明基材 (8215)-凱基-東勢券商分點個股進出

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

明基材

(8215)

可現股當沖

股價
33.15
漲跌
▲0.30
漲幅
+0.91%
成交量
713張
產業
上市光電類股▲0.63%
565人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-東勢券商分點個股進出

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

凱基-東勢券商分點個股進出
凱基-東勢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
2024/05/14	1	32.60	0	0.00	32.50	1	1,287	0.08%
2024/05/07	1	33.05	0	0.00	33.15	1	1,290	0.08%
2024/04/29	0	0.00	6	34.50	34.55	-6	1,398	-0.43%
2024/03/26	0	0.00	2	34.45	34.00	-2	1,417	-0.14%
2024/03/25	0	0.00	3	34.40	34.35	-3	1,415	-0.21%
2024/03/15	0	0.00	1	33.95	33.90	-1	1,430	-0.07%
2024/03/14	1	33.75	0	0.00	33.80	1	1,426	0.07%
2024/03/08	4	33.86	0	0.00	33.65	4	1,476	0.27%
2024/03/07	1	34.10	0	0.00	34.05	1	1,464	0.07%
2024/03/06	1	34.35	0	0.00	34.50	1	1,455	0.07%
2024/03/04	1	34.60	0	0.00	34.40	1	1,457	0.07%
2024/02/27	0	34.50	0	0.00	34.25	0	1,438	0.00%
2024/02/26	0	35.10	0	0.00	34.85	0	1,414	0.00%
2024/02/21	1	36.85	0	0.00	36.95	1	1,297	0.08%
2024/02/19	3	37.65	3	37.27	37.25	0	1,280	0.00%
2024/02/16	2	36.50	2	36.80	37.30	0	1,236	0.00%
2024/02/15	2	36.00	0	0.00	36.00	2	1,121	0.18%
2024/01/26	0	0.00	2	35.60	36.10	-2	1,029	-0.19%
2024/01/03	0	34.20	0	0.00	34.10	0	801	0.00%
2023/12/29	0	34.60	0	0.00	34.65	0	821	0.00%
2023/12/28	0	34.40	0	0.00	34.40	0	858	0.00%
2023/12/22	0	34.10	0	0.00	33.95	0	859	0.00%
2023/12/19	0	0.00	1	33.95	33.85	-1	864	-0.12%
2023/12/13	2	34.10	0	0.00	33.90	2	859	0.23%
2023/12/06	0	34.30	0	0.00	34.15	0	860	0.00%
2023/12/05	0	34.40	1	34.30	34.35	-1	847	-0.12%
2023/11/28	0	0.00	2	35.70	35.70	-2	821	-0.24%
2023/11/22	2	35.33	0	0.00	35.35	2	846	0.24%
2023/11/21	0	35.50	0	0.00	35.55	0	870	0.00%
2023/11/20	2	35.38	0	0.00	35.50	2	873	0.23%
2023/10/18	0	34.25	0	0.00	34.40	0	2,062	0.00%
2023/09/21	0	34.50	0	0.00	34.40	0	4,386	0.00%
2023/09/20	0	34.80	0	0.00	34.70	0	4,425	0.00%
2023/09/19	0	35.10	0	0.00	34.85	0	4,450	0.00%
2023/09/18	0	35.50	0	35.65	35.25	0	4,470	0.00%
2023/09/08	0	35.40	1	35.20	35.25	-1	4,651	-0.02%
2023/09/07	0	35.90	1	35.90	35.60	-1	4,679	-0.02%
2023/09/06	0	0.00	1	36.55	36.05	-1	4,707	-0.02%
2023/09/05	1	36.15	0	0.00	36.10	1	4,748	0.02%
2023/09/04	0	35.60	0	0.00	35.55	0	4,774	0.00%
2023/08/28	0	34.55	0	0.00	34.40	0	5,041	0.00%
2023/08/25	0	35.10	0	0.00	34.95	0	5,051	0.00%
2023/08/24	1	35.75	2	35.35	35.50	-1	5,031	-0.02%
2023/08/23	0	35.50	0	0.00	35.45	0	5,039	0.00%
2023/08/18	1	35.89	0	0.00	35.25	1	5,051	0.02%
2023/08/17	0	35.40	0	0.00	36.05	0	5,029	0.00%
2023/08/16	0	35.65	0	0.00	35.65	0	5,031	0.00%
2023/08/14	1	36.30	0	0.00	35.50	1	5,073	0.02%
2023/08/11	0	36.90	0	0.00	36.70	0	5,050	0.00%
2023/08/10	0	38.35	3	37.82	37.10	-3	5,036	-0.06%
2023/08/09	0	38.87	0	0.00	39.05	0	4,974	0.00%
2023/08/08	1	39.60	0	0.00	39.40	1	4,942	0.02%
2023/08/07	0	38.65	2	37.88	39.10	-2	4,911	-0.04%
2023/08/04	8	38.75	3	39.58	38.75	5	4,862	0.10%
2023/08/02	2	43.35	4	43.09	42.95	-2	4,675	-0.04%
2023/08/01	5	42.26	4	42.73	42.40	1	4,525	0.02%
2023/07/31	2	42.15	2	42.48	41.85	0	4,764	0.00%
2023/07/28	2	41.40	0	0.00	41.60	2	4,726	0.04%
2023/07/27	0	0.00	1	41.55	41.65	-1	4,756	-0.02%
2023/07/26	0	41.00	0	0.00	41.30	0	4,758	0.00%
2023/07/25	2	41.35	2	41.60	41.40	0	4,767	0.00%
2023/07/24	1	40.80	0	0.00	40.80	1	4,848	0.02%
2023/07/21	0	41.40	0	0.00	41.20	0	4,827	0.00%
2023/07/20	10	42.68	0	0.00	42.05	10	4,901	0.20%
2023/07/19	4	42.69	2	41.40	42.25	2	4,789	0.04%
2023/07/18	4	41.06	4	40.35	40.25	0	4,627	0.00%
2023/07/17	1	42.60	15	43.05	43.30	-14	4,507	-0.31%
2023/07/14	1	41.70	0	0.00	41.70	1	4,422	0.02%
2023/07/13	3	41.55	1	41.70	41.05	2	4,503	0.04%
2023/07/12	1	41.10	3	41.10	41.40	-2	4,568	-0.04%
2023/07/11	6	41.43	1	41.75	41.40	5	4,538	0.11%
2023/07/07	0	39.45	1	40.05	40.10	-1	4,498	-0.02%
2023/07/06	12	43.26	0	0.00	40.35	12	4,363	0.28%
2023/07/05	1	43.05	3	43.57	44.60	-2	3,551	-0.06%
2023/06/29	1	39.15	1.4	39.31	39.25	-0.4	3,299	-0.01%
2023/06/28	0	0.00	5	39.70	39.40	-5	3,272	-0.15%
2023/06/27	5	39.50	0	0.00	39.10	5	3,262	0.15%
2023/06/21	0	0.00	1	39.75	39.70	-1	3,223	-0.03%
2023/06/20	1	39.30	0	0.00	39.45	1	3,223	0.03%
2023/06/19	0	0.00	1	39.85	39.65	-1	3,218	-0.03%
2023/06/16	1	39.20	0	0.00	39.20	1	3,194	0.03%
2023/06/13	0	0.00	13	38.69	39.05	-13	3,095	-0.42%
2023/06/12	0	38.70	0	0.00	38.65	0	3,072	0.00%
2023/06/09	6	39.38	5	39.20	38.95	1	3,045	0.03%
2023/06/08	2	38.58	1	38.85	38.70	1	3,006	0.03%
2023/06/07	5	38.33	2	38.35	38.75	3	2,992	0.10%
2023/06/06	8	38.29	5	38.40	38.60	3	2,997	0.10%
2023/06/05	1	38.60	3	38.85	38.25	-2	3,025	-0.07%
