	1	44.00	2	44.08	43.40	-1	1,310	-0.08%
2023/03/23	1	44.65	1	41.70	44.75	0	1,251	0.00%
2023/03/22	0	41.35	0	0.00	41.50	0	1,116	0.00%
2023/03/20	1	42.25	1	41.95	41.35	0	1,096	0.00%
2023/03/10	1	40.50	0	0.00	40.55	1	1,109	0.09%
2023/03/08	0	0.00	1.1	42.54	42.45	-1.1	1,186	-0.09%
2023/03/06	2	42.23	2	42.00	41.70	0	1,420	0.00%
2023/02/22	0	0.00	1	41.90	42.25	-1	1,422	-0.07%
2023/02/20	1	43.20	1	42.60	42.20	0	1,390	0.00%
2023/02/16	0	0.00	1	41.90	41.85	-1	1,388	-0.07%
2023/02/15	1	42.10	0	0.00	41.75	1	1,394	0.07%
2023/02/14	2	41.38	0	0.00	41.20	2	1,364	0.15%
2023/02/09	0	0.00	1	41.90	41.70	-1	1,353	-0.07%
2023/02/08	0	0.00	1	41.40	41.30	-1	1,342	-0.07%
2023/02/06	0	0.00	1	41.30	41.00	-1	1,385	-0.07%
2023/02/03	2	41.80	0	0.00	41.20	2	1,443	0.14%
2023/02/02	0	0.00	1	41.30	42.00	-1	1,448	-0.07%
2023/02/01	4	40.74	0	0.00	41.70	4	1,396	0.29%
2023/01/16	0	0.00	1	38.10	38.50	-1	1,370	-0.07%
2023/01/12	0	0.00	2	39.25	38.75	-2	1,403	-0.14%
2023/01/10	2	38.60	1	38.90	38.40	1	1,502	0.07%
2023/01/09	1	38.80	0	0.00	38.70	1	1,508	0.07%
2022/12/29	1	36.75	1	37.40	37.35	0	1,555	0.00%
2022/12/28	1	37.15	2	37.18	37.10	-1	1,561	-0.06%
2022/12/21	1	38.00	0	0.00	37.90	1	1,589	0.06%
2022/12/16	1	39.40	7	39.50	39.30	-6	1,617	-0.37%
2022/12/12	1	40.50	0	0.00	40.35	1	1,623	0.06%
2022/12/09	0	0.00	1	41.70	41.20	-1	1,618	-0.06%
2022/12/08	3	41.00	1	41.25	41.25	2	1,617	0.12%
2022/12/06	0	0.00	0.1	41.35	41.35	-0.1	1,659	0.00%
2022/12/05	2	42.15	5	42.91	42.25	-3	1,662	-0.18%
2022/11/30	5	42.12	3	42.02	41.75	2	1,588	0.13%
2022/11/29	7	41.96	1	41.45	41.50	6	1,566	0.38%
2022/11/28	2	41.63	2	41.95	42.40	0	1,378	0.00%
2022/11/25	0	0.00	1	38.55	38.55	-1	1,294	-0.08%
2022/11/21	0	0.00	1	37.50	37.30	-1	1,240	-0.08%
2022/11/18	1	37.70	0	0.00	37.35	1	1,271	0.08%
2022/11/17	0	0.00	2	37.53	37.85	-2	1,270	-0.16%
2022/11/16	5	36.95	0	0.00	37.10	5	1,270	0.39%
2022/11/14	0	0.00	1	37.20	37.15	-1	1,282	-0.08%
2022/11/09	0	0.00	1	37.00	36.40	-1	1,297	-0.08%
2022/11/08	1	36.00	0	0.00	35.75	1	1,299	0.08%
2022/11/03	0	0.00	2	35.50	36.25	-2	1,352	-0.15%
2022/11/02	3	36.10	1	36.60	36.00	2	1,393	0.14%
2022/11/01	5	34.60	4	35.90	35.95	1	1,358	0.07%
2022/10/31	0	0.00	3	34.37	34.75	-3	1,315	-0.23%
2022/10/28	3	33.63	0	0.00	32.70	3	1,308	0.23%
2022/10/19	2	33.60	2	34.35	34.50	0	1,301	0.00%
2022/10/18	0	0.00	6	33.50	33.40	-6	1,212	-0.50%
2022/10/17	0	0.00	5	30.65	31.50	-5	1,177	-0.42%
2022/10/14	0	0.00	1	32.00	31.80	-1	1,176	-0.08%
2022/10/13	1	30.70	2	30.25	30.10	-1	1,176	-0.08%
2022/10/06	0	0.00	1	36.15	35.75	-1	1,162	-0.09%
2022/10/05	1	35.60	0	0.00	35.30	1	1,174	0.09%
2022/10/04	0	0.00	5	35.24	35.60	-5	1,184	-0.42%
2022/10/03	2	34.50	0	0.00	34.45	2	1,186	0.17%
2022/09/30	3	33.40	3	33.40	34.50	0	1,203	0.00%
2022/09/26	1	35.50	0	0.00	35.65	1	1,227	0.08%
2022/09/21	5	39.85	0	0.00	39.35	5	1,241	0.40%
2022/09/16	6	41.15	0	0.00	41.05	6	1,275	0.47%
2022/09/15	2	41.05	1	40.90	41.30	1	1,303	0.08%
2022/09/14	7	41.51	4	41.90	41.70	3	1,322	0.23%
2022/09/08	0	0.00	1	39.75	40.85	-1	1,291	-0.08%
2022/09/07	1	37.90	1	38.30	38.50	0	1,290	0.00%
2022/09/06	1	38.70	0	0.00	38.65	1	1,293	0.08%
2022/09/05	0	0.00	3	41.85	40.50	-3	1,300	-0.23%
