明基材 (8215)-中國信託-三重券商分點個股進出

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
32.35
漲跌
▼0.05
漲幅
-0.15%
成交量
495張
產業
上市光電類股
567人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

明基材 (8215)籌碼相關－中國信託-三重券商分點個股進出

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

中國信託-三重券商分點個股進出
中國信託-三重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
2024/11/20	0	0.00	17	32.51	32.40	-17	736	-2.31%
2024/11/19	7	33.56	8	33.70	33.40	-1	728	-0.14%
2024/11/18	5	33.05	6	33.53	33.75	-1	723	-0.14%
2024/11/15	5	33.28	5	33.17	32.95	0	715	0.00%
2024/11/14	4	33.50	6	33.53	33.60	-2	713	-0.28%
2024/11/13	10	33.50	6	33.85	33.30	4	704	0.57%
2024/11/12	6	34.01	5	33.98	33.90	1	696	0.14%
2024/11/11	21	34.28	2	34.30	34.50	19	672	2.82%
2024/10/22	0	0.00	2	32.35	32.20	-2	612	-0.33%
2024/10/17	20	33.21	20	33.65	32.90	0	654	0.00%
2024/10/11	0	0.00	1	31.50	31.45	-1	660	-0.15%
2024/10/08	1	31.65	0	0.00	31.70	1	690	0.14%
2024/10/07	1	32.15	0	0.00	32.35	1	699	0.14%
2024/10/01	0	0.00	5	30.60	30.85	-5	722	-0.69%
2024/09/30	0	0.00	1	31.10	30.95	-1	738	-0.14%
2024/09/20	1	31.00	0	0.00	31.00	1	830	0.12%
2024/09/19	1	31.00	0	0.00	31.00	1	832	0.12%
2024/09/12	0	0.00	0.1	30.60	30.55	-0.1	853	-0.01%
2024/09/09	2	30.35	2	30.65	31.45	0	848	0.00%
2024/08/30	0	0.00	3	29.73	29.90	-3	819	-0.37%
2024/08/29	2	29.23	0	0.00	29.35	2	817	0.24%
2024/08/26	1	29.40	3	29.55	29.20	-2	832	-0.24%
2024/08/22	4	29.08	0	0.00	28.95	4	838	0.48%
2024/08/19	1	29.45	0	0.00	29.40	1	855	0.12%
2024/08/06	0	0.00	20	28.00	27.50	-20	893	-2.24%
2024/08/05	6	28.06	0	0.00	28.05	6	895	0.67%
2024/08/02	1	31.10	0	0.00	31.15	1	862	0.12%
2024/07/29	2	31.90	0	0.00	31.95	2	890	0.22%
2024/07/22	0	0.00	1	32.40	32.40	-1	895	-0.11%
2024/07/15	0	0.00	3	34.75	34.45	-3	821	-0.37%
2024/07/12	0.1	34.65	0	0.00	34.50	0.1	805	0.01%
2024/07/09	3	34.52	0	0.00	34.45	3	806	0.37%
2024/07/05	2	34.48	0	0.00	34.75	2	795	0.25%
2024/07/04	1	34.05	0	0.00	34.15	1	784	0.13%
2024/07/03	20	35.55	0	0.00	34.15	20	798	2.50%
2024/06/21	0	0.00	2	33.20	33.25	-2	795	-0.25%
2024/06/19	1	32.80	0	0.00	32.80	1	788	0.13%
2024/05/23	1	32.65	0	0.00	32.55	1	973	0.10%
2024/05/20	0	0.00	2	32.98	32.75	-2	1,078	-0.19%
2024/05/14	1	32.60	0	0.00	32.50	1	1,287	0.08%
2024/05/10	3	32.37	2	32.65	32.55	1	1,309	0.08%
2024/05/09	6	32.98	1	32.90	32.75	5	1,296	0.39%
2024/05/06	0	0.00	1	34.10	34.05	-1	1,312	-0.08%
2024/04/30	1	34.65	3	34.67	34.60	-2	1,369	-0.15%
2024/04/22	1	33.10	0	0.00	32.90	1	1,596	0.06%
2024/04/16	5	33.50	0	0.00	33.45	5	1,573	0.32%
2024/04/12	10	34.60	0	0.00	34.60	10	1,545	0.65%
2024/04/11	1	35.10	1	34.80	34.85	0	1,533	0.00%
2024/04/10	0	0.00	1	35.20	35.20	-1	1,521	-0.07%
2024/04/09	0	0.00	19	35.21	35.20	-19	1,512	-1.26%
2024/04/08	32	34.63	0	0.00	34.70	32	1,481	2.16%
2024/04/02	20	34.24	0	0.00	34.10	20	1,454	1.37%
2024/03/26	0	0.00	3	33.90	34.00	-3	1,417	-0.21%
2024/03/08	4	33.74	0	0.00	33.65	4	1,476	0.27%
2024/03/07	2	34.08	0	0.00	34.05	2	1,464	0.14%
2024/03/06	1	34.30	0	0.00	34.50	1	1,455	0.07%
2024/03/05	2	34.53	1	34.35	34.35	1	1,464	0.07%
2024/02/27	3	34.58	2	34.20	34.25	1	1,438	0.07%
2024/02/26	2	34.80	0	0.00	34.85	2	1,414	0.14%
2024/02/23	0	0.00	2	36.18	35.40	-2	1,385	-0.14%
2024/02/22	3	37.25	0	0.00	37.20	3	1,316	0.23%
2024/02/21	2	36.90	0	0.00	36.95	2	1,297	0.15%
2024/02/20	0	0.00	3	36.80	36.60	-3	1,298	-0.23%
2024/02/19	1	37.50	1	37.80	37.25	0	1,280	0.00%
2024/02/16	2	37.55	0	0.00	37.30	2	1,236	0.16%
2024/02/15	1	35.90	0	0.00	36.00	1	1,121	0.09%
2024/01/30	0	0.00	2	35.15	35.30	-2	1,071	-0.19%
2024/01/29	1	35.45	0	0.00	35.45	1	1,072	0.09%
2024/01/26	0	0.00	1	36.05	36.10	-1	1,029	-0.10%
2024/01/23	0	0.00	1	35.45	34.85	-1	968	-0.10%
2024/01/19	1	35.20	2	35.25	35.65	-1	921	-0.11%
2024/01/10	1	33.70	0	0.00	33.70	1	791	0.13%
2023/12/26	3	34.30	0	0.00	34.30	3	860	0.35%
2023/12/20	1	33.90	0	0.00	34.00	1	865	0.12%
2023/12/12	1	34.00	0	0.00	34.00	1	857	0.12%
2023/11/30	0	0.00	2	36.20	36.05	-2	828	-0.24%
2023/11/29	0	0.00	1	35.60	35.55	-1	817	-0.12%
2023/11/22	0	0.00	4	35.35	35.35	-4	846	-0.47%
2023/11/21	1	35.55	4	35.53	35.55	-3	870	-0.34%
2023/11/20	1	35.35	0	0.00	35.50	1	873	0.11%
2023/11/17	1	35.45	0	0.00	35.35	1	879	0.11%
2023/11/13	1	33.90	0	0.00	33.90	1	913	0.11%
2023/11/09	1	34.35	0	0.00	34.35	1	935	0.11%
2023/10/25	1	35.40	1	36.00	35.10	0	1,866	0.00%
2023/10/24	0	0.00	1	34.10	34.45	-1	1,867	-0.05%
2023/10/19	0	0.00	7	34.09	34.30	-7	2,011	-0.35%
2023/10/18	1	34.15	0	0.00	34.40	1	2,062	0.05%
2023/10/12	2	35.10	0	0.00	35.60	2	2,771	0.07%
2023/10/05	2	35.50	1	35.45	35.65	1	2,943	0.03%
2023/10/04	5	35.51	0	0.00	35.05	5	3,025	0.17%
2023/09/22	0	0.00	0.3	34.20	34.90	-0.3	4,349	-0.01%
2023/09/21	1	34.40	1.2	34.49	34.40	-0.2	4,386	0.00%
2023/09/18	2	35.55	2.2	35.25	35.25	-0.2	4,470	0.00%
2023/09/11	0	0.00	3	34.90	34.50	-3	4,597	-0.07%
2023/09/08	1	35.40	0	0.00	35.25	1	4,651	0.02%
2023/09/07	1	35.90	0	0.00	35.60	1	4,679	0.02%
2023/09/05	1	36.20	0	0.00	36.10	1	4,748	0.02%
2023/09/04	1	35.45	0	0.00	35.55	1	4,774	0.02%
2023/09/01	0	0.00	1	35.60	35.65	-1	4,811	-0.02%
2023/08/31	2	35.55	1	35.55	35.60	1	4,864	0.02%
2023/08/29	0	0.00	1	34.50	34.75	-1	5,012	-0.02%
2023/08/28	1	34.80	0	0.00	34.40	1	5,041	0.02%
2023/08/25	1	34.50	0	0.00	34.95	1	5,051	0.02%
2023/08/22	0	0.00	1	35.70	35.45	-1	5,050	-0.02%
2023/08/18	1.1	35.16	1	35.25	35.25	0.1	5,051	0.00%
2023/08/14	2	35.50	1	35.65	35.50	1	5,073	0.02%
2023/08/11	2	37.08	5	36.75	36.70	-3	5,050	-0.06%
2023/08/10	0.1	38.30	6	37.11	37.10	-5.9	5,036	-0.12%
