明基材 (8215)-凱基-松山券商分點個股進出

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
32.80
漲跌
▲0.05
漲幅
+0.15%
成交量
322張
產業
上市光電類股
565人加入追蹤

立即追蹤
本地時間:13:30

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

明基材 (8215)籌碼相關－凱基-松山券商分點個股進出

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-松山券商分點個股進出
凱基-松山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
2024/05/20	0	0.00	1	32.90	32.75	-1	1,078	-0.09%
2024/05/17	1	32.75	1	32.80	32.90	0	1,099	0.00%
2024/05/07	1	33.25	0	0.00	33.15	1	1,290	0.08%
2024/04/24	0	0.00	4	33.58	33.80	-4	1,561	-0.26%
2024/04/23	2	33.25	0	0.00	33.25	2	1,595	0.13%
2024/04/22	0	0.00	1	33.05	32.90	-1	1,596	-0.06%
2024/04/12	1	34.65	0	0.00	34.60	1	1,545	0.06%
2024/04/11	0	0.00	2	34.95	34.85	-2	1,533	-0.13%
2024/04/09	1	35.20	15	35.21	35.20	-14	1,512	-0.93%
2024/04/03	3	34.62	6	34.93	34.45	-3	1,476	-0.20%
2024/04/02	2	34.05	0	0.00	34.10	2	1,454	0.14%
2024/04/01	11	34.59	2	34.70	34.55	9	1,449	0.62%
2024/03/29	1	34.00	0	0.00	33.90	1	1,428	0.07%
2024/03/28	0	0.00	1	34.05	34.05	-1	1,427	-0.07%
2024/03/26	0	0.00	1	33.95	34.00	-1	1,417	-0.07%
2024/03/22	0	34.30	2	34.25	34.25	-2	1,423	-0.14%
2024/03/21	3	33.92	0	0.00	33.95	3	1,422	0.21%
2024/03/14	1	33.80	0	0.00	33.80	1	1,426	0.07%
2024/03/12	2	34.20	0	0.00	34.20	2	1,422	0.14%
2024/03/08	2	33.75	0	0.00	33.65	2	1,476	0.14%
2024/03/06	0	0.00	6	34.30	34.50	-6	1,455	-0.41%
2024/03/05	2	34.30	0	0.00	34.35	2	1,464	0.14%
2024/03/04	1	34.65	0	0.00	34.40	1	1,457	0.07%
2024/03/01	1	34.25	0	0.00	34.20	1	1,455	0.07%
2024/02/29	1	34.35	0	0.00	34.40	1	1,448	0.07%
2024/02/26	7	34.84	5	34.85	34.85	2	1,414	0.14%
2024/02/23	9	36.15	0	0.00	35.40	9	1,385	0.65%
2024/02/22	5	37.15	5	37.35	37.20	0	1,316	0.00%
2024/02/21	0	0.00	5	36.97	36.95	-5	1,297	-0.39%
2024/02/20	7	36.86	0	0.00	36.60	7	1,298	0.54%
2024/02/19	9	37.27	0	0.00	37.25	9	1,280	0.70%
2024/02/16	0	0.00	8	37.36	37.30	-8	1,236	-0.65%
2024/02/15	0	0.00	5	36.15	36.00	-5	1,121	-0.45%
2024/01/29	13	35.91	5	36.60	35.45	8	1,072	0.75%
2024/01/26	0	0.00	7	35.73	36.10	-7	1,029	-0.68%
2024/01/25	2	35.30	0	0.00	35.30	2	985	0.20%
2024/01/24	0	0.00	1	35.10	35.15	-1	978	-0.10%
2024/01/23	7	35.31	0	0.00	34.85	7	968	0.72%
2024/01/22	5	34.90	5	35.10	35.10	0	937	0.00%