2022/09/02	0	0.00	1	40.60	40.50	-1	1,291	-0.08%
2022/09/01	1	40.10	0	0.00	40.05	1	1,293	0.08%
2022/08/16	3	41.00	0	0.00	40.35	3	2,030	0.15%
2022/08/15	2	40.05	2	40.40	40.55	0	2,065	0.00%
2022/08/12	2	39.90	2	40.10	40.00	0	2,091	0.00%
2022/08/11	2	39.60	2	39.80	39.65	0	2,152	0.00%
2022/08/05	0	0.00	2	38.40	38.25	-2	2,466	-0.08%
2022/08/03	1	39.00	1	37.35	37.20	0	2,514	0.00%
2022/08/01	0	0.00	1	37.25	37.30	-1	2,474	-0.04%
2022/07/29	0	0.00	1	37.70	37.80	-1	2,478	-0.04%
2022/07/26	1	38.00	0	0.00	37.10	1	2,467	0.04%
2022/07/25	1	37.50	0	0.00	38.30	1	2,470	0.04%
2022/06/27	0	0.00	2	41.45	42.15	-2	2,445	-0.08%
2022/06/23	2	40.30	0	0.00	40.40	2	2,413	0.08%
2022/06/22	0	0.00	4	39.55	39.90	-4	2,389	-0.17%
2022/06/20	1	39.55	0	0.00	39.35	1	2,357	0.04%
2022/06/17	0	0.00	1	40.80	41.30	-1	2,336	-0.04%
2022/06/10	1	43.80	0	0.00	43.80	1	2,282	0.04%
2022/06/06	3	44.15	0	0.00	43.80	3	2,247	0.13%
2022/06/02	7	45.97	2	45.10	45.25	5	2,224	0.22%
2022/05/31	2	44.90	4	44.94	45.80	-2	2,030	-0.10%
2022/05/26	1	43.95	0	0.00	42.75	1	1,712	0.06%
2022/05/25	0	0.00	1	42.55	44.45	-1	1,671	-0.06%
2022/05/24	1	42.50	0	0.00	42.30	1	1,615	0.06%
2022/05/23	1	42.70	2	43.00	42.60	-1	1,568	-0.06%
2022/05/19	2	42.05	0	0.00	42.70	2	1,518	0.13%
2022/05/18	10	42.05	11	42.31	43.20	-1	1,449	-0.07%
2022/05/17	3	42.00	3	42.15	42.15	0	1,358	0.00%
2022/05/16	2	40.45	3	41.57	41.90	-1	1,244	-0.08%
2022/05/13	2	39.55	3	38.83	40.15	-1	1,131	-0.09%
2022/05/12	1	38.30	0	0.00	37.40	1	1,082	0.09%
2022/05/11	1	38.70	0	0.00	38.70	1	1,075	0.09%
2022/05/04	0	0.00	1	37.00	37.30	-1	1,136	-0.09%
2022/05/03	0	0.00	1	37.00	36.90	-1	1,156	-0.09%
2022/04/28	0	0.00	0	35.90	35.60	0	1,190	0.00%
2022/04/27	1	34.40	0	0.00	35.45	1	1,193	0.08%
2022/04/26	0	0.00	0.2	36.20	36.10	-0.2	1,182	-0.01%
2022/04/25	1	36.00	0	0.00	36.15	1	1,187	0.08%
2022/04/22	0	0.00	0.3	38.20	38.25	-0.3	1,188	-0.03%
2022/04/07	1	41.10	0	0.00	41.00	1	1,691	0.06%
2022/03/25	1	44.10	1	44.00	43.25	0	2,705	0.00%
2022/03/21	0	0.00	1	43.75	43.35	-1	2,874	-0.03%
2022/03/18	1	44.05	0	0.00	43.90	1	2,996	0.03%
2022/03/17	1	43.50	1	43.80	44.05	0	3,067	0.00%
2022/03/16	0	0.00	10	41.82	42.30	-10	3,201	-0.31%
2022/03/15	0	0.00	7	42.10	41.80	-7	3,406	-0.21%
2022/03/14	0	0.00	13	42.75	43.25	-13	3,968	-0.33%
2022/03/10	15	43.95	1	43.45	43.50	14	5,478	0.26%
2022/03/07	1	41.85	0	0.00	42.10	1	5,887	0.02%
2022/03/02	8	44.03	9	44.49	44.70	-1	6,219	-0.02%
2022/02/25	3	43.30	0	0.00	43.20	3	6,581	0.05%
2022/02/24	2	44.10	0	0.00	43.10	2	6,684	0.03%
2022/02/23	10	45.40	10	45.73	45.30	0	6,885	0.00%
2022/02/21	10	46.60	0	0.00	46.55	10	7,428	0.13%
2022/01/04	1	51.50	1	49.45	49.45	0	8,809	0.00%
2021/12/29	0	0.00	3	50.13	50.30	-3	8,616	-0.03%
2021/12/28	1	50.70	1	50.80	50.40	0	8,579	0.00%
2021/12/27	9	51.41	6	51.42	51.40	3	8,515	0.04%
2021/12/23	1	50.10	1	49.00	50.20	0	8,194	0.00%
2021/12/22	1	46.70	0	0.00	46.60	1	7,861	0.01%
2021/12/16	2	48.15	2	47.95	47.50	0	8,279	0.00%
2021/12/15	0	0.00	2	46.55	46.80	-2	8,248	-0.02%
2021/12/14	4	46.13	2	45.95	46.55	2	8,220	0.02%
2021/12/08	7	54.53	6	53.57	53.20	1	7,716	0.01%
2021/12/07	6	53.42	6	55.13	55.50	0	7,189	0.00%
