銘異 (3060)-群益金鼎-民權券商分點個股進出

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

銘異

(3060)

可現股當沖

股價
33.30
漲跌
▲0.35
漲幅
+1.06%
成交量
6,202張
產業
上市電腦週邊類股
173人加入追蹤

立即追蹤
本地時間:14:30(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

銘異 (3060)籌碼相關－群益金鼎-民權券商分點個股進出

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

群益金鼎-民權券商分點個股進出
群益金鼎-民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/30	1	33.35	11	32.99	32.95	-10	7,099	-0.14%
2024/05/29	0	0.00	1	36.00	35.85	-1	6,950	-0.01%
2024/05/28	7	35.89	7	36.00	36.35	0	6,778	0.00%
2024/05/27	0	0.00	3	36.25	35.60	-3	6,609	-0.05%
2024/05/24	12	36.51	6	35.00	36.20	6	6,371	0.09%
2024/05/23	12	36.22	16	35.56	35.35	-4	6,070	-0.07%
2024/05/22	2	36.30	4	36.09	35.15	-2	5,675	-0.04%
2024/05/21	9	34.09	0.1	35.20	35.20	9	5,047	0.18%
2024/05/20	2	32.30	4	31.49	32.00	-2	4,837	-0.04%
2024/05/17	27	33.25	29	32.95	32.50	-2	4,702	-0.04%
2024/05/16	7	32.91	14	33.18	33.45	-7	4,057	-0.17%
2024/05/15	9.1	30.25	17	30.20	30.45	-7.9	3,758	-0.21%
2024/05/14	16	29.28	14	29.03	28.95	2	3,546	0.06%
2024/05/13	0	0.00	7	28.50	28.95	-7	3,385	-0.21%
2024/05/10	1	26.50	0	0.00	26.60	1	3,131	0.03%
2024/05/09	2	25.80	4	27.26	25.75	-2	3,064	-0.07%
2024/05/08	0	0.00	5	28.90	28.60	-5	2,925	-0.17%
2024/05/06	6	27.60	0	27.80	27.10	6	2,776	0.22%
2024/05/03	0	0.00	0.1	28.05	27.80	-0.1	2,737	0.00%
2024/05/02	1	27.70	0	28.75	28.65	1	2,678	0.04%
2024/04/30	3	28.35	3	28.10	28.10	0	2,595	0.00%
2024/04/29	0	0.00	4	27.95	28.00	-4	2,555	-0.16%
2024/04/26	0	0.00	1	28.30	27.90	-1	2,542	-0.04%
2024/04/25	3	27.53	3	27.95	27.80	0	2,521	0.00%
2024/04/24	6	27.00	6	26.83	26.80	0	2,503	0.00%
2024/04/23	19	25.57	19	25.90	26.15	0	2,498	0.00%
2024/04/22	10	25.63	11	25.81	24.90	-1	2,484	-0.04%
2024/04/19	3	26.32	2	26.10	26.15	1	2,443	0.04%
2024/04/18	0	0.00	0	28.00	27.80	0	2,383	0.00%
2024/04/17	2	28.05	4	28.30	28.50	-2	2,346	-0.09%
2024/04/16	11	28.44	1	28.10	27.90	10	2,285	0.44%
2024/04/15	23	29.76	25	30.43	29.40	-2	2,053	-0.10%
2024/04/12	13	27.86	33	28.33	28.80	-20	1,687	-1.19%
2024/04/11	6	25.37	0	0.00	26.20	6	1,420	0.42%
2024/04/10	14	23.51	1	24.40	24.80	13	985	1.32%
2024/04/09	8	22.50	3	21.95	22.55	5	837	0.60%
2024/03/27	0	20.58	0	0.00	20.85	0	734	0.00%
2024/03/26	0.1	20.40	0	0.00	20.30	0.1	733	0.01%
2024/03/22	0.1	20.85	0	0.00	20.75	0.1	737	0.01%
2024/03/13	0	0.00	0	22.60	22.05	0	743	0.00%
2024/03/11	0	21.98	2	22.35	21.90	-2	650	-0.31%
2024/03/07	0	21.55	0	0.00	21.10	0	630	0.00%
2024/03/05	0	0.00	11	21.36	21.65	-11	669	-1.64%
2024/03/04	1	21.50	0	21.25	21.50	1	653	0.15%
2024/02/21	0	0.00	2	21.20	20.95	-2	847	-0.24%
2024/02/20	0	0.00	5	20.99	21.00	-5	844	-0.59%
2024/02/19	0	0.00	3	20.90	20.65	-3	845	-0.36%
2024/02/16	0	19.95	0	0.00	20.20	0	843	0.00%
2024/02/15	0	0.00	2	19.80	19.80	-2	848	-0.24%
2024/02/01	0	0.00	1	20.15	20.10	-1	864	-0.12%
2024/01/26	0	0.00	0	20.60	20.35	0	929	0.00%
2024/01/25	0	20.45	0	20.55	20.45	0	934	0.00%
2024/01/24	0	20.54	0	20.55	20.65	0	934	0.00%
2024/01/23	0	0.00	0	20.20	20.25	0	938	0.00%
2024/01/22	0	20.38	0	0.00	20.10	0	947	0.00%
2024/01/18	10	19.55	0	0.00	19.55	10	958	1.04%
2024/01/17	0.1	20.00	0	0.00	19.60	0.1	962	0.01%
2023/12/27	0	0.00	0	21.65	21.75	0	955	0.00%
2023/12/25	0	0.00	0	21.45	21.15	0	942	0.00%
2023/12/21	0	20.95	0	0.00	21.00	0	930	0.00%
2023/12/19	0	20.30	0	20.60	21.00	0	925	0.00%
2023/12/18	1	20.21	0	0.00	20.35	1	921	0.11%
2023/12/13	0	0.00	2	21.15	21.20	-2	898	-0.22%
2023/12/08	0	0.00	8	21.05	21.15	-8	882	-0.91%
2023/12/05	2	21.30	6	21.68	21.30	-4	862	-0.46%
2023/12/01	2	22.73	2	22.75	22.75	0	831	0.00%
2023/11/28	2	21.60	0	0.00	21.70	2	809	0.25%
2023/11/24	5	22.55	22	21.80	21.50	-17	811	-2.09%
2023/11/22	0	0.00	12	21.28	20.85	-12	694	-1.73%
2023/11/20	2	19.75	0	0.00	20.05	2	637	0.31%
2023/11/10	0	0.00	2	19.30	19.30	-2	599	-0.33%
2023/11/09	0	0.00	3	19.95	19.80	-3	595	-0.50%
