明基材 (8215)-第一金-安和券商分點個股進出

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
32.40
漲跌
▼0.15
漲幅
-0.46%
成交量
322張
產業
上市光電類股
566人加入追蹤

立即追蹤
本地時間:14:30

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

明基材 (8215)籌碼相關－第一金-安和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-安和券商分點個股進出
第一金-安和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
2024/11/28	0	0.00	2	33.50	33.60	-2	762	-0.26%
2024/11/26	0.1	33.60	0	0.00	33.60	0.1	751	0.01%
2024/11/25	0	0.00	2	33.65	33.65	-2	747	-0.27%
2024/11/22	0	0.00	2	32.78	32.95	-2	741	-0.27%
2024/11/21	2	31.83	2	32.23	32.35	0	740	0.00%
2024/11/20	4	32.91	0	0.00	32.40	4	736	0.54%
2024/11/19	2	33.35	1	33.65	33.40	1	728	0.14%
2024/11/18	0	0.00	3	33.55	33.75	-3	723	-0.41%
2024/11/15	4	33.21	0	0.00	32.95	4	715	0.56%
2024/11/01	0	0.00	1	31.50	32.90	-1	606	-0.16%
2024/10/28	0	0.00	3	32.88	33.15	-3	608	-0.49%
2024/10/25	0	0.00	1	32.50	32.20	-1	597	-0.17%
2024/10/24	1	32.25	0	0.00	32.00	1	604	0.17%
2024/10/23	0	0.00	2	32.50	32.55	-2	609	-0.33%
2024/10/22	1	32.00	0	0.00	32.20	1	612	0.16%
2024/10/18	4	32.61	3	32.85	32.25	1	636	0.16%
2024/10/17	3	32.95	0	0.00	32.90	3	654	0.46%
2024/09/05	0	0.00	1	29.95	29.60	-1	830	-0.12%
2024/09/02	1	30.20	0	0.00	30.20	1	820	0.12%
2024/08/27	0	0.00	0.1	29.20	29.25	-0.1	826	-0.01%
2024/08/12	0	0.00	1	28.65	28.75	-1	872	-0.11%
2024/08/08	1	28.25	0	0.00	28.15	1	878	0.11%
2024/07/10	0	0.00	7	34.70	34.50	-7	815	-0.86%
2024/05/22	0	0.00	1	32.95	33.00	-1	1,045	-0.10%
2024/05/20	0	0.00	1	33.20	32.75	-1	1,078	-0.09%
2024/05/16	0	0.00	1	32.80	32.60	-1	1,150	-0.09%
2024/05/15	2	32.48	0	0.00	32.45	2	1,264	0.16%
2024/05/10	1	32.35	0	0.00	32.55	1	1,309	0.08%
2024/04/11	5	34.90	0	0.00	34.85	5	1,533	0.33%
2024/04/10	2	35.15	0	0.00	35.20	2	1,521	0.13%
2024/04/09	0	0.00	3	35.30	35.20	-3	1,512	-0.20%
2024/04/08	5	34.55	0	0.00	34.70	5	1,481	0.34%
2024/04/03	3	34.68	0	0.00	34.45	3	1,476	0.20%
2024/04/02	6	34.35	5	34.10	34.10	1	1,454	0.07%
2024/03/21	5	33.95	0	0.00	33.95	5	1,422	0.35%
2024/03/19	7	33.70	0	0.00	33.70	7	1,426	0.49%
2024/03/14	0	0.00	3	33.90	33.80	-3	1,426	-0.21%
2024/03/07	0	0.00	0	34.30	34.05	0	1,464	0.00%
2024/03/05	5	34.55	0	0.00	34.35	5	1,464	0.34%
2024/03/04	5	34.45	0	0.00	34.40	5	1,457	0.34%
2024/02/27	0	34.90	1	34.75	34.25	-1	1,438	-0.07%
2024/02/22	11	37.22	3	37.15	37.20	8	1,316	0.61%
2024/02/21	6	36.83	0	0.00	36.95	6	1,297	0.46%
2024/02/16	63	37.60	65	36.96	37.30	-2	1,236	-0.16%
2024/01/26	0	0.00	3	35.50	36.10	-3	1,029	-0.29%
2024/01/19	0	0.00	3	35.30	35.65	-3	921	-0.33%
2024/01/18	3	34.50	2	35.05	35.60	1	871	0.11%
2024/01/10	1	33.80	0	0.00	33.70	1	791	0.13%
2023/12/08	0	0.00	3	34.25	34.20	-3	856	-0.35%
2023/12/06	2	34.40	0	0.00	34.15	2	860	0.23%
2023/12/05	1	34.30	0	0.00	34.35	1	847	0.12%
2023/11/15	0	0.00	5	34.55	34.90	-5	880	-0.57%
2023/11/13	2	33.95	0	0.00	33.90	2	913	0.22%
2023/11/02	0	0.00	0.1	34.70	34.35	-0.1	1,179	0.00%
2023/10/20	0	0.00	0.1	33.80	34.05	-0.1	1,964	0.00%
2023/10/17	0.1	35.30	0	0.00	34.95	0.1	2,195	0.00%
2023/10/04	1	35.85	1	35.15	35.05	0	3,025	0.00%
2023/10/03	3	34.90	0	0.00	35.00	3	3,107	0.10%
2023/09/20	7	34.78	0	0.00	34.70	7	4,425	0.16%
2023/09/15	3	35.40	0	0.00	35.50	3	4,485	0.07%
2023/09/14	1	35.45	0	0.00	35.55	1	4,501	0.02%
2023/09/07	3	35.70	0	0.00	35.60	3	4,679	0.06%
2023/09/06	3	36.15	0	0.00	36.05	3	4,707	0.06%
2023/08/15	2	36.05	2	35.80	35.90	0	5,064	0.00%
2023/08/10	0.1	37.55	0	0.00	37.10	0.1	5,036	0.00%
2023/08/08	2	39.15	0	0.00	39.40	2	4,942	0.04%
2023/08/02	3	42.22	1	42.75	42.95	2	4,675	0.04%
2023/07/25	0	0.00	40	41.05	41.40	-40	4,767	-0.84%
2023/07/24	0	0.00	20	41.00	40.80	-20	4,848	-0.41%
2023/07/20	1	43.25	1	42.60	42.05	0	4,901	0.00%
2023/07/19	0	0.00	1	42.60	42.25	-1	4,789	-0.02%
2023/07/18	1	40.45	1.1	40.51	40.25	-0.1	4,627	0.00%
2023/07/17	0	0.00	1	42.45	43.30	-1	4,507	-0.02%
2023/07/12	0	0.00	26	41.66	41.40	-26	4,568	-0.57%
2023/07/10	20	40.70	20	41.10	40.55	0	4,495	0.00%
2023/07/07	0	0.00	1	39.45	40.10	-1	4,498	-0.02%
2023/07/06	26	42.49	4	42.84	40.35	22	4,363	0.50%
2023/07/04	0	0.00	1	40.40	40.55	-1	3,406	-0.03%
2023/07/03	0	0.00	1	40.00	39.95	-1	3,353	-0.03%
2023/06/29	1	39.00	0	0.00	39.25	1	3,299	0.03%
2023/06/27	0.1	38.80	2	39.38	39.10	-2	3,262	-0.06%
2023/06/20	0	0.00	1	39.10	39.45	-1	3,223	-0.03%