2021/12/06	2	52.55	7.3	51.54	54.20	-5.3	6,201	-0.09%
2021/12/01	3	49.50	0	0.00	49.50	3	5,913	0.05%
2021/11/30	1	49.85	11	49.98	49.80	-10	5,838	-0.17%
2021/11/25	0	0.00	1	49.75	48.80	-1	5,840	-0.02%
2021/11/24	0	0.00	2.5	48.55	49.20	-2.5	5,749	-0.04%
2021/11/23	1	47.50	0	0.00	47.35	1	5,662	0.02%
2021/11/22	2	49.20	4	49.16	48.90	-2	5,906	-0.03%
2021/11/19	4	49.21	2	49.10	48.15	2	6,431	0.03%
2021/11/18	4	49.15	11	49.86	49.00	-7	6,376	-0.11%
2021/11/15	1	46.35	0	0.00	47.00	1	5,813	0.02%
2021/11/08	4	43.35	0.6	43.35	43.35	3.4	5,862	0.06%
2021/11/03	2	45.43	2	44.85	44.75	0	5,954	0.00%
2021/11/02	5	45.00	1	46.50	44.60	4	6,113	0.07%
2021/11/01	0	0.00	3.3	47.73	49.50	-3.3	5,877	-0.06%
2021/10/29	0	0.00	1	46.50	45.45	-1	5,638	-0.02%
2021/10/26	0	0.00	4.5	45.70	45.05	-4.5	5,816	-0.08%
2021/10/25	0	0.00	1	44.35	44.30	-1	5,752	-0.02%
2021/10/22	0	0.00	1	43.30	43.60	-1	5,818	-0.02%
2021/10/20	2	44.10	4	44.24	43.90	-2	5,968	-0.03%
2021/10/19	1	43.60	1	43.20	44.50	0	6,024	0.00%
2021/10/15	1	41.00	0	0.00	41.05	1	6,727	0.01%
2021/10/13	1	40.10	0	0.00	40.10	1	7,457	0.01%
2021/10/08	1	43.80	0	0.00	42.90	1	7,701	0.01%
2021/10/05	1	42.55	0	0.00	43.10	1	9,229	0.01%
2021/10/04	10	43.15	20	43.50	41.85	-10	9,528	-0.10%
2021/10/01	5	44.64	0	0.00	43.60	5	10,224	0.05%
2021/09/30	0	0.00	0	47.40	47.25	0	10,787	0.00%
2021/09/28	16	48.74	6	47.80	47.80	10	11,542	0.09%
2021/09/27	0	0.00	2	49.53	48.55	-2	11,664	-0.02%
2021/09/23	0	0.00	1	46.55	47.40	-1	11,730	-0.01%
2021/09/16	0	0.00	4	44.48	44.10	-4	11,721	-0.03%
2021/09/13	0	0.00	1	45.05	45.40	-1	12,019	-0.01%
2021/09/10	3	45.20	3	45.85	46.15	0	12,042	0.00%
2021/09/09	1	44.40	0	0.00	45.50	1	12,078	0.01%
2021/09/08	2	44.18	0	0.00	43.85	2	12,046	0.02%
2021/09/07	2	46.05	1	45.10	45.55	1	12,021	0.01%
2021/09/03	1	49.15	1	50.10	49.50	0	11,788	0.00%
2021/09/02	1	49.60	1	49.75	48.65	0	11,621	0.00%
2021/08/31	1	47.55	1	47.05	47.50	0	11,310	0.00%
2021/08/30	1	48.25	0.2	47.35	47.75	0.8	11,262	0.01%
2021/08/27	2.2	47.92	0.2	48.40	47.15	2	11,201	0.02%
2021/08/26	4	48.91	0	0.00	48.60	4	11,085	0.04%
2021/08/25	15.2	48.56	8	49.21	48.35	7.2	10,749	0.07%
2021/08/23	0	0.00	2	42.03	42.15	-2	9,919	-0.02%
2021/08/20	0	0.00	1	39.85	40.40	-1	9,902	-0.01%
2021/08/19	1	41.20	0	0.00	39.65	1	9,878	0.01%
2021/08/17	1	39.50	0	0.00	39.65	1	9,843	0.01%
2021/08/10	1	43.60	1	44.25	45.05	0	9,675	0.00%
2021/08/09	1	44.90	0	0.00	44.80	1	9,656	0.01%
2021/08/06	2	48.88	0	0.00	46.90	2	9,617	0.02%
2021/08/05	0	0.00	1	47.50	47.55	-1	9,441	-0.01%
2021/08/04	1	47.45	0	47.40	47.40	1	9,451	0.01%
2021/08/03	1	48.20	0	0.00	47.80	1	9,417	0.01%
2021/07/30	1	44.10	1	44.15	43.25	0	9,165	0.00%
2021/07/27	1	47.30	0	0.00	46.10	1	8,979	0.01%
2021/07/21	0	0.00	1	50.40	50.60	-1	8,497	-0.01%
2021/07/20	0	0.00	0.2	49.05	49.05	-0.2	8,084	0.00%
2021/07/19	4	48.69	14	48.21	49.30	-10	7,852	-0.13%
2021/07/16	10	46.80	0	0.00	46.55	10	7,650	0.13%
2021/07/15	1	46.05	2	46.00	47.40	-1	7,615	-0.01%
2021/07/14	0	0.00	1	50.30	47.45	-1	7,562	-0.01%
2021/07/13	152	51.21	163	48.57	49.70	-11	7,329	-0.15%	大買/大賣/
2021/07/12	15	50.54	1	51.10	51.20	14	6,666	0.21%