2023/11/08	12	20.43	2	20.05	20.05	10	594	1.68%
2023/11/07	1	20.40	0	0.00	20.55	1	560	0.18%
2023/10/25	0	0.00	3	20.00	19.80	-3	554	-0.54%
2023/10/24	0	0.00	0.3	19.70	19.90	-0.3	554	-0.05%
2023/10/19	8	19.32	8	19.19	19.15	0	595	0.00%
2023/10/13	0	0.00	0.1	20.49	20.20	-0.1	754	-0.01%
2023/10/06	0	19.88	0	20.00	19.40	0	925	0.00%
2023/10/04	0	18.80	0	0.00	18.80	0	977	0.00%
2023/09/27	0	18.60	0	0.00	18.45	0	1,276	0.00%
2023/09/15	0	19.91	0	0.00	19.75	0	1,274	0.00%
2023/09/13	0	19.50	0	0.00	19.45	0	1,275	0.00%
2023/09/12	0	0.00	1	19.70	19.25	-1	1,293	-0.08%
2023/09/11	0	0.00	2	19.50	19.55	-2	1,291	-0.15%
2023/09/06	2	20.10	0	0.00	20.10	2	1,273	0.16%
2023/09/04	0	20.25	0	0.00	20.40	0	1,269	0.00%
2023/08/31	0	0.00	0	20.71	20.30	0	1,229	0.00%
2023/08/29	1	19.30	0	0.00	19.35	1	1,196	0.08%
2023/08/25	0	19.95	0	19.98	19.75	0	1,191	0.00%
2023/08/24	0	19.30	0	19.30	19.65	0	1,176	0.00%
2023/08/23	0	0.00	0	19.50	19.00	0	1,168	0.00%
2023/08/21	4	19.05	3	18.88	19.00	1	1,164	0.09%
2023/08/18	1	19.10	1	19.15	19.15	0	1,166	0.00%
2023/08/14	3	18.10	0	0.00	17.95	3	1,152	0.26%
2023/08/10	0	0.00	1	18.50	18.50	-1	1,148	-0.09%
2023/08/09	0	0.00	1	19.25	19.25	-1	1,142	-0.09%
2023/08/07	10	19.75	0	0.00	19.75	10	1,134	0.88%
2023/08/02	0	0.00	1	19.10	19.20	-1	1,131	-0.09%
2023/08/01	1	20.15	0	0.00	20.15	1	1,128	0.09%
2023/07/26	1	20.60	0	0.00	20.30	1	1,203	0.08%
2023/07/25	1.8	20.85	10	20.75	20.85	-8.2	1,190	-0.69%
2023/07/24	0.1	20.54	0	0.00	20.35	0.1	1,172	0.01%
2023/07/21	0	20.85	2	20.60	20.90	-2	1,152	-0.17%
2023/07/20	4	21.15	0	0.00	21.15	4	1,137	0.35%
2023/07/19	2	21.25	1	21.50	21.30	1	1,111	0.09%
2023/07/18	7	22.65	3	22.90	22.10	4	1,067	0.37%
2023/07/17	3	21.53	3	22.43	21.50	0	981	0.00%
2023/07/14	8	22.62	7	22.48	22.35	1	940	0.11%
2023/07/11	11	20.42	2	20.45	20.20	9	738	1.22%
2023/07/07	2	20.55	15	20.79	20.40	-13	616	-2.11%
2023/07/06	1	19.55	0	0.00	19.55	1	453	0.22%
2023/07/04	0	17.90	0	0.00	17.75	0	388	0.00%
2023/07/03	6.3	17.81	0	0.00	17.85	6.3	387	1.61%
2023/06/29	0	17.85	0	0.00	17.85	0	383	0.00%
2023/06/28	0	17.90	0	0.00	17.65	0	383	0.00%
2023/06/27	0	17.95	0	0.00	17.70	0	382	0.00%
2023/06/26	0	0.00	0	17.53	17.65	0	379	0.00%
2023/06/21	0	17.60	0	0.00	17.45	0	372	0.00%
2023/06/19	1	17.90	0	0.00	17.60	1	370	0.27%
2023/06/16	0.1	17.90	0	0.00	17.90	0.1	363	0.02%
2023/06/15	0	17.50	0	0.00	17.40	0	342	0.00%
2023/06/14	1	17.40	0	0.00	17.40	1	339	0.30%
2023/06/12	0.3	17.50	0	0.00	17.35	0.3	340	0.07%
2023/06/09	0.2	17.65	0	0.00	17.55	0.2	339	0.05%
2023/06/08	0	17.50	0	0.00	17.35	0	332	0.00%
2023/06/07	0	17.60	0	0.00	17.60	0	334	0.01%
2023/06/06	0	0.00	0.1	17.50	17.50	-0.1	333	-0.03%
2023/06/05	0	17.55	0	17.65	17.50	0	334	-0.01%
2023/06/02	0.1	17.45	0	0.00	17.45	0.1	333	0.03%
2023/05/31	0.1	17.20	0	0.00	17.10	0.1	332	0.02%
2023/05/26	0	17.05	0	0.00	16.95	0	334	0.01%
2023/05/25	0	17.10	0	0.00	17.00	0	334	0.00%
2023/05/24	0.1	17.11	0	0.00	17.05	0.1	335	0.04%
2023/05/19	0.1	17.15	0	0.00	16.90	0.1	337	0.01%
2023/05/18	0	17.05	0	0.00	16.95	0	337	0.00%
2023/05/17	0	16.75	0	0.00	17.10	0	338	0.00%
2023/05/15	0	16.90	0	0.00	16.50	0	337	0.00%
2023/05/12	0	16.95	0	0.00	16.95	0	339	0.00%
2023/05/11	0	17.00	0	0.00	16.95	0	337	0.00%
2023/05/10	0	17.46	0	0.00	17.35	0	331	0.01%
2023/05/09	0	17.46	0	0.00	17.30	0	329	0.01%
2023/05/03	8	18.65	0	0.00	18.10	8	294	2.72%
2023/05/02	0	0.00	4	17.43	17.50	-4	204	-1.95%
2023/04/28	0	17.45	0	0.00	17.35	0	205	0.00%
2023/04/25	0	17.40	0	0.00	17.20	0	204	0.00%
2023/04/21	0	17.80	0	0.00	17.45	0	200	0.00%
2023/04/14	0	17.60	0	0.00	17.45	0	166	0.00%
2023/04/10	0	17.60	0	0.00	17.50	0	158	0.02%
2023/04/07	0	17.47	0	0.00	17.40	0	157	0.01%
2023/03/31	0	17.45	0	0.00	17.50	0	157	0.01%
2023/03/29	0	17.48	0	0.00	17.25	0	160	0.01%
2023/03/28	0	17.50	0	0.00	17.40	0	162	0.01%
2023/03/27	0.1	17.80	0	0.00	17.60	0.1	162	0.03%