2023/08/09	1	39.20	3	39.00	39.05	-2	4,974	-0.04%
2023/08/07	1.2	37.91	0	0.00	39.10	1.2	4,911	0.03%
2023/08/04	15	38.73	0	0.00	38.75	15	4,862	0.31%
2023/08/02	11	42.97	1	43.35	42.95	10	4,675	0.21%
2023/07/31	0	0.00	19	42.00	41.85	-19	4,764	-0.40%
2023/07/27	1	41.60	0	0.00	41.65	1	4,756	0.02%
2023/07/26	1	41.30	1	41.00	41.30	0	4,758	0.00%
2023/07/21	2.2	41.05	1	41.30	41.20	1.2	4,827	0.02%
2023/07/20	4	42.39	5	42.33	42.05	-1	4,901	-0.02%
2023/07/19	3	42.08	1	42.50	42.25	2	4,789	0.04%
2023/07/18	7	40.67	1	40.60	40.25	6	4,627	0.13%
2023/07/17	1	42.45	2	42.90	43.30	-1	4,507	-0.02%
2023/07/14	0	0.00	2	41.50	41.70	-2	4,422	-0.05%
2023/07/13	0	0.00	1	41.65	41.05	-1	4,503	-0.02%
2023/07/12	19	41.40	1	41.30	41.40	18	4,568	0.39%
2023/07/11	2	41.55	0	0.00	41.40	2	4,538	0.04%
2023/07/10	1	40.65	2	40.73	40.55	-1	4,495	-0.02%
2023/07/07	7	39.69	4	40.25	40.10	3	4,498	0.07%
2023/07/06	86	44.07	73	42.13	40.35	13	4,363	0.30%
2023/07/05	1	43.05	2.5	44.12	44.60	-1.5	3,551	-0.04%
2023/07/04	0	0.00	4	40.50	40.55	-4	3,406	-0.12%
2023/07/03	0	0.00	10	39.83	39.95	-10	3,353	-0.30%
2023/06/30	0	39.35	2	39.30	39.30	-2	3,315	-0.06%
2023/06/29	7	39.25	3	39.40	39.25	4	3,299	0.12%
2023/06/28	1	39.80	1	39.45	39.40	0	3,272	0.00%
2023/06/21	0	0.00	7	39.80	39.70	-7	3,223	-0.22%
2023/06/20	23	39.23	2	39.35	39.45	21	3,223	0.65%
2023/06/19	3	39.72	0	0.00	39.65	3	3,218	0.09%
2023/06/15	12	38.70	1	38.85	38.90	11	3,173	0.35%
2023/06/14	0	0.00	1	39.95	39.30	-1	3,150	-0.03%
2023/06/13	0	0.00	1	39.10	39.05	-1	3,095	-0.03%
2023/06/08	5	38.60	0	0.00	38.70	5	3,006	0.17%
2023/06/07	0	0.00	1	38.75	38.75	-1	2,992	-0.03%
2023/06/05	0	0.00	9	38.18	38.25	-9	3,025	-0.30%
2023/06/02	1	36.70	5	36.62	36.65	-4	2,937	-0.14%
2023/05/29	0	0.00	1	35.30	35.30	-1	3,039	-0.03%
2023/05/26	0	0.00	5	34.75	34.75	-5	3,052	-0.16%
2023/05/23	0	0.00	4	35.20	35.20	-4	3,103	-0.13%
2023/05/19	0	0.00	1	35.05	35.10	-1	3,203	-0.03%
2023/05/18	0	0.00	1	34.55	34.45	-1	3,196	-0.03%
2023/05/16	5	34.35	0	0.00	34.30	5	3,240	0.15%
2023/05/12	3	33.40	0	0.00	33.70	3	3,241	0.09%
2023/05/11	1	33.25	0	0.00	33.25	1	3,257	0.03%
2023/05/10	1	34.05	0	0.00	33.95	1	3,309	0.03%
2023/05/09	1.5	33.75	0	0.00	33.50	1.5	3,318	0.05%
2023/05/08	2	34.45	1	34.55	34.45	1	3,297	0.03%
2023/05/05	14	34.85	156	35.32	34.65	-142	3,423	-4.15%	大賣/鉅額交易
2023/05/04	2	38.53	0	0.00	38.45	2	3,521	0.06%
2023/05/03	6	38.75	3	38.40	38.15	3	3,522	0.09%
2023/04/28	54	38.33	0	0.00	38.00	54	3,500	1.54%
2023/04/27	2	38.80	55	37.57	38.50	-53	3,449	-1.54%
2023/04/25	15	38.41	5	40.40	38.00	10	3,282	0.30%
2023/04/24	16	38.69	10	39.40	39.00	6	3,153	0.19%
2023/04/21	74	38.91	26	39.43	38.60	48	3,115	1.54%
2023/04/20	42	40.18	0	0.00	39.70	42	3,054	1.38%
2023/04/19	0	0.00	1	40.90	40.65	-1	2,984	-0.03%
2023/04/18	11	40.20	0	0.00	40.15	11	2,920	0.38%
2023/04/17	1	40.10	5	39.99	40.10	-4	2,795	-0.14%
2023/04/14	17	38.75	1	38.55	38.60	16	2,659	0.60%
2023/04/13	35	38.45	0	0.00	38.25	35	2,625	1.33%
2023/04/12	0	0.00	10	38.63	38.75	-10	2,566	-0.39%
2023/03/29	0	0.00	3	36.20	36.25	-3	2,536	-0.12%
2023/03/28	1	36.45	0	0.00	36.45	1	2,544	0.04%
2023/03/22	0	0.00	7	37.55	37.50	-7	2,492	-0.28%
2023/03/21	3	37.72	0	0.00	37.85	3	2,477	0.12%
2023/03/20	1	36.95	0	0.00	37.05	1	2,462	0.04%
2023/03/17	3	36.78	0	0.00	36.90	3	2,460	0.12%
2023/03/10	2	36.93	0	0.00	36.80	2	2,584	0.08%
2023/03/09	5	37.76	1	38.45	37.50	4	2,574	0.16%
2023/03/08	0	0.00	1	38.60	38.70	-1	2,547	-0.04%
2023/03/07	1	37.95	5	37.97	38.10	-4	2,609	-0.15%
2023/03/06	2	37.95	3	37.78	37.90	-1	2,610	-0.04%
2023/03/03	1	37.55	7	37.01	37.70	-6	2,568	-0.23%
2023/03/01	0	0.00	1	36.05	36.75	-1	2,499	-0.04%
2023/02/24	0	0.00	3	37.00	36.40	-3	2,473	-0.12%
2023/02/22	1	36.85	0.6	36.80	36.90	0.4	2,427	0.02%
2023/02/21	0	0.00	5	36.90	36.90	-5	2,414	-0.21%
2023/02/20	0	0.00	2	37.20	37.10	-2	2,390	-0.08%
2023/02/17	1	36.55	1	36.55	36.55	0	2,328	0.00%
2023/02/16	6	36.08	0	0.00	36.15	6	2,290	0.26%
2023/02/15	0	0.00	1	35.90	35.90	-1	2,270	-0.04%
2023/02/14	0	0.00	1	35.95	35.70	-1	2,261	-0.04%
2023/02/13	3	35.70	3	35.50	35.65	0	2,254	0.00%
2023/02/10	0	0.00	1	35.30	35.30	-1	2,257	-0.04%
2023/02/09	1	35.85	1	35.60	35.65	0	2,246	0.00%
2023/02/08	2	35.65	0	0.00	35.60	2	2,228	0.09%
2023/02/07	2	35.55	3	35.70	35.75	-1	2,220	-0.05%
2023/02/06	5	35.43	0	0.00	35.50	5	2,233	0.22%
2023/02/03	2	35.18	1	34.95	35.00	1	2,185	0.05%
2023/02/02	1	34.70	10	35.63	35.90	-9	2,013	-0.45%
2023/02/01	0	0.00	1	33.70	33.95	-1	1,624	-0.06%
2023/01/31	1	33.45	3	33.78	33.85	-2	1,601	-0.12%
2023/01/16	2	32.15	0	0.00	32.10	2	1,550	0.13%
2023/01/13	1	31.80	0	0.00	31.80	1	1,558	0.06%
2023/01/04	0	0.00	1	32.40	32.55	-1	1,658	-0.06%
2023/01/03	1	31.55	0	0.00	32.00	1	1,655	0.06%
2022/12/23	1	32.35	0	0.00	32.20	1	1,671	0.06%
2022/12/21	0	0.00	6	32.96	33.20	-6	1,588	-0.38%
2022/12/20	2	31.98	1	32.00	31.50	1	1,551	0.06%
2022/12/19	2	31.88	0	0.00	31.85	2	1,546	0.13%
2022/12/16	2	32.43	0	0.00	32.40	2	1,548	0.13%
2022/12/15	3	32.85	0	0.00	32.80	3	1,543	0.19%
2022/12/13	1	32.70	0	0.00	32.55	1	1,547	0.06%
2022/12/08	0	0.00	1	32.85	32.85	-1	1,533	-0.07%
2022/12/06	1	33.50	3	33.75	33.00	-2	1,504	-0.13%
2022/12/05	1	33.55	3	33.50	33.45	-2	1,434	-0.14%
2022/12/02	0	0.00	2	33.15	33.20	-2	1,393	-0.14%
2022/11/30	0	0.00	1	32.65	32.70	-1	1,351	-0.07%
2022/11/29	9	32.80	1	33.45	32.50	8	1,338	0.60%
2022/11/28	0	0.00	2	32.10	32.35	-2	1,195	-0.17%
2022/11/24	1	31.90	2	31.90	32.00	-1	1,166	-0.09%