2021/07/09	0	0.00	1.7	46.40	47.20	-1.7	6,090	-0.03%
2021/07/08	2	47.83	2	48.10	46.10	0	5,809	0.00%
2021/07/07	2	44.20	2	43.88	44.40	0	5,141	0.00%
2021/07/06	2	42.88	0	0.00	42.25	2	4,645	0.04%
2021/07/05	0	0.00	5	43.37	43.85	-5	4,364	-0.11%
2021/07/02	0	0.00	1	39.60	39.90	-1	4,083	-0.02%
2021/07/01	2	38.30	2	37.15	37.05	0	4,101	0.00%
2021/06/30	0	0.00	38	38.47	38.40	-38	4,267	-0.89%
2021/06/24	31	35.35	1	36.65	36.35	30	4,741	0.63%
2021/06/23	1	34.20	1	36.05	36.05	0	4,649	0.00%
2021/06/21	0	0.00	1	33.50	33.45	-1	4,633	-0.02%
2021/06/18	1	35.30	21	34.75	35.25	-20	4,756	-0.42%
2021/06/17	4	33.99	0	0.00	34.20	4	4,805	0.08%
2021/06/16	17	33.91	0	0.00	33.80	17	4,838	0.35%
2021/06/15	5	34.70	0	0.00	34.50	5	4,909	0.10%
2021/06/07	1	31.70	0	0.00	32.50	1	5,654	0.02%
2021/05/20	0	0.00	4	29.00	29.00	-4	6,429	-0.06%
2021/05/19	0	0.00	1	28.95	30.60	-1	6,429	-0.02%
2021/05/18	0	0.00	1	28.20	28.90	-1	6,445	-0.02%
2021/05/17	1	26.90	1	27.55	26.30	0	6,449	0.00%
2021/05/14	1	29.50	0	0.00	29.20	1	6,429	0.02%
2021/05/13	1	29.70	1	29.55	29.70	0	6,430	0.00%
2021/05/11	3	32.95	0	0.00	32.05	3	6,399	0.05%
2021/05/03	2	37.03	0	0.00	36.45	2	6,780	0.03%
2021/04/28	2	38.78	1	38.75	38.75	1	6,899	0.01%
2021/04/27	1	39.30	0	0.00	39.15	1	7,066	0.01%
2021/04/23	1	41.00	1	41.40	40.80	0	7,495	0.00%
2021/04/22	0	0.00	1	38.90	39.95	-1	7,409	-0.01%
2021/04/20	0	0.00	5	39.92	39.90	-5	8,196	-0.06%
2021/04/19	1	37.90	0.3	38.41	39.05	0.7	8,140	0.01%
2021/04/16	2	38.90	0	0.00	38.60	2	8,137	0.02%
2021/04/15	1	37.50	0	0.00	37.90	1	8,149	0.01%
2021/04/14	1	37.10	0	0.00	38.00	1	8,148	0.01%
2021/04/13	0.8	38.60	0	0.00	38.60	0.8	8,179	0.01%
2021/04/12	2	39.58	40	39.31	38.80	-38	8,165	-0.47%
2021/04/09	3	41.32	0.2	41.40	40.50	2.8	8,139	0.03%
2021/04/08	40	42.86	0	0.00	42.55	40	8,041	0.50%
2021/04/07	1	44.20	5	43.16	42.20	-4	8,091	-0.05%
2021/04/06	2	41.88	2	42.03	43.00	0	8,301	0.00%
2021/04/01	6	41.93	9	42.13	40.20	-3	8,232	-0.04%
2021/03/31	2	40.10	2	40.30	39.25	0	7,778	0.00%
2021/03/26	1	38.70	0	0.00	38.60	1	7,860	0.01%
2021/03/25	0	0.00	3	39.32	38.75	-3	7,801	-0.04%
2021/03/24	1	39.00	1	38.90	38.75	0	7,770	0.00%
2021/03/23	5	40.10	9	39.42	39.50	-4	7,755	-0.05%
2021/03/22	2	39.13	0	0.00	38.90	2	7,628	0.03%
2021/03/18	1	39.20	0	0.00	38.45	1	7,802	0.01%
2021/03/17	2	38.20	0	0.00	38.95	2	7,788	0.03%
2021/03/16	4	39.85	0	0.00	38.90	4	7,819	0.05%
2021/03/15	7	39.36	6	39.66	39.65	1	7,665	0.01%
2021/03/12	0	0.00	5	38.40	38.55	-5	7,399	-0.07%
2021/03/11	2	36.30	0	0.00	37.10	2	7,510	0.03%
2021/03/04	1	36.50	0	0.00	36.30	1	8,219	0.01%
2021/03/03	1	37.00	0	0.00	37.10	1	8,467	0.01%
2021/02/26	3	38.77	1	38.45	38.40	2	8,536	0.02%
2021/02/25	1	38.60	0	0.00	38.30	1	8,593	0.01%
2021/02/23	0	0.00	1	37.45	38.25	-1	8,658	-0.01%
2021/02/22	1	37.25	1	37.90	37.15	0	8,540	0.00%
2021/02/19	0	0.00	1	36.15	36.15	-1	8,434	-0.01%
2021/02/04	0	0.00	101	33.53	33.70	-101	8,582	-1.18%	大賣/鉅額交易
2021/02/03	1	34.50	0	0.00	34.00	1	8,664	0.01%
2021/01/29	0	0.00	1	37.40	35.40	-1	8,679	-0.01%
2021/01/28	1	36.65	0	0.00	36.55	1	8,563	0.01%
2021/01/26	0	0.00	1	36.30	35.90	-1	8,530	-0.01%
2021/01/25	12	36.70	3	37.38	36.85	9	8,485	0.11%