2023/03/24	1	17.85	0.1	18.07	17.80	0.9	161	0.55%
2023/03/23	0.5	17.65	0	0.00	17.85	0.5	162	0.31%
2023/03/16	0	17.40	0	0.00	17.10	0	177	0.00%
2023/03/15	0	17.75	0	0.00	17.40	0	175	0.01%
2023/03/14	0	17.55	0	0.00	17.50	0	175	0.01%
2023/03/10	0	18.13	0	0.00	17.85	0	177	0.01%
2023/03/09	0	18.30	0	0.00	18.25	0	178	0.00%
2023/03/08	0	18.47	0	0.00	18.30	0	178	0.01%
2023/03/06	0	18.20	0	18.20	18.35	0	182	-0.01%
2023/03/02	0.1	17.85	0	0.00	17.70	0.1	179	0.03%
2023/03/01	0	17.95	0	0.00	17.85	0	178	0.00%
2023/02/22	0	0.00	0	17.80	17.70	0	177	-0.01%
2023/02/21	0	17.93	0	18.00	17.80	0	177	0.00%
2023/02/20	0	17.75	0	0.00	17.65	0	176	0.01%
2023/02/16	0	17.64	0	0.00	17.50	0	173	0.00%
2023/02/15	0	17.62	0	0.00	17.35	0	176	0.01%
2023/02/14	0	17.75	0	0.00	17.45	0	173	0.00%
2023/02/10	1.1	17.51	0	0.00	17.45	1.1	171	0.62%
2023/02/09	0	17.27	0	0.00	17.30	0	167	0.01%
2023/02/03	0	0.00	0	17.30	17.20	0	168	0.00%
2023/02/02	0	0.00	0	17.29	17.20	0	166	-0.01%
2023/02/01	0	16.93	0	0.00	17.00	0	165	0.02%
2023/01/31	0	16.80	0	0.00	16.70	0	162	0.00%
2023/01/17	0	16.45	0	16.50	16.45	0	164	0.00%
2023/01/16	0	16.49	0	0.00	16.40	0	165	0.02%
2023/01/12	0	0.00	0.1	16.50	16.45	-0.1	170	-0.03%
2023/01/10	0	16.68	0	0.00	16.50	0	173	0.00%
2023/01/04	0	16.30	0	0.00	16.20	0	185	0.01%
2022/12/30	0	16.20	0	0.00	16.10	0	188	0.01%
2022/12/21	0	16.55	0	0.00	16.40	0	230	0.01%
2022/12/16	0	17.20	0	0.00	17.00	0	231	0.00%
2022/12/13	3	17.20	0	0.00	17.05	3	229	1.31%
2022/12/09	0	17.15	0	0.00	17.05	0	218	0.00%
2022/12/07	2	17.10	0	0.00	17.10	2	219	0.91%
2022/12/06	0	17.40	0	0.00	17.10	0	218	0.00%
2022/12/01	1	17.70	0	0.00	17.45	1	216	0.46%
2022/11/30	0	17.60	0	0.00	17.55	0	214	0.00%
2022/11/23	0	0.00	1	16.80	16.75	-1	213	-0.47%
2022/11/21	1	17.00	0	0.00	16.90	1	213	0.47%
2022/11/08	0	0.00	0	17.25	17.00	0	216	0.00%
2022/11/07	0	0.00	0	17.13	17.05	0	218	-0.01%
2022/10/26	0	15.95	0.1	16.05	15.80	0	224	-0.02%
2022/10/18	0	16.75	0	0.00	16.45	0	234	0.00%
2022/10/17	0	16.25	0	0.00	16.50	0	232	0.00%
2022/10/14	0	16.90	0	0.00	16.65	0	231	0.00%
2022/10/12	0	16.97	5	16.56	17.10	-5	226	-2.21%
2022/10/07	0	17.91	0	0.00	17.85	0	222	0.01%
2022/10/06	0	17.85	0	0.00	17.75	0	225	0.01%
2022/10/05	5	18.86	0	18.70	17.85	5	224	2.22%
2022/10/04	0	17.40	0	0.00	17.35	0	196	0.01%
2022/09/29	0	17.08	0	0.00	16.85	0	204	0.01%
2022/09/21	0	18.55	0	0.00	18.55	0	222	0.00%
2022/09/19	0	18.85	0	0.00	18.70	0	225	0.00%
2022/09/16	0	18.95	0	0.00	18.90	0	225	0.00%
2022/09/14	1	18.95	0	0.00	19.10	1	234	0.43%
2022/09/05	0.1	19.15	0	0.00	19.00	0.1	248	0.04%
2022/08/11	0	0.00	1	19.35	19.10	-1	332	-0.30%
2022/08/05	0	0.00	1	18.60	18.65	-1	346	-0.29%
2022/08/01	0	0.00	1	19.00	18.95	-1	352	-0.28%
2022/07/27	2	18.70	2	19.10	18.70	0	354	0.00%
2022/07/21	2	18.25	1	18.05	18.40	1	355	0.28%
2022/07/20	0	0.00	1	18.35	17.90	-1	357	-0.28%
2022/07/18	0	0.00	2	18.25	18.30	-2	361	-0.55%
2022/07/14	0	0.00	2	17.85	17.85	-2	365	-0.55%
2022/07/11	0.1	17.75	2	17.65	17.55	-1.9	367	-0.53%
2022/07/08	4.1	17.35	2	17.60	17.65	2.1	367	0.56%
2022/07/07	2	17.50	4	17.98	18.05	-2	367	-0.54%
2022/07/05	6	18.00	0	0.00	17.75	6	364	1.65%
2022/07/01	3	17.95	0	0.00	17.35	3	370	0.81%
2022/06/30	1	19.15	0	0.00	18.85	1	359	0.28%
2022/06/29	0.1	19.70	0	0.00	19.55	0.1	355	0.03%
2022/06/28	0.1	19.90	0	0.00	19.80	0.1	356	0.03%
2022/06/17	0.1	20.20	0	0.00	19.90	0.1	356	0.03%
2022/05/24	2	22.13	0	0.00	21.65	2	458	0.44%
2022/05/20	0.1	20.30	0	0.00	20.10	0.1	435	0.02%
2022/05/10	0.1	20.15	0	0.00	20.35	0.1	488	0.02%
2022/05/09	1	20.00	0	0.00	19.85	1	495	0.20%
2022/04/25	0.1	21.20	0	0.00	21.00	0.1	565	0.01%
2022/04/21	0	0.00	1	21.75	21.95	-1	590	-0.17%
2022/04/20	1	21.20	0	0.00	21.30	1	596	0.17%
2022/04/07	2	22.00	0	0.00	21.80	2	1,029	0.19%
2022/03/30	0	23.20	0	0.00	23.05	0	1,148	0.00%
2022/03/29	0	22.80	0	0.00	22.70	0	1,183	0.00%