2023/06/19	0	0.00	6	39.80	39.65	-6	3,218	-0.19%
2023/06/16	0	0.00	0	39.25	39.20	0	3,194	0.00%
2023/06/12	0	0.00	1	38.70	38.65	-1	3,072	-0.03%
2023/06/09	1	38.95	1	39.45	38.95	0	3,045	0.00%
2023/06/08	1	38.55	8.5	38.73	38.70	-7.5	3,006	-0.25%
2023/06/07	4	38.53	0	0.00	38.75	4	2,992	0.13%
2023/06/06	4	38.43	0	0.00	38.60	4	2,997	0.13%
2023/06/05	3	37.63	3	38.65	38.25	0	3,025	0.00%
2023/06/02	0	0.00	11	36.60	36.65	-11	2,937	-0.37%
2023/06/01	2	35.80	1	36.10	36.05	1	2,953	0.03%
2023/05/31	0	0.00	1	35.55	35.50	-1	3,029	-0.03%
2023/05/29	0	0.00	1	35.30	35.30	-1	3,039	-0.03%
2023/05/25	0	0.00	1	35.30	35.20	-1	3,054	-0.03%
2023/05/18	2	34.50	0	0.00	34.45	2	3,196	0.06%
2023/05/17	0	0.00	10	34.40	34.40	-10	3,200	-0.31%
2023/05/16	11	34.40	0	0.00	34.30	11	3,240	0.34%
2023/05/11	2	33.40	0	0.00	33.25	2	3,257	0.06%
2023/05/09	2	33.93	1	34.20	33.50	1	3,318	0.03%
2023/05/05	4	34.76	6	35.95	34.65	-2	3,423	-0.06%
2023/04/28	1	38.30	1	38.30	38.00	0	3,500	0.00%
2023/04/27	1	38.90	0	0.00	38.50	1	3,449	0.03%
2023/04/26	0	0.00	1	37.40	37.65	-1	3,315	-0.03%
2023/04/25	0	0.00	3	37.85	38.00	-3	3,282	-0.09%
2023/04/21	0	0.00	7	38.85	38.60	-7	3,115	-0.22%
2023/04/19	3	41.15	0	0.00	40.65	3	2,984	0.10%
2023/04/18	0	0.00	5	40.51	40.15	-5	2,920	-0.17%
2023/04/17	2	40.20	12	40.00	40.10	-10	2,795	-0.36%
2023/04/14	2	38.85	1	38.75	38.60	1	2,659	0.04%
2023/04/13	0	0.00	1	38.45	38.25	-1	2,625	-0.04%
2023/04/12	1	38.75	2	38.53	38.75	-1	2,566	-0.04%
2023/04/11	0	0.00	8	37.10	37.10	-8	2,439	-0.33%
2023/03/28	7	36.63	0	0.00	36.45	7	2,544	0.28%
2023/03/24	0	0.00	1	37.20	37.10	-1	2,516	-0.04%
2023/03/23	0	0.00	1	37.20	37.15	-1	2,509	-0.04%
2023/03/20	0	37.20	0	0.00	37.05	0	2,462	0.00%
2023/03/16	1	36.60	0	0.00	36.65	1	2,457	0.04%
2023/03/15	2	36.80	1	36.95	36.80	1	2,473	0.04%
2023/03/10	0	36.85	0	0.00	36.80	0	2,584	0.00%
2023/03/09	4	37.65	2	37.70	37.50	2	2,574	0.08%
2023/03/08	1	38.25	2	38.60	38.70	-1	2,547	-0.04%
2023/03/07	1	37.75	0.1	38.15	38.10	0.9	2,609	0.04%
2023/02/24	8	37.00	0	0.00	36.40	8	2,473	0.32%
2023/02/23	1	36.80	1	37.05	36.95	0	2,443	0.00%
2023/02/20	1	37.25	0	0.00	37.10	1	2,390	0.04%
2023/02/17	30	36.45	0	0.00	36.55	30	2,328	1.29%
2023/02/16	0	0.00	0.1	36.30	36.15	-0.1	2,290	0.00%
2023/02/13	0	35.60	0	0.00	35.65	0	2,254	0.00%
2023/02/09	1	35.55	0	0.00	35.65	1	2,246	0.04%
2023/02/03	0	0.00	4.3	35.64	35.00	-4.3	2,185	-0.20%
2023/01/16	0	0.00	1	32.10	32.10	-1	1,550	-0.06%
2023/01/09	0	0.00	1	32.65	32.65	-1	1,651	-0.06%
2022/12/29	0.2	31.90	0	0.00	31.85	0.2	1,661	0.01%
2022/12/28	0.2	32.10	0	0.00	32.10	0.2	1,668	0.01%
2022/12/15	0	0.00	6	32.70	32.80	-6	1,543	-0.39%
2022/12/13	0	0.00	1	33.05	32.55	-1	1,547	-0.06%
2022/12/07	0	0.00	1	32.80	32.75	-1	1,531	-0.07%
2022/12/06	1	33.70	0	0.00	33.00	1	1,504	0.07%
2022/12/01	2	32.83	0	0.00	32.75	2	1,363	0.15%
2022/11/29	29	32.89	34	32.58	32.50	-5	1,338	-0.37%
2022/11/28	14	31.97	7	31.85	32.35	7	1,195	0.59%
2022/11/24	0	0.00	1	31.90	32.00	-1	1,166	-0.09%
2022/11/17	50	31.74	50	31.74	31.65	0	1,192	0.00%
2022/11/11	54	31.92	54	31.53	31.45	0	1,432	0.00%
2022/11/10	45	31.41	45	31.55	31.55	0	1,412	0.00%
2022/11/09	36	31.79	36	31.59	31.55	0	1,407	0.00%
2022/11/08	31	31.55	31	31.03	31.35	0	1,374	0.00%
2022/11/03	5	29.84	0	0.00	31.00	5	1,362	0.37%
2022/10/17	0	0.00	1	27.30	27.75	-1	1,415	-0.07%
2022/09/21	0	0.00	5	30.55	30.45	-5	1,664	-0.30%
2022/09/14	1	30.65	0	0.00	30.80	1	1,754	0.06%
2022/09/08	0	0.00	30	30.64	30.70	-30	1,900	-1.58%
2022/09/02	1	31.45	0	0.00	31.60	1	2,204	0.05%
2022/08/26	4	32.58	0	0.00	32.40	4	2,385	0.17%
2022/08/19	30	33.55	0	0.00	33.05	30	2,511	1.19%
2022/08/15	0	0.00	1	31.10	31.10	-1	2,433	-0.04%
2022/08/05	0	0.00	10	30.10	30.20	-10	2,909	-0.34%
2022/08/02	1	30.40	0	0.00	30.35	1	2,974	0.03%
2022/07/27	0	0.00	10	30.55	30.70	-10	3,137	-0.32%
2022/07/14	10	29.20	0	0.00	29.60	10	3,243	0.31%
2022/07/13	0	0.00	0.1	29.40	29.20	-0.1	3,230	0.00%
2022/07/11	0	0.00	0.1	31.90	29.60	-0.1	3,242	0.00%
2022/07/07	1.1	29.59	1	29.90	30.00	0.1	3,230	0.00%
2022/07/01	0	0.00	1	29.20	28.70	-1	3,339	-0.03%
2022/06/16	0	0.00	1	36.00	34.75	-1	3,417	-0.03%
2022/06/10	0	0.00	1	36.45	36.45	-1	3,184	-0.03%
2022/06/08	0	0.00	2	35.25	35.15	-2	3,047	-0.07%
2022/06/06	0	0.00	1	35.05	35.05	-1	3,035	-0.03%
2022/05/31	1	35.80	0	0.00	36.00	1	3,030	0.03%