2024/01/19	0.4	35.60	1	35.25	35.65	-0.6	921	-0.07%
2024/01/18	2	35.18	17.3	35.09	35.60	-15.3	871	-1.75%
2024/01/08	0	0.00	1	34.25	34.25	-1	788	-0.13%
2024/01/05	0	0.00	4	34.26	34.25	-4	789	-0.51%
2024/01/03	1	34.20	0	0.00	34.10	1	801	0.12%
2023/12/28	2	34.40	1	34.30	34.40	1	858	0.12%
2023/12/27	1	34.35	0.1	34.70	34.45	0.9	861	0.10%
2023/12/22	3	33.98	0	0.00	33.95	3	859	0.35%
2023/12/15	5	34.55	0	0.00	34.40	5	857	0.58%
2023/12/14	0	0.00	11	34.41	34.40	-11	861	-1.28%
2023/12/13	1	34.05	1	34.20	33.90	0	859	0.00%
2023/12/12	4	34.11	0	0.00	34.00	4	857	0.47%
2023/12/08	2	34.23	0	0.00	34.20	2	856	0.23%
2023/12/06	4	34.15	0	0.00	34.15	4	860	0.46%
2023/12/05	8	34.88	0	0.00	34.35	8	847	0.94%
2023/12/04	6	35.87	0	36.05	35.80	6	808	0.74%
2023/11/30	1	36.15	6	36.07	36.05	-5	828	-0.60%
2023/11/29	1	35.60	1	35.65	35.55	0	817	0.00%
2023/11/28	5	35.70	2	35.70	35.70	3	821	0.37%
2023/11/27	0	0.00	5	35.35	35.35	-5	821	-0.61%
2023/11/21	1	35.35	2	35.63	35.55	-1	870	-0.11%
2023/11/20	3	35.38	0	0.00	35.50	3	873	0.34%
2023/11/17	0	0.00	8	35.34	35.35	-8	879	-0.91%
2023/11/16	5	34.80	5	35.00	35.00	0	879	0.00%
2023/11/15	7	34.55	6	34.75	34.90	1	880	0.11%
2023/11/14	3	34.17	5	34.40	34.40	-2	900	-0.22%
2023/11/13	9	34.09	0	0.00	33.90	9	913	0.99%
2023/11/09	1	34.35	1	34.35	34.35	0	935	0.00%
2023/11/08	2	34.60	0	0.00	34.60	2	974	0.21%
2023/11/07	6	34.65	0	0.00	34.65	6	1,010	0.59%
2023/11/06	0	0.00	1	35.15	35.20	-1	1,079	-0.09%
2023/11/02	1	34.40	0	0.00	34.35	1	1,179	0.08%
2023/11/01	5	34.22	0	0.00	34.10	5	1,259	0.40%
2023/10/30	0	0.00	4	34.90	34.95	-4	1,722	-0.23%
2023/10/25	0	0.00	6	34.80	35.10	-6	1,866	-0.32%
2023/10/24	2	33.83	0	0.00	34.45	2	1,867	0.11%
2023/10/23	0	0.00	3	34.50	34.10	-3	1,904	-0.16%
2023/10/20	0	0.00	1	34.10	34.05	-1	1,964	-0.05%
2023/10/19	2	34.08	0	0.00	34.30	2	2,011	0.10%
2023/10/18	2	34.15	0	0.00	34.40	2	2,062	0.10%
2023/10/17	0	0.00	3	35.13	34.95	-3	2,195	-0.14%
2023/10/16	4	34.93	0	0.00	34.90	4	2,417	0.17%
2023/10/12	0	0.00	14	35.56	35.60	-14	2,771	-0.51%
2023/10/11	3	35.30	0	0.00	34.85	3	2,812	0.11%
2023/10/06	2	35.50	2	35.50	35.45	0	2,884	0.00%
2023/10/05	0	0.00	11	35.63	35.65	-11	2,943	-0.37%
2023/10/04	5	35.25	3	35.90	35.05	2	3,025	0.07%
2023/10/03	0	0.00	2	35.40	35.00	-2	3,107	-0.06%