2021/01/21	85	37.99	0	0.00	37.35	85	8,348	1.02%
2021/01/20	9	37.68	2	39.60	37.35	7	8,243	0.08%
2021/01/19	4	39.70	3	39.70	40.30	1	8,042	0.01%
2021/01/18	0	0.00	10	37.20	38.25	-10	7,613	-0.13%
2021/01/15	5	39.20	5	38.70	37.25	0	7,534	0.00%
2021/01/14	7	38.91	4	38.88	38.90	3	7,443	0.04%
2021/01/13	6	39.76	4	39.31	39.75	2	7,078	0.03%
2021/01/12	5	36.80	5	36.50	36.55	0	6,475	0.00%
2021/01/07	10	37.00	8	37.50	37.00	2	6,395	0.03%
2021/01/06	9	37.33	2	39.00	37.35	7	6,379	0.11%
2021/01/05	0	0.00	3	38.40	38.25	-3	6,287	-0.05%
2021/01/04	10	37.79	0	0.00	38.00	10	6,269	0.16%
2020/12/31	0	0.00	5	38.90	38.65	-5	6,215	-0.08%
2020/12/29	1	41.30	1	41.95	39.50	0	6,072	0.00%
2020/12/28	8	39.75	7	39.70	40.60	1	5,632	0.02%
2020/12/25	0	0.00	1	37.00	36.95	-1	5,447	-0.02%
2020/12/23	5	36.00	5	36.20	35.90	0	5,307	0.00%
2020/12/22	0	0.00	4	35.48	34.50	-4	5,223	-0.08%
2020/12/17	1	34.95	0	0.00	34.90	1	5,204	0.02%
2020/12/14	1	38.00	2.1	37.04	36.95	-1.1	5,116	-0.02%
2020/12/11	2	35.70	0	0.00	35.20	2	4,909	0.04%
2020/12/10	0	0.00	0	36.15	36.05	0	4,834	0.00%
2020/12/07	2	37.95	22	36.44	36.40	-20	4,589	-0.44%
2020/12/04	10	36.25	11	36.28	36.20	-1	4,371	-0.02%
2020/12/02	0	0.00	1	34.95	34.90	-1	4,211	-0.02%
2020/11/30	0	0.00	11	35.97	35.50	-11	4,119	-0.27%
2020/11/27	22	32.87	3	33.97	34.00	19	3,878	0.49%
2020/11/26	1	32.35	1	32.00	31.90	0	3,622	0.00%
2020/11/24	1	32.30	10.8	32.42	31.45	-9.8	3,500	-0.28%
2020/11/23	20	32.08	2	32.05	32.00	18	3,386	0.53%
2020/11/20	1	31.60	0	0.00	31.10	1	3,124	0.03%
2020/11/19	0	0.00	1	30.30	30.15	-1	2,941	-0.03%
2020/11/17	0	0.00	2	30.45	29.95	-2	2,965	-0.07%
2020/11/16	2	30.30	2	30.25	30.30	0	3,025	0.00%
2020/11/12	1	29.20	1	30.30	29.20	0	2,990	0.00%
2020/11/11	0	0.00	2	29.63	29.25	-2	2,992	-0.07%
2020/11/10	0	0.00	26	28.93	28.70	-26	2,917	-0.89%
2020/11/09	0	0.00	4	28.38	28.55	-4	2,939	-0.14%
2020/11/04	5	28.96	7	28.33	27.80	-2	2,961	-0.07%
2020/10/30	2	26.85	0	0.00	26.65	2	3,059	0.07%
2020/10/29	1	27.20	0	0.00	27.10	1	3,122	0.03%
2020/10/28	8	27.84	0	27.75	27.75	8	3,165	0.25%
2020/10/27	0	0.00	2	28.43	28.40	-2	3,247	-0.06%
2020/10/26	0	0.00	1	28.70	28.60	-1	3,470	-0.03%
2020/10/23	2	28.60	1	28.55	28.30	1	3,511	0.03%
2020/10/22	0	0.00	4	28.75	27.95	-4	3,713	-0.11%
2020/10/19	2	27.70	0	0.00	27.70	2	4,968	0.04%
2020/10/16	21	27.67	4	28.15	27.70	17	5,300	0.32%
2020/10/15	0	0.00	2	29.08	28.40	-2	5,346	-0.04%
2020/10/13	1	27.80	0	0.00	27.95	1	5,399	0.02%
2020/10/12	1	27.80	2	28.30	28.15	-1	5,532	-0.02%
2020/10/08	1	28.55	0	0.00	28.55	1	5,550	0.02%
2020/10/07	0	0.00	2	29.15	29.25	-2	5,704	-0.04%
2020/09/30	0	0.00	18	27.80	27.85	-18	6,018	-0.30%
2020/09/28	2	28.25	0	0.00	28.05	2	6,320	0.03%
2020/09/25	20	29.18	1	27.35	27.60	19	6,666	0.29%
2020/09/24	2	29.83	6	29.99	29.10	-4	6,729	-0.06%
2020/09/23	3	29.58	3	29.97	29.00	0	6,717	0.00%
2020/09/21	2	29.08	0	0.00	29.05	2	6,666	0.03%
2020/09/18	4	29.46	0	0.00	29.60	4	6,691	0.06%
2020/09/17	0	0.00	6	29.45	29.75	-6	6,696	-0.09%
2020/09/16	0	0.00	10	29.48	29.05	-10	6,691	-0.15%
2020/09/15	0	0.00	60	29.50	29.25	-60	6,686	-0.90%
2020/09/11	12	28.67	2	28.80	28.70	10	6,854	0.15%
2020/09/09	0	0.00	15	29.09	29.65	-15	7,006	-0.21%