2022/05/27	10	36.75	1	35.95	36.00	9	2,994	0.30%
2022/05/26	3	36.00	1	36.05	36.05	2	2,891	0.07%
2022/05/18	3	35.65	6	35.96	36.10	-3	2,642	-0.11%
2022/05/17	2	34.85	11	35.07	35.05	-9	2,542	-0.35%
2022/05/16	5	33.00	0	0.00	33.45	5	2,412	0.21%
2022/05/12	5	33.00	0	0.00	31.80	5	2,391	0.21%
2022/05/06	0	0.00	1	35.00	35.05	-1	2,346	-0.04%
2022/05/05	0	0.00	1	35.00	35.15	-1	2,275	-0.04%
2022/04/11	0	0.00	4	35.30	34.45	-4	2,366	-0.17%
2022/04/07	1	36.50	0	0.00	34.60	1	2,431	0.04%
2022/03/30	0	0.00	2	37.10	36.70	-2	2,546	-0.08%
2022/03/28	0	0.00	10	36.00	36.10	-10	2,514	-0.40%
2022/03/24	0	0.00	5	35.10	35.65	-5	2,593	-0.19%
2022/03/23	20	35.83	15	35.45	35.35	5	2,688	0.19%
2022/03/22	0	35.05	0	0.00	35.30	0	2,860	0.00%
2022/03/18	0	0.00	4	35.10	35.10	-4	4,152	-0.10%
2022/03/16	0	0.00	7	34.16	34.30	-7	5,714	-0.12%
2022/03/10	0	0.00	3	33.70	33.75	-3	6,095	-0.05%
2022/03/08	2	32.00	0	0.00	31.80	2	6,929	0.03%
2022/03/04	4	33.75	0	0.00	33.85	4	7,406	0.05%
2022/03/01	1	34.10	0	0.00	34.50	1	7,812	0.01%
2022/02/25	3	33.58	10	33.50	33.60	-7	8,033	-0.09%
2022/02/24	4	34.15	0	0.00	33.65	4	8,227	0.05%
2022/02/22	5	34.25	0	0.00	34.65	5	8,693	0.06%
2022/02/18	0	0.00	1	35.50	35.50	-1	9,151	-0.01%
2022/02/17	1	35.70	1	35.85	35.70	0	9,224	0.00%
2022/02/15	4	34.96	0	0.00	35.00	4	9,317	0.04%
2022/02/11	0	0.00	6	36.10	36.05	-6	9,509	-0.06%
2022/01/26	2	34.40	2	34.18	34.10	0	10,029	0.00%
2022/01/25	2	34.80	1.1	34.65	34.30	0.9	10,385	0.01%
2022/01/24	0.1	35.35	2	35.20	35.25	-1.9	11,035	-0.02%
2022/01/19	0	0.00	2	36.70	36.95	-2	12,517	-0.02%
2022/01/18	0	0.00	0	36.40	36.15	0	12,605	0.00%
2022/01/17	0	0.00	1.1	36.00	36.10	-1.1	12,775	-0.01%
2022/01/14	1	35.15	0	0.00	35.05	1	12,778	0.01%
2022/01/12	1	35.40	0.1	35.30	35.70	1	12,907	0.01%
2022/01/11	2	36.50	0	0.00	36.15	2	12,947	0.02%
2022/01/10	0.1	37.15	0	0.00	37.00	0.1	12,953	0.00%
2022/01/07	0	0.00	0.1	36.81	36.75	-0.1	13,004	0.00%
2022/01/05	1	37.95	3	37.77	37.55	-2	13,212	-0.02%
2022/01/04	0	37.55	0	0.00	37.35	0	13,196	0.00%
2022/01/03	6.1	37.88	2	37.40	37.50	4.1	13,192	0.03%
2021/12/30	50	37.83	0	0.00	37.95	50	13,180	0.38%
2021/12/29	2	37.83	0	0.00	38.00	2	13,281	0.02%
2021/12/28	1	38.50	0	0.00	38.40	1	13,302	0.01%
2021/12/27	0	0.00	0.1	38.80	38.90	-0.1	13,331	0.00%
2021/12/24	1	38.55	0	0.00	38.30	1	13,334	0.01%
2021/12/23	0	0.00	3	39.35	38.55	-3	13,327	-0.02%
2021/12/21	0.1	38.10	1	38.40	38.40	-0.9	13,251	-0.01%
2021/12/17	3	38.02	12	38.08	37.70	-9	13,412	-0.07%
2021/12/16	10	38.90	2	38.70	38.60	8	13,324	0.06%
2021/12/15	17	39.21	0	0.00	38.85	17	13,179	0.13%
2021/12/14	31	42.14	13	42.98	39.35	18	12,976	0.14%
2021/12/13	41	41.51	37	41.97	43.50	4	11,952	0.03%
2021/12/10	0	0.00	3	39.75	39.55	-3	10,869	-0.03%
2021/12/09	1	37.70	3	38.55	38.60	-2	10,462	-0.02%
2021/12/08	1	37.35	0	0.00	37.05	1	10,246	0.01%
2021/12/06	2	37.30	0	0.00	37.20	2	10,273	0.02%
2021/12/03	3	38.15	20	38.70	37.95	-17	10,269	-0.17%
2021/12/02	22	37.99	22	41.15	37.75	0	10,263	0.00%
2021/12/01	1	39.20	52	39.29	38.95	-51	9,750	-0.52%
2021/11/30	1	39.60	24	39.07	39.10	-23	9,767	-0.24%
2021/11/29	2	35.00	1.5	35.52	37.05	0.5	9,686	0.01%
2021/11/26	13.5	38.13	2	37.15	36.85	11.5	9,677	0.12%
2021/11/25	0	0.00	11	38.46	38.75	-11	9,756	-0.11%
2021/11/24	0	0.00	5	38.04	38.20	-5	9,763	-0.05%
2021/11/22	1.5	38.10	0	0.00	37.95	1.5	10,493	0.01%
2021/11/19	10	38.30	0	0.00	38.80	10	10,488	0.10%
2021/11/18	3	38.23	51	38.40	38.30	-48	10,517	-0.46%
2021/11/17	2	37.28	0	0.00	37.45	2	10,602	0.02%
2021/11/16	2	36.45	0	0.00	36.40	2	11,184	0.02%
2021/11/15	0	0.00	2.3	37.20	37.45	-2.3	12,039	-0.02%
2021/11/12	0	0.00	2	36.00	36.60	-2	12,312	-0.02%
2021/11/11	0.3	36.25	0	0.00	36.00	0.3	12,451	0.00%
2021/11/10	4	36.55	0	0.00	36.55	4	12,564	0.03%
2021/11/09	3	37.82	4.3	37.91	37.70	-1.3	12,644	-0.01%
2021/11/08	3	36.83	1	36.85	36.80	2	12,806	0.02%
2021/11/05	1	37.35	0	0.00	37.25	1	13,206	0.01%
2021/11/04	1	37.60	3	37.80	37.90	-2	14,049	-0.01%
2021/11/03	2.3	36.90	4	37.63	37.90	-1.7	14,207	-0.01%
2021/11/02	56	37.88	8	37.20	36.90	48	14,305	0.34%
2021/11/01	11	39.45	15	39.77	39.40	-4	14,228	-0.03%
2021/10/29	33	38.63	119	38.83	39.35	-86	13,985	-0.61%	大賣/
2021/10/28	2	35.38	1	35.50	35.90	1	13,536	0.01%
2021/10/27	0	0.00	14	34.45	34.15	-14	13,749	-0.10%