2023/06/02	1	36.75	0	0.00	36.65	1	2,937	0.03%
2023/05/31	0	0.00	10	35.50	35.50	-10	3,029	-0.33%
2023/05/30	0	35.35	0	0.00	35.30	0	3,018	0.00%
2023/05/29	0	0.00	20	35.30	35.30	-20	3,039	-0.66%
2023/05/26	10	35.10	0	0.00	34.75	10	3,052	0.33%
2023/05/23	4	35.20	0	0.00	35.20	4	3,103	0.13%
2023/05/22	15	35.20	0	0.00	35.30	15	3,168	0.47%
2023/05/19	6	34.95	1	34.90	35.10	5	3,203	0.16%
2023/05/18	0	0.00	1	34.55	34.45	-1	3,196	-0.03%
2023/05/15	0	33.45	0	0.00	33.65	0	3,232	0.00%
2023/05/11	0	33.50	0	0.00	33.25	0	3,257	0.00%
2023/05/09	0	34.00	0.1	33.70	33.50	0	3,318	0.00%
2023/05/08	0	34.60	0	0.00	34.45	0	3,297	0.00%
2023/05/05	1	34.77	0	0.00	34.65	1	3,423	0.03%
2023/05/03	1	38.50	0	0.00	38.15	1	3,522	0.03%
2023/05/02	0	0.00	1	38.45	38.80	-1	3,526	-0.03%
2023/04/28	1	38.45	0	0.00	38.00	1	3,500	0.03%
2023/04/27	0.1	39.00	3	38.93	38.50	-2.9	3,449	-0.09%
2023/04/26	0	37.60	10	37.57	37.65	-10	3,315	-0.30%
2023/04/25	10	40.45	1	37.70	38.00	9	3,282	0.27%
2023/04/21	0	39.00	0	0.00	38.60	0	3,115	0.00%
2023/04/19	0	0.00	3	40.98	40.65	-3	2,984	-0.10%
2023/04/18	3	40.43	7	40.43	40.15	-4	2,920	-0.14%
2023/04/17	0	0.00	2	39.70	40.10	-2	2,795	-0.07%
2023/04/13	1	38.95	1	38.60	38.25	0	2,625	0.00%
2023/04/06	0	36.00	0	0.00	36.00	0	2,414	0.00%
2023/03/29	0	36.35	0	0.00	36.25	0	2,536	0.00%
2023/03/28	0	37.00	0	0.00	36.45	0	2,544	0.00%
2023/03/27	0	0.00	1	37.40	37.10	-1	2,516	-0.04%
2023/03/24	1	37.10	0	0.00	37.10	1	2,516	0.04%
2023/03/23	5	37.20	0	0.00	37.15	5	2,509	0.20%
2023/03/22	0	37.65	0	0.00	37.50	0	2,492	0.00%
2023/03/21	0	0.00	1	37.25	37.85	-1	2,477	-0.04%
2023/03/17	1	36.85	0	0.00	36.90	1	2,460	0.04%
2023/03/16	0	0.00	5	36.60	36.65	-5	2,457	-0.20%
2023/03/14	0	36.65	0	0.00	36.55	0	2,533	0.00%
2023/03/13	0	36.35	0	0.00	36.75	0	2,566	0.00%
2023/03/10	0	37.20	0	0.00	36.80	0	2,584	0.00%
2023/03/09	0	37.80	0	0.00	37.50	0	2,574	0.00%
2023/03/08	3	38.43	8	38.55	38.70	-5	2,547	-0.20%
2023/03/07	6	37.87	0.1	37.90	38.10	5.9	2,609	0.23%
2023/03/06	1	37.90	2	37.90	37.90	-1	2,610	-0.04%
2023/03/03	0	0.00	7	37.23	37.70	-7	2,568	-0.27%
2023/03/02	1	36.56	0	0.00	36.45	1	2,511	0.04%
2023/03/01	3	36.62	1	36.80	36.75	2	2,499	0.08%
2023/02/23	0	0.00	1	36.95	36.95	-1	2,443	-0.04%
2023/02/22	1	36.35	1	36.90	36.90	0	2,427	0.00%
2023/02/21	2	36.95	4	37.35	36.90	-2	2,414	-0.08%
2023/02/20	2	37.00	0	0.00	37.10	2	2,390	0.08%
2023/02/16	1	36.10	1	36.30	36.15	0	2,290	0.00%
2023/02/15	1	35.75	0	0.00	35.90	1	2,270	0.04%
2023/02/14	0	0.00	1	35.95	35.70	-1	2,261	-0.04%
2023/02/09	1	35.60	1	35.95	35.65	0	2,246	0.00%
2023/02/08	1	35.50	1	35.95	35.60	0	2,228	0.00%
2023/02/06	1	35.65	0	0.00	35.50	1	2,233	0.04%
2023/01/31	0	0.00	1	33.40	33.85	-1	1,601	-0.06%
2022/12/29	0	0.00	1	31.75	31.85	-1	1,661	-0.06%
2022/12/22	2	33.75	0	0.00	33.10	2	1,662	0.12%
2022/12/06	0	0.00	2	33.55	33.00	-2	1,504	-0.13%
2022/12/05	0	0.00	11	33.50	33.45	-11	1,434	-0.77%
2022/12/02	1	32.95	14	33.01	33.20	-13	1,393	-0.93%
2022/11/30	4	32.74	0	0.00	32.70	4	1,351	0.30%
2022/11/29	1	33.00	0	0.00	32.50	1	1,338	0.07%
2022/11/28	10	32.20	1	31.75	32.35	9	1,195	0.75%
2022/11/24	1	32.15	2	32.30	32.00	-1	1,166	-0.09%
2022/11/16	0	0.00	1	31.75	31.55	-1	1,189	-0.08%
2022/11/14	1	31.80	2	31.70	31.80	-1	1,408	-0.07%
2022/11/09	3	31.68	0	0.00	31.55	3	1,407	0.21%
2022/11/08	0	0.00	1	31.50	31.35	-1	1,374	-0.07%
2022/11/07	1	31.05	0	0.00	31.10	1	1,365	0.07%
2022/11/03	3	31.25	1	31.60	31.00	2	1,362	0.15%
2022/11/02	0	0.00	1	30.50	30.25	-1	1,291	-0.08%
2022/10/25	0	0.00	1	28.25	28.80	-1	1,282	-0.08%
2022/10/14	0	0.00	1	27.00	26.95	-1	1,430	-0.07%
2022/10/13	0	0.00	1	25.95	25.60	-1	1,441	-0.07%
2022/10/11	1	28.05	0	0.00	28.05	1	1,433	0.07%
2022/10/07	0	0.00	5	29.10	29.15	-5	1,444	-0.35%
2022/09/30	2	28.00	1	29.00	28.75	1	1,508	0.07%
2022/09/29	4	28.35	0	0.00	28.30	4	1,518	0.26%
2022/09/22	1	30.50	0	0.00	30.50	1	1,657	0.06%
2022/09/21	2	30.80	0	0.00	30.45	2	1,664	0.12%
2022/09/20	0	0.00	10	30.25	30.25	-10	1,661	-0.60%
2022/09/06	0	0.00	1	30.45	30.40	-1	2,135	-0.05%
2022/09/05	0	0.00	1	30.85	30.70	-1	2,163	-0.05%
2022/08/26	0	0.00	1	32.40	32.40	-1	2,385	-0.04%
2022/08/25	1	31.95	0	0.00	32.05	1	2,360	0.04%
2022/08/24	1	31.60	0	0.00	31.50	1	2,388	0.04%
2022/08/22	1	32.55	0	0.00	32.30	1	2,419	0.04%
2022/08/19	16	33.19	1	33.50	33.05	15	2,511	0.60%
2022/08/16	0	0.00	3	31.20	31.00	-3	2,366	-0.13%
2022/08/12	1	30.50	0	0.00	30.60	1	2,530	0.04%
2022/08/01	4	31.00	2	31.25	31.05	2	3,004	0.07%
2022/07/22	1	32.00	0	0.00	31.45	1	3,145	0.03%
2022/07/12	0	0.00	20	28.59	28.55	-20	3,235	-0.62%
2022/07/05	0	0.00	20	29.10	29.35	-20	3,256	-0.61%