2022/11/21	1	31.15	0	0.00	31.10	1	1,166	0.09%
2022/11/16	1	31.30	0	0.00	31.55	1	1,189	0.08%
2022/11/11	0	0.00	1	32.00	31.45	-1	1,432	-0.07%
2022/11/09	0	31.50	1	31.90	31.55	-1	1,407	-0.07%
2022/11/08	0	0.00	2	31.43	31.35	-2	1,374	-0.15%
2022/11/07	1	31.05	0	0.00	31.10	1	1,365	0.07%
2022/11/04	1	31.00	0	0.00	31.05	1	1,369	0.07%
2022/11/03	20	31.95	24	30.95	31.00	-4	1,362	-0.29%
2022/11/02	0	0.00	1	30.95	30.25	-1	1,291	-0.08%
2022/11/01	0	0.00	1	29.65	29.60	-1	1,260	-0.08%
2022/10/31	1	28.65	1	29.00	29.10	0	1,258	0.00%
2022/10/21	2	28.85	0	0.00	28.60	2	1,340	0.15%
2022/10/20	0	0.00	4	29.18	29.90	-4	1,334	-0.30%
2022/10/19	1	28.60	1	28.25	28.35	0	1,313	0.00%
2022/10/07	0	0.00	2	29.20	29.15	-2	1,444	-0.14%
2022/10/05	2	28.83	1	29.30	28.80	1	1,488	0.07%
2022/10/04	3	28.73	0	0.00	28.90	3	1,489	0.20%
2022/09/28	1	28.30	0	0.00	27.90	1	1,559	0.06%
2022/09/27	1	28.85	0	0.00	29.40	1	1,563	0.06%
2022/09/26	0	0.00	1	29.20	29.05	-1	1,585	-0.06%
2022/09/21	2	30.53	0	0.00	30.45	2	1,664	0.12%
2022/09/13	0	0.00	2	31.25	31.20	-2	1,774	-0.11%
2022/09/06	1	30.40	0	0.00	30.40	1	2,135	0.05%
2022/09/05	3	30.95	0	0.00	30.70	3	2,163	0.14%
2022/09/02	0	0.00	3	31.80	31.60	-3	2,204	-0.14%
2022/08/24	1	31.50	0	0.00	31.50	1	2,388	0.04%
2022/08/22	1	32.45	0	0.00	32.30	1	2,419	0.04%
2022/08/19	7	33.37	7	33.09	33.05	0	2,511	0.00%
2022/08/18	0	0.00	1	32.05	32.05	-1	2,350	-0.04%
2022/08/17	1	31.00	2	31.00	31.10	-1	2,347	-0.04%
2022/08/16	1	31.20	0	0.00	31.00	1	2,366	0.04%
2022/08/04	0	0.00	1	29.70	29.60	-1	2,939	-0.03%
2022/08/03	1	30.15	1	30.05	30.10	0	2,943	0.00%
2022/07/29	1	31.50	0	0.00	31.20	1	3,081	0.03%
2022/07/28	0	0.00	2	31.25	31.25	-2	3,168	-0.06%
2022/07/27	0	0.00	2	30.50	30.70	-2	3,137	-0.06%
2022/07/26	3	30.62	0	0.00	30.50	3	3,144	0.10%
2022/07/21	0	0.00	2	30.48	30.65	-2	3,053	-0.07%
2022/07/20	0	0.00	1	29.60	29.40	-1	3,037	-0.03%
2022/07/18	0	0.00	1	29.25	29.20	-1	3,218	-0.03%
2022/07/14	0	0.00	1	29.60	29.60	-1	3,243	-0.03%
2022/07/12	1	28.55	0	0.00	28.55	1	3,235	0.03%
2022/07/07	3	29.90	3	29.98	30.00	0	3,230	0.00%
2022/07/06	0	0.00	1	29.75	29.40	-1	3,247	-0.03%
2022/07/01	3	29.57	0	0.00	28.70	3	3,339	0.09%
2022/06/30	4	31.50	0.2	31.62	31.40	3.9	3,293	0.12%
2022/06/24	0	0.00	1	32.95	32.50	-1	3,491	-0.03%
2022/06/23	0	0.00	1	32.00	31.85	-1	3,500	-0.03%
2022/06/22	2	32.03	2	31.90	31.85	0	3,486	0.00%
2022/06/20	3	32.37	0	0.00	31.70	3	3,494	0.09%
2022/06/17	1	33.90	15	34.00	33.85	-14	3,459	-0.40%
2022/06/16	18	36.46	6	35.95	34.75	12	3,417	0.35%
2022/06/15	1	34.50	0	0.00	34.95	1	3,235	0.03%
2022/06/14	2	33.85	0	0.00	34.40	2	3,233	0.06%
2022/06/13	3	35.20	0	0.00	35.10	3	3,219	0.09%
2022/06/10	3	36.35	1	36.20	36.45	2	3,184	0.06%
2022/06/09	0	0.00	3	36.32	36.35	-3	3,138	-0.10%
2022/06/08	2	35.23	0	0.00	35.15	2	3,047	0.07%
2022/06/06	0	0.00	3	35.10	35.05	-3	3,035	-0.10%
2022/06/01	1	36.40	2	36.15	36.00	-1	3,061	-0.03%
2022/05/30	5	35.88	0	0.00	35.75	5	3,023	0.17%
2022/05/25	0	0.00	6	35.69	35.90	-6	2,874	-0.21%
2022/05/24	2	34.78	0	0.00	34.95	2	2,874	0.07%
2022/05/23	3	35.12	0	0.00	35.10	3	2,862	0.10%
2022/05/20	4	36.80	2.1	35.95	35.90	2	2,818	0.07%
2022/05/19	7	35.63	9.1	35.92	36.35	-2.1	2,729	-0.08%
2022/05/18	10	35.58	18	35.54	36.10	-8	2,642	-0.30%
2022/05/17	4	34.84	2	34.90	35.05	2	2,542	0.08%
2022/05/16	2	33.45	3	33.63	33.45	-1	2,412	-0.04%
2022/05/12	2	32.38	0	0.00	31.80	2	2,391	0.08%
2022/05/10	1	32.85	0	0.00	32.95	1	2,378	0.04%
2022/05/09	1	33.55	0	0.00	33.65	1	2,366	0.04%
2022/05/06	1	35.00	1	35.00	35.05	0	2,346	0.00%
2022/05/05	4	34.41	2	34.65	35.15	2	2,275	0.09%
2022/04/28	1	31.70	2	31.95	31.70	-1	2,224	-0.04%
2022/04/27	0	0.00	2	31.75	32.20	-2	2,256	-0.09%
2022/04/25	2	32.95	10	33.05	32.85	-8	2,328	-0.34%
2022/04/22	10	34.85	2	34.65	34.70	8	2,308	0.35%
2022/04/18	1	32.65	0	0.00	32.60	1	2,218	0.05%
2022/04/15	2	33.38	0	0.00	33.25	2	2,231	0.09%
2022/04/12	1	33.50	0	0.00	33.60	1	2,347	0.04%
2022/04/11	3	34.48	0	0.00	34.45	3	2,366	0.13%
2022/04/08	0	34.80	0	0.00	34.70	0	2,382	0.00%
2022/04/07	20	35.10	20	36.02	34.60	0	2,431	0.00%
2022/03/31	0	0.00	1	36.70	36.50	-1	2,514	-0.04%
2022/03/30	2	36.60	0	0.00	36.70	2	2,546	0.08%
2022/03/23	2	35.45	0	0.00	35.35	2	2,688	0.07%
2022/03/22	1	35.25	0	0.00	35.30	1	2,860	0.03%
2022/03/17	2	34.73	1	34.80	34.80	1	5,236	0.02%
2022/03/16	0	0.00	23	34.03	34.30	-23	5,714	-0.40%
2022/03/14	0	0.00	1	34.30	34.10	-1	5,975	-0.02%
2022/03/11	0	0.00	2	34.18	34.10	-2	6,021	-0.03%
2022/03/10	3	33.90	0	0.00	33.75	3	6,095	0.05%
2022/03/09	1	32.35	1	32.85	32.85	0	6,230	0.00%
2022/03/08	2	32.13	9	31.83	31.80	-7	6,929	-0.10%
2022/03/07	3	32.62	0	0.00	32.30	3	7,098	0.04%
2022/03/04	0	0.00	23.6	33.76	33.85	-23.6	7,406	-0.32%
2022/03/01	1	34.20	1	34.50	34.50	0	7,812	0.00%
2022/02/24	0.3	34.30	0	0.00	33.65	0.3	8,227	0.00%
2022/02/23	0	0.00	1	34.85	34.90	-1	8,372	-0.01%
2022/02/22	1	34.30	1	35.15	34.65	0	8,693	0.00%
2022/02/18	1	35.35	0	0.00	35.50	1	9,151	0.01%
2022/02/17	0	0.00	1	35.75	35.70	-1	9,224	-0.01%
2022/02/16	12	35.30	0	0.00	35.70	12	9,280	0.13%
2022/02/15	14	35.46	0	0.00	35.00	14	9,317	0.15%
2022/02/10	1	36.35	0	0.00	36.50	1	9,624	0.01%
2022/02/09	0	0.00	3	36.63	36.85	-3	9,673	-0.03%
2022/02/08	2.3	35.67	1	36.10	36.10	1.3	9,738	0.01%
2022/01/25	1	34.75	0	0.00	34.30	1	10,385	0.01%
2022/01/20	1	36.90	2	37.00	36.80	-1	12,433	-0.01%
2022/01/19	1	36.70	2	37.03	36.95	-1	12,517	-0.01%
2022/01/18	2	37.05	2	36.55	36.15	0	12,605	0.00%
2022/01/17	3	36.05	1	35.60	36.10	2	12,775	0.02%