2021/10/26	2	33.23	0	0.00	33.10	2	14,509	0.01%
2021/10/25	5	33.72	2	33.13	34.20	3	14,991	0.02%
2021/10/21	1	32.50	0	0.00	32.15	1	16,538	0.01%
2021/10/20	0	0.00	1	32.85	32.90	-1	16,686	-0.01%
2021/10/14	0	0.00	6	30.53	30.30	-6	18,391	-0.03%
2021/10/13	2	31.75	20	32.38	31.15	-18	18,666	-0.10%
2021/10/07	1	31.95	0	0.00	32.05	1	18,928	0.01%
2021/10/06	4	33.11	24	31.80	31.55	-20	19,165	-0.10%
2021/10/05	0	0.00	3	33.07	33.25	-3	19,070	-0.02%
2021/10/04	20	32.96	6	32.30	31.55	14	18,999	0.07%
2021/10/01	11	33.80	0	0.00	33.35	11	18,990	0.06%
2021/09/30	0	0.00	1	35.35	35.35	-1	18,955	-0.01%
2021/09/28	5	35.80	0	0.00	35.75	5	18,939	0.03%
2021/09/24	11	36.50	12	37.28	36.50	-1	18,892	-0.01%
2021/09/16	0	0.00	20	36.90	36.10	-20	18,681	-0.11%
2021/09/14	30	36.35	100	37.21	35.80	-70	18,622	-0.38%
2021/09/09	0	0.00	2	36.40	36.25	-2	18,523	-0.01%
2021/09/08	16	36.18	10	36.70	35.60	6	18,477	0.03%
2021/09/06	102.4	36.57	2	36.60	36.15	100.4	18,290	0.55%	大買/
2021/09/02	144	38.66	0	0.00	38.00	144	17,910	0.80%	大買/鉅額交易
2021/09/01	0	0.00	6	39.68	40.20	-6	17,664	-0.03%
2021/08/31	3	39.47	7	39.94	39.30	-4	17,524	-0.02%
2021/08/30	2	39.03	11	38.89	38.95	-9	17,318	-0.05%
2021/08/27	2	39.43	2	40.15	39.35	0	17,206	0.00%
2021/08/26	31	40.05	70	40.83	39.80	-39	16,887	-0.23%
2021/08/25	5	37.63	10	37.60	37.95	-5	16,094	-0.03%
2021/08/24	41	39.09	30	40.15	37.95	11	16,073	0.07%
2021/08/23	84	39.16	32	39.57	39.50	52	15,787	0.33%
2021/08/20	15	38.03	35	39.02	39.30	-20	15,377	-0.13%
2021/08/19	64	38.38	49	38.83	37.55	15	14,675	0.10%
2021/08/18	0	0.00	20	35.68	37.00	-20	13,750	-0.15%
2021/08/17	10.1	33.75	4.3	34.13	33.65	5.8	13,434	0.04%
2021/08/16	0.3	34.50	0	0.00	34.95	0.3	13,260	0.00%
2021/08/13	12	36.02	3	35.75	35.50	9	13,078	0.07%
2021/08/12	1	36.40	0	0.00	37.90	1	12,924	0.01%
2021/08/11	43.2	38.12	15	36.72	37.00	28.2	12,724	0.22%
2021/08/10	11.3	41.66	18	41.76	39.80	-6.7	12,306	-0.05%
2021/08/09	52	39.48	51	40.15	39.85	1	11,409	0.01%
2021/08/06	11	39.18	11	39.79	40.25	0	11,152	0.00%
2021/08/05	1	39.65	1	40.20	39.60	0	10,921	0.00%
2021/08/04	2	40.30	5	39.85	39.25	-3	10,700	-0.03%
2021/08/03	24	41.91	13.3	42.71	41.40	10.7	10,364	0.10%
2021/08/02	17	41.62	7	41.64	41.40	10	9,930	0.10%
2021/07/30	14	40.48	11	41.07	41.00	3	9,299	0.03%
2021/07/29	11	38.50	12.3	38.52	38.10	-1.3	8,425	-0.02%
2021/07/28	17	36.10	19	36.67	36.80	-2	7,827	-0.03%
2021/07/27	57	38.50	68	38.68	38.75	-11	7,352	-0.15%
2021/07/26	2	36.30	4	36.46	36.70	-2	6,195	-0.03%
2021/07/23	37.3	35.96	3	36.27	33.40	34.3	6,082	0.56%
2021/07/22	0	0.00	2	34.15	34.70	-2	5,293	-0.04%
2021/07/21	1	30.30	7	32.16	32.25	-6	4,968	-0.12%
2021/07/20	2	29.30	4	29.66	30.90	-2	4,687	-0.04%
2021/07/19	8	30.52	0	0.00	30.25	8	4,519	0.18%
2021/07/16	0	0.00	5	29.00	29.90	-5	4,292	-0.12%
2021/07/15	1	26.60	0	0.00	27.20	1	3,987	0.03%
2021/07/14	3	26.83	0	0.00	26.65	3	3,970	0.08%
2021/07/13	5	29.04	0	0.00	28.00	5	3,913	0.13%
2021/07/12	0	0.00	1	27.25	27.80	-1	3,649	-0.03%
2021/07/09	2	26.73	1	27.00	26.90	1	3,626	0.03%
2021/07/08	0	0.00	4	27.30	27.40	-4	3,680	-0.11%
2021/07/07	1	26.70	1	27.30	26.60	0	3,760	0.00%
2021/07/06	1	26.85	0	0.00	26.85	1	3,905	0.03%
2021/07/05	1	27.05	1	27.00	27.15	0	4,285	0.00%
2021/07/02	0	0.00	5	26.58	26.50	-5	4,298	-0.12%
2021/07/01	4	26.00	3	26.20	25.80	1	4,332	0.02%
2021/06/30	4	26.15	0	0.00	26.15	4	4,396	0.09%
2021/06/29	0	0.00	1	26.50	26.50	-1	4,411	-0.02%
2021/06/24	0	0.00	1	25.70	25.75	-1	4,681	-0.02%
2021/06/21	1	24.70	0	0.00	24.70	1	4,771	0.02%
2021/06/17	0	0.00	2	25.80	26.10	-2	5,117	-0.04%
2021/06/16	1	25.20	0	0.00	25.25	1	5,141	0.02%
2021/06/10	1	25.90	0	0.00	25.85	1	5,223	0.02%
2021/06/04	2	26.70	1	26.90	26.55	1	5,328	0.02%
2021/06/03	0	0.00	2	27.05	27.00	-2	5,336	-0.04%
2021/06/02	1	27.25	1	26.90	26.80	0	5,317	0.00%
2021/06/01	2	27.38	3	27.48	27.50	-1	5,303	-0.02%
2021/05/31	1	26.95	0	0.00	26.60	1	5,190	0.02%
2021/05/21	2	24.40	0	0.00	24.50	2	5,323	0.04%
2021/05/20	1	24.40	0	0.00	24.30	1	5,407	0.02%
2021/05/18	0	0.00	41	23.89	23.90	-41	5,418	-0.76%
2021/05/17	0	0.00	2	22.35	21.75	-2	5,446	-0.04%
2021/05/12	21	23.64	4	23.75	23.65	17	6,270	0.27%
2021/05/11	22	25.95	0	0.00	26.20	22	6,272	0.35%
2021/05/10	2	29.45	2	29.68	28.75	0	6,266	0.00%
2021/05/06	0	0.00	1	28.55	28.15	-1	6,515	-0.02%