2022/06/24	0	0.00	1	32.60	32.50	-1	3,491	-0.03%
2022/06/23	0	0.00	1	32.15	31.85	-1	3,500	-0.03%
2022/06/16	6	35.70	6	36.21	34.75	0	3,417	0.00%
2022/06/10	1	36.50	2	36.15	36.45	-1	3,184	-0.03%
2022/06/09	2	36.30	16	36.31	36.35	-14	3,138	-0.45%
2022/06/08	1	35.40	1	35.95	35.15	0	3,047	0.00%
2022/06/07	1	35.40	0	0.00	35.40	1	3,029	0.03%
2022/06/06	0	0.00	5	35.15	35.05	-5	3,035	-0.16%
2022/06/01	0	0.00	3	36.18	36.00	-3	3,061	-0.10%
2022/05/31	0	0.00	1	35.70	36.00	-1	3,030	-0.03%
2022/05/27	7	36.39	2	36.45	36.00	5	2,994	0.17%
2022/05/26	3	35.95	0	0.00	36.05	3	2,891	0.10%
2022/05/20	2	36.48	0	0.00	35.90	2	2,818	0.07%
2022/05/19	20	36.20	19	35.82	36.35	1	2,729	0.04%
2022/05/18	0	0.00	19	35.99	36.10	-19	2,642	-0.72%
2022/05/17	2	34.75	2	34.95	35.05	0	2,542	0.00%
2022/05/06	3	35.07	0	0.00	35.05	3	2,346	0.13%
2022/04/22	2	35.05	3	35.13	34.70	-1	2,308	-0.04%
2022/04/18	1	32.70	0	0.00	32.60	1	2,218	0.05%
2022/04/14	0	0.00	2	34.10	34.05	-2	2,267	-0.09%
2022/04/12	0	0.00	1	33.60	33.60	-1	2,347	-0.04%
2022/04/11	0	0.00	2	34.78	34.45	-2	2,366	-0.08%
2022/04/07	2	35.60	8	34.89	34.60	-6	2,431	-0.25%
2022/04/06	1	35.85	0	0.00	35.60	1	2,409	0.04%
2022/04/01	0	0.00	5	36.24	36.20	-5	2,461	-0.20%
2022/03/31	1	36.55	0	0.00	36.50	1	2,514	0.04%
2022/03/30	9	36.94	14	36.90	36.70	-5	2,546	-0.20%
2022/03/29	10	36.11	2	37.40	36.50	8	2,615	0.31%
2022/03/24	2	35.20	0	0.00	35.65	2	2,593	0.08%
2022/03/23	0	0.00	4	35.56	35.35	-4	2,688	-0.15%
2022/03/18	1	34.80	3	34.98	35.10	-2	4,152	-0.05%
2022/03/17	2	34.73	0	0.00	34.80	2	5,236	0.04%
2022/03/15	2	33.85	8	33.85	33.75	-6	5,943	-0.10%
2022/03/14	0	0.00	3	33.95	34.10	-3	5,975	-0.05%
2022/03/09	1	32.70	1	32.10	32.85	0	6,230	0.00%
2022/03/08	0	0.00	2	32.30	31.80	-2	6,929	-0.03%
2022/03/04	0	0.00	6	33.91	33.85	-6	7,406	-0.08%
2022/03/03	1	34.20	0	0.00	34.20	1	7,554	0.01%
2022/02/24	0	0.00	1	33.85	33.65	-1	8,227	-0.01%
2022/02/16	0	0.00	1	35.50	35.70	-1	9,280	-0.01%
2022/02/15	1	35.40	0	0.00	35.00	1	9,317	0.01%
2022/02/14	0	0.00	8	35.33	35.30	-8	9,387	-0.09%
2022/02/10	7	36.50	0	0.00	36.50	7	9,624	0.07%
2022/01/26	3	34.18	0	0.00	34.10	3	10,029	0.03%
2022/01/24	1	34.90	0	0.00	35.25	1	11,035	0.01%
2022/01/21	0	0.00	1	36.30	35.80	-1	12,009	-0.01%
2022/01/20	6	36.69	0	0.00	36.80	6	12,433	0.05%
2022/01/18	1	36.90	3	36.83	36.15	-2	12,605	-0.02%
2022/01/11	13	36.70	0	0.00	36.15	13	12,947	0.10%
2022/01/07	1	36.70	1	37.00	36.75	0	13,004	0.00%
2022/01/05	7	37.60	0	0.00	37.55	7	13,212	0.05%
2022/01/03	0	0.00	5	37.35	37.50	-5	13,192	-0.04%
2021/12/30	0	0.00	1	37.80	37.95	-1	13,180	-0.01%
2021/12/29	0	0.00	8	37.90	38.00	-8	13,281	-0.06%
2021/12/28	11	38.46	0	0.00	38.40	11	13,302	0.08%
2021/12/27	1	38.95	1	38.80	38.90	0	13,331	0.00%
2021/12/24	5	38.43	0	0.00	38.30	5	13,334	0.04%
2021/12/23	5	38.80	0	0.00	38.55	5	13,327	0.04%
2021/12/21	1	38.40	0	0.00	38.40	1	13,251	0.01%
2021/12/17	1	38.00	0	0.00	37.70	1	13,412	0.01%
2021/12/16	1	38.85	2	38.90	38.60	-1	13,324	-0.01%
2021/12/15	2	39.43	2	39.35	38.85	0	13,179	0.00%
2021/12/14	28.1	42.20	7	40.48	39.35	21.1	12,976	0.16%
2021/12/13	2	41.90	28	43.43	43.50	-26	11,952	-0.22%
2021/12/10	5	39.32	18	39.17	39.55	-13	10,869	-0.12%
2021/12/09	5	38.44	9	38.35	38.60	-4	10,462	-0.04%
2021/12/08	0	0.00	2	37.25	37.05	-2	10,246	-0.02%
2021/12/07	11	37.18	1	37.20	37.20	10	10,254	0.10%
2021/12/06	4	37.33	0	0.00	37.20	4	10,273	0.04%
2021/12/03	1	38.70	2	38.55	37.95	-1	10,269	-0.01%
2021/12/02	17	40.86	13	40.14	37.75	4	10,263	0.04%
2021/12/01	3	39.35	7	39.10	38.95	-4	9,750	-0.04%
2021/11/30	2	39.08	2	39.53	39.10	0	9,767	0.00%
2021/11/29	0	0.00	1	35.50	37.05	-1	9,686	-0.01%
2021/11/26	2	38.70	2	38.35	36.85	0	9,677	0.00%
2021/11/25	0	0.00	6	38.10	38.75	-6	9,756	-0.06%
2021/11/24	1	38.50	0	0.00	38.20	1	9,763	0.01%
2021/11/23	0	0.00	14	38.01	38.30	-14	9,871	-0.14%
2021/11/22	1	37.85	0	0.00	37.95	1	10,493	0.01%
2021/11/19	4	38.75	2	38.78	38.80	2	10,488	0.02%
2021/11/18	9	38.26	10	38.60	38.30	-1	10,517	-0.01%
2021/11/16	5	36.90	0	0.00	36.40	5	11,184	0.04%
2021/11/15	5	36.60	1	37.50	37.45	4	12,039	0.03%
2021/11/12	0	0.00	1	36.50	36.60	-1	12,312	-0.01%
2021/11/11	0	0.00	3	36.05	36.00	-3	12,451	-0.02%
2021/11/09	3	37.85	2	37.58	37.70	1	12,644	0.01%
2021/11/04	10	38.05	0	0.00	37.90	10	14,049	0.07%
2021/11/03	1	37.00	3	37.65	37.90	-2	14,207	-0.01%
2021/11/02	2	38.68	2	37.53	36.90	0	14,305	0.00%
2021/11/01	17	39.50	22	39.52	39.40	-5	14,228	-0.04%
2021/10/29	20	37.96	34	38.41	39.35	-14	13,985	-0.10%
2021/10/28	0	0.00	9	35.61	35.90	-9	13,536	-0.07%
2021/10/27	4	34.80	0	0.00	34.15	4	13,749	0.03%