2022/01/13	0	0.00	1	35.90	36.00	-1	12,802	-0.01%
2022/01/12	1	35.55	2	36.05	35.70	-1	12,907	-0.01%
2022/01/11	2	36.38	0	0.00	36.15	2	12,947	0.02%
2022/01/07	3	36.80	0	0.00	36.75	3	13,004	0.02%
2022/01/05	0	0.00	1	37.40	37.55	-1	13,212	-0.01%
2021/12/30	2	37.83	2	38.00	37.95	0	13,180	0.00%
2021/12/29	4	37.99	0	0.00	38.00	4	13,281	0.03%
2021/12/28	3	38.42	3	38.55	38.40	0	13,302	0.00%
2021/12/27	0.3	38.90	32	39.00	38.90	-31.8	13,331	-0.24%
2021/12/24	4	38.53	1	38.40	38.30	3	13,334	0.02%
2021/12/23	6.4	39.07	10	38.98	38.55	-3.7	13,327	-0.03%
2021/12/22	1	38.50	0	0.00	38.30	1	13,250	0.01%
2021/12/21	0	0.00	6	37.75	38.40	-6	13,251	-0.05%
2021/12/17	10	38.20	0.4	38.30	37.70	9.6	13,412	0.07%
2021/12/16	3	38.88	1	38.75	38.60	2	13,324	0.02%
2021/12/15	1	39.20	5	38.82	38.85	-4	13,179	-0.03%
2021/12/14	20.6	41.64	15	41.65	39.35	5.6	12,976	0.04%
2021/12/13	68	42.32	61	42.17	43.50	7	11,952	0.06%
2021/12/10	7	39.64	19	39.20	39.55	-12	10,869	-0.11%
2021/12/09	18	38.03	42	38.53	38.60	-24	10,462	-0.23%
2021/12/08	1	37.45	0.1	37.30	37.05	0.9	10,246	0.01%
2021/12/07	4	37.50	0	0.00	37.20	4	10,254	0.04%
2021/12/06	4	37.19	6	37.10	37.20	-2	10,273	-0.02%
2021/12/03	13	38.11	2	38.00	37.95	11	10,269	0.11%
2021/12/02	43	40.72	9	40.62	37.75	34	10,263	0.33%
2021/12/01	0	0.00	1	39.30	38.95	-1	9,750	-0.01%
2021/11/30	0	0.00	4	39.21	39.10	-4	9,767	-0.04%
2021/11/29	2	37.18	0	0.00	37.05	2	9,686	0.02%
2021/11/26	0	0.00	2	37.70	36.85	-2	9,677	-0.02%
2021/11/25	3	38.20	4	38.36	38.75	-1	9,756	-0.01%
2021/11/24	3	38.05	3.4	38.36	38.20	-0.4	9,763	0.00%
2021/11/23	20	37.96	15	38.50	38.30	5	9,871	0.05%
2021/11/22	16.3	38.82	9	38.37	37.95	7.3	10,493	0.07%
2021/11/19	7	38.61	12	38.87	38.80	-5	10,488	-0.05%
2021/11/18	25	38.27	23	38.47	38.30	2	10,517	0.02%
2021/11/17	5	37.39	0	0.00	37.45	5	10,602	0.05%
2021/11/16	4	36.36	7	36.35	36.40	-3	11,184	-0.03%
2021/11/15	3	37.22	4	37.23	37.45	-1	12,039	-0.01%
2021/11/12	0	0.00	1	36.00	36.60	-1	12,312	-0.01%
2021/11/11	2	36.35	2	36.10	36.00	0	12,451	0.00%
2021/11/10	10	36.75	1	36.45	36.55	9	12,564	0.07%
2021/11/09	2	37.33	1	37.90	37.70	1	12,644	0.01%
2021/11/08	0	0.00	1	36.80	36.80	-1	12,806	-0.01%
2021/11/04	2	37.68	0	0.00	37.90	2	14,049	0.01%
2021/11/03	1	37.25	1	37.65	37.90	0	14,207	0.00%
2021/11/02	1	37.25	8	38.01	36.90	-7	14,305	-0.05%
2021/11/01	9	39.63	5	39.57	39.40	4	14,228	0.03%
2021/10/29	90	37.70	86	37.97	39.35	4	13,985	0.03%
2021/10/28	16	35.35	18	35.26	35.90	-2	13,536	-0.01%
2021/10/27	0	0.00	11	33.98	34.15	-11	13,749	-0.08%
2021/10/26	3	33.53	0	0.00	33.10	3	14,509	0.02%
2021/10/25	24	33.60	14	33.38	34.20	10	14,991	0.07%
2021/10/20	1	32.90	25	32.40	32.90	-24	16,686	-0.14%
2021/10/19	0	0.00	1	32.45	32.05	-1	17,653	-0.01%
2021/10/18	5	30.75	0	0.00	31.30	5	17,958	0.03%
2021/10/15	0	0.00	4	31.33	31.45	-4	18,242	-0.02%
2021/10/14	1	30.55	0	0.00	30.30	1	18,391	0.01%
2021/10/13	8	31.81	0	0.00	31.15	8	18,666	0.04%
2021/10/08	3	31.40	1	31.65	31.50	2	18,874	0.01%
2021/10/07	0	0.00	7	32.10	32.05	-7	18,928	-0.04%
2021/10/06	17	32.50	3	31.55	31.55	14	19,165	0.07%
2021/10/05	1	32.90	0	0.00	33.25	1	19,070	0.01%
2021/10/04	3	32.73	0	0.00	31.55	3	18,999	0.02%
2021/10/01	1	33.25	30	33.68	33.35	-29	18,990	-0.15%
2021/09/29	1	34.80	0	0.00	34.55	1	18,937	0.01%
2021/09/28	0	0.00	1	35.90	35.75	-1	18,939	-0.01%
2021/09/24	8	36.64	1	36.50	36.50	7	18,892	0.04%
2021/09/17	3	35.60	0	0.00	35.60	3	18,662	0.02%
2021/09/16	33	36.77	6	36.10	36.10	27	18,681	0.14%
2021/09/14	3	36.08	0	0.00	35.80	3	18,622	0.02%
2021/09/13	1	36.90	0	0.00	36.70	1	18,560	0.01%
2021/09/10	2	36.55	2	36.80	36.80	0	18,552	0.00%
2021/09/09	2	36.60	3	36.30	36.25	-1	18,523	-0.01%
2021/09/08	0	0.00	1	35.85	35.60	-1	18,477	-0.01%
2021/09/07	0	0.00	13	36.19	36.70	-13	18,430	-0.07%
2021/09/06	6.2	36.88	7.1	36.72	36.15	-0.9	18,290	-0.01%
2021/09/03	2	38.18	44	38.03	38.10	-42	18,103	-0.23%
2021/09/02	13	38.71	17	38.87	38.00	-4	17,910	-0.02%
2021/09/01	16	39.67	10	40.11	40.20	6	17,664	0.03%
2021/08/31	2	40.33	4	39.74	39.30	-2	17,524	-0.01%
2021/08/30	11	38.72	12	38.91	38.95	-1	17,318	-0.01%
2021/08/27	32	39.69	1	39.80	39.35	31	17,206	0.18%
2021/08/26	43.1	40.13	27	39.94	39.80	16.1	16,887	0.10%
2021/08/25	3	38.12	8	38.29	37.95	-5	16,094	-0.03%
2021/08/24	11	38.50	6	38.77	37.95	5	16,073	0.03%
2021/08/23	13	39.38	15	39.12	39.50	-2	15,787	-0.01%
2021/08/20	26	38.86	27	38.48	39.30	-1	15,377	-0.01%
2021/08/19	27	38.05	27	38.51	37.55	0	14,675	0.00%
2021/08/18	10	35.12	23	34.54	37.00	-13	13,750	-0.09%
2021/08/17	5	35.33	4	33.95	33.65	1	13,434	0.01%
2021/08/16	2	35.13	32	34.89	34.95	-30	13,260	-0.23%
2021/08/13	4	36.50	5	36.19	35.50	-1	13,078	-0.01%
2021/08/12	8	36.88	9	37.11	37.90	-1	12,924	-0.01%
2021/08/11	55	37.04	28.2	37.43	37.00	26.8	12,724	0.21%
2021/08/10	47	41.40	62	41.21	39.80	-15	12,306	-0.12%
2021/08/09	34.2	39.94	19	40.01	39.85	15.2	11,409	0.13%
2021/08/06	19	39.43	12	39.81	40.25	7	11,152	0.06%
2021/08/05	13	39.90	6	39.84	39.60	7	10,921	0.06%
2021/08/04	26	39.73	25	39.73	39.25	1	10,700	0.01%
2021/08/03	33	42.21	18	42.06	41.40	15	10,364	0.14%
2021/08/02	31	41.30	28	41.31	41.40	3	9,930	0.03%
2021/07/30	47	40.64	51	40.72	41.00	-4	9,299	-0.04%
2021/07/29	6	39.55	17	39.15	38.10	-11	8,425	-0.13%
2021/07/28	18	36.20	21	36.29	36.80	-3	7,827	-0.04%
2021/07/27	40	38.56	28	38.51	38.75	12	7,352	0.16%
2021/07/26	1	35.90	14	36.59	36.70	-13	6,195	-0.21%
2021/07/23	55	35.37	31	35.69	33.40	24	6,082	0.39%
2021/07/22	63	33.58	160	33.64	34.70	-97	5,293	-1.83%	大賣/