2021/05/05	1	29.25	0	0.00	28.15	1	6,763	0.01%
2021/05/04	0	0.00	1	28.45	28.80	-1	6,860	-0.01%
2021/05/03	0	0.00	0.8	30.95	30.05	-0.8	6,926	-0.01%
2021/04/29	5	32.50	0.2	32.55	32.45	4.8	6,948	0.07%
2021/04/28	3	33.77	0	0.00	33.45	3	7,131	0.04%
2021/04/27	0	0.00	5	33.20	32.75	-5	6,928	-0.07%
2021/04/22	1	32.65	0	0.00	31.60	1	7,222	0.01%
2021/04/20	5	31.50	0	0.00	31.55	5	7,081	0.07%
2021/04/19	0	0.00	1	31.45	31.25	-1	7,121	-0.01%
2021/04/16	0	0.00	10	31.20	31.20	-10	7,139	-0.14%
2021/04/15	1	31.25	0	0.00	30.90	1	7,250	0.01%
2021/04/14	10	30.50	0	0.00	30.90	10	7,341	0.14%
2021/04/12	16	33.77	0	0.00	34.75	16	8,437	0.19%
2021/04/01	0	32.00	0	0.00	31.75	0	8,370	0.00%
2021/03/31	10	32.05	0	0.00	32.15	10	8,374	0.12%
2021/03/26	0	0.00	1	30.95	30.80	-1	8,252	-0.01%
2021/03/25	0	0.00	1	30.90	31.20	-1	8,248	-0.01%
2021/03/23	0	0.00	1	32.05	30.65	-1	8,173	-0.01%
2021/03/18	0	0.00	2	30.53	30.70	-2	7,908	-0.03%
2021/03/12	0	0.00	1	29.95	29.50	-1	8,209	-0.01%
2021/03/11	2	29.13	0	0.00	29.15	2	8,433	0.02%
2021/03/08	1	28.60	0	0.00	28.60	1	8,853	0.01%
2021/03/03	3	29.95	0	0.00	29.90	3	9,320	0.03%
2021/03/02	1	29.95	0	0.00	29.80	1	9,391	0.01%
2021/02/25	1	31.00	1	31.10	30.90	0	9,403	0.00%
2021/02/24	1	31.45	1	31.40	30.65	0	9,401	0.00%
2021/02/23	10	31.28	30	30.98	31.10	-20	9,410	-0.21%
2021/02/22	15	32.20	0	0.00	31.75	15	9,398	0.16%
2021/02/19	5	31.30	0	0.00	31.20	5	9,367	0.05%
2021/02/18	1	30.75	0	0.00	30.90	1	9,465	0.01%
2021/02/05	2	31.00	2	30.50	30.05	0	9,451	0.00%
2021/02/04	1	31.85	1	31.10	30.95	0	9,340	0.00%
2021/02/03	0	0.00	1.5	33.00	33.00	-1.5	8,926	-0.02%
2021/01/29	2	29.30	0	0.00	29.25	2	8,660	0.02%
2021/01/28	0.1	30.80	3	31.25	31.00	-3	8,583	-0.03%
2021/01/27	2	30.43	0	0.00	30.40	2	8,429	0.02%
2021/01/25	0	0.00	1	29.60	28.70	-1	8,057	-0.01%
2021/01/21	0	0.00	1	28.70	28.10	-1	7,900	-0.01%
2021/01/20	1	27.20	0	0.00	26.45	1	7,684	0.01%
2021/01/18	1	27.80	20	28.08	28.50	-19	7,565	-0.25%
2021/01/12	0	0.00	10	27.39	26.90	-10	7,320	-0.14%
2021/01/08	1	28.05	0	0.00	27.60	1	7,300	0.01%
2021/01/07	1	28.90	0	0.00	28.85	1	7,170	0.01%
2021/01/06	20.2	31.75	29.2	31.83	29.50	-9	7,056	-0.13%
2021/01/05	9	29.65	1	29.10	30.70	8	6,164	0.13%
2020/12/31	1	27.20	10	26.95	27.20	-9	5,668	-0.16%
2020/12/30	10	25.65	1	26.10	26.15	9	5,569	0.16%
2020/12/28	0	0.00	1	27.25	28.50	-1	5,338	-0.02%
2020/12/24	12	27.29	12	26.96	26.95	0	5,165	0.00%
2020/12/23	0	0.00	12	27.17	27.20	-12	5,118	-0.23%
2020/12/21	0	0.00	3	26.30	26.15	-3	5,054	-0.06%
2020/12/07	1	26.50	0	0.00	26.70	1	5,295	0.02%
2020/12/03	11	25.79	1	25.80	25.50	10	5,056	0.20%
2020/12/02	0	0.00	2	25.75	26.30	-2	5,114	-0.04%
2020/12/01	0	0.00	1	25.30	26.00	-1	5,274	-0.02%
2020/11/26	26	25.18	0	0.00	24.60	26	5,920	0.44%
2020/11/20	1	24.70	0	0.00	24.60	1	6,274	0.02%
2020/11/19	0	0.00	12	24.20	24.40	-12	6,295	-0.19%
2020/11/17	2	24.88	0	0.00	24.30	2	6,276	0.03%
2020/11/16	0	0.00	1	24.15	24.80	-1	6,182	-0.02%
2020/11/12	3	23.85	0	0.00	23.70	3	6,159	0.05%
2020/11/11	5	24.10	0	0.00	24.15	5	6,157	0.08%
2020/11/09	1	23.55	0	0.00	23.70	1	6,065	0.02%
2020/11/04	1	23.25	2	22.90	22.65	-1	5,831	-0.02%
2020/10/27	0	0.00	1	22.80	22.70	-1	5,655	-0.02%
2020/10/26	2	22.95	0	0.00	23.00	2	5,646	0.04%
2020/10/23	0	0.00	1	22.30	22.60	-1	5,593	-0.02%
2020/10/20	1	22.65	0	0.00	22.20	1	5,594	0.02%
2020/10/07	2	21.95	2	22.23	21.95	0	5,578	0.00%
2020/10/05	0	0.00	14	21.75	21.65	-14	5,633	-0.25%
2020/09/29	0	0.00	3	21.35	21.40	-3	5,592	-0.05%
2020/09/24	0	0.00	10	21.83	21.20	-10	5,728	-0.17%
2020/09/22	3	23.15	0	0.00	23.15	3	5,620	0.05%
2020/09/21	12	23.99	3	24.25	23.80	9	5,594	0.16%
2020/09/18	2	23.60	2	23.20	23.20	0	5,340	0.00%
2020/09/17	0	0.00	3	23.35	23.15	-3	5,241	-0.06%
2020/09/16	0	0.00	6	23.23	23.15	-6	5,230	-0.11%
2020/09/15	0	0.00	3	23.00	23.10	-3	5,214	-0.06%
2020/09/11	0	0.00	5	23.00	22.20	-5	5,326	-0.09%
2020/09/09	11	23.53	0	0.00	23.65	11	5,219	0.21%
2020/09/08	6	24.38	0	0.00	23.35	6	5,165	0.12%
2020/09/07	3	24.60	16	24.27	24.15	-13	5,027	-0.26%
2020/09/04	8	24.28	5	24.90	24.85	3	5,068	0.06%
2020/09/03	11	24.25	11	24.42	24.40	0	4,748	0.00%
2020/09/02	10	22.95	3	23.45	22.95	7	4,323	0.16%
2020/09/01	4	22.73	257	22.76	22.20	-253	4,134	-6.12%	大賣/鉅額交易
2020/08/31	0	0.00	122	22.03	22.45	-122	3,603	-3.39%	大賣/鉅額交易