2023/10/02	2	34.75	0	0.00	35.10	2	3,258	0.06%
2023/09/27	1	34.75	2	34.75	34.75	-1	4,229	-0.02%
2023/09/26	2	34.90	8	35.30	34.90	-6	4,290	-0.14%
2023/09/25	0	0.00	5	35.46	35.20	-5	4,334	-0.12%
2023/09/21	9	34.41	0	0.00	34.40	9	4,386	0.21%
2023/09/20	4	34.80	0	0.00	34.70	4	4,425	0.09%
2023/09/19	4	35.01	0.1	35.45	34.85	3.9	4,450	0.09%
2023/09/15	0	0.00	0	35.50	35.50	0	4,485	0.00%
2023/09/14	1	35.40	0	0.00	35.55	1	4,501	0.02%
2023/09/13	0	0.00	0	35.10	35.30	0	4,545	0.00%
2023/09/11	0.1	34.60	0	0.00	34.50	0.1	4,597	0.00%
2023/09/07	4	35.60	0	0.00	35.60	4	4,679	0.09%
2023/09/05	0	0.00	3	36.35	36.10	-3	4,748	-0.06%
2023/08/30	0	0.00	1	35.40	35.30	-1	4,983	-0.02%
2023/08/28	1	34.55	0	0.00	34.40	1	5,041	0.02%
2023/08/24	1	35.65	0	0.00	35.50	1	5,031	0.02%
2023/08/23	1	35.50	0	0.00	35.45	1	5,039	0.02%
2023/08/22	8	35.35	0	0.00	35.45	8	5,050	0.16%
2023/08/21	0	0.00	6	35.82	35.70	-6	5,047	-0.12%
2023/08/18	9.2	35.16	0	0.00	35.25	9.2	5,051	0.18%
2023/08/17	0.1	35.40	0	0.00	36.05	0.1	5,029	0.00%
2023/08/14	9.1	35.86	0.3	35.50	35.50	8.9	5,073	0.17%
2023/08/11	1	37.10	0	0.00	36.70	1	5,050	0.02%
2023/08/10	5	37.54	0	0.00	37.10	5	5,036	0.10%
2023/08/09	1	38.70	7	39.01	39.05	-6	4,974	-0.12%
2023/08/08	2.6	39.47	3	39.60	39.40	-0.4	4,942	-0.01%
2023/08/07	1.3	38.39	1	39.00	39.10	0.3	4,911	0.01%
2023/08/04	13	38.72	1	39.35	38.75	12	4,862	0.25%
2023/08/02	0	0.00	0	43.00	42.95	0	4,675	0.00%
2023/08/01	0	0.00	1	42.30	42.40	-1	4,525	-0.02%
2023/07/31	0	0.00	1	41.85	41.85	-1	4,764	-0.02%
2023/07/28	1	41.50	5	41.25	41.60	-4	4,726	-0.08%
2023/07/26	1	41.00	1.1	41.89	41.30	-0.1	4,758	0.00%
2023/07/25	0.1	40.89	1	41.00	41.40	-1	4,767	-0.02%
2023/07/20	1	42.90	0	0.00	42.05	1	4,901	0.02%
2023/07/19	1	40.95	7	42.24	42.25	-6	4,789	-0.13%
2023/07/18	3	40.40	3	40.55	40.25	0	4,627	0.00%
2023/07/17	2	42.70	3	42.78	43.30	-1	4,507	-0.02%
2023/07/14	0	0.00	1	41.55	41.70	-1	4,422	-0.02%
2023/07/13	0	0.00	6	41.22	41.05	-6	4,503	-0.13%
2023/07/12	2	41.35	0.1	41.80	41.40	2	4,568	0.04%
2023/07/11	3	41.50	1	41.40	41.40	2	4,538	0.04%
2023/07/10	4	40.03	2	40.95	40.55	2	4,495	0.04%
2023/07/07	9	39.88	2	40.25	40.10	7	4,498	0.16%
2023/07/06	28.1	43.85	24	41.65	40.35	4.1	4,363	0.09%
2023/07/05	3	43.30	10	44.59	44.60	-7	3,551	-0.20%