2020/09/08	4	30.71	3	30.20	29.50	1	7,155	0.01%
2020/09/07	0	0.00	27	29.66	29.80	-27	7,168	-0.38%
2020/09/04	2	28.08	0	0.00	29.15	2	7,323	0.03%
2020/09/03	45	29.45	23	29.76	28.60	22	7,366	0.30%
2020/09/01	15	27.90	0	0.00	27.80	15	7,690	0.20%
2020/08/31	1	28.00	3	27.80	28.00	-2	8,134	-0.02%
2020/08/27	0	0.00	1	29.25	28.70	-1	8,317	-0.01%
2020/08/26	1	29.00	0	0.00	28.80	1	8,438	0.01%
2020/08/21	1	28.50	1	29.00	28.85	0	8,879	0.00%
2020/08/20	2	27.03	0	0.00	27.80	2	8,956	0.02%
2020/08/18	61	29.00	0	0.00	29.00	61	9,427	0.65%
2020/08/17	1	28.75	133	28.46	29.55	-132	9,652	-1.37%	大賣/鉅額交易
2020/08/13	0	0.00	1	31.05	30.40	-1	10,056	-0.01%
2020/08/12	1	30.05	0	0.00	30.35	1	10,137	0.01%
2020/08/11	1	30.30	0	0.00	30.25	1	10,234	0.01%
2020/08/10	55	31.48	0	0.00	31.00	55	10,323	0.53%
2020/08/07	79	30.86	0	0.00	31.10	79	10,536	0.75%
2020/08/06	0	0.00	2	31.83	31.50	-2	10,793	-0.02%
2020/07/28	5	31.57	0	0.00	30.00	5	11,471	0.04%
2020/07/27	3	31.23	0	0.00	31.40	3	11,314	0.03%
2020/07/24	2	33.65	1	33.90	32.75	1	11,213	0.01%
2020/07/23	1	34.00	3	33.21	35.00	-2	10,778	-0.02%
2020/07/22	0	0.00	3	31.70	31.85	-3	10,416	-0.03%
2020/07/21	0	0.00	1	30.95	30.95	-1	10,113	-0.01%
2020/07/17	2	30.00	0	0.00	30.25	2	10,131	0.02%
2020/07/16	0	0.00	29.1	30.75	31.05	-29.1	10,196	-0.29%
2020/07/15	0	0.00	13	29.97	29.90	-13	10,124	-0.13%
2020/07/14	106	31.42	65	31.63	30.30	41	10,164	0.40%	大買/
2020/07/13	0	0.00	1	31.50	31.30	-1	10,088	-0.01%
2020/07/09	152	31.77	152	32.16	31.65	0	10,050	0.00%	大買/大賣/
2020/07/06	1	32.00	1	30.30	32.10	0	10,105	0.00%
2020/07/02	0	0.00	1	29.20	29.75	-1	9,849	-0.01%
2020/06/23	1	28.00	0	0.00	28.10	1	9,881	0.01%
2020/06/18	1	28.85	0	0.00	28.90	1	10,006	0.01%
2020/06/15	0	0.00	5	28.10	27.60	-5	10,041	-0.05%
2020/06/11	2	31.23	2	31.83	30.65	0	10,028	0.00%
2020/06/08	7	32.49	2	32.85	31.80	5	10,273	0.05%
2020/06/05	1	31.90	14	33.13	32.00	-13	10,301	-0.13%
2020/06/02	0	0.00	2	30.45	29.85	-2	10,591	-0.02%
2020/06/01	2	30.10	2	29.65	29.75	0	10,572	0.00%
2020/05/28	2	31.30	50	29.50	29.15	-48	10,925	-0.44%
2020/05/25	2	30.08	3	30.57	31.50	-1	11,720	-0.01%
2020/05/20	1	29.75	1	28.05	27.80	0	11,720	0.00%
2020/05/15	0	0.00	1	28.45	28.10	-1	11,530	-0.01%
2020/05/14	20	29.85	22	29.50	27.90	-2	11,462	-0.02%
2020/05/13	20	29.68	21	29.28	29.60	-1	11,216	-0.01%
2020/05/12	81	29.32	31	28.88	29.30	50	10,902	0.46%
2020/05/11	30	25.99	30	27.30	27.30	0	10,127	0.00%
2020/05/08	0	0.00	7	24.59	24.85	-7	9,980	-0.07%
2020/05/07	4	26.13	2	25.50	25.15	2	9,875	0.02%
2020/05/06	1	24.50	0	0.00	24.75	1	9,655	0.01%
2020/04/30	0	0.00	4	24.95	24.55	-4	9,434	-0.04%
2020/04/27	9	23.99	0	0.00	24.50	9	9,071	0.10%
2020/04/23	0	0.00	50	22.99	23.00	-50	8,887	-0.56%
2020/04/21	2	22.80	0	0.00	22.40	2	8,748	0.02%
2020/04/17	0	0.00	1	25.20	24.80	-1	8,491	-0.01%
2020/04/16	0	0.00	2	24.85	24.70	-2	8,385	-0.02%
2020/04/15	53	25.14	0	0.00	24.30	53	8,257	0.64%
2020/04/10	3	24.50	3	25.10	24.90	0	7,923	0.00%
2020/04/01	85	19.96	85	20.10	19.90	0	7,120	0.00%
2020/03/31	0	0.00	50	20.00	20.00	-50	7,060	-0.71%
2020/03/26	50	19.86	50	19.40	20.90	0	6,865	0.00%
2020/03/24	50	18.49	0	0.00	18.50	50	6,663	0.75%