2020/08/28	5	20.20	299	20.51	20.45	-294	3,531	-8.33%	大賣/鉅額交易
2020/08/27	726	19.93	88	20.19	20.40	638	3,483	18.32%	大買/鉅額交易
2020/08/26	5	19.15	0	0.00	19.15	5	3,162	0.16%
2020/08/25	5	19.30	0	0.00	19.40	5	3,133	0.16%
2020/08/24	20	18.95	0	0.00	19.15	20	3,039	0.66%
2020/08/19	0	0.00	11	19.13	19.20	-11	2,852	-0.39%
2020/08/04	0	0.00	2	18.25	18.15	-2	2,769	-0.07%
2020/07/29	1	17.05	1	17.45	17.15	0	2,764	0.00%
2020/07/23	1	18.75	1	19.10	18.70	0	2,734	0.00%
2020/07/21	0	0.00	7	18.53	18.80	-7	2,779	-0.25%
2020/07/20	1	18.05	0	0.00	18.10	1	2,731	0.04%
2020/07/16	0	0.00	1	19.00	19.15	-1	2,716	-0.04%
2020/07/15	3	18.82	0	0.00	18.50	3	2,662	0.11%
2020/07/13	0	0.00	1	18.90	19.15	-1	2,643	-0.04%
2020/07/10	3	18.42	0	0.00	18.30	3	2,762	0.11%
2020/07/08	10	19.00	0	0.00	19.00	10	2,749	0.36%
2020/07/06	2	19.23	2	19.35	19.20	0	2,731	0.00%
2020/07/03	2	18.50	0	0.00	18.55	2	2,593	0.08%
2020/07/02	1	18.45	2	18.70	18.70	-1	2,624	-0.04%
2020/06/30	1	18.50	2	18.80	18.45	-1	2,720	-0.04%
2020/06/24	2	18.35	6	18.23	18.20	-4	2,696	-0.15%
2020/06/23	0	0.00	1	18.25	17.95	-1	2,686	-0.04%
2020/06/22	4	18.10	0	0.00	18.00	4	2,685	0.15%
2020/06/19	3	18.47	0	0.00	18.35	3	2,705	0.11%
2020/06/18	3	18.65	3	18.80	19.10	0	2,664	0.00%
2020/06/17	1	18.15	1	18.40	18.45	0	2,519	0.00%
2020/06/16	0	0.00	1	18.00	17.90	-1	2,459	-0.04%
2020/06/11	0	0.00	1	18.25	17.30	-1	2,481	-0.04%
2020/06/09	0	0.00	1	17.45	17.35	-1	2,362	-0.04%
2020/06/05	1	17.50	3	17.38	17.50	-2	2,467	-0.08%
2020/06/04	2	17.28	0	0.00	17.20	2	2,471	0.08%
2020/06/03	4	17.29	12	17.15	17.30	-8	2,515	-0.32%
2020/05/27	0	0.00	1	16.55	16.70	-1	2,634	-0.04%
2020/05/22	15	16.36	0	0.00	16.25	15	2,893	0.52%
2020/05/21	8	16.60	0	0.00	16.70	8	2,974	0.27%
2020/05/14	0	0.00	6	16.35	16.30	-6	3,820	-0.16%
2020/05/13	3	16.85	0	0.00	16.85	3	4,021	0.07%
2020/05/11	3	17.03	0	0.00	17.05	3	4,034	0.07%
2020/05/07	0	0.00	1	16.90	16.95	-1	4,098	-0.02%
2020/05/06	1	16.85	0	0.00	16.80	1	4,104	0.02%
2020/04/27	50	17.15	50	17.05	16.90	0	4,505	0.00%
2020/04/15	70	18.20	70	16.85	16.85	0	4,301	0.00%
2020/04/13	0	0.00	1	15.80	15.65	-1	4,127	-0.02%
2020/04/07	1	15.50	2	15.65	15.45	-1	4,160	-0.02%
2020/04/06	2	14.80	0	0.00	14.85	2	4,163	0.05%
2020/04/01	0	0.00	1	14.15	14.75	-1	4,389	-0.02%
2020/03/31	1	13.70	0	0.00	13.55	1	4,327	0.02%
2020/03/26	12	13.85	12	13.97	14.00	0	4,294	0.00%
2020/03/23	0	0.00	1	12.90	12.95	-1	4,198	-0.02%
2020/03/20	0	0.00	1	12.65	12.65	-1	4,182	-0.02%
2020/03/13	0	0.00	5	13.80	14.20	-5	4,056	-0.12%
2020/03/12	1	15.30	3	15.30	15.20	-2	4,036	-0.05%
2020/03/10	0	0.00	1	17.20	17.25	-1	3,920	-0.03%
2020/03/09	1	16.90	0	0.00	17.00	1	3,892	0.03%
2020/03/03	4	19.00	152	19.34	18.75	-148	3,714	-3.98%	大賣/鉅額交易
2020/02/27	2	18.85	0	0.00	18.60	2	3,598	0.06%
2020/02/24	20	19.58	21	19.66	19.45	-1	3,431	-0.03%
2020/02/21	5	20.50	205	20.83	20.15	-200	3,358	-5.95%	大賣/鉅額交易
2020/02/20	61	19.89	11	20.25	20.30	50	3,222	1.55%
2020/02/19	327	19.93	23	19.85	20.35	304	3,053	9.95%	大買/鉅額交易
2020/02/18	2	18.38	11	18.75	18.95	-9	2,610	-0.34%
2020/02/17	8	18.53	0	0.00	18.50	8	2,572	0.31%
2020/02/14	16	18.86	21	18.87	18.90	-5	2,515	-0.20%
2020/02/13	1	18.05	2	18.28	18.05	-1	2,263	-0.04%
2020/02/12	0	0.00	2	18.25	18.15	-2	2,255	-0.09%
2020/02/11	1	18.00	0	0.00	18.15	1	2,242	0.04%
2020/02/10	3	17.93	12	18.11	18.05	-9	2,219	-0.41%
2020/02/07	5	17.79	0	0.00	17.70	5	2,138	0.23%
2020/02/06	0	0.00	3	18.02	17.95	-3	2,121	-0.14%
2020/02/05	7	17.83	1	18.15	17.80	6	2,104	0.29%
2020/02/04	7	18.10	1	18.05	18.05	6	2,063	0.29%
2020/02/03	1	17.75	0	0.00	18.60	1	1,941	0.05%
2020/01/16	0	0.00	1	18.25	18.35	-1	1,670	-0.06%
2020/01/13	0	0.00	2	18.00	18.25	-2	1,659	-0.12%
2020/01/06	0	0.00	13	18.70	18.35	-13	1,590	-0.82%
2019/12/27	0	0.00	1	19.30	19.10	-1	1,493	-0.07%
2019/12/19	0	0.00	33	18.22	18.15	-33	1,229	-2.68%
2019/12/09	0	0.00	2	18.00	18.35	-2	1,239	-0.16%
2019/12/05	0	0.00	2	17.95	18.00	-2	1,186	-0.17%
2019/11/28	0	0.00	0	17.95	17.85	0	1,218	0.00%
2019/11/22	0	0.00	2	18.05	18.05	-2	1,419	-0.14%
2019/11/21	4	17.08	4	17.15	17.20	0	1,347	0.00%
2019/11/20	17	17.50	1	17.45	17.35	16	1,337	1.20%
2019/11/19	10	17.85	0	0.00	17.80	10	1,334	0.75%
2019/10/21	0	0.00	3	19.55	19.65	-3	1,599	-0.19%
2019/09/24	0	0.00	1	20.60	20.50	-1	2,222	-0.05%
2019/09/23	0	0.00	1	20.50	20.60	-1	2,225	-0.04%