2023/07/04	0	0.00	22	40.21	40.55	-22	3,406	-0.65%
2023/07/03	5	39.95	7	39.75	39.95	-2	3,353	-0.06%
2023/06/30	1	39.35	3	39.45	39.30	-2	3,315	-0.06%
2023/06/29	12	39.15	0	0.00	39.25	12	3,299	0.36%
2023/06/28	0	0.00	10.1	39.87	39.40	-10.1	3,272	-0.31%
2023/06/27	10	38.85	0	0.00	39.10	10	3,262	0.31%
2023/06/26	1	39.40	10.1	40.22	39.75	-9.1	3,242	-0.28%
2023/06/21	2	39.35	0	0.00	39.70	2	3,223	0.06%
2023/06/20	10	39.05	10	39.30	39.45	0	3,223	0.00%
2023/06/19	0	0.00	13	39.66	39.65	-13	3,218	-0.40%
2023/06/16	0	0.00	5	39.27	39.20	-5	3,194	-0.16%
2023/06/15	0	0.00	20	38.78	38.90	-20	3,173	-0.63%
2023/06/14	10	39.30	10.1	39.60	39.30	-0.1	3,150	0.00%
2023/06/09	10	39.05	11.1	39.45	38.95	-1.1	3,045	-0.03%
2023/06/08	13.1	38.64	13.1	38.92	38.70	0	3,006	0.00%
2023/06/06	0	0.00	12.1	38.60	38.60	-12.1	2,997	-0.40%
2023/06/05	22	38.52	28	38.39	38.25	-6	3,025	-0.20%
2023/06/02	0	0.00	3	36.50	36.65	-3	2,937	-0.10%
2023/06/01	0	0.00	2.2	35.80	36.05	-2.2	2,953	-0.07%
2023/05/29	0.1	35.30	2	35.30	35.30	-2	3,039	-0.06%
2023/05/26	0	0.00	1	34.75	34.75	-1	3,052	-0.03%
2023/05/25	0	0.00	1	35.15	35.20	-1	3,054	-0.03%
2023/05/22	2	35.00	0	0.00	35.30	2	3,168	0.06%
2023/05/19	1	35.15	0	35.00	35.10	1	3,203	0.03%
2023/05/17	0.1	34.40	11	34.45	34.40	-10.9	3,200	-0.34%
2023/05/12	1	33.30	0	0.00	33.70	1	3,241	0.03%
2023/05/11	5	33.38	40	33.42	33.25	-35	3,257	-1.07%
2023/05/10	2.1	33.95	0	0.00	33.95	2.1	3,309	0.06%
2023/05/09	14	34.01	0	0.00	33.50	14	3,318	0.42%
2023/05/08	1.1	34.55	0	0.00	34.45	1.1	3,297	0.03%
2023/05/05	24	35.07	16	34.77	34.65	8	3,423	0.23%
2023/05/04	1	38.50	2	38.50	38.45	-1	3,521	-0.03%
2023/05/03	13.5	38.49	2	38.45	38.15	11.5	3,522	0.33%
2023/05/02	0	0.00	2	38.80	38.80	-2	3,526	-0.06%
2023/04/28	12	38.19	11	38.47	38.00	1	3,500	0.03%
2023/04/27	31.1	37.65	13	38.90	38.50	18.1	3,449	0.52%
2023/04/26	18.3	37.63	10	37.85	37.65	8.3	3,315	0.25%
2023/04/25	36.1	38.78	13	39.42	38.00	23.1	3,282	0.70%
2023/04/24	2	39.00	2	39.50	39.00	0	3,153	0.00%
2023/04/21	2.1	39.22	0	0.00	38.60	2.1	3,115	0.07%
2023/04/20	9.1	40.10	1	39.70	39.70	8.1	3,054	0.27%
2023/04/19	8.1	40.88	8	41.09	40.65	0.1	2,984	0.00%
2023/04/18	0	0.00	7	40.91	40.15	-7	2,920	-0.24%
2023/04/17	12	39.80	13.1	40.06	40.10	-1.1	2,795	-0.04%