2021/07/21	148	31.04	71	31.23	32.25	77	4,968	1.55%	大買/
2021/07/20	12	30.24	51	30.41	30.90	-39	4,687	-0.83%
2021/07/19	62	30.66	10	30.25	30.25	52	4,519	1.15%
2021/07/16	34	28.41	53	29.07	29.90	-19	4,292	-0.44%
2021/07/14	7	26.77	0	0.00	26.65	7	3,970	0.18%
2021/07/13	15	28.52	11	29.09	28.00	4	3,913	0.10%
2021/07/12	0	0.00	1	27.80	27.80	-1	3,649	-0.03%
2021/07/08	0	0.00	8	27.40	27.40	-8	3,680	-0.22%
2021/07/05	2	27.05	5	27.00	27.15	-3	4,285	-0.07%
2021/07/02	5	26.75	2	26.50	26.50	3	4,298	0.07%
2021/06/29	0	0.00	1	26.50	26.50	-1	4,411	-0.02%
2021/06/28	0	0.00	1	26.55	26.50	-1	4,436	-0.02%
2021/06/25	2	26.45	0	0.00	26.30	2	4,591	0.04%
2021/06/24	0	0.00	1	25.60	25.75	-1	4,681	-0.02%
2021/06/23	0	0.00	2	25.23	25.40	-2	4,707	-0.04%
2021/06/22	2	24.50	0	0.00	24.50	2	4,760	0.04%
2021/06/18	2	25.98	0	0.00	25.65	2	5,002	0.04%
2021/06/17	0	0.00	2	25.95	26.10	-2	5,117	-0.04%
2021/06/16	1	25.25	1	25.90	25.25	0	5,141	0.00%
2021/06/11	0	0.00	8	26.30	26.05	-8	5,204	-0.15%
2021/06/09	9	25.89	0	0.00	25.95	9	5,231	0.17%
2021/06/02	1	27.05	0	0.00	26.80	1	5,317	0.02%
2021/06/01	10	27.50	1	27.50	27.50	9	5,303	0.17%
2021/05/31	0	0.00	1	27.00	26.60	-1	5,190	-0.02%
2021/05/28	0	0.00	7	25.91	26.25	-7	5,173	-0.14%
2021/05/27	3	25.17	0	0.00	25.20	3	5,190	0.06%
2021/05/26	2	25.13	5	25.15	25.25	-3	5,214	-0.06%
2021/05/25	0	0.00	2	25.35	25.15	-2	5,260	-0.04%
2021/05/24	7	24.61	0	0.00	24.75	7	5,269	0.13%
2021/05/20	0	0.00	20	25.10	24.30	-20	5,407	-0.37%
2021/05/19	0	0.00	1	25.20	25.25	-1	5,433	-0.02%
2021/05/18	20	23.85	0	0.00	23.90	20	5,418	0.37%
2021/05/14	1	23.25	0	0.00	23.35	1	5,555	0.02%
2021/05/13	2	21.90	2	23.93	23.85	0	5,988	0.00%
2021/05/12	8	24.22	8	23.84	23.65	0	6,270	0.00%
2021/05/11	5	26.24	0	0.00	26.20	5	6,272	0.08%
2021/05/10	4	28.80	0	0.00	28.75	4	6,266	0.06%
2021/05/07	1	28.90	1	29.05	29.05	0	6,311	0.00%
2021/05/05	1	28.00	1	28.40	28.15	0	6,763	0.00%
2021/05/04	2	27.33	2	28.23	28.80	0	6,860	0.00%
2021/05/03	7	31.19	0	0.00	30.05	7	6,926	0.10%
2021/04/29	1	32.50	2	32.35	32.45	-1	6,948	-0.01%
2021/04/28	10	34.70	11	33.64	33.45	-1	7,131	-0.01%
2021/04/27	3	33.15	1	32.75	32.75	2	6,928	0.03%
2021/04/26	0	0.00	5	32.66	32.65	-5	6,963	-0.07%
2021/04/23	0	0.00	1	32.75	32.60	-1	7,214	-0.01%
2021/04/22	2	33.33	1	33.82	31.60	1	7,222	0.01%
2021/04/21	1	32.20	1	32.60	32.50	0	7,094	0.00%
2021/04/20	0	0.00	3	31.62	31.55	-3	7,081	-0.04%
2021/04/19	2	31.33	2	30.95	31.25	0	7,121	0.00%
2021/04/16	0	0.00	0.4	31.20	31.20	-0.4	7,139	0.00%
2021/04/15	2	30.93	0	0.00	30.90	2	7,250	0.03%
2021/04/14	4	31.19	1	31.60	30.90	3	7,341	0.04%
2021/04/13	18	33.56	16	32.78	31.95	2	8,162	0.02%
2021/04/12	5	34.18	24	34.80	34.75	-19	8,437	-0.23%
2021/04/09	37	33.98	25	33.70	33.55	12	8,379	0.14%
2021/04/08	6	32.32	6	32.51	32.40	0	8,103	0.00%
2021/04/07	5	32.43	29	32.31	32.35	-24	8,157	-0.29%
2021/04/06	15	31.80	0	0.00	32.35	15	8,262	0.18%
2021/04/01	0	0.00	2	31.85	31.75	-2	8,370	-0.02%
2021/03/30	3	32.15	36	32.67	32.15	-33	8,386	-0.39%
2021/03/29	10	31.60	11	32.01	31.50	-1	8,317	-0.01%
2021/03/26	10	30.85	0	0.00	30.80	10	8,252	0.12%
2021/03/25	6	30.64	6	30.84	31.20	0	8,248	0.00%
2021/03/24	0	0.00	2	31.03	30.80	-2	8,184	-0.02%
2021/03/23	39	32.06	26	31.87	30.65	13	8,173	0.16%
2021/03/22	20	30.74	20	31.06	30.75	0	7,952	0.00%
2021/03/19	1	30.05	0	0.00	30.00	1	7,879	0.01%
2021/03/18	22	30.19	23	30.29	30.70	-1	7,908	-0.01%
2021/03/17	1	29.75	2	29.90	29.65	-1	7,896	-0.01%
2021/03/15	1	29.35	0	0.00	29.35	1	8,109	0.01%
2021/03/12	1	29.75	6	29.99	29.50	-5	8,209	-0.06%
2021/03/11	12	29.12	1	29.05	29.15	11	8,433	0.13%
2021/03/09	9	28.25	0	0.00	28.05	9	8,716	0.10%
2021/03/08	14	28.85	14	29.10	28.60	0	8,853	0.00%
2021/03/05	6	28.93	0	0.00	28.80	6	9,310	0.06%
2021/03/04	5	29.80	2	30.00	29.40	3	9,317	0.03%
2021/03/03	3	29.60	1	28.85	29.90	2	9,320	0.02%
2021/02/26	0	0.00	6	30.55	30.50	-6	9,356	-0.06%
2021/02/25	11	31.18	0	0.00	30.90	11	9,403	0.12%
2021/02/24	3	30.60	13	31.40	30.65	-10	9,401	-0.11%
2021/02/22	5	31.50	10	32.13	31.75	-5	9,398	-0.05%
2021/02/19	24	31.20	30	31.31	31.20	-6	9,367	-0.06%
2021/02/17	0	0.00	2	30.25	31.00	-2	9,487	-0.02%
2021/02/05	12	30.18	1	30.55	30.05	11	9,451	0.12%
2021/02/04	22	31.45	5	32.19	30.95	17	9,340	0.18%
2021/02/03	25	31.91	42	32.24	33.00	-17	8,926	-0.19%
2021/02/02	1	29.90	0	0.00	30.00	1	8,663	0.01%
2021/02/01	0	0.00	14	29.00	29.00	-14	8,713	-0.16%
2021/01/29	16	30.00	13	29.77	29.25	3	8,660	0.03%
2021/01/28	20	30.95	12.3	30.60	31.00	7.7	8,583	0.09%
2021/01/27	7	30.47	25	30.24	30.40	-18	8,429	-0.21%
2021/01/26	14	29.50	2	29.40	29.40	12	8,177	0.15%
2021/01/25	0	0.00	41	29.11	28.70	-41	8,057	-0.51%
2021/01/22	1	28.15	0	0.00	28.30	1	7,963	0.01%
2021/01/21	0	0.00	34	28.20	28.10	-34	7,900	-0.43%
2021/01/20	40	27.15	10	26.45	26.45	30	7,684	0.39%
2021/01/19	21	27.81	5	27.80	27.80	16	7,609	0.21%
2021/01/18	14.3	27.29	42	28.29	28.50	-27.7	7,565	-0.37%
2021/01/15	31	27.25	10	26.85	26.85	21	7,299	0.29%
2021/01/12	6	27.40	2	27.30	26.90	4	7,320	0.05%
2021/01/11	10.4	27.54	10	27.80	27.80	0.4	7,352	0.01%
2021/01/08	37	28.58	13	27.92	27.60	24	7,300	0.33%
2021/01/07	47	28.99	37	29.39	28.85	10	7,170	0.14%
2021/01/06	85	31.61	55	31.51	29.50	30	7,056	0.43%
2021/01/05	6	29.93	21	29.93	30.70	-15	6,164	-0.24%
2021/01/04	9	27.78	8	27.73	27.95	1	5,743	0.02%
2020/12/31	0	0.00	7	26.60	27.20	-7	5,668	-0.12%
2020/12/30	10	26.07	13	25.84	26.15	-3	5,569	-0.05%
2020/12/29	11	27.34	8	27.09	26.80	3	5,459	0.05%