2022/03/28	0	22.80	1	22.75	22.85	-1	1,263	-0.08%
2022/03/25	0	22.95	0	0.00	22.85	0	1,408	0.00%
2022/03/24	0	23.15	0.5	23.20	23.10	-0.5	1,590	-0.03%
2022/03/22	0	23.05	0	0.00	23.00	0	2,122	0.00%
2022/03/14	0	0.00	11	22.30	22.60	-11	2,213	-0.50%
2022/03/10	0	0.00	2	21.80	22.10	-2	2,224	-0.09%
2022/03/09	3	20.95	1	21.35	21.20	2	2,234	0.09%
2022/03/08	2	21.00	0	0.00	20.90	2	2,238	0.09%
2022/03/07	0	21.50	0	0.00	21.55	0	2,239	0.00%
2022/03/03	3	22.70	3	22.90	22.90	0	2,270	0.00%
2022/03/01	2	22.35	2	22.63	22.55	0	2,296	0.00%
2022/02/25	4	22.38	4	22.18	22.10	0	2,300	0.00%
2022/02/24	9	22.59	7	22.38	22.55	2	2,298	0.09%
2022/02/23	6	23.20	5	22.95	22.95	1	2,308	0.04%
2022/02/22	0.1	22.93	0	0.00	23.40	0.1	2,328	0.00%
2022/02/18	1	22.90	0	0.00	23.15	1	2,356	0.04%
2022/02/14	0	23.55	0	0.00	23.40	0	2,657	0.00%
2022/02/09	0	24.60	4	24.88	24.80	-4	2,706	-0.15%
2022/02/07	5	22.70	8	23.41	23.90	-3	2,701	-0.11%
2022/01/26	3	22.55	0	0.00	22.55	3	2,695	0.11%
2022/01/25	2	22.30	0	0.00	22.35	2	2,692	0.07%
2022/01/24	1	22.55	1	22.95	22.80	0	2,690	0.00%
2022/01/21	0	23.60	0	0.00	23.15	0	2,681	0.00%
2022/01/19	0	0.00	2	23.75	24.00	-2	2,700	-0.07%
2022/01/17	0	0.00	1	23.60	23.90	-1	2,696	-0.04%
2022/01/14	2.1	22.81	0	0.00	23.00	2.1	2,687	0.08%
2022/01/13	6	23.77	1	23.95	23.70	5	2,677	0.19%
2022/01/12	2	23.65	0	0.00	23.70	2	2,672	0.08%
2022/01/07	2	25.75	5	26.10	25.60	-3	2,620	-0.11%
2022/01/06	8	26.66	10	25.85	26.30	-2	2,573	-0.08%
2022/01/05	0	0.00	1	25.60	25.60	-1	2,334	-0.04%
2022/01/04	0	0.00	50	26.00	25.95	-50	2,321	-2.15%
2021/12/30	0	26.00	50	25.80	25.95	-50	2,309	-2.16%
2021/12/28	4	25.68	0	0.00	25.65	4	2,304	0.17%
2021/12/27	0	0.00	1	26.20	26.20	-1	2,298	-0.04%
2021/12/24	1	25.60	0	0.00	25.60	1	2,283	0.04%
2021/12/23	3	26.80	0	0.00	26.40	3	2,231	0.13%
2021/12/22	6	26.98	10	26.89	26.55	-4	2,205	-0.18%
2021/12/21	66	28.83	68	27.74	26.90	-2	2,129	-0.09%
2021/12/20	12	28.34	19	28.08	28.30	-7	1,996	-0.35%
2021/12/17	76	28.03	78	27.39	28.15	-2	1,816	-0.11%
2021/12/16	107	27.51	195	26.06	27.70	-88	1,437	-6.12%	大買/大賣/
2021/12/14	3	24.80	0	0.00	24.90	3	1,299	0.23%
2021/12/13	0.1	25.80	0	0.00	25.70	0.1	1,288	0.00%
2021/12/10	2	24.80	0	0.00	24.85	2	1,269	0.16%
2021/12/09	1	25.55	2	26.18	25.20	-1	1,267	-0.08%
2021/12/08	1	25.60	0	0.00	25.75	1	1,247	0.08%
2021/12/03	0	0.00	3	25.75	25.25	-3	1,246	-0.24%
2021/12/01	1	25.55	1	25.55	25.65	0	1,255	0.00%
2021/11/24	0	0.00	2	25.15	25.05	-2	1,224	-0.16%
2021/11/23	0.1	25.50	4	25.45	24.75	-4	1,219	-0.32%
2021/11/22	4	25.65	4	25.98	25.55	0	1,204	0.00%
2021/11/19	3	25.70	3	25.40	25.80	0	1,186	0.00%
2021/11/17	7.3	25.34	11	25.14	25.35	-3.7	1,164	-0.32%
2021/11/16	0	0.00	4	25.95	25.30	-4	1,154	-0.35%
2021/11/15	6	26.02	4	26.20	25.50	2	1,158	0.17%
2021/11/12	60	25.96	40	26.09	26.20	20	1,268	1.58%
2021/11/11	3	26.15	21	26.11	26.15	-18	1,143	-1.57%
2021/11/10	1	23.90	0	0.00	23.80	1	1,075	0.09%
2021/11/09	7.1	24.11	0	0.00	23.65	7.1	1,073	0.66%
2021/11/08	2	23.60	0	0.00	23.60	2	1,061	0.19%
2021/11/03	0	0.00	3	22.20	22.10	-3	1,108	-0.27%
2021/10/29	0	0.00	3	21.85	22.10	-3	1,145	-0.26%
2021/10/28	0	0.00	5	22.00	22.05	-5	1,158	-0.43%
2021/10/26	5	21.45	0	0.00	21.30	5	1,185	0.42%
2021/10/21	0	0.00	2	21.40	21.20	-2	1,383	-0.14%
2021/10/20	3	21.05	0	0.00	20.95	3	1,428	0.21%
2021/10/18	5	20.40	0	0.00	20.30	5	1,487	0.34%
2021/10/14	0.1	19.80	0	0.00	19.65	0.1	1,697	0.01%
2021/10/07	0	0.00	4	20.30	20.70	-4	1,983	-0.20%
2021/10/05	0	0.00	2	19.80	19.85	-2	2,158	-0.09%
2021/10/04	6	19.75	0	0.00	19.50	6	2,208	0.27%
2021/10/01	0	21.00	0	0.00	20.45	0	2,229	0.00%
2021/09/23	0	0.00	6	22.00	22.00	-6	2,491	-0.24%
2021/09/22	1	22.05	0	0.00	22.05	1	2,546	0.04%
2021/09/15	0	0.00	1	23.65	23.40	-1	2,673	-0.04%
2021/09/14	4	23.95	4	23.50	23.80	0	2,787	0.00%
2021/09/13	1	23.60	0	0.00	23.45	1	2,944	0.03%