2021/10/26	0	0.00	3	33.30	33.10	-3	14,509	-0.02%
2021/10/25	4	33.70	17	33.65	34.20	-13	14,991	-0.09%
2021/10/21	20	32.50	31	32.21	32.15	-11	16,538	-0.07%
2021/10/20	1	33.00	0	0.00	32.90	1	16,686	0.01%
2021/10/19	1	31.50	7	32.13	32.05	-6	17,653	-0.03%
2021/10/18	23	31.00	0	0.00	31.30	23	17,958	0.13%
2021/10/15	33	31.42	0	0.00	31.45	33	18,242	0.18%
2021/10/14	33	30.88	0	0.00	30.30	33	18,391	0.18%
2021/10/13	13	31.39	4	31.58	31.15	9	18,666	0.05%
2021/10/08	0	0.00	12	31.44	31.50	-12	18,874	-0.06%
2021/10/06	3	32.65	2	32.85	31.55	1	19,165	0.01%
2021/10/05	1	31.50	0	0.00	33.25	1	19,070	0.01%
2021/10/04	0	0.00	15	31.90	31.55	-15	18,999	-0.08%
2021/10/01	1	33.10	4	33.30	33.35	-3	18,990	-0.02%
2021/09/30	0	0.00	4	35.23	35.35	-4	18,955	-0.02%
2021/09/29	2	34.30	2	34.95	34.55	0	18,937	0.00%
2021/09/28	2	35.80	0	0.00	35.75	2	18,939	0.01%
2021/09/27	4	36.58	0	0.00	36.85	4	18,930	0.02%
2021/09/24	6	36.84	1	36.35	36.50	5	18,892	0.03%
2021/09/23	1	35.35	0	0.00	35.15	1	18,689	0.01%
2021/09/22	1	35.35	1	35.55	35.35	0	18,692	0.00%
2021/09/16	0	0.00	2	36.65	36.10	-2	18,681	-0.01%
2021/09/15	2	36.00	0	0.00	36.00	2	18,630	0.01%
2021/09/14	2	36.30	1	37.45	35.80	1	18,622	0.01%
2021/09/13	10	36.80	0	0.00	36.70	10	18,560	0.05%
2021/09/10	1	36.85	0	0.00	36.80	1	18,552	0.01%
2021/09/08	1	36.10	8	35.60	35.60	-7	18,477	-0.04%
2021/09/07	2	36.00	2	35.80	36.70	0	18,430	0.00%
2021/09/06	2	36.63	2	36.25	36.15	0	18,290	0.00%
2021/09/03	13	37.49	2	37.25	38.10	11	18,103	0.06%
2021/09/02	14	39.31	10	38.73	38.00	4	17,910	0.02%
2021/09/01	1	39.30	0	0.00	40.20	1	17,664	0.01%
2021/08/31	10	39.50	0	0.00	39.30	10	17,524	0.06%
2021/08/30	1	38.75	0	0.00	38.95	1	17,318	0.01%
2021/08/27	11	39.60	5	39.90	39.35	6	17,206	0.03%
2021/08/26	6	39.75	14	39.80	39.80	-8	16,887	-0.05%
2021/08/25	0	0.00	1	38.50	37.95	-1	16,094	-0.01%
2021/08/24	10	38.50	12	37.98	37.95	-2	16,073	-0.01%
2021/08/23	6	39.18	9	39.17	39.50	-3	15,787	-0.02%
2021/08/20	11	38.61	8	38.71	39.30	3	15,377	0.02%
2021/08/19	5	38.36	10	39.02	37.55	-5	14,675	-0.03%
2021/08/18	3	34.93	18	36.48	37.00	-15	13,750	-0.11%
2021/08/17	19	35.35	2	35.00	33.65	17	13,434	0.13%
2021/08/13	2	36.68	2	36.95	35.50	0	13,078	0.00%
2021/08/12	1	37.20	4	36.56	37.90	-3	12,924	-0.02%
2021/08/11	7	37.96	2	37.75	37.00	5	12,724	0.04%
2021/08/10	5	41.08	5	41.17	39.80	0	12,306	0.00%
2021/08/09	3	40.20	2	40.55	39.85	1	11,409	0.01%
2021/08/06	2	39.13	2	39.73	40.25	0	11,152	0.00%
2021/08/05	3	39.83	3	40.17	39.60	0	10,921	0.00%
2021/08/04	16	39.46	11	39.44	39.25	5	10,700	0.05%
2021/08/03	4	42.56	3	42.90	41.40	1	10,364	0.01%
2021/08/02	7	41.32	0	0.00	41.40	7	9,930	0.07%
2021/07/30	8	40.84	6	41.07	41.00	2	9,299	0.02%
2021/07/29	12	39.12	24	39.09	38.10	-12	8,425	-0.14%
2021/07/28	19	36.19	6	36.13	36.80	13	7,827	0.17%
2021/07/27	12	37.81	28	38.37	38.75	-16	7,352	-0.22%
2021/07/26	0	0.00	10	36.53	36.70	-10	6,195	-0.16%
2021/07/23	25	35.53	17	36.18	33.40	8	6,082	0.13%
2021/07/22	5	33.45	25	33.98	34.70	-20	5,293	-0.38%
2021/07/21	1	32.25	16	31.55	32.25	-15	4,968	-0.30%
2021/07/20	2	30.50	1	29.85	30.90	1	4,687	0.02%
2021/07/19	38	30.34	6	30.49	30.25	32	4,519	0.71%
2021/07/16	4	29.15	17	29.60	29.90	-13	4,292	-0.30%
2021/07/14	0	0.00	1	27.20	26.65	-1	3,970	-0.03%
2021/07/13	6	28.38	4	28.68	28.00	2	3,913	0.05%
2021/07/08	1	27.50	22	27.40	27.40	-21	3,680	-0.57%
2021/07/07	1	26.50	0	0.00	26.60	1	3,760	0.03%
2021/07/06	1	27.15	2	26.85	26.85	-1	3,905	-0.03%
2021/07/05	1	26.85	1	27.25	27.15	0	4,285	0.00%
2021/07/02	0	0.00	1	26.45	26.50	-1	4,298	-0.02%
2021/07/01	0	0.00	5	26.15	25.80	-5	4,332	-0.12%
2021/06/29	2	26.45	0	0.00	26.50	2	4,411	0.05%
2021/06/28	0	0.00	2	26.00	26.50	-2	4,436	-0.05%
2021/06/25	0	0.00	3	26.28	26.30	-3	4,591	-0.07%
2021/06/22	0	0.00	2	24.75	24.50	-2	4,760	-0.04%
2021/06/21	3	24.90	0	0.00	24.70	3	4,771	0.06%
2021/06/18	1	25.90	0	0.00	25.65	1	5,002	0.02%
2021/06/15	0	0.00	5	25.85	26.00	-5	5,196	-0.10%
2021/06/11	0	0.00	11	26.27	26.05	-11	5,204	-0.21%
2021/06/10	1	25.70	0	0.00	25.85	1	5,223	0.02%
2021/06/07	0	0.00	3	26.77	26.30	-3	5,322	-0.06%
2021/06/04	2	26.73	4	26.85	26.55	-2	5,328	-0.04%
2021/06/03	0	0.00	1	27.25	27.00	-1	5,336	-0.02%
2021/06/02	2	26.65	0	0.00	26.80	2	5,317	0.04%
2021/05/31	4	26.45	0	0.00	26.60	4	5,190	0.08%
2021/05/28	0	0.00	1	25.40	26.25	-1	5,173	-0.02%
2021/05/27	1	25.15	2	25.15	25.20	-1	5,190	-0.02%
2021/05/25	0	0.00	1	25.00	25.15	-1	5,260	-0.02%
2021/05/24	1	24.25	0	0.00	24.75	1	5,269	0.02%
2021/05/21	0	0.00	1	24.95	24.50	-1	5,323	-0.02%
2021/05/20	5	24.77	0	0.00	24.30	5	5,407	0.09%