2020/03/20	41	20.49	40	19.50	18.95	1	6,653	0.02%
2020/03/19	0	0.00	170	18.95	18.95	-170	6,479	-2.62%	大賣/鉅額交易
2020/03/18	1	23.75	1	21.05	21.05	0	6,401	0.00%
2020/03/17	6	23.45	81	23.67	23.35	-75	6,262	-1.20%
2020/03/16	0	0.00	1	23.70	23.25	-1	6,078	-0.02%
2020/03/13	6	25.27	3	24.43	25.80	3	5,908	0.05%
2020/03/12	2	27.25	4	27.20	26.20	-2	5,675	-0.04%
2020/03/11	40	30.68	51	29.11	28.40	-11	5,424	-0.20%
2020/03/10	87	29.34	2	30.28	30.60	85	5,075	1.67%
2020/03/06	0	0.00	3	28.85	28.20	-3	4,295	-0.07%
2020/03/04	10	29.60	10	29.95	29.80	0	3,979	0.00%
2020/03/03	1	30.60	2	30.13	29.80	-1	3,792	-0.03%
2020/03/02	3	28.65	2	28.70	29.70	1	3,420	0.03%
2020/02/27	173	26.78	1	28.40	27.00	172	2,946	5.84%	大買/鉅額交易
2020/02/26	0	0.00	146	28.00	27.70	-146	2,564	-5.69%	大賣/鉅額交易
2020/02/25	0	0.00	5	26.73	27.60	-5	1,970	-0.25%
2020/02/24	103	23.95	1	23.95	25.50	102	1,636	6.23%	大買/鉅額交易
2020/02/21	45	23.40	1	23.40	23.50	44	1,230	3.57%
2020/02/20	0	0.00	2	22.05	21.40	-2	998	-0.20%
2020/02/19	0	0.00	3	21.68	21.90	-3	927	-0.32%
2020/02/18	0	0.00	1	20.50	21.60	-1	793	-0.13%
2020/02/17	9	20.41	1	20.30	20.45	8	617	1.30%
2019/12/23	0	0.00	0.1	19.95	20.10	-0.1	488	-0.02%
2019/12/17	1	20.50	1	20.90	20.80	0	431	0.00%
2019/12/13	0	0.00	1	19.50	19.45	-1	346	-0.29%
2019/12/11	0	0.00	0.1	19.05	19.25	-0.1	352	-0.02%
2019/11/22	0	0.00	1.3	18.60	18.75	-1.3	400	-0.32%
2019/11/21	1	18.25	0	0.00	18.45	1	403	0.25%
2019/10/25	0	0.00	0.4	19.70	19.70	-0.4	541	-0.07%
2019/10/22	0	0.00	1	20.10	20.00	-1	648	-0.15%
2019/09/25	1	20.40	0	0.00	20.30	1	811	0.12%
2019/09/17	1	21.40	0	0.00	21.45	1	810	0.12%
2019/09/16	1	21.10	0	0.00	21.20	1	797	0.13%
2019/09/03	0	0.00	1	21.50	21.60	-1	861	-0.12%
2019/08/05	1	19.30	0	0.00	19.35	1	763	0.13%
2019/08/02	0	0.00	2	19.60	19.70	-2	770	-0.26%
2019/07/26	1	22.65	0	0.00	21.15	1	752	0.13%
2019/07/16	0	0.00	1	22.00	21.40	-1	654	-0.15%
2019/06/25	0	0.00	1	20.00	19.95	-1	685	-0.15%
2019/06/21	0	0.00	1	19.80	19.50	-1	657	-0.15%
2019/06/20	0	0.00	3	19.85	19.70	-3	669	-0.45%
2019/06/18	0	0.00	3	20.22	19.90	-3	661	-0.45%
2019/06/17	2	19.50	0	0.00	19.80	2	631	0.32%
2019/05/14	3	18.60	0	0.00	18.70	3	1,211	0.25%
2019/05/13	1	18.00	0	0.00	17.70	1	1,234	0.08%
2019/05/10	1	18.85	0	0.00	18.90	1	1,242	0.08%
2019/05/09	1	19.60	0	0.00	19.20	1	1,242	0.08%
2019/05/06	1	20.50	0	0.00	20.45	1	1,284	0.08%
2019/05/03	0	0.00	5	21.05	21.15	-5	1,285	-0.39%
2019/04/30	5	20.58	0	0.00	20.65	5	1,316	0.38%
2019/04/16	0	0.00	6	22.76	22.80	-6	1,388	-0.43%
2019/04/12	5	21.70	0	0.00	21.70	5	1,388	0.36%
2019/04/01	3	21.70	0	0.00	21.95	3	1,460	0.21%
2019/03/25	1	21.00	0	0.00	20.90	1	1,738	0.06%
2019/03/22	0	0.00	0.2	21.70	21.85	-0.2	1,746	-0.01%
2019/03/19	1	22.20	0	0.00	22.25	1	1,821	0.05%
2019/03/08	0	0.00	2	21.80	22.35	-2	1,974	-0.10%
2019/02/26	0	0.00	1	24.40	24.30	-1	2,108	-0.05%
2019/02/25	1	23.80	0	0.00	24.20	1	2,049	0.05%
2019/02/22	0.8	23.30	0	0.00	23.40	0.8	2,028	0.04%
2019/02/18	0	0.00	1	23.00	22.90	-1	1,948	-0.05%
2019/02/14	0	0.00	1	23.40	23.40	-1	1,884	-0.05%
2019/01/28	0	0.00	1	20.95	20.95	-1	1,663	-0.06%
2019/01/25	1	20.70	0	0.00	20.35	1	1,657	0.06%