2021/08/30	0	0.00	0.3	22.80	22.70	-0.3	4,499	-0.01%
2021/08/16	1	21.15	0	0.00	21.65	1	6,530	0.02%
2021/08/11	1	22.70	2	23.50	22.95	-1	7,015	-0.01%
2021/08/06	0	0.00	1	24.80	24.85	-1	7,293	-0.01%
2021/08/04	1	26.10	1	25.35	25.35	0	7,370	0.00%
2021/08/03	0	0.00	1	25.30	25.15	-1	7,388	-0.01%
2021/07/30	1	24.80	1	24.50	24.35	0	7,447	0.00%
2021/07/29	0	0.00	3	24.20	24.60	-3	7,474	-0.04%
2021/07/28	11	25.18	2	23.80	24.35	9	7,553	0.12%
2021/07/27	5	25.76	3	25.75	24.85	2	7,449	0.03%
2021/07/26	3	25.48	0	0.00	25.40	3	7,469	0.04%
2021/07/22	136	24.58	1	24.30	24.05	135	7,884	1.71%	大買/鉅額交易
2021/07/21	11	25.51	10	25.09	24.75	1	8,356	0.01%
2021/07/20	0	0.00	1	24.45	24.45	-1	8,243	-0.01%
2021/07/19	0	0.00	2	25.30	25.40	-2	8,290	-0.02%
2021/07/16	4.1	25.24	0	0.00	25.00	4.1	8,295	0.05%
2021/07/15	1	25.15	3	25.05	25.45	-2	8,217	-0.02%
2021/07/14	3	25.00	5	24.20	24.70	-2	8,306	-0.02%
2021/07/13	2	24.23	0	0.00	23.55	2	8,383	0.02%
2021/07/12	24	24.86	1	24.90	25.30	23	8,344	0.28%
2021/07/09	4	26.53	0	0.00	25.65	4	8,323	0.05%
2021/07/06	1	27.65	1	27.80	27.35	0	8,761	0.00%
2021/07/05	6	27.98	1	28.50	27.95	5	8,914	0.06%
2021/07/02	1	26.85	1	27.25	27.45	0	8,873	0.00%
2021/07/01	3	27.17	0	0.00	26.70	3	8,853	0.03%
2021/06/30	2	26.63	1	26.80	26.80	1	8,833	0.01%
2021/06/28	1	27.30	4	27.20	27.15	-3	8,784	-0.03%
2021/06/25	2	27.80	7	27.34	27.00	-5	8,782	-0.06%
2021/06/24	0	0.00	2	27.48	27.50	-2	8,858	-0.02%
2021/06/23	189	27.72	170	28.11	27.30	19	8,827	0.22%	大買/大賣/
2021/06/22	3	28.10	13	27.82	27.90	-10	8,716	-0.11%
2021/06/21	44	28.39	42	28.70	28.00	2	8,557	0.02%
2021/06/18	11	31.58	6	30.98	30.55	5	8,435	0.06%
2021/06/17	9	30.14	3	30.20	30.10	6	8,218	0.07%
2021/06/16	29	30.62	31	30.80	30.05	-2	8,161	-0.02%
2021/06/15	25	30.80	16.1	30.54	31.05	8.9	7,944	0.11%
2021/06/11	3	28.73	3.2	28.51	28.25	-0.2	7,606	0.00%
2021/06/10	2.1	26.90	1	27.20	28.25	1.1	7,538	0.01%
2021/06/09	1.1	27.79	30	28.61	27.45	-28.9	7,420	-0.39%
2021/06/08	24	29.98	6	29.00	29.00	18	7,304	0.25%
2021/06/07	3.1	29.82	8	28.76	28.40	-4.9	7,155	-0.07%
2021/06/04	3	29.97	3	29.70	29.50	0	7,031	0.00%
2021/06/03	158	29.95	161	30.06	30.55	-3	6,943	-0.04%	大買/大賣/
2021/06/02	96	29.51	92.1	29.41	30.35	3.9	6,413	0.06%
2021/06/01	48	26.96	104	27.37	27.60	-56	6,047	-0.93%	大賣/
2021/05/31	8.1	25.04	8	24.98	25.10	0.1	5,703	0.00%
2021/05/28	4	25.71	1	26.75	25.30	3	5,633	0.05%
2021/05/27	6	25.60	6	25.25	25.00	0	5,535	0.00%
2021/05/26	70	25.75	31	26.07	25.60	39	5,478	0.71%
2021/05/25	49	25.87	128	24.95	26.40	-79	5,305	-1.49%	大賣/
2021/05/24	17	23.82	7	22.81	24.00	10	5,029	0.20%
2021/05/21	0	0.00	2	22.38	22.80	-2	4,976	-0.04%
2021/05/20	10	21.27	10	21.59	20.75	0	4,939	0.00%
2021/05/19	10	23.86	11	23.02	23.00	-1	4,813	-0.02%
2021/05/18	14	23.98	12	23.89	24.15	2	4,500	0.04%
2021/05/17	101.1	23.99	0	0.00	23.40	101.1	4,300	2.35%	大買/鉅額交易
2021/05/13	0.2	25.10	89	24.73	25.70	-88.8	4,151	-2.14%
2021/05/12	0	0.00	1	29.00	27.30	-1	4,159	-0.02%
2021/05/07	0	0.00	1	29.30	30.60	-1	4,085	-0.02%
2021/05/06	1	27.60	1	29.70	27.85	0	4,083	0.00%
2021/05/05	1	27.70	2	27.70	29.00	-1	4,018	-0.02%
2021/05/03	15	34.73	0	0.00	32.80	15	3,908	0.38%
2021/04/29	93.2	36.16	34	34.24	33.80	59.2	3,856	1.54%
2021/04/28	55	33.11	38	33.88	34.40	17	3,592	0.47%
2021/04/27	45.1	31.06	23	31.43	31.30	22.1	3,406	0.65%
2021/04/26	7	29.40	0	0.00	29.40	7	2,890	0.24%
2021/04/21	1	21.20	7.6	21.60	22.15	-6.6	2,750	-0.24%
2021/04/20	18	20.12	31	20.05	20.15	-13	2,670	-0.49%
2021/04/19	16	19.95	0	0.00	19.95	16	2,551	0.63%
2021/04/16	11	18.26	8	18.45	18.15	3	2,424	0.12%
2021/04/15	3	17.93	0	0.00	18.50	3	2,399	0.13%
2021/04/14	0	0.00	2	17.85	17.40	-2	2,341	-0.09%
2021/04/13	4	19.77	3	19.62	18.35	1	2,274	0.05%
2021/04/12	11	20.09	0.4	20.25	20.25	10.6	2,094	0.51%
2021/04/09	3	18.07	2	17.73	18.45	1	1,871	0.05%