2019/09/18	3	20.52	5	20.45	20.45	-2	2,227	-0.09%
2019/09/17	1	21.10	0	0.00	21.00	1	2,210	0.05%
2019/09/12	5	21.25	0	0.00	21.30	5	2,241	0.22%
2019/09/10	0	0.00	2	21.35	21.25	-2	2,277	-0.09%
2019/09/09	1	21.30	1	21.35	21.35	0	2,275	0.00%
2019/09/06	11	21.35	0	0.00	21.35	11	2,270	0.48%
2019/09/02	1	21.75	0	0.00	21.95	1	2,335	0.04%
2019/08/30	1	21.65	1	21.90	21.75	0	2,347	0.00%
2019/08/29	2	22.33	0	0.00	21.80	2	2,360	0.08%
2019/08/15	1	21.00	1	21.15	21.25	0	2,485	0.00%
2019/08/12	0	0.00	2	21.80	22.05	-2	2,558	-0.08%
2019/08/08	1	21.40	1	21.70	21.55	0	2,578	0.00%
2019/08/06	1	20.65	3	21.22	21.75	-2	2,647	-0.08%
2019/08/05	1	22.35	0	0.00	22.00	1	2,664	0.04%
2019/08/02	1	23.20	1	22.75	22.65	0	2,713	0.00%
2019/08/01	1	23.60	1	23.75	23.60	0	2,751	0.00%
2019/07/30	3	24.13	1	24.00	23.85	2	2,834	0.07%
2019/07/29	1	24.40	4	24.58	24.60	-3	2,857	-0.10%
2019/07/26	3	24.13	0	0.00	24.10	3	2,869	0.10%
2019/07/25	1	24.10	0	0.00	24.15	1	2,917	0.03%
2019/07/23	3	24.55	1	24.65	24.40	2	3,326	0.06%
2019/07/22	1	25.40	1	25.80	25.05	0	3,306	0.00%
2019/07/19	0	0.00	2	25.45	25.55	-2	3,310	-0.06%
2019/07/18	0	0.00	1	25.35	25.40	-1	3,371	-0.03%
2019/07/17	3	25.62	3	25.88	25.30	0	3,415	0.00%
2019/07/16	4	25.93	0	0.00	25.85	4	3,480	0.11%
2019/07/15	2	25.53	0	0.00	25.55	2	3,452	0.06%
2019/07/11	2	24.95	1	25.05	25.05	1	3,416	0.03%
2019/07/10	1	25.15	3	24.77	25.25	-2	3,411	-0.06%
2019/07/08	1	24.35	3	24.53	24.35	-2	3,673	-0.05%
2019/07/05	0	0.00	2	24.30	24.30	-2	3,737	-0.05%
2019/07/04	4	24.55	1	24.60	24.55	3	3,767	0.08%
2019/07/03	1	24.50	0	0.00	24.35	1	3,805	0.03%
2019/07/01	2	24.70	1	24.50	24.55	1	4,125	0.02%
2019/06/28	0	0.00	1	24.20	24.20	-1	4,204	-0.02%
2019/06/27	1	24.00	0	0.00	24.05	1	4,301	0.02%
2019/06/26	1	23.50	3	23.87	24.05	-2	4,440	-0.05%
2019/06/25	3	24.10	0	0.00	23.80	3	4,685	0.06%
2019/06/24	0	0.00	1	24.30	24.75	-1	4,787	-0.02%
2019/06/21	1	24.15	0	0.00	24.15	1	5,136	0.02%
2019/06/20	0	0.00	1	24.30	24.50	-1	6,134	-0.02%
2019/06/19	0	0.00	2	23.75	23.95	-2	6,248	-0.03%
2019/06/18	1	23.40	0	0.00	23.15	1	6,366	0.02%
2019/06/17	1	23.75	2	23.88	23.75	-1	6,536	-0.02%
2019/06/14	1	23.70	1	23.75	23.70	0	6,801	0.00%
2019/06/13	1	24.00	2	24.10	23.95	-1	6,929	-0.01%
2019/06/12	3	24.12	1	24.20	24.00	2	7,235	0.03%
2019/06/11	2	24.43	1	24.45	24.60	1	7,490	0.01%
2019/06/10	1	23.50	2	23.78	23.85	-1	8,491	-0.01%
2019/06/06	3	23.52	2	23.60	23.40	1	8,991	0.01%
2019/06/05	0	0.00	1	24.25	23.90	-1	9,255	-0.01%
2019/06/04	1	23.10	1	23.40	23.25	0	9,324	0.00%
2019/06/03	1	22.20	3	22.75	23.15	-2	9,463	-0.02%
2019/05/31	0	0.00	1	22.55	22.55	-1	9,617	-0.01%
2019/05/30	0	0.00	1	22.20	22.10	-1	9,623	-0.01%
2019/05/29	3	22.53	0	0.00	21.80	3	9,630	0.03%
2019/05/27	2	23.25	1	23.30	23.50	1	9,820	0.01%
2019/05/24	1	23.80	1	23.90	23.65	0	9,977	0.00%
2019/05/23	3	23.67	4	23.95	23.90	-1	10,053	-0.01%
2019/05/22	2	24.38	0	0.00	23.85	2	10,274	0.02%
2019/05/21	2	24.40	2	24.70	24.65	0	10,779	0.00%
2019/05/20	2	24.68	2	24.55	24.70	0	10,965	0.00%
2019/05/17	2	24.48	2	24.80	24.00	0	11,207	0.00%
2019/05/16	4	24.74	2	24.73	24.10	2	11,437	0.02%
2019/05/14	1	23.55	1	23.70	25.40	0	12,058	0.00%
2019/05/13	3	24.52	5	24.68	24.50	-2	12,272	-0.02%
2019/05/10	2	25.35	3	25.53	25.15	-1	12,315	-0.01%
2019/05/09	7	26.02	3	25.78	25.10	4	12,349	0.03%
2019/05/08	2	26.48	3	26.57	26.45	-1	12,344	-0.01%
2019/05/07	9	27.10	2	27.68	26.95	7	12,565	0.06%
2019/05/06	6	27.23	6	27.59	27.50	0	12,772	0.00%
2019/04/30	0	0.00	1	26.90	27.40	-1	12,594	-0.01%
2019/04/29	3	26.03	3	26.13	26.35	0	12,279	0.00%
2019/04/26	1	27.00	1	27.50	26.90	0	12,129	0.00%
2019/04/25	2	27.18	4	27.38	27.10	-2	12,082	-0.02%
2019/04/24	3	27.28	2	27.48	27.35	1	12,036	0.01%
2019/04/23	2	28.13	2	28.28	27.90	0	11,946	0.00%
2019/04/22	0	0.00	6	29.10	29.10	-6	11,852	-0.05%
2019/04/19	1	27.75	1	27.85	28.05	0	11,701	0.00%
2019/04/18	2	27.53	3	27.85	27.30	-1	11,659	-0.01%
2019/04/17	2	27.80	1	28.05	27.70	1	11,597	0.01%
2019/04/16	0	0.00	3	27.98	28.05	-3	11,554	-0.03%
2019/04/15	9	27.44	3	27.67	27.25	6	11,483	0.05%
2019/04/12	16	27.96	5	27.93	27.15	11	11,417	0.10%
2019/04/11	12	29.70	3	29.62	29.05	9	11,127	0.08%
2019/04/10	3	29.70	2	30.00	30.00	1	11,045	0.01%
2019/04/09	10	29.84	0	0.00	29.80	10	10,984	0.09%
2019/04/08	0	0.00	5	30.24	30.30	-5	10,929	-0.05%