2021/05/19	18	25.05	0	0.00	25.25	18	5,433	0.33%
2021/05/17	6	21.62	0	0.00	21.75	6	5,446	0.11%
2021/05/12	1	23.60	0	0.00	23.65	1	6,270	0.02%
2021/05/11	20	26.65	0	0.00	26.20	20	6,272	0.32%
2021/05/10	0	0.00	1	29.65	28.75	-1	6,266	-0.02%
2021/05/05	0	0.00	1	28.85	28.15	-1	6,763	-0.01%
2021/05/04	8	28.70	2	28.05	28.80	6	6,860	0.09%
2021/05/03	18	30.89	0	0.00	30.05	18	6,926	0.26%
2021/04/29	7	32.71	2	32.70	32.45	5	6,948	0.07%
2021/04/28	11	33.64	6	34.26	33.45	5	7,131	0.07%
2021/04/27	0	0.00	3	33.13	32.75	-3	6,928	-0.04%
2021/04/23	0	0.00	1	32.00	32.60	-1	7,214	-0.01%
2021/04/22	5	33.25	2	32.55	31.60	3	7,222	0.04%
2021/04/21	2	32.25	1	32.05	32.50	1	7,094	0.01%
2021/04/20	1	31.55	2	31.50	31.55	-1	7,081	-0.01%
2021/04/19	2	30.95	2	31.20	31.25	0	7,121	0.00%
2021/04/16	1	31.30	0	0.00	31.20	1	7,139	0.01%
2021/04/15	0	0.00	3	31.13	30.90	-3	7,250	-0.04%
2021/04/14	3	30.70	0	0.00	30.90	3	7,341	0.04%
2021/04/13	2	33.08	16	33.26	31.95	-14	8,162	-0.17%
2021/04/12	6	34.21	0	0.00	34.75	6	8,437	0.07%
2021/04/09	15	32.82	13	33.26	33.55	2	8,379	0.02%
2021/04/08	2	32.65	6	32.42	32.40	-4	8,103	-0.05%
2021/04/07	4	32.28	4	32.18	32.35	0	8,157	0.00%
2021/04/06	12	31.97	19	32.54	32.35	-7	8,262	-0.08%
2021/03/31	0	0.00	13	32.15	32.15	-13	8,374	-0.16%
2021/03/30	2	32.53	6	32.10	32.15	-4	8,386	-0.05%
2021/03/29	4	31.84	2	31.35	31.50	2	8,317	0.02%
2021/03/26	2	30.85	15	30.85	30.80	-13	8,252	-0.16%
2021/03/25	11	31.12	7	31.29	31.20	4	8,248	0.05%
2021/03/24	4	30.93	32	30.83	30.80	-28	8,184	-0.34%
2021/03/23	27	31.61	13	31.58	30.65	14	8,173	0.17%
2021/03/22	8	30.23	16	30.77	30.75	-8	7,952	-0.10%
2021/03/19	20	30.05	2	30.10	30.00	18	7,879	0.23%
2021/03/17	20	29.60	0	0.00	29.65	20	7,896	0.25%
2021/03/16	1	29.90	1	29.70	29.70	0	7,972	0.00%
2021/03/15	1	29.60	0	0.00	29.35	1	8,109	0.01%
2021/03/12	12	29.45	0	0.00	29.50	12	8,209	0.15%
2021/03/10	1	28.55	0	0.00	28.70	1	8,612	0.01%
2021/03/09	0	0.00	1	28.15	28.05	-1	8,716	-0.01%
2021/03/08	5	29.00	0	0.00	28.60	5	8,853	0.06%
2021/03/05	0	0.00	10	28.85	28.80	-10	9,310	-0.11%
2021/03/04	0	0.00	20	29.70	29.40	-20	9,317	-0.21%
2021/03/02	2	29.85	0	0.00	29.80	2	9,391	0.02%
2021/02/26	0	0.00	30	30.55	30.50	-30	9,356	-0.32%
2021/02/25	3	31.08	13	31.13	30.90	-10	9,403	-0.11%
2021/02/24	1	31.30	20	30.60	30.65	-19	9,401	-0.20%
2021/02/23	2	31.23	0	0.00	31.10	2	9,410	0.02%
2021/02/22	1	31.75	2	31.60	31.75	-1	9,398	-0.01%
2021/02/19	3	31.15	7	31.24	31.20	-4	9,367	-0.04%
2021/02/18	2	30.63	0	0.00	30.90	2	9,465	0.02%
2021/02/17	4	30.34	0	0.00	31.00	4	9,487	0.04%
2021/02/05	4	30.96	0	0.00	30.05	4	9,451	0.04%
2021/02/04	34	31.69	0	0.00	30.95	34	9,340	0.36%
2021/02/03	0	0.00	12	32.84	33.00	-12	8,926	-0.13%
2021/02/01	2	28.90	0	0.00	29.00	2	8,713	0.02%
2021/01/29	24	30.18	1	29.65	29.25	23	8,660	0.27%
2021/01/28	0	0.00	40	31.16	31.00	-40	8,583	-0.47%
2021/01/27	2	30.28	14	30.55	30.40	-12	8,429	-0.14%
2021/01/26	22	29.20	3	29.10	29.40	19	8,177	0.23%
2021/01/25	10	29.01	12	29.07	28.70	-2	8,057	-0.02%
2021/01/21	7	28.58	18	28.36	28.10	-11	7,900	-0.14%
2021/01/20	4	26.48	0	0.00	26.45	4	7,684	0.05%
2021/01/19	1	27.80	10	28.20	27.80	-9	7,609	-0.12%
2021/01/18	12	27.10	1	28.05	28.50	11	7,565	0.15%
2021/01/14	12	27.68	1	27.60	27.55	11	7,262	0.15%
2021/01/12	11	27.21	8	27.05	26.90	3	7,320	0.04%
2021/01/07	4	29.20	0	0.00	28.85	4	7,170	0.06%
2021/01/06	52	31.59	28	30.76	29.50	24	7,056	0.34%
2021/01/05	14	30.06	15	30.03	30.70	-1	6,164	-0.02%
2021/01/04	7	27.80	53	27.90	27.95	-46	5,743	-0.80%
2020/12/31	0	0.00	8	26.93	27.20	-8	5,668	-0.14%
2020/12/30	2	25.98	0	0.00	26.15	2	5,569	0.04%
2020/12/29	3	27.70	0	0.00	26.80	3	5,459	0.05%
2020/12/28	7	28.20	3	28.08	28.50	4	5,338	0.07%
2020/12/25	1	26.85	6	27.06	27.00	-5	5,181	-0.10%
2020/12/24	6	27.17	1	27.25	26.95	5	5,165	0.10%
2020/12/23	2	26.30	5	27.22	27.20	-3	5,118	-0.06%
2020/12/22	10	26.80	5	26.95	26.05	5	5,066	0.10%
2020/12/16	2	26.70	0	0.00	26.55	2	5,361	0.04%
2020/12/14	0	0.00	2	26.85	26.80	-2	5,418	-0.04%
2020/12/11	2	26.00	0	0.00	26.05	2	5,385	0.04%
2020/12/10	5	27.24	2	27.60	26.75	3	5,387	0.06%
2020/12/09	2	27.38	7	27.61	27.80	-5	5,353	-0.09%
2020/12/08	3	26.88	343	26.32	26.95	-340	5,322	-6.39%	大賣/鉅額交易
2020/12/07	78	27.33	0	0.00	26.70	78	5,295	1.47%
2020/12/04	178	25.85	19	26.33	26.50	159	5,118	3.11%	大買/鉅額交易
2020/12/03	44	25.68	0	0.00	25.50	44	5,056	0.87%
2020/12/02	101	26.00	0	0.00	26.30	101	5,114	1.97%	大買/鉅額交易
2020/12/01	0	0.00	19	25.67	26.00	-19	5,274	-0.36%
2020/11/27	0	0.00	2	24.65	24.55	-2	5,402	-0.04%
2020/11/26	3	25.03	3	25.15	24.60	0	5,920	0.00%
2020/11/24	3	24.72	3	25.05	24.45	0	6,045	0.00%