2021/04/08	0	0.00	2	17.20	16.80	-2	1,725	-0.12%
2021/04/07	1.1	16.49	0	0.00	16.60	1.1	1,788	0.06%
2021/04/06	0.1	16.35	0.1	16.45	16.35	0	1,863	0.00%
2021/04/01	0	0.00	11	16.87	16.55	-11	2,002	-0.55%
2021/03/31	11	16.53	0	0.00	16.55	11	2,066	0.53%
2021/03/29	2	16.55	2	16.38	16.40	0	2,030	0.00%
2021/03/26	2	15.38	0	0.00	15.55	2	1,933	0.10%
2021/03/25	0	0.00	1	15.25	15.10	-1	1,963	-0.05%
2021/03/23	0	15.60	0	0.00	15.30	0	2,085	0.00%
2021/03/19	1	15.35	0	0.00	15.35	1	2,041	0.05%
2021/03/10	0	0.00	2	14.30	14.35	-2	2,049	-0.10%
2021/03/04	0	0.00	1	14.95	14.85	-1	2,139	-0.05%
2021/02/26	0	0.00	1	15.25	15.35	-1	2,180	-0.05%
2021/02/24	25	15.40	25	15.75	15.40	0	2,188	0.00%
2021/02/23	1	15.80	7	15.70	15.80	-6	2,169	-0.28%
2021/02/19	0	0.00	6	14.80	15.20	-6	1,993	-0.30%
2021/02/18	1	14.50	0	0.00	14.50	1	1,970	0.05%
2021/02/04	0.1	14.05	0	0.00	13.95	0.1	1,944	0.00%
2021/02/03	1	14.10	0	0.00	14.15	1	1,941	0.05%
2021/01/28	5	14.44	8	14.15	14.55	-3	1,841	-0.16%
2021/01/20	0	0.00	9	14.11	13.85	-9	1,765	-0.51%
2021/01/19	2	14.45	8	14.56	14.45	-6	1,739	-0.34%
2021/01/18	0	0.00	1	14.40	14.40	-1	1,739	-0.06%
2021/01/15	0	0.00	13	14.93	14.60	-13	1,742	-0.75%
2021/01/12	0	0.00	1	15.30	14.65	-1	1,880	-0.05%
2021/01/11	8	15.10	25	15.15	15.30	-17	1,859	-0.91%
2021/01/08	4	15.85	10	15.50	15.20	-6	1,852	-0.32%
2021/01/06	3	15.60	0	0.00	15.65	3	1,836	0.16%
2020/12/31	20	17.39	5	17.50	16.75	15	1,747	0.86%
2020/12/30	56	17.57	8	17.84	17.20	48	1,717	2.79%
2020/12/29	8	16.62	0	0.00	16.70	8	1,611	0.50%
2020/12/28	0	0.00	10	16.87	16.80	-10	1,518	-0.66%
2020/12/25	1	15.70	12	15.41	15.80	-11	1,352	-0.81%
2020/12/21	0	0.00	2	15.05	15.05	-2	1,236	-0.16%
2020/12/18	2	15.83	11	15.35	15.60	-9	1,230	-0.73%
2020/12/10	11	14.89	10	14.50	14.50	1	1,244	0.08%
2020/12/09	4	14.90	0	0.00	14.90	4	1,231	0.32%
2020/12/08	0	0.00	1	14.95	15.05	-1	1,215	-0.08%
2020/12/04	0	0.00	1	14.65	14.75	-1	1,186	-0.08%
2020/12/03	12	15.08	3	15.20	14.70	9	1,189	0.76%
2020/12/01	0	0.00	7	14.35	14.45	-7	1,178	-0.59%
2020/11/27	5	14.56	0	0.00	14.60	5	1,183	0.42%
2020/11/25	2	14.30	0	0.00	14.20	2	1,131	0.18%
2020/11/23	5	14.25	0	0.00	14.10	5	1,115	0.45%
2020/11/19	0	0.00	18	13.74	13.85	-18	1,090	-1.65%
2020/11/17	5	13.50	2	13.60	13.60	3	1,080	0.28%
2020/11/16	0	0.00	5	13.70	13.55	-5	1,103	-0.45%
2020/11/11	0	0.00	4	13.70	13.60	-4	1,174	-0.34%
2020/11/09	10	13.60	15	13.82	13.65	-5	1,169	-0.43%
2020/11/06	15	13.62	0	0.00	13.60	15	1,139	1.32%
2020/11/05	14	13.66	3	13.68	13.65	11	1,148	0.96%
2020/09/23	0	0.00	10	14.46	14.45	-10	1,412	-0.71%
2020/09/22	16	14.65	6	15.00	14.90	10	1,432	0.70%
2020/09/07	0	0.00	0.1	14.40	14.40	-0.1	1,418	-0.01%
2020/09/04	1	14.40	0	0.00	14.35	1	1,432	0.07%
2020/09/02	0	0.00	2	14.10	14.15	-2	1,421	-0.14%
2020/08/20	2	13.18	0	0.00	13.05	2	1,587	0.13%
2020/07/30	3	13.55	0	0.00	13.70	3	2,015	0.15%
2020/07/22	3	14.80	3	14.55	14.45	0	2,173	0.00%
2020/07/17	2	14.40	0	0.00	14.30	2	2,145	0.09%
2020/07/15	0.2	14.20	0	0.00	14.35	0.2	2,155	0.01%
2020/07/10	5	14.13	0	0.00	14.10	5	2,137	0.23%
2020/07/09	0	0.00	1	14.90	14.60	-1	2,125	-0.05%
2020/07/07	4	14.69	6	16.35	14.65	-2	2,082	-0.10%
2020/07/06	6	15.63	0	0.00	15.65	6	1,982	0.30%
2020/06/17	0.1	13.10	5	13.05	13.25	-4.9	1,804	-0.27%
2020/06/16	5	13.00	0	0.00	12.95	5	1,798	0.28%
2020/06/15	2	12.80	0	0.00	12.80	2	1,849	0.11%
2020/06/12	3	12.73	0	0.00	12.80	3	1,851	0.16%
2020/06/10	0	0.00	5	13.95	13.80	-5	1,872	-0.27%
2020/06/09	0	0.00	5	14.00	13.70	-5	1,879	-0.27%
2020/06/05	10	13.80	0	0.00	13.75	10	1,944	0.51%
2020/05/25	3	14.15	3	13.85	13.90	0	2,550	0.00%
2020/05/22	0	0.00	3	13.70	13.45	-3	2,597	-0.12%
2020/05/15	1	13.00	2	13.50	12.90	-1	2,776	-0.04%
2020/05/13	0	0.00	2	13.10	13.90	-2	2,649	-0.08%
2020/05/12	0	0.00	1	12.65	12.65	-1	2,539	-0.04%
2020/05/11	2	12.30	0	0.00	12.30	2	2,520	0.08%
2020/05/08	4	12.31	0	0.00	12.25	4	2,513	0.16%