2019/04/03	1	29.90	0	0.00	29.65	1	10,710	0.01%
2019/04/02	2	28.58	2	28.90	29.25	0	10,505	0.00%
2019/04/01	2	29.23	2	29.35	29.05	0	10,394	0.00%
2019/03/29	12	29.21	13	28.77	29.25	-1	10,284	-0.01%
2019/03/28	3	29.25	1	29.90	28.55	2	10,130	0.02%
2019/03/26	1	30.50	0	0.00	30.00	1	9,735	0.01%
2019/03/25	5	29.96	9	29.69	30.80	-4	9,359	-0.04%
2019/03/22	7	27.83	1	27.90	28.25	6	8,342	0.07%
2019/03/21	0	0.00	2	27.95	28.10	-2	8,202	-0.02%
2019/03/20	4	27.09	2	27.25	27.30	2	8,088	0.02%
2019/03/19	3	28.10	3	28.19	27.60	0	7,903	0.00%
2019/03/18	1	27.35	2	27.35	27.45	-1	7,643	-0.01%
2019/03/15	4	28.45	2	29.03	27.65	2	7,510	0.03%
2019/03/14	3	28.10	0.1	28.00	28.00	2.9	7,196	0.04%
2019/03/13	9	27.97	28	28.03	28.10	-19	6,927	-0.27%
2019/03/12	2	24.98	5	25.25	26.80	-3	5,852	-0.05%
2019/03/11	4	24.60	4	24.79	24.40	0	5,455	0.00%
2019/03/08	19	23.10	25	23.75	23.85	-6	5,194	-0.12%
2019/03/07	6	23.45	3	23.72	23.20	3	5,073	0.06%
2019/03/06	3	24.32	4	24.55	24.30	-1	4,925	-0.02%
2019/03/05	1	23.75	0	0.00	23.90	1	4,732	0.02%
2019/03/04	0	0.00	2	24.05	24.25	-2	4,685	-0.04%
2019/02/27	1	23.85	2	24.05	23.55	-1	4,625	-0.02%
2019/02/26	15	24.60	7	24.94	24.30	8	4,480	0.18%
2019/02/25	17	24.85	4	25.09	25.45	13	4,305	0.30%
2019/02/22	2	25.03	1	25.20	25.05	1	4,125	0.02%
2019/02/21	5	25.19	2	25.30	25.45	3	4,023	0.07%
2019/02/20	11	25.48	27	25.62	25.85	-16	3,756	-0.43%
2019/02/19	2	22.85	2	23.40	23.50	0	3,215	0.00%
2019/02/18	6	22.90	8	22.83	22.90	-2	3,011	-0.07%
2019/02/15	0	0.00	7	23.62	23.60	-7	2,733	-0.26%
2019/02/14	2	22.55	5	22.75	22.70	-3	2,482	-0.12%
2019/02/13	2	22.28	22	22.17	22.40	-20	2,328	-0.86%
2019/02/12	15	21.45	0	0.00	21.65	15	1,853	0.81%
2019/02/11	3	19.60	0	0.00	19.70	3	1,579	0.19%
2019/01/30	2	19.50	2	19.60	19.55	0	1,491	0.00%
2019/01/29	1	19.70	0	0.00	19.75	1	1,389	0.07%
2019/01/25	0	0.00	4	18.80	18.95	-4	1,057	-0.38%
2018/12/27	2	17.20	2	17.30	17.00	0	855	0.00%
2018/12/20	0	0.00	6	16.45	16.45	-6	891	-0.67%
2018/12/19	0	0.00	1	16.75	16.75	-1	894	-0.11%
2018/12/18	1	16.60	0	0.00	16.60	1	896	0.11%
2018/12/17	1	17.05	0	0.00	17.00	1	897	0.11%
2018/12/14	3	17.30	2	17.30	17.25	1	892	0.11%
2018/12/13	4	17.71	0	0.00	17.70	4	885	0.45%
2018/12/12	0	0.00	8	17.15	17.20	-8	849	-0.94%
2018/11/16	0	0.00	10	16.35	16.25	-10	816	-1.22%
2018/11/15	0	0.00	21	16.25	16.10	-21	814	-2.58%
2018/11/14	0	0.00	9	16.35	16.05	-9	826	-1.09%
2018/10/26	0	0.00	5	13.55	13.85	-5	984	-0.51%
2018/10/05	20	17.10	0	0.00	17.05	20	1,214	1.65%
2018/09/07	1	17.50	0	0.00	17.65	1	1,566	0.06%
2018/09/06	0	0.00	2	18.30	18.15	-2	1,609	-0.12%
2018/08/30	5	17.63	0	0.00	17.45	5	2,434	0.21%
2018/08/28	2	17.35	0	0.00	17.10	2	2,466	0.08%
2018/08/24	1	17.00	0	0.00	16.95	1	2,535	0.04%
2018/08/15	11	16.50	0	0.00	16.50	11	2,740	0.40%
2018/08/06	11	17.85	0	0.00	17.85	11	2,634	0.42%
2018/07/25	0	0.00	20	18.90	18.80	-20	2,505	-0.80%
2018/07/17	2	19.70	0	0.00	19.25	2	2,398	0.08%
2018/07/13	0	0.00	20	19.20	19.40	-20	2,292	-0.87%
2018/07/05	0	19.20	0	0.00	19.00	0	2,236	0.00%
2018/07/04	0	0.00	5	19.20	19.55	-5	2,231	-0.22%
2018/07/03	2	19.35	7	19.49	19.10	-5	2,220	-0.23%
2018/06/29	1	18.95	0	0.00	18.95	1	2,159	0.05%
2018/06/27	15	18.95	0	0.00	18.60	15	2,146	0.70%
2018/06/19	0	0.00	15	19.85	19.65	-15	2,154	-0.70%
2018/06/14	0	0.00	3	20.50	20.40	-3	2,081	-0.14%
2018/06/13	18	21.63	5	20.85	21.05	13	2,053	0.63%
2018/06/12	11	21.49	20	20.25	21.65	-9	1,724	-0.52%
2018/06/06	0	0.00	1	19.30	19.15	-1	1,332	-0.08%
2018/05/30	1	19.05	0	0.00	19.15	1	1,319	0.08%
2018/05/29	3	18.80	23	19.03	19.20	-20	1,272	-1.57%
2018/05/24	0	0.00	20	18.10	18.05	-20	1,201	-1.66%
2018/05/23	3	18.00	36	18.00	17.90	-33	1,304	-2.53%
2018/05/22	3	17.60	0	0.00	17.60	3	1,289	0.23%
2018/05/08	20	17.70	0	0.00	17.70	20	1,391	1.44%
2018/05/03	20	17.45	0	0.00	17.20	20	1,421	1.41%
2018/04/17	60	18.00	0	0.00	17.80	60	1,607	3.73%
2018/04/16	30	18.35	0	0.00	18.30	30	1,622	1.85%
2018/04/11	0	0.00	5	18.45	18.35	-5	1,824	-0.27%
2018/04/02	0	0.00	5	19.40	19.25	-5	2,194	-0.23%
2018/03/23	0	0.00	10	18.88	18.90	-10	2,364	-0.42%
2018/03/22	1	19.90	0	0.00	19.35	1	2,352	0.04%
2018/03/19	20	20.10	0	0.00	20.05	20	2,324	0.86%
2018/02/23	2	19.35	0	0.00	19.40	2	2,158	0.09%
2018/01/05	0	0.00	3	21.03	20.40	-3	2,613	-0.11%
2018/01/02	0	0.00	7	20.92	20.10	-7	2,450	-0.29%