2020/11/20	23	24.70	0	0.00	24.60	23	6,274	0.37%
2020/11/19	2	24.15	0	0.00	24.40	2	6,295	0.03%
2020/11/17	8	24.53	0	0.00	24.30	8	6,276	0.13%
2020/11/16	0	0.00	3	24.65	24.80	-3	6,182	-0.05%
2020/11/11	1	23.95	0	0.00	24.15	1	6,157	0.02%
2020/11/10	2	24.00	1	23.95	24.10	1	6,129	0.02%
2020/11/09	0	0.00	2	23.70	23.70	-2	6,065	-0.03%
2020/11/05	2	23.28	22	23.00	22.95	-20	5,910	-0.34%
2020/11/04	2	22.85	0	0.00	22.65	2	5,831	0.03%
2020/11/03	0	0.00	12	22.63	22.70	-12	5,755	-0.21%
2020/11/02	1	21.85	10	21.90	21.90	-9	5,744	-0.16%
2020/10/30	21	23.43	0	0.00	22.20	21	5,747	0.37%
2020/10/29	7	22.90	6	22.50	23.10	1	5,702	0.02%
2020/10/28	1	22.85	1	23.00	22.80	0	5,668	0.00%
2020/10/27	6	22.61	0	0.00	22.70	6	5,655	0.11%
2020/10/26	12	22.89	2	23.00	23.00	10	5,646	0.18%
2020/10/23	0	0.00	2	22.60	22.60	-2	5,593	-0.04%
2020/10/21	2	22.25	0	0.00	22.15	2	5,586	0.04%
2020/10/19	4	22.45	3	21.80	22.50	1	5,479	0.02%
2020/10/15	1	21.20	0	0.00	21.15	1	5,446	0.02%
2020/10/14	2	21.48	0	0.00	21.45	2	5,459	0.04%
2020/10/12	1	21.15	0	0.00	21.10	1	5,538	0.02%
2020/10/08	1	21.65	0	0.00	21.65	1	5,583	0.02%
2020/10/07	0	0.00	1	22.15	21.95	-1	5,578	-0.02%
2020/10/05	5	21.79	2	21.70	21.65	3	5,633	0.05%
2020/09/30	1	21.15	1	21.20	21.40	0	5,608	0.00%
2020/09/29	0	0.00	1	21.35	21.40	-1	5,592	-0.02%
2020/09/28	1	21.15	0	0.00	21.25	1	5,618	0.02%
2020/09/24	0	0.00	5	21.20	21.20	-5	5,728	-0.09%
2020/09/21	5	23.90	1	24.25	23.80	4	5,594	0.07%
2020/09/18	1	23.10	0	0.00	23.20	1	5,340	0.02%
2020/09/16	4	23.00	0	0.00	23.15	4	5,230	0.08%
2020/09/11	0	0.00	5	22.55	22.20	-5	5,326	-0.09%
2020/09/09	10	23.65	2	23.60	23.65	8	5,219	0.15%
2020/09/08	3	23.43	4	23.43	23.35	-1	5,165	-0.02%
2020/09/07	0	0.00	2	24.15	24.15	-2	5,027	-0.04%
2020/09/04	8	24.86	1	24.00	24.85	7	5,068	0.14%
2020/09/03	17	24.20	25	24.20	24.40	-8	4,748	-0.17%
2020/09/02	2	23.15	21	22.86	22.95	-19	4,323	-0.44%
2020/09/01	27	23.28	13	22.61	22.20	14	4,134	0.34%
2020/08/31	0	0.00	1	22.45	22.45	-1	3,603	-0.03%
2020/08/27	2	20.05	22	19.78	20.40	-20	3,483	-0.57%
2020/08/26	2	19.30	0	0.00	19.15	2	3,162	0.06%
2020/08/24	0	0.00	7	19.05	19.15	-7	3,039	-0.23%
2020/08/20	2	18.10	0	0.00	17.90	2	2,932	0.07%
2020/08/19	1	19.00	2	18.75	19.20	-1	2,852	-0.04%
2020/08/05	0	0.00	1	18.40	18.40	-1	2,762	-0.04%
2020/07/24	1	18.05	0	0.00	18.15	1	2,757	0.04%
2020/07/23	0	0.00	30	18.85	18.70	-30	2,734	-1.10%
2020/07/22	0	0.00	1	18.85	18.85	-1	2,794	-0.04%
2020/07/21	0	0.00	1	18.85	18.80	-1	2,779	-0.04%
2020/07/20	0	0.00	15	18.00	18.10	-15	2,731	-0.55%
2020/07/17	2	18.58	5	18.85	18.35	-3	2,726	-0.11%
2020/07/16	5	19.15	2	19.15	19.15	3	2,716	0.11%
2020/07/15	2	18.70	0	0.00	18.50	2	2,662	0.08%
2020/07/14	2	19.00	10	18.73	19.25	-8	2,624	-0.30%
2020/07/13	27	19.14	0	0.00	19.15	27	2,643	1.02%
2020/07/10	2	18.40	0	0.00	18.30	2	2,762	0.07%
2020/07/06	30	19.70	8	19.35	19.20	22	2,731	0.81%
2020/06/30	0	0.00	1	18.65	18.45	-1	2,720	-0.04%
2020/06/24	1	18.40	1	18.20	18.20	0	2,696	0.00%
2020/06/23	0	0.00	1	18.30	17.95	-1	2,686	-0.04%
2020/06/19	1	18.35	0	0.00	18.35	1	2,705	0.04%
2020/06/18	0	0.00	20	18.75	19.10	-20	2,664	-0.75%
2020/06/12	1	17.10	1	16.85	17.20	0	2,461	0.00%
2020/06/11	1	18.00	0	0.00	17.30	1	2,481	0.04%
2020/06/08	8	17.40	0	0.00	17.40	8	2,446	0.33%
2020/06/05	10	17.45	0	0.00	17.50	10	2,467	0.41%
2020/06/03	10	17.45	0	0.00	17.30	10	2,515	0.40%
2020/04/27	0	0.00	2	17.20	16.90	-2	4,505	-0.04%
2020/04/17	0	0.00	4	17.30	16.60	-4	4,379	-0.09%
2020/04/15	1	17.75	134	17.51	16.85	-133	4,301	-3.09%	大賣/鉅額交易
2020/04/10	3	15.60	0	0.00	15.70	3	4,142	0.07%
2020/04/08	53	15.82	0	0.00	15.90	53	4,178	1.27%
2020/04/01	6	14.80	1	14.70	14.75	5	4,389	0.11%
2020/03/25	25	14.55	9	14.35	13.85	16	4,279	0.37%
2020/03/24	0	0.00	10	13.50	13.85	-10	4,228	-0.24%
2020/03/20	10	12.65	0	0.00	12.65	10	4,182	0.24%
2020/03/13	2	13.70	27	13.70	14.20	-25	4,056	-0.62%
2020/03/12	11	15.30	4	16.10	15.20	7	4,036	0.17%
2020/03/11	1	16.85	0	0.00	16.85	1	3,950	0.03%
2020/03/10	66	17.10	0	0.00	17.25	66	3,920	1.68%
2020/03/09	2	17.00	0	0.00	17.00	2	3,892	0.05%
2020/03/06	3	17.85	0	0.00	17.80	3	3,819	0.08%
2020/03/05	0	0.00	6	18.70	18.30	-6	3,773	-0.16%
2020/03/03	0	0.00	9	18.85	18.75	-9	3,714	-0.24%
2020/03/02	3	18.67	0	0.00	18.55	3	3,638	0.08%
2020/02/27	17	19.34	5	18.40	18.60	12	3,598	0.33%
2020/02/26	5	19.60	0	0.00	19.60	5	3,447	0.15%
2020/02/25	0	0.00	1	19.25	19.30	-1	3,476	-0.03%
2020/02/24	3	19.55	12.1	19.75	19.45	-9.1	3,431	-0.27%
2020/02/21	12	20.29	0	0.00	20.15	12	3,358	0.36%
2020/02/20	0	0.00	2	20.20	20.30	-2	3,222	-0.06%
2020/02/19	1.1	19.99	11	19.89	20.35	-9.9	3,053	-0.32%