2020/04/29	0	0.00	1	12.65	12.60	-1	2,445	-0.04%
2020/04/28	1	13.25	0	0.00	12.75	1	2,422	0.04%
2020/04/15	0	0.00	5	12.15	11.95	-5	2,162	-0.23%
2020/04/14	5	12.35	0	0.00	12.20	5	2,139	0.23%
2020/04/08	4	12.20	30	12.26	12.25	-26	2,085	-1.25%
2020/04/06	0	0.00	6	10.45	10.55	-6	2,006	-0.30%
2020/03/31	2	10.75	2	10.55	10.55	0	1,997	0.00%
2020/03/30	2	10.53	0	0.00	10.75	2	1,991	0.10%
2020/03/27	4	10.90	0	0.00	10.90	4	1,985	0.20%
2020/03/26	4	10.90	2	11.00	11.10	2	1,970	0.10%
2020/03/25	3	10.93	5	10.97	11.10	-2	1,961	-0.10%
2020/03/24	2	10.80	0	0.00	10.55	2	1,945	0.10%
2020/03/23	2	10.25	0	0.00	10.25	2	1,956	0.10%
2020/03/20	15	10.58	0	0.00	10.85	15	1,943	0.77%
2020/03/19	0	0.00	3.2	10.13	9.90	-3.2	1,921	-0.17%
2020/03/18	5	11.65	5	11.05	11.00	0	1,863	0.00%
2020/03/17	0	0.00	16	11.45	11.15	-16	1,841	-0.87%
2020/03/16	12	12.75	11	12.42	12.20	1	1,808	0.06%
2020/03/13	17	12.76	11	12.65	12.65	6	1,775	0.34%
2020/03/12	0	0.00	40	13.48	13.60	-40	1,725	-2.32%
2020/03/11	1	15.10	0	0.00	14.60	1	1,668	0.06%
2020/03/10	34	14.93	54	14.88	15.10	-20	1,633	-1.22%
2020/03/09	47	16.09	8	16.40	15.60	39	1,595	2.44%
2020/03/06	4	15.25	9	15.50	15.55	-5	1,465	-0.34%
2020/03/05	5	15.40	5	14.80	14.90	0	1,406	0.00%
2020/03/04	5	16.00	0	0.00	15.65	5	1,359	0.37%
2020/03/03	14	16.47	0	0.00	15.55	14	1,314	1.07%
2020/03/02	22	16.35	6	15.95	16.05	16	1,247	1.28%
2020/02/27	22	16.75	26	16.81	16.60	-4	1,161	-0.34%
2020/02/26	2	16.10	2	16.40	16.40	0	1,053	0.00%
2020/02/25	14	15.54	10	15.55	15.55	4	854	0.47%
2020/02/24	0	0.00	1	14.95	15.80	-1	727	-0.14%
2020/02/21	1	14.35	0	0.00	14.40	1	605	0.17%
2020/02/19	8	14.16	18	14.07	14.00	-10	538	-1.86%
2020/02/18	0	0.00	1	13.55	13.55	-1	405	-0.25%
2020/02/17	0	0.00	2	12.35	12.35	-2	385	-0.52%
2020/02/03	1	10.50	11	10.84	10.60	-10	368	-2.71%
2020/01/30	0.3	11.70	0	0.00	11.60	0.3	347	0.07%
2019/12/31	1	13.50	0	0.00	13.50	1	335	0.30%
2019/12/26	1	13.65	0	0.00	13.60	1	341	0.29%
2019/12/25	0	0.00	2	13.85	13.65	-2	344	-0.58%
2019/12/18	0	0.00	4	13.75	14.10	-4	392	-1.02%
2019/12/17	0	0.00	3	13.60	13.45	-3	463	-0.65%
2019/12/16	0	0.00	4	13.43	13.40	-4	466	-0.86%
2019/12/12	0	0.00	3	13.45	13.35	-3	467	-0.64%
2019/12/11	5	13.42	8	13.53	13.40	-3	468	-0.64%
2019/12/10	1	13.35	0	0.00	13.35	1	468	0.21%
2019/12/06	6	13.53	0	0.00	13.40	6	470	1.27%
2019/12/05	10	13.65	0	0.00	13.70	10	471	2.12%
2019/11/29	5	13.60	4	13.65	13.65	1	452	0.22%
2019/11/27	1	13.10	1	13.15	13.10	0	413	0.00%
2019/11/18	2	12.50	0	0.00	12.55	2	407	0.49%
2019/11/01	3	13.50	0	0.00	13.50	3	474	0.63%
2019/10/29	3	13.55	0	0.00	13.55	3	485	0.62%
2019/10/23	7	13.64	0	0.00	13.60	7	507	1.38%
2019/10/16	5	13.60	0	0.00	13.60	5	714	0.70%
2019/10/14	0.1	13.60	4	13.70	13.60	-3.9	716	-0.55%
2019/10/08	0	0.00	1	13.75	13.75	-1	715	-0.14%
2019/10/04	0	0.00	1	13.75	13.70	-1	714	-0.14%
2019/10/03	0	0.00	1	13.80	13.75	-1	712	-0.14%
2019/09/27	2	14.05	0	0.00	14.00	2	706	0.28%
2019/09/26	12	14.78	10	14.55	14.40	2	697	0.29%
2019/09/24	2	14.25	0	0.00	14.20	2	657	0.30%
2019/09/23	4	14.03	0	0.00	14.05	4	650	0.61%
2019/09/03	0	0.00	6	13.80	13.80	-6	517	-1.16%
2019/07/26	10	15.35	10	15.15	15.15	0	425	0.00%
2019/07/23	13	15.22	13	15.06	15.35	0	405	0.00%
2019/07/18	0	0.00	4	15.48	15.55	-4	306	-1.31%
2019/07/10	0	0.00	0.8	13.55	13.65	-0.8	233	-0.34%
2019/07/01	0	0.00	2	13.90	13.80	-2	244	-0.82%
2019/06/28	2	13.80	0	0.00	13.70	2	248	0.80%
2019/06/12	0	0.00	1	13.40	13.40	-1	290	-0.34%
2019/06/11	0	0.00	2	13.30	13.35	-2	297	-0.67%
2019/06/10	0	0.00	10	13.35	13.30	-10	311	-3.21%
2019/06/03	0	0.00	4	13.45	13.50	-4	329	-1.21%
2019/04/16	0	0.00	1	16.40	16.80	-1	659	-0.15%
2019/04/15	1	16.30	2	16.25	16.25	-1	661	-0.15%
2019/03/14	0	0.00	5	17.55	17.05	-5	604	-0.83%
2019/03/07	5	16.80	0	0.00	16.90	5	589	0.85%
2019/02/27	0	0.00	1	17.40	17.10	-1	571	-0.17%