2020/12/28	20	28.11	6	27.90	28.50	14	5,338	0.26%
2020/12/25	0	0.00	12	27.12	27.00	-12	5,181	-0.23%
2020/12/23	3	26.58	3	27.30	27.20	0	5,118	0.00%
2020/12/22	8	26.72	6	26.99	26.05	2	5,066	0.04%
2020/12/21	1	26.00	0	0.00	26.15	1	5,054	0.02%
2020/12/18	2	26.50	0	0.00	26.50	2	5,082	0.04%
2020/12/17	0	0.00	2	26.85	26.80	-2	5,131	-0.04%
2020/12/16	0	0.00	2	26.78	26.55	-2	5,361	-0.04%
2020/12/15	8	26.53	1	26.15	26.00	7	5,458	0.13%
2020/12/14	0	0.00	3	27.07	26.80	-3	5,418	-0.06%
2020/12/11	14	26.57	10	25.75	26.05	4	5,385	0.07%
2020/12/10	2	27.10	9	26.69	26.75	-7	5,387	-0.13%
2020/12/09	1	27.55	7	27.61	27.80	-6	5,353	-0.11%
2020/12/08	0	0.00	25	26.98	26.95	-25	5,322	-0.47%
2020/12/07	36	26.70	6	27.02	26.70	30	5,295	0.57%
2020/12/04	10	26.07	5	26.48	26.50	5	5,118	0.10%
2020/12/03	1	25.55	2	25.55	25.50	-1	5,056	-0.02%
2020/12/02	9	26.27	4	26.00	26.30	5	5,114	0.10%
2020/12/01	27	26.38	76	25.45	26.00	-49	5,274	-0.93%
2020/11/30	50	24.55	0	0.00	24.50	50	5,236	0.95%
2020/11/27	0	0.00	1	24.50	24.55	-1	5,402	-0.02%
2020/11/26	0	0.00	1	24.65	24.60	-1	5,920	-0.02%
2020/11/25	0	0.00	30	24.65	24.80	-30	5,894	-0.51%
2020/11/24	0	0.00	1	25.00	24.45	-1	6,045	-0.02%
2020/11/23	30	24.88	0	0.00	24.60	30	6,298	0.48%
2020/11/20	3	24.63	0	0.00	24.60	3	6,274	0.05%
2020/11/19	1	24.35	1	24.25	24.40	0	6,295	0.00%
2020/11/18	0	0.00	5	24.00	24.15	-5	6,325	-0.08%
2020/11/17	6	25.05	41	24.81	24.30	-35	6,276	-0.56%
2020/11/16	0	0.00	10	24.75	24.80	-10	6,182	-0.16%
2020/11/13	0	0.00	6	23.57	23.75	-6	6,198	-0.10%
2020/11/11	10	24.10	0	0.00	24.15	10	6,157	0.16%
2020/11/10	30	24.02	0	0.00	24.10	30	6,129	0.49%
2020/11/09	0	0.00	41	23.95	23.70	-41	6,065	-0.68%
2020/11/06	6	23.21	1	23.00	23.00	5	5,943	0.08%
2020/11/04	3	22.70	0	0.00	22.65	3	5,831	0.05%
2020/11/03	0	0.00	2	22.65	22.70	-2	5,755	-0.03%
2020/11/02	0	0.00	1	21.85	21.90	-1	5,744	-0.02%
2020/10/30	31	23.14	10	22.95	22.20	21	5,747	0.37%
2020/10/29	14	22.30	10	23.00	23.10	4	5,702	0.07%
2020/10/28	0	0.00	21	23.10	22.80	-21	5,668	-0.37%
2020/10/26	0	0.00	10	22.80	23.00	-10	5,646	-0.18%
2020/10/23	5	22.60	0	0.00	22.60	5	5,593	0.09%
2020/10/19	2	22.35	3	22.42	22.50	-1	5,479	-0.02%
2020/10/15	3	21.30	0	0.00	21.15	3	5,446	0.06%
2020/10/14	0	0.00	3	21.50	21.45	-3	5,459	-0.05%
2020/10/12	1	21.05	0	0.00	21.10	1	5,538	0.02%
2020/10/08	10	21.78	5	21.65	21.65	5	5,583	0.09%
2020/10/06	0	0.00	11	21.85	21.90	-11	5,621	-0.20%
2020/10/05	10	21.55	0	0.00	21.65	10	5,633	0.18%
2020/09/28	1	21.10	0	0.00	21.25	1	5,618	0.02%
2020/09/25	4	20.60	10	21.60	20.70	-6	5,762	-0.10%
2020/09/24	4	21.25	4	21.65	21.20	0	5,728	0.00%
2020/09/23	3	22.65	4	23.13	22.45	-1	5,665	-0.02%
2020/09/22	18	23.10	0	0.00	23.15	18	5,620	0.32%
2020/09/21	11	23.83	24	23.94	23.80	-13	5,594	-0.23%
2020/09/18	6	23.78	1	23.50	23.20	5	5,340	0.09%
2020/09/17	0	0.00	3	23.18	23.15	-3	5,241	-0.06%
2020/09/16	10	23.10	2	23.05	23.15	8	5,230	0.15%
2020/09/15	2	23.30	0	0.00	23.10	2	5,214	0.04%
2020/09/14	42	22.26	43	22.52	22.40	-1	5,212	-0.02%
2020/09/11	175	23.00	174	22.21	22.20	1	5,326	0.02%	大買/大賣/
2020/09/10	6	23.47	1	23.95	23.75	5	5,281	0.09%
2020/09/09	12	23.70	8	23.71	23.65	4	5,219	0.08%
2020/09/08	2	23.78	6	23.56	23.35	-4	5,165	-0.08%
2020/09/07	7	24.29	2	24.40	24.15	5	5,027	0.10%
2020/09/04	6	24.84	6	25.19	24.85	0	5,068	0.00%
2020/09/03	22	24.21	19	24.31	24.40	3	4,748	0.06%
2020/09/02	1	23.10	1	22.60	22.95	0	4,323	0.00%
2020/09/01	233	22.85	251	22.23	22.20	-18	4,134	-0.44%	大買/大賣/
2020/08/31	0	0.00	5	22.45	22.45	-5	3,603	-0.14%
2020/08/28	3	20.40	18	20.28	20.45	-15	3,531	-0.42%
2020/08/27	39	19.81	12	20.11	20.40	27	3,483	0.78%
2020/08/26	0	0.00	8	19.18	19.15	-8	3,162	-0.25%
2020/08/24	8	19.18	0	0.00	19.15	8	3,039	0.26%
2020/08/20	0	0.00	12	17.58	17.90	-12	2,932	-0.41%
2020/08/19	12	19.10	25	19.03	19.20	-13	2,852	-0.46%
2020/08/14	25	18.35	0	0.00	18.30	25	2,710	0.92%
2020/08/05	0	0.00	10	18.35	18.40	-10	2,762	-0.36%
2020/08/03	10	18.00	0	0.00	17.90	10	2,786	0.36%
2020/07/28	0	0.00	1	17.90	17.05	-1	2,771	-0.04%
2020/07/24	0	0.00	5	18.45	18.15	-5	2,757	-0.18%
2020/07/16	5	19.20	0	0.00	19.15	5	2,716	0.18%
2020/07/13	5	19.10	5	19.30	19.15	0	2,643	0.00%
2020/07/06	4	19.45	0	0.00	19.20	4	2,731	0.15%
2020/07/03	0	0.00	4	18.55	18.55	-4	2,593	-0.15%
2020/06/19	2	18.40	0	0.00	18.35	2	2,705	0.07%
2020/06/18	14	18.90	8	18.68	19.10	6	2,664	0.23%
2020/06/17	0	0.00	5	17.83	18.45	-5	2,519	-0.20%
2020/06/16	3	18.00	3	18.20	17.90	0	2,459	0.00%
2020/06/15	3	17.87	0	0.00	17.70	3	2,487	0.12%
2020/06/12	0	0.00	28	16.72	17.20	-28	2,461	-1.14%
2020/06/11	42	18.12	17	17.55	17.30	25	2,481	1.01%
2020/06/10	1	17.40	0	0.00	17.40	1	2,294	0.04%
2020/05/14	1	16.40	0	0.00	16.30	1	3,820	0.03%
2020/05/12	0	0.00	1	16.95	17.00	-1	4,030	-0.02%
2020/05/11	1	17.05	0	0.00	17.05	1	4,034	0.02%
2020/05/07	0	0.00	1	16.90	16.95	-1	4,098	-0.02%
2020/05/06	0	0.00	7	16.89	16.80	-7	4,104	-0.17%
2020/05/05	0	0.00	5	16.90	16.85	-5	4,108	-0.12%
2020/05/04	0	0.00	1	16.75	16.75	-1	4,141	-0.02%
2020/04/28	1	16.95	0	0.00	17.10	1	4,479	0.02%
2020/04/27	14	17.02	0	0.00	16.90	14	4,505	0.31%
2020/04/15	2	17.33	0	0.00	16.85	2	4,301	0.05%
2020/04/07	0	0.00	1	15.50	15.45	-1	4,160	-0.02%
2020/04/01	0	0.00	5	14.34	14.75	-5	4,389	-0.11%
2020/03/31	0	0.00	2	14.00	13.55	-2	4,327	-0.05%
2020/03/30	0	0.00	2	13.60	13.70	-2	4,326	-0.05%
2020/03/25	1	14.60	0	0.00	13.85	1	4,279	0.02%
2020/03/24	0	0.00	1	13.75	13.85	-1	4,228	-0.02%
2020/03/18	1	13.00	0	0.00	12.65	1	4,144	0.02%