2020/02/18	10	18.53	0	0.00	18.95	10	2,610	0.38%
2020/02/14	29	18.85	11	18.25	18.90	18	2,515	0.72%
2020/02/13	0	0.00	19	18.26	18.05	-19	2,263	-0.84%
2020/02/10	1	18.25	0	0.00	18.05	1	2,219	0.05%
2020/02/06	0	0.00	3	17.90	17.95	-3	2,121	-0.14%
2020/02/05	1	18.00	0	0.00	17.80	1	2,104	0.05%
2020/02/04	0	0.00	2	18.15	18.05	-2	2,063	-0.10%
2020/02/03	8	18.05	3	17.75	18.60	5	1,941	0.26%
2020/01/30	1	16.85	0	0.00	16.75	1	1,713	0.06%
2020/01/15	0	0.00	1	18.20	18.20	-1	1,669	-0.06%
2020/01/08	1	17.75	0	0.00	17.70	1	1,641	0.06%
2020/01/03	1	18.95	1	18.65	18.70	0	1,572	0.00%
2019/12/30	10	18.85	0	0.00	18.80	10	1,498	0.67%
2019/12/27	3	19.12	22	19.31	19.10	-19	1,493	-1.27%
2019/11/20	3	17.40	1	17.70	17.35	2	1,337	0.15%
2019/11/18	6	17.58	6	17.30	17.25	0	1,329	0.00%
2019/11/13	21	17.65	0	0.00	17.60	21	1,352	1.55%
2019/10/29	20	19.38	0	0.00	19.10	20	1,435	1.39%
2019/09/27	2	19.85	0	0.00	19.95	2	2,115	0.09%
2019/09/17	0	0.00	5	21.25	21.00	-5	2,210	-0.23%
2019/09/10	2	21.20	0	0.00	21.25	2	2,277	0.09%
2019/09/06	4	21.35	0	0.00	21.35	4	2,270	0.18%
2019/09/05	0	0.00	3	21.70	21.55	-3	2,254	-0.13%
2019/09/04	1	21.55	10	21.75	21.60	-9	2,264	-0.40%
2019/08/29	2	22.08	1	21.80	21.80	1	2,360	0.04%
2019/08/28	1	23.30	1	23.15	23.25	0	2,256	0.00%
2019/08/27	1	22.60	2	22.75	22.60	-1	2,219	-0.05%
2019/08/23	1	22.65	0	0.00	22.50	1	2,302	0.04%
2019/08/22	1	22.45	0	0.00	22.50	1	2,422	0.04%
2019/08/21	2	22.65	0	0.00	22.50	2	2,415	0.08%
2019/08/16	0	0.00	5	21.50	22.25	-5	2,470	-0.20%
2019/08/12	0	0.00	5	21.85	22.05	-5	2,558	-0.20%
2019/08/01	2	23.85	0	0.00	23.60	2	2,751	0.07%
2019/07/31	0	0.00	5	23.85	24.10	-5	2,774	-0.18%
2019/07/29	0	0.00	2	24.53	24.60	-2	2,857	-0.07%
2019/07/26	1	24.10	0	0.00	24.10	1	2,869	0.03%
2019/07/24	1	24.45	3	24.48	24.40	-2	3,213	-0.06%
2019/07/23	1	24.55	0	0.00	24.40	1	3,326	0.03%
2019/07/22	2	25.13	0	0.00	25.05	2	3,306	0.06%
2019/07/19	0	0.00	1	25.45	25.55	-1	3,310	-0.03%
2019/07/18	0	0.00	16	25.40	25.40	-16	3,371	-0.47%
2019/07/15	1	25.55	0	0.00	25.55	1	3,452	0.03%
2019/07/12	0	0.00	7	25.35	25.55	-7	3,436	-0.20%
2019/07/10	1	24.50	27	25.08	25.25	-26	3,411	-0.76%
2019/07/09	6	24.34	0	0.00	24.30	6	3,398	0.18%
2019/07/08	22	24.48	2	24.45	24.35	20	3,673	0.54%
2019/07/05	5	24.15	0	0.00	24.30	5	3,737	0.13%
2019/07/04	1	24.75	1	24.55	24.55	0	3,767	0.00%
2019/06/27	2	23.95	0	0.00	24.05	2	4,301	0.05%
2019/06/26	16	24.05	16	23.35	24.05	0	4,440	0.00%
2019/06/21	8	24.40	8	24.60	24.15	0	5,136	0.00%
2019/06/20	12	24.46	3	24.30	24.50	9	6,134	0.15%
2019/06/19	4	23.95	0	0.00	23.95	4	6,248	0.06%
2019/06/12	1	24.15	0	0.00	24.00	1	7,235	0.01%
2019/06/11	0	0.00	2	24.70	24.60	-2	7,490	-0.03%
2019/06/10	1	23.75	0	0.00	23.85	1	8,491	0.01%
2019/06/06	0	0.00	2	23.60	23.40	-2	8,991	-0.02%
2019/06/04	0	0.00	2	23.15	23.25	-2	9,324	-0.02%
2019/06/03	0	0.00	3	22.87	23.15	-3	9,463	-0.03%
2019/05/31	0	0.00	2	22.53	22.55	-2	9,617	-0.02%
2019/05/30	0	0.00	2	22.15	22.10	-2	9,623	-0.02%
2019/05/29	6	22.11	0	0.00	21.80	6	9,630	0.06%
2019/05/28	5	23.30	0	0.00	23.35	5	9,656	0.05%
2019/05/24	1	23.85	1	24.20	23.65	0	9,977	0.00%
2019/05/23	1	24.05	3	23.75	23.90	-2	10,053	-0.02%
2019/05/20	1	24.55	1	24.90	24.70	0	10,965	0.00%
2019/05/17	3	24.15	7	24.25	24.00	-4	11,207	-0.04%
2019/05/16	2	24.95	3	24.95	24.10	-1	11,437	-0.01%
2019/05/15	0	0.00	1	25.45	25.35	-1	11,576	-0.01%
2019/05/14	3	23.40	4	24.66	25.40	-1	12,058	-0.01%
2019/05/13	2	24.45	7	24.54	24.50	-5	12,272	-0.04%
2019/05/10	3	25.20	0	0.00	25.15	3	12,315	0.02%
2019/05/09	6	25.33	0	0.00	25.10	6	12,349	0.05%
2019/05/08	4	26.50	0	0.00	26.45	4	12,344	0.03%
2019/05/07	2	27.23	0	0.00	26.95	2	12,565	0.02%
2019/05/03	0	0.00	14	27.74	27.90	-14	12,709	-0.11%
2019/04/30	5	27.60	1	27.40	27.40	4	12,594	0.03%
2019/04/29	1	25.75	16	26.33	26.35	-15	12,279	-0.12%
2019/04/26	2	27.45	0	0.00	26.90	2	12,129	0.02%
2019/04/25	1	27.10	15	27.48	27.10	-14	12,082	-0.12%
2019/04/24	20	27.34	0	0.00	27.35	20	12,036	0.17%
2019/04/23	1	28.00	16	27.90	27.90	-15	11,946	-0.13%
2019/04/22	26	28.86	1	29.00	29.10	25	11,852	0.21%
2019/04/19	2	28.00	12	27.95	28.05	-10	11,701	-0.09%
2019/04/18	5	27.59	5	27.75	27.30	0	11,659	0.00%
2019/04/17	8	28.07	0	0.00	27.70	8	11,597	0.07%
2019/04/16	8	28.00	5	27.80	28.05	3	11,554	0.03%
2019/04/12	7	27.02	1	27.20	27.15	6	11,417	0.05%
2019/04/11	1	29.00	2	29.55	29.05	-1	11,127	-0.01%
2019/04/10	0	0.00	1	30.15	30.00	-1	11,045	-0.01%
2019/04/09	1	30.30	2	29.95	29.80	-1	10,984	-0.01%
2019/04/08	6	30.17	2	30.08	30.30	4	10,929	0.04%
2019/04/03	4	29.90	3	29.60	29.65	1	10,710	0.01%