2023/04/14	8	38.69	7	38.95	38.60	1	2,659	0.04%
2023/04/13	2.1	38.51	0	0.00	38.25	2.1	2,625	0.08%
2023/04/12	0	0.00	15.1	38.07	38.75	-15.1	2,566	-0.59%
2023/04/11	0	0.00	11	37.15	37.10	-11	2,439	-0.45%
2023/04/10	1	36.55	0	0.00	36.55	1	2,429	0.04%
2023/04/07	30	36.14	0	0.00	36.10	30	2,414	1.24%
2023/04/06	0.1	35.99	0	0.00	36.00	0.1	2,414	0.00%
2023/03/31	0	0.00	1	36.40	36.25	-1	2,419	-0.04%
2023/03/30	6	36.41	0	0.00	36.35	6	2,501	0.24%
2023/03/29	0.2	36.26	0	0.00	36.25	0.2	2,536	0.01%
2023/03/28	11.2	36.73	0	0.00	36.45	11.2	2,544	0.44%
2023/03/24	15	37.15	2	37.15	37.10	13	2,516	0.52%
2023/03/23	0.2	37.38	0	0.00	37.15	0.2	2,509	0.01%
2023/03/22	0.2	37.58	0	0.00	37.50	0.2	2,492	0.01%
2023/03/20	15	36.88	10	37.05	37.05	5	2,462	0.20%
2023/03/17	10	36.75	10	36.95	36.90	0	2,460	0.00%
2023/03/16	0.5	36.74	0	0.00	36.65	0.5	2,457	0.02%
2023/03/15	0	0.00	11	36.98	36.80	-11	2,473	-0.44%
2023/03/14	0.1	36.68	0	0.00	36.55	0.1	2,533	0.00%
2023/03/13	0	36.69	0	0.00	36.75	0	2,566	0.00%
2023/03/10	1.2	37.01	0	0.00	36.80	1.2	2,584	0.05%
2023/03/09	5.1	37.79	1	37.80	37.50	4.1	2,574	0.16%
2023/03/08	2.2	38.23	16	38.48	38.70	-13.8	2,547	-0.54%
2023/03/07	0	0.00	3	38.05	38.10	-3	2,609	-0.12%
2023/03/06	10	37.70	3	37.95	37.90	7	2,610	0.27%
2023/03/03	0	0.00	24	37.15	37.70	-24	2,568	-0.93%
2023/03/02	10	36.55	0	0.00	36.45	10	2,511	0.40%
2023/03/01	0	0.00	20	36.95	36.75	-20	2,499	-0.80%
2023/02/24	10	36.60	10	36.60	36.40	0	2,473	0.00%
2023/02/23	10	36.85	40	36.85	36.95	-30	2,443	-1.23%
2023/02/22	0	0.00	4	36.75	36.90	-4	2,427	-0.16%
2023/02/20	12	37.28	10	37.45	37.10	2	2,390	0.08%
2023/02/17	0	0.00	10	36.55	36.55	-10	2,328	-0.43%
2023/02/16	10	36.10	0	0.00	36.15	10	2,290	0.44%
2023/02/15	0	0.00	12	35.94	35.90	-12	2,270	-0.53%
2023/02/14	16	35.95	10	36.30	35.70	6	2,261	0.27%
2023/02/09	0	0.00	1	35.90	35.65	-1	2,246	-0.04%
2023/02/08	2	35.50	2	35.55	35.60	0	2,228	0.00%
2023/02/07	10	35.50	2	35.60	35.75	8	2,220	0.36%
2023/02/06	12	35.50	11	35.73	35.50	1	2,233	0.04%
2023/02/03	20	35.50	10	35.75	35.00	10	2,185	0.46%
2023/02/02	0	0.00	19	34.93	35.90	-19	2,013	-0.94%
2023/01/30	0	0.00	6	32.68	32.65	-6	1,539	-0.39%
2023/01/16	3	32.05	0	0.00	32.10	3	1,550	0.19%
2023/01/12	0	0.00	1	32.20	32.10	-1	1,589	-0.06%