2020/03/13	3	13.70	10	13.70	14.20	-7	4,056	-0.17%
2020/03/12	2	15.55	1	15.20	15.20	1	4,036	0.02%
2020/03/10	2	16.90	0	0.00	17.25	2	3,920	0.05%
2020/03/09	2	17.00	7	17.05	17.00	-5	3,892	-0.13%
2020/03/06	12	17.86	0	0.00	17.80	12	3,819	0.31%
2020/03/04	0	0.00	2	18.43	18.55	-2	3,747	-0.05%
2020/02/27	17	19.19	10	18.60	18.60	7	3,598	0.19%
2020/02/25	0	0.00	3	19.32	19.30	-3	3,476	-0.09%
2020/02/24	0	0.00	8	19.75	19.45	-8	3,431	-0.23%
2020/02/21	3	20.35	3	20.40	20.15	0	3,358	0.00%
2020/02/20	2	20.40	1	20.15	20.30	1	3,222	0.03%
2020/02/19	26	19.74	13	19.95	20.35	13	3,053	0.43%
2020/02/14	60	19.00	63	18.96	18.90	-3	2,515	-0.12%
2020/02/10	2	18.30	2	18.15	18.05	0	2,219	0.00%
2020/02/07	0	0.00	1	17.75	17.70	-1	2,138	-0.05%
2020/02/06	0	0.00	1	18.00	17.95	-1	2,121	-0.05%
2020/02/05	1	17.85	0	0.00	17.80	1	2,104	0.05%
2020/02/04	5	18.15	5	18.45	18.05	0	2,063	0.00%
2020/02/03	2	18.03	3	18.03	18.60	-1	1,941	-0.05%
2020/01/30	0	0.00	1	16.80	16.75	-1	1,713	-0.06%
2020/01/20	0	0.00	1	18.35	18.30	-1	1,672	-0.06%
2020/01/17	2	18.35	0	0.00	18.30	2	1,675	0.12%
2020/01/15	0	0.00	2	18.23	18.20	-2	1,669	-0.12%
2020/01/07	0	0.00	4	18.10	18.05	-4	1,611	-0.25%
2020/01/06	0	0.00	1	18.50	18.35	-1	1,590	-0.06%
2020/01/03	0	0.00	2	18.65	18.70	-2	1,572	-0.13%
2020/01/02	4	19.00	0	0.00	18.95	4	1,511	0.26%
2019/12/27	23	18.87	21	19.10	19.10	2	1,493	0.13%
2019/12/20	1	18.30	0	0.00	18.20	1	1,228	0.08%
2019/11/22	0	0.00	2	18.05	18.05	-2	1,419	-0.14%
2019/11/18	3	17.30	0	0.00	17.25	3	1,329	0.23%
2019/11/11	2	18.03	0	0.00	17.75	2	1,358	0.15%
2019/11/07	2	18.50	0	0.00	18.45	2	1,363	0.15%
2019/11/04	0	0.00	3	18.55	18.60	-3	1,401	-0.21%
2019/11/01	3	18.48	0	0.00	18.55	3	1,410	0.21%
2019/10/31	2	19.03	0	0.00	18.75	2	1,435	0.14%
2019/10/29	0	0.00	7	19.25	19.10	-7	1,435	-0.49%
2019/10/25	7	19.75	0	0.00	19.55	7	1,494	0.47%
2019/10/23	0	0.00	7	19.55	19.55	-7	1,509	-0.46%
2019/10/15	0	0.00	2	19.45	19.60	-2	1,780	-0.11%
2019/10/14	1	19.35	0	0.00	19.30	1	1,838	0.05%
2019/10/09	1	19.60	0	0.00	19.65	1	1,913	0.05%
2019/10/02	7	19.35	1	19.30	19.65	6	2,082	0.29%
2019/10/01	1	19.45	0	0.00	19.50	1	2,100	0.05%
2019/09/26	1	20.20	0	0.00	20.15	1	2,181	0.05%
2019/09/25	1	20.25	0	0.00	20.40	1	2,199	0.05%
2019/09/19	2	20.25	7	20.20	20.00	-5	2,232	-0.22%
2019/09/18	1	20.45	1	20.40	20.45	0	2,227	0.00%
2019/09/16	0	0.00	1	21.35	21.30	-1	2,214	-0.05%
2019/09/12	7	21.30	0	0.00	21.30	7	2,241	0.31%
2019/09/02	1	21.80	0	0.00	21.95	1	2,335	0.04%
2019/08/30	0	0.00	2	21.65	21.75	-2	2,347	-0.09%
2019/08/29	2	22.15	2	22.65	21.80	0	2,360	0.00%
2019/08/28	2	23.48	7	23.36	23.25	-5	2,256	-0.22%
2019/08/21	6	22.55	0	0.00	22.50	6	2,415	0.25%
2019/08/13	0	0.00	1	21.60	21.60	-1	2,532	-0.04%
2019/08/06	1	21.80	0	0.00	21.75	1	2,647	0.04%
2019/08/05	6	22.09	0	0.00	22.00	6	2,664	0.23%
2019/08/02	2	22.90	1	22.90	22.65	1	2,713	0.04%
2019/08/01	1	23.70	4	23.68	23.60	-3	2,751	-0.11%
2019/07/30	3	24.07	0	0.00	23.85	3	2,834	0.11%
2019/07/29	4	24.69	0	0.00	24.60	4	2,857	0.14%
2019/07/24	1	24.50	1	24.45	24.40	0	3,213	0.00%
2019/07/23	0	0.00	7	24.45	24.40	-7	3,326	-0.21%
2019/07/19	0	0.00	5	25.48	25.55	-5	3,310	-0.15%
2019/07/17	1	25.50	3	25.35	25.30	-2	3,415	-0.06%
2019/07/16	10	26.00	0	0.00	25.85	10	3,480	0.29%
2019/07/15	1	25.90	1	25.55	25.55	0	3,452	0.00%
2019/07/12	4	25.35	8	25.10	25.55	-4	3,436	-0.12%
2019/07/11	1	25.15	3	25.25	25.05	-2	3,416	-0.06%
2019/07/10	8	25.18	6	24.80	25.25	2	3,411	0.06%
2019/07/08	2	24.40	0	0.00	24.35	2	3,673	0.05%
2019/07/05	1	24.15	0	0.00	24.30	1	3,737	0.03%
2019/07/04	4	24.68	2	24.60	24.55	2	3,767	0.05%
2019/07/02	7	24.60	0	0.00	24.70	7	3,944	0.18%
2019/06/25	7	24.26	0	0.00	23.80	7	4,685	0.15%
2019/06/24	2	24.53	0	0.00	24.75	2	4,787	0.04%
2019/06/14	2	23.80	0	0.00	23.70	2	6,801	0.03%
2019/06/11	1	24.25	1	24.50	24.60	0	7,490	0.00%
2019/06/05	1	24.00	0	0.00	23.90	1	9,255	0.01%
2019/05/31	0	0.00	3	22.60	22.55	-3	9,617	-0.03%
2019/05/30	8	22.20	6	22.10	22.10	2	9,623	0.02%
2019/05/29	0	0.00	15	22.05	21.80	-15	9,630	-0.16%
2019/05/27	0	0.00	1	23.25	23.50	-1	9,820	-0.01%
2019/05/23	0	0.00	9	23.52	23.90	-9	10,053	-0.09%
2019/05/22	5	23.95	0	0.00	23.85	5	10,274	0.05%
2019/05/20	13	24.60	5	24.50	24.70	8	10,965	0.07%
2019/05/17	5	24.15	1	24.30	24.00	4	11,207	0.04%
2019/05/10	7	25.69	0	0.00	25.15	7	12,315	0.06%
2019/05/09	3	25.17	7	25.64	25.10	-4	12,349	-0.03%
2019/05/08	0	0.00	2	26.55	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	2	27.60	1	27.60	27.50	1	12,772	0.01%
2019/04/30	1	27.80	2	27.80	27.40	-1	12,594	-0.01%
2019/04/29	2	25.35	1	25.60	26.35	1	12,279	0.01%
2019/04/25	0	0.00	1	27.50	27.10	-1	12,082	-0.01%
2019/04/24	2	27.25	0	0.00	27.35	2	12,036	0.02%
2019/04/23	2	28.00	11	28.48	27.90	-9	11,946	-0.08%
2019/04/22	0	0.00	1	29.20	29.10	-1	11,852	-0.01%
2019/04/19	0	0.00	9	28.01	28.05	-9	11,701	-0.08%
2019/04/18	2	27.63	0	0.00	27.30	2	11,659	0.02%
2019/04/17	7	28.05	0	0.00	27.70	7	11,597	0.06%
2019/04/16	0	0.00	4	27.99	28.05	-4	11,554	-0.03%
2019/04/15	1	27.35	1	27.70	27.25	0	11,483	0.00%
2019/04/12	9	27.27	0	0.00	27.15	9	11,417	0.08%
2019/04/11	4	29.59	2	29.53	29.05	2	11,127	0.02%
2019/04/10	2	29.75	1	30.20	30.00	1	11,045	0.01%
2019/04/09	4	30.06	1	30.05	29.80	3	10,984	0.03%
2019/04/08	3	30.13	3	30.43	30.30	0	10,929	0.00%
2019/04/03	2	29.70	0	0.00	29.65	2	10,710	0.02%
2019/04/02	1	28.65	1	28.55	29.25	0	10,505	0.00%
2019/04/01	0	0.00	3	29.35	29.05	-3	10,394	-0.03%
2019/03/29	3	28.83	3	29.10	29.25	0	10,284	0.00%