2019/04/01	1	29.40	1	29.15	29.05	0	10,394	0.00%
2019/03/29	15	28.15	18	28.78	29.25	-3	10,284	-0.03%
2019/03/28	27	30.04	26	29.88	28.55	1	10,130	0.01%
2019/03/26	0	0.00	1	30.20	30.00	-1	9,735	-0.01%
2019/03/25	58	30.52	60	30.45	30.80	-2	9,359	-0.02%
2019/03/22	0	0.00	13	27.90	28.25	-13	8,342	-0.16%
2019/03/20	5	27.10	0	0.00	27.30	5	8,088	0.06%
2019/03/19	6	28.35	0	0.00	27.60	6	7,903	0.08%
2019/03/18	2	27.40	5	27.54	27.45	-3	7,643	-0.04%
2019/03/15	4	29.04	3	28.35	27.65	1	7,510	0.01%
2019/03/14	1	28.00	23	28.10	28.00	-22	7,196	-0.31%
2019/03/13	40	28.25	11	27.93	28.10	29	6,927	0.42%
2019/03/12	13	24.74	16	25.83	26.80	-3	5,852	-0.05%
2019/03/11	5	24.35	12	24.73	24.40	-7	5,455	-0.13%
2019/03/08	2	23.45	0	0.00	23.85	2	5,194	0.04%
2019/03/07	4	23.68	7	23.79	23.20	-3	5,073	-0.06%
2019/03/06	5	24.76	6	24.48	24.30	-1	4,925	-0.02%
2019/03/05	6	23.88	0	0.00	23.90	6	4,732	0.13%
2019/03/04	4	23.91	5	24.21	24.25	-1	4,685	-0.02%
2019/02/27	4	23.79	10	23.56	23.55	-6	4,625	-0.13%
2019/02/26	4	24.70	18	24.48	24.30	-14	4,480	-0.31%
2019/02/25	2	24.90	4	25.40	25.45	-2	4,305	-0.05%
2019/02/22	13	25.14	9	25.22	25.05	4	4,125	0.10%
2019/02/21	3	25.07	3	25.38	25.45	0	4,023	0.00%
2019/02/20	4	25.34	2	25.73	25.85	2	3,756	0.05%
2019/02/19	2	23.50	1	23.65	23.50	1	3,215	0.03%
2019/02/18	5	22.73	6	22.75	22.90	-1	3,011	-0.03%
2019/02/14	0	0.00	1	23.20	22.70	-1	2,482	-0.04%
2019/02/13	11	22.51	13	22.33	22.40	-2	2,328	-0.09%
2019/02/12	7	21.04	7	20.89	21.65	0	1,853	0.00%
2019/01/30	0	0.00	7	19.61	19.55	-7	1,491	-0.47%
2019/01/29	0	0.00	1	19.85	19.75	-1	1,389	-0.07%
2019/01/28	8	19.96	49	19.54	20.00	-41	1,319	-3.11%
2019/01/25	1	18.60	6	18.96	18.95	-5	1,057	-0.47%
2019/01/04	0	0.00	1	16.50	16.75	-1	793	-0.13%
2019/01/02	0	0.00	2	16.75	16.55	-2	832	-0.24%
2018/12/27	1	17.00	0	0.00	17.00	1	855	0.12%
2018/12/20	0	0.00	9	16.50	16.45	-9	891	-1.01%
2018/12/18	10	16.65	0	0.00	16.60	10	896	1.12%
2018/12/17	1	17.00	0	0.00	17.00	1	897	0.11%
2018/12/05	1	17.50	0	0.00	17.50	1	820	0.12%
2018/12/04	17	17.90	1	18.35	17.90	16	824	1.94%
2018/11/16	0	0.00	5	16.30	16.25	-5	816	-0.61%
2018/11/14	1	16.20	0	0.00	16.05	1	826	0.12%
2018/10/26	0	0.00	8	13.76	13.85	-8	984	-0.81%
2018/10/15	0	0.00	1	15.20	15.25	-1	1,115	-0.09%
2018/10/04	29	17.58	0	0.00	17.45	29	1,208	2.40%
2018/10/02	8	17.70	0	0.00	17.65	8	1,203	0.66%
2018/09/27	14	17.64	0	0.00	17.55	14	1,251	1.12%
2018/09/26	25	17.64	0	0.00	17.60	25	1,270	1.97%
2018/09/21	4	17.35	0	0.00	17.35	4	1,332	0.30%
2018/09/11	3	17.15	0	0.00	17.25	3	1,488	0.20%
2018/09/06	4	18.49	0	0.00	18.15	4	1,609	0.25%
2018/08/31	0	0.00	1	17.40	17.60	-1	2,381	-0.04%
2018/08/24	5	17.15	0	0.00	16.95	5	2,535	0.20%
2018/08/17	1	16.60	0	0.00	16.40	1	2,728	0.04%
2018/08/13	2	16.50	0	0.00	16.65	2	2,715	0.07%
2018/08/08	1	17.50	0	0.00	17.50	1	2,675	0.04%
2018/07/30	0	0.00	12	18.98	18.90	-12	2,530	-0.47%
2018/07/17	12	19.86	0	0.00	19.25	12	2,398	0.50%
2018/07/03	2	19.60	2	19.30	19.10	0	2,220	0.00%
2018/06/29	1	18.90	1	19.10	18.95	0	2,159	0.00%
2018/06/27	0	0.00	10	18.70	18.60	-10	2,146	-0.47%
2018/06/21	3	19.43	3	19.55	19.30	0	2,186	0.00%
2018/06/20	10	19.30	0	0.00	19.20	10	2,188	0.46%
2018/06/13	8	21.79	6	21.23	21.05	2	2,053	0.10%
2018/06/12	26	20.90	38	20.74	21.65	-12	1,724	-0.70%
2018/06/11	10	19.75	0	0.00	19.70	10	1,306	0.77%
2018/06/07	0	0.00	1	19.75	19.85	-1	1,356	-0.07%
2018/06/06	1	19.40	0	0.00	19.15	1	1,332	0.08%
2018/05/31	3	19.10	3	19.10	19.40	0	1,288	0.00%
2018/05/28	3	18.60	0	0.00	18.35	3	1,215	0.25%
2018/05/25	0	0.00	1	18.10	18.15	-1	1,155	-0.09%
2018/05/23	0	0.00	2	18.00	17.90	-2	1,304	-0.15%
2018/05/16	1	17.55	0	0.00	17.55	1	1,317	0.08%
2018/04/27	2	17.00	0	0.00	17.10	2	1,467	0.14%
2018/03/30	0	0.00	5	19.40	19.30	-5	2,242	-0.22%
2018/03/29	6	19.67	1	19.60	19.50	5	2,243	0.22%
2018/03/28	0	0.00	2	19.25	19.15	-2	2,193	-0.09%
2018/03/19	2	20.35	10	20.35	20.05	-8	2,324	-0.34%
2018/03/16	5	19.70	0	0.00	20.05	5	2,287	0.22%
2018/03/13	5	19.65	1	19.60	19.65	4	2,199	0.18%
2018/03/09	1	18.90	0	0.00	18.90	1	2,118	0.05%
2018/02/22	0	0.00	10	17.70	17.70	-10	2,099	-0.48%
2018/01/23	0	0.00	10	19.25	19.20	-10	2,452	-0.41%
2018/01/17	0	0.00	10	20.40	20.30	-10	2,460	-0.41%
2018/01/16	10	20.35	0	0.00	20.25	10	2,496	0.40%
2018/01/10	2	19.40	0	0.00	19.40	2	2,603	0.08%
2018/01/09	0	0.00	60	19.90	19.85	-60	2,612	-2.30%
2018/01/08	0	0.00	1	20.00	19.95	-1	2,638	-0.04%
2018/01/05	74	21.18	4	21.15	20.40	70	2,613	2.68%
2018/01/04	1	20.00	6	20.02	20.35	-5	2,478	-0.20%
2018/01/03	8	20.32	10	20.30	20.30	-2	2,447	-0.08%
2018/01/02	0	0.00	2	21.10	20.10	-2	2,450	-0.08%