2019/01/21	0	0.00	1	20.20	19.85	-1	1,635	-0.06%
2019/01/15	0	0.00	1.1	20.00	19.90	-1.1	1,592	-0.07%
2019/01/09	1	19.55	1	19.40	19.40	0	1,515	0.00%
2018/12/26	1	18.80	0	0.00	18.90	1	1,488	0.07%
2018/12/20	1	20.80	0	0.00	20.75	1	1,456	0.07%
2018/12/18	2	21.70	2	22.00	21.65	0	1,380	0.00%
2018/12/14	0	0.00	2	24.15	24.10	-2	1,211	-0.17%
2018/12/12	0	0.00	1	23.80	24.50	-1	1,205	-0.08%
2018/12/11	3	22.87	0	0.00	22.50	3	1,170	0.26%
2018/12/10	3	22.70	3	22.88	22.60	0	1,172	0.00%
2018/12/07	3	25.60	2	25.50	24.60	1	1,134	0.09%
2018/12/06	1	27.45	3	26.38	24.90	-2	1,117	-0.18%
2018/12/05	2	28.25	1	27.00	27.25	1	1,092	0.09%
2018/12/03	10	28.35	1	28.30	28.05	9	1,044	0.86%
2018/11/29	0	0.00	1	28.00	28.15	-1	936	-0.11%
2018/11/22	1	25.00	1	24.40	23.60	0	802	0.00%
2018/11/21	1	25.50	0	0.00	25.50	1	789	0.13%
2018/11/12	0	0.00	1	24.90	24.35	-1	806	-0.12%
2018/11/09	1	25.25	0	0.00	25.30	1	822	0.12%
2018/11/01	0	0.00	1	24.55	25.05	-1	874	-0.11%
2018/10/31	1	22.60	0	0.00	22.80	1	860	0.12%
2018/10/30	2	21.10	2	20.90	20.75	0	849	0.00%
2018/10/26	2	20.70	0	0.00	20.60	2	867	0.23%
2018/10/25	0	0.00	2	22.10	21.70	-2	860	-0.23%
2018/10/17	0	0.00	0	26.00	25.85	0	904	0.00%
2018/10/04	1	33.10	0	0.00	32.80	1	1,045	0.10%
2018/10/02	1	34.60	1	35.00	34.60	0	1,088	0.00%
2018/09/25	1	33.60	1	34.00	33.10	0	1,182	0.00%
2018/09/19	2	32.95	2	33.15	31.90	0	1,283	0.00%
2018/08/30	1	33.60	1	33.40	33.55	0	2,825	0.00%
2018/08/29	1	32.70	1	33.15	32.60	0	2,906	0.00%
2018/08/07	0	0.00	1	36.40	36.45	-1	4,471	-0.02%
2018/08/06	1	36.15	0	0.00	36.10	1	4,484	0.02%
2018/07/20	1	38.00	5	38.50	37.15	-4	4,599	-0.09%
2018/07/17	2	43.08	1	41.70	41.70	1	4,567	0.02%
2018/07/16	1	44.15	1	44.30	43.25	0	4,556	0.00%
2018/07/10	0	0.00	3	42.05	43.50	-3	4,556	-0.07%
2018/07/09	6	41.56	3	41.57	41.05	3	4,568	0.07%
2018/07/06	1	40.65	1	41.95	42.55	0	4,628	0.00%
2018/06/21	1	52.90	0	0.00	53.30	1	4,282	0.02%
2018/06/20	7	55.53	2	55.00	53.40	5	4,167	0.12%
2018/06/19	0	0.00	3	54.60	52.50	-3	3,915	-0.08%
2018/06/15	21	54.80	21	55.50	54.30	0	3,859	0.00%
2018/06/13	0	0.00	1	55.20	52.00	-1	3,658	-0.03%
2018/06/12	1	54.00	0	0.00	55.00	1	3,520	0.03%
2018/06/11	4	51.90	0	0.00	54.00	4	3,266	0.12%
2018/06/05	0	0.00	0.3	44.00	44.25	-0.3	2,771	-0.01%
2018/06/01	0	0.00	1	52.00	48.50	-1	2,583	-0.04%
2018/05/30	2	44.18	2	45.60	47.45	0	2,158	0.00%
2018/05/28	0	0.00	1	37.95	39.25	-1	1,654	-0.06%
2018/05/25	5	36.50	5	36.05	36.20	0	1,542	0.00%
2018/05/24	0	0.00	10	36.10	35.85	-10	1,495	-0.67%
2018/05/23	17	39.36	8	39.06	36.65	9	1,470	0.61%
2018/05/21	0	0.00	15	35.90	35.80	-15	1,338	-1.12%
2018/05/17	2	36.40	0.1	36.55	36.80	1.9	1,274	0.15%
2018/05/15	15	35.25	2	35.50	34.80	13	1,129	1.15%
2018/05/09	2	35.20	0	0.00	34.80	2	1,025	0.20%
2018/04/25	0	0.00	3	30.85	32.10	-3	884	-0.34%
2018/04/18	0	0.00	2	35.55	35.50	-2	770	-0.26%
2018/04/17	5	36.43	0	0.00	35.05	5	750	0.67%
2018/04/12	0	0.00	4	40.00	38.10	-4	626	-0.64%
2018/04/09	0	0.00	0.1	34.30	34.30	-0.1	418	-0.02%
2018/03/15	0	0.00	0.1	27.70	27.80	-0.1	316	-0.02%
2018/03/14	0	0.00	2	27.80	27.70	-2	314	-0.64%
2018/02/23	0.1	24.95	0	0.00	24.95	0.1	224	0.04%
2018/02/21	0	0.00	0.2	25.25	25.40	-0.2	193	-0.09%