2019/03/28	2	29.60	12	28.95	28.55	-10	10,130	-0.10%
2019/03/27	50	30.60	50	30.15	30.05	0	9,875	0.00%
2019/03/26	19	30.24	14	30.11	30.00	5	9,735	0.05%
2019/03/25	136	29.51	137	29.60	30.80	-1	9,359	-0.01%	大買/大賣/
2019/03/22	6	27.80	6	28.23	28.25	0	8,342	0.00%
2019/03/21	1	28.10	3	27.72	28.10	-2	8,202	-0.02%
2019/03/20	6	27.14	4	27.51	27.30	2	8,088	0.02%
2019/03/19	19	28.08	17	28.20	27.60	2	7,903	0.03%
2019/03/18	2	27.45	0	0.00	27.45	2	7,643	0.03%
2019/03/15	16	28.66	13	28.74	27.65	3	7,510	0.04%
2019/03/14	1	28.10	1	28.30	28.00	0	7,196	0.00%
2019/03/13	9	27.89	6	27.98	28.10	3	6,927	0.04%
2019/03/12	15	24.72	7	26.10	26.80	8	5,852	0.14%
2019/03/11	96	24.88	97	24.20	24.40	-1	5,455	-0.02%
2019/03/04	0	0.00	2	24.25	24.25	-2	4,685	-0.04%
2019/02/27	2	23.80	3	23.60	23.55	-1	4,625	-0.02%
2019/02/26	3	24.87	3	24.42	24.30	0	4,480	0.00%
2019/02/25	0	0.00	1	25.25	25.45	-1	4,305	-0.02%
2019/02/21	4	25.20	2	25.13	25.45	2	4,023	0.05%
2019/02/20	1	25.05	9	25.72	25.85	-8	3,756	-0.21%
2019/02/19	0	0.00	1	23.70	23.50	-1	3,215	-0.03%
2019/02/15	0	0.00	4	23.10	23.60	-4	2,733	-0.15%
2019/02/14	3	22.95	3	22.75	22.70	0	2,482	0.00%
2019/02/13	4	22.50	4	22.31	22.40	0	2,328	0.00%
2019/02/12	4	21.06	5	20.98	21.65	-1	1,853	-0.05%
2019/02/11	1	19.70	5	19.70	19.70	-4	1,579	-0.25%
2019/01/30	5	19.55	2	19.90	19.55	3	1,491	0.20%
2019/01/29	0	0.00	4	19.75	19.75	-4	1,389	-0.29%
2019/01/28	4	20.00	5	20.01	20.00	-1	1,319	-0.08%
2019/01/25	0	0.00	1	18.10	18.95	-1	1,057	-0.09%
2018/12/26	0	0.00	3	16.70	16.40	-3	846	-0.35%
2018/12/06	1	16.95	0	0.00	16.95	1	834	0.12%
2018/12/05	1	17.55	0	0.00	17.50	1	820	0.12%
2018/12/04	6	17.83	5	18.08	17.90	1	824	0.12%
2018/11/21	0	0.00	4	16.30	16.30	-4	804	-0.50%
2018/11/14	1	16.10	0	0.00	16.05	1	826	0.12%
2018/11/13	0	0.00	2	16.30	16.30	-2	832	-0.24%
2018/11/12	0	0.00	1	16.20	15.90	-1	819	-0.12%
2018/11/05	0	0.00	4	14.98	14.90	-4	839	-0.48%
2018/11/01	1	14.80	0	0.00	14.85	1	875	0.11%
2018/10/26	1	14.35	0	0.00	13.85	1	984	0.10%
2018/10/24	1	14.90	0	0.00	14.85	1	995	0.10%
2018/10/17	1	15.50	0	0.00	15.20	1	1,091	0.09%
2018/10/16	2	15.20	0	0.00	15.20	2	1,108	0.18%
2018/10/11	1	15.40	0	0.00	15.05	1	1,136	0.09%
2018/10/04	3	17.50	0	0.00	17.45	3	1,208	0.25%
2018/09/06	0	0.00	2	18.35	18.15	-2	1,609	-0.12%
2018/09/04	0	0.00	2	17.70	17.90	-2	2,341	-0.09%
2018/09/03	2	17.85	1	17.90	17.50	1	2,365	0.04%
2018/08/31	0	0.00	17	17.35	17.60	-17	2,381	-0.71%
2018/08/30	0	0.00	1	17.60	17.45	-1	2,434	-0.04%
2018/08/27	0	0.00	1	17.25	17.30	-1	2,485	-0.04%
2018/08/21	0	0.00	3	16.70	16.75	-3	2,679	-0.11%
2018/08/20	0	0.00	1	16.50	16.40	-1	2,733	-0.04%
2018/08/16	2	16.45	0	0.00	16.40	2	2,731	0.07%
2018/08/15	1	16.55	0	0.00	16.50	1	2,740	0.04%
2018/08/14	1	16.80	1	16.60	17.00	0	2,724	0.00%
2018/08/13	5	16.71	0	0.00	16.65	5	2,715	0.18%
2018/08/10	1	17.20	0	0.00	17.15	1	2,697	0.04%
2018/08/09	1	17.35	0	0.00	17.25	1	2,684	0.04%
2018/08/07	4	17.53	0	0.00	17.65	4	2,654	0.15%
2018/08/06	13	17.98	0	0.00	17.85	13	2,634	0.49%
2018/07/13	0	0.00	1	19.35	19.40	-1	2,292	-0.04%
2018/07/11	1	19.10	0	0.00	18.95	1	2,280	0.04%
2018/07/09	1	19.40	1	19.35	19.60	0	2,264	0.00%
2018/06/22	0	0.00	10	19.70	19.30	-10	2,186	-0.46%
2018/06/21	10	19.50	0	0.00	19.30	10	2,186	0.46%
2018/06/15	1	20.85	1	20.40	20.45	0	2,120	0.00%
2018/06/13	11	21.68	3	21.28	21.05	8	2,053	0.39%
2018/06/12	1	20.55	18	20.85	21.65	-17	1,724	-0.99%
2018/06/11	0	0.00	4	19.70	19.70	-4	1,306	-0.31%
2018/06/07	0	0.00	4	19.70	19.85	-4	1,356	-0.29%
2018/06/06	0	0.00	1	19.50	19.15	-1	1,332	-0.08%
2018/05/31	0	0.00	1	19.20	19.40	-1	1,288	-0.08%
2018/05/30	3	19.27	3	19.17	19.15	0	1,319	0.00%
2018/05/29	0	0.00	3	19.05	19.20	-3	1,272	-0.24%
2018/04/10	3	18.38	0	0.00	18.25	3	1,882	0.16%
2018/04/09	1	18.80	0	0.00	18.65	1	1,910	0.05%
2018/04/03	5	18.90	0	0.00	18.85	5	2,132	0.23%
2018/03/29	1	19.40	0	0.00	19.50	1	2,243	0.04%
2018/03/27	3	19.65	6	19.25	19.35	-3	2,223	-0.13%
2018/03/26	17	19.32	15	19.35	19.45	2	2,313	0.09%
2018/03/23	1	18.85	0	0.00	18.90	1	2,364	0.04%
2018/03/21	0	0.00	3	19.90	19.85	-3	2,338	-0.13%
2018/03/19	2	20.15	6	20.20	20.05	-4	2,324	-0.17%
2018/03/13	0	0.00	2	19.75	19.65	-2	2,199	-0.09%
2018/03/09	3	19.08	2	18.90	18.90	1	2,118	0.05%
2018/03/08	0	0.00	5	18.96	19.15	-5	2,123	-0.24%
2018/03/07	3	18.60	0	0.00	18.40	3	2,079	0.14%
2018/03/06	1	18.80	0	0.00	18.75	1	2,153	0.05%
2018/03/05	0	0.00	2	19.30	18.50	-2	2,153	-0.09%
2018/03/02	2	18.50	0	0.00	18.90	2	2,111	0.09%
2018/02/26	1	18.85	8	19.25	18.85	-7	2,200	-0.32%
2018/02/23	0	0.00	1	19.45	19.40	-1	2,158	-0.05%
2018/02/22	2	17.55	0	0.00	17.70	2	2,099	0.10%
2018/02/06	6	17.56	12	17.80	17.20	-6	2,147	-0.28%
2018/02/05	5	18.70	0	0.00	18.90	5	2,132	0.23%
2018/02/02	14	19.18	0	0.00	19.05	14	2,135	0.66%
2018/01/31	2	19.18	0	0.00	19.20	2	2,187	0.09%
2018/01/30	0	0.00	18	19.62	19.25	-18	2,210	-0.81%
2018/01/25	2	19.50	0	0.00	19.30	2	2,401	0.08%
2018/01/24	2	19.30	0	0.00	19.55	2	2,459	0.08%
2018/01/23	1	19.30	0	0.00	19.20	1	2,452	0.04%
2018/01/22	13	19.51	0	0.00	19.55	13	2,459	0.53%
2018/01/19	2	19.50	0	0.00	19.45	2	2,480	0.08%
2018/01/18	0	0.00	12	20.00	19.90	-12	2,460	-0.49%
2018/01/17	0	0.00	3	20.35	20.30	-3	2,460	-0.12%
2018/01/12	0	0.00	1	19.80	20.00	-1	2,594	-0.04%
2018/01/11	13	19.45	0	0.00	19.60	13	2,596	0.50%
2018/01/08	3	20.18	2	20.38	19.95	1	2,638	0.04%
2018/01/05	0	0.00	1	20.40	20.40	-1	2,613	-0.04%
2018/01/04	0	0.00	2	20.00	20.35	-2	2,478	-0.08%
2018/01/02	6	20.65	5	20.88	20.10	1	2,450	0.04%