2019/02/26	1	17.90	0	0.00	17.70	1	559	0.18%
2019/02/21	0	0.00	1	18.20	17.95	-1	523	-0.19%
2019/02/20	5	17.00	15	17.10	17.80	-10	463	-2.16%
2019/02/19	0	0.00	1	16.25	16.20	-1	390	-0.26%
2019/02/18	0	0.00	3	15.82	15.75	-3	368	-0.81%
2019/02/13	3	15.55	0	0.00	15.50	3	347	0.86%
2019/01/25	1	16.00	0	0.00	16.00	1	329	0.30%
2019/01/21	0	0.00	2	15.15	15.25	-2	220	-0.91%
2019/01/18	1	15.15	0	0.00	15.05	1	212	0.47%
2019/01/04	0	0.00	1	14.55	14.45	-1	212	-0.47%
2019/01/02	0.4	14.45	0	0.00	14.45	0.4	233	0.17%
2018/11/29	0	0.00	0	15.40	15.35	0	355	-0.01%
2018/11/23	0	14.65	0	0.00	14.70	0	354	0.00%
2018/11/22	0	14.90	0	0.00	14.85	0	355	0.00%
2018/11/21	0	14.95	0	0.00	14.95	0	359	0.00%
2018/11/12	0	14.50	0	0.00	14.60	0	367	0.00%
2018/11/09	0	14.60	0	0.00	14.60	0	369	0.00%
2018/11/08	0	14.60	0	0.00	14.70	0	372	0.00%
2018/11/07	0	14.40	0	0.00	14.50	0	368	0.00%
2018/11/05	0	14.65	0	0.00	14.60	0	396	0.00%
2018/11/02	0	14.75	0	0.00	14.70	0	399	0.00%
2018/11/01	0	14.65	0	0.00	14.75	0	399	0.00%
2018/10/29	0	14.05	0	0.00	14.05	0	438	0.00%
2018/10/24	0	15.35	0	0.00	15.40	0	427	0.00%
2018/10/22	0	15.50	0	0.00	15.50	0	426	0.00%
2018/10/12	0	0.00	0.8	15.90	15.90	-0.8	433	-0.18%
2018/10/11	0	0.00	1	16.05	16.05	-1	430	-0.23%
2018/10/03	0	0.00	2	19.00	19.30	-2	379	-0.53%
2018/10/02	0	0.00	2	17.58	18.00	-2	335	-0.60%
2018/10/01	0	16.90	0	0.00	16.90	0	306	0.00%
2018/09/27	0	16.45	0	0.00	16.45	0	319	0.00%
2018/09/26	0	16.50	0	0.00	16.50	0	323	0.00%
2018/09/25	0	16.50	0	0.00	16.50	0	326	0.00%
2018/09/19	0	16.85	0	0.00	16.70	0	329	0.00%
2018/09/18	0	16.50	0	0.00	16.55	0	331	0.00%
2018/09/17	2	16.40	0	0.00	16.45	2	330	0.61%
2018/09/14	0	16.50	0	0.00	16.55	0	330	0.00%
2018/09/11	0	16.60	0	0.00	16.60	0	331	0.00%
2018/08/29	0	17.40	2	17.60	17.40	-2	384	-0.52%
2018/08/22	0	17.15	2	16.85	17.25	-2	390	-0.51%
2018/08/21	0	16.75	0	0.00	16.70	0	390	0.00%
2018/08/20	0	16.60	0	0.00	16.65	0	405	0.00%
2018/08/17	0	16.75	0	0.00	16.80	0	404	0.00%
2018/08/16	2	16.55	0	0.00	16.65	2	409	0.49%
2018/08/10	2	18.20	0	0.00	18.20	2	412	0.49%
2018/08/07	0	0.00	1	19.60	19.40	-1	399	-0.25%
2018/08/03	0	0.00	2	19.55	19.35	-2	420	-0.48%
2018/07/27	2	19.55	0	0.00	19.55	2	390	0.51%
2018/07/18	2	19.80	0	0.00	19.80	2	386	0.52%
2018/07/16	0	0.00	1	20.65	20.10	-1	385	-0.26%
2018/07/12	2	19.75	0	0.00	19.80	2	382	0.52%
2018/07/06	0	0.00	1	20.60	20.00	-1	402	-0.25%
2018/07/03	1	20.75	2	20.30	20.25	-1	389	-0.26%
2018/06/26	0	0.00	2	21.20	21.20	-2	390	-0.51%
2018/06/14	3	22.83	0	0.00	22.55	3	384	0.78%
2018/06/07	0	0.00	1	23.55	22.85	-1	379	-0.26%
2018/05/24	1	21.35	0	0.00	21.30	1	328	0.30%
2018/05/23	0	0.00	1	21.95	21.70	-1	330	-0.30%
2018/05/15	3	20.82	3	20.90	20.80	0	352	0.00%
2018/04/26	1	22.45	1	23.25	22.10	0	359	0.00%
2018/04/24	1	22.55	0	0.00	22.55	1	360	0.28%
2018/04/23	2	23.25	0	0.00	23.15	2	358	0.56%
2018/04/18	0	0.00	1	23.90	23.50	-1	365	-0.27%
2018/04/17	1	23.20	0	0.00	23.20	1	365	0.27%
2018/04/13	0	0.00	2	24.50	24.10	-2	361	-0.55%
2018/04/10	1	22.60	0	0.00	22.60	1	347	0.29%
2018/04/03	1	23.05	0	0.00	23.05	1	350	0.28%
2018/03/16	0	0.00	2	24.20	24.15	-2	349	-0.57%
2018/03/08	2	24.23	1	24.30	24.30	1	355	0.28%
2018/03/06	0	0.00	1	24.90	24.55	-1	360	-0.28%
2018/03/05	1	25.20	1	24.60	24.60	0	363	0.00%
2018/03/02	0	0.00	2	24.05	24.60	-2	363	-0.55%
2018/02/27	1	24.50	0	0.00	24.25	1	374	0.27%
2018/02/26	2	24.60	0	0.00	24.60	2	377	0.53%
2018/02/23	1.2	24.42	1	24.60	24.30	0.2	384	0.05%
2018/02/22	1	23.85	0	0.00	24.25	1	384	0.26%
2018/02/09	0	0.00	4	21.41	21.75	-4	369	-1.08%
2018/02/08	4	23.40	4	23.05	23.15	0	359	0.00%
2018/02/07	8	23.73	10	23.44	23.35	-2	358	-0.56%
2018/02/06	2	23.25	0	0.00	23.30	2	364	0.55%
2018/02/05	1	25.80	0	0.00	25.80	1	347	0.29%
2018/02/01	1	26.75	0	0.00	26.65	1	359	0.28%
2018/01/23	1	27.15	0	0.00	27.00	1	444	0.22%
2018/01/18	1	27.25	0	0.00	27.25	1	503	0.20%