2023/01/09	1	32.65	0	0.00	32.65	1	1,651	0.06%
2023/01/06	0	0.00	10	32.85	32.80	-10	1,652	-0.61%
2023/01/05	1	32.20	6	32.70	32.20	-5	1,660	-0.30%
2022/12/29	1	31.75	0	0.00	31.85	1	1,661	0.06%
2022/12/28	4	32.50	1	32.80	32.10	3	1,668	0.18%
2022/12/27	10	32.45	0	0.00	32.40	10	1,671	0.60%
2022/12/26	2	32.45	0	0.00	32.45	2	1,671	0.12%
2022/12/23	3	32.20	0	0.00	32.20	3	1,671	0.18%
2022/12/22	12	33.64	10	34.05	33.10	2	1,662	0.12%
2022/12/21	0	0.00	2	32.75	33.20	-2	1,588	-0.13%
2022/12/20	1	31.50	10	32.30	31.50	-9	1,551	-0.58%
2022/12/19	10	32.10	0	0.00	31.85	10	1,546	0.65%
2022/12/16	1	32.50	0	0.00	32.40	1	1,548	0.06%
2022/12/07	0	0.00	2	32.70	32.75	-2	1,531	-0.13%
2022/12/06	10	33.55	5	33.53	33.00	5	1,504	0.33%
2022/12/05	10	33.05	11	33.33	33.45	-1	1,434	-0.07%
2022/12/02	10	33.00	70	33.35	33.20	-60	1,393	-4.31%
2022/12/01	10.3	32.76	0	0.00	32.75	10.3	1,363	0.76%
2022/11/30	0	0.00	3	32.75	32.70	-3	1,351	-0.22%
2022/11/29	60	33.12	11	33.11	32.50	49	1,338	3.66%
2022/11/28	1	32.20	7	32.25	32.35	-6	1,195	-0.50%
2022/11/24	10	31.85	10	32.10	32.00	0	1,166	0.00%
2022/11/21	10	31.20	3	31.45	31.10	7	1,166	0.60%
2022/11/16	10	31.55	10	31.75	31.55	0	1,189	0.00%
2022/11/09	0	0.00	7	31.74	31.55	-7	1,407	-0.50%
2022/11/04	0	0.00	3	31.15	31.05	-3	1,369	-0.22%
2022/11/03	1	30.85	0	0.00	31.00	1	1,362	0.07%
2022/10/28	0	0.00	2	28.65	28.30	-2	1,263	-0.16%
2022/10/26	0	0.00	1	28.60	28.40	-1	1,281	-0.08%
2022/10/25	0	0.00	5	28.35	28.80	-5	1,282	-0.39%
2022/10/24	2	28.35	0	0.00	28.30	2	1,287	0.16%
2022/10/20	0	0.00	3	28.95	29.90	-3	1,334	-0.22%
2022/10/19	3	28.25	0	0.00	28.35	3	1,313	0.23%
2022/09/30	0	0.00	1	28.40	28.75	-1	1,508	-0.07%
2022/09/29	1	28.20	0	0.00	28.30	1	1,518	0.07%
2022/09/26	0	0.00	1	29.75	29.05	-1	1,585	-0.06%
2022/09/21	11	30.55	0	0.00	30.45	11	1,664	0.66%
2022/09/05	1	30.90	0	0.00	30.70	1	2,163	0.05%
2022/09/02	0	0.00	1	31.60	31.60	-1	2,204	-0.05%
2022/08/31	0	0.00	3	31.95	31.95	-3	2,349	-0.13%
2022/08/29	0	0.00	10	31.85	31.90	-10	2,373	-0.42%
2022/08/25	0	0.00	15	32.10	32.05	-15	2,360	-0.64%
2022/08/24	13	31.73	0	0.00	31.50	13	2,388	0.54%
2022/08/23	0	0.00	1	32.10	31.85	-1	2,393	-0.04%
2022/08/22	13	32.37	8	32.63	32.30	5	2,419	0.21%
2022/08/19	28	33.02	18	32.74	33.05	10	2,511	0.40%
2022/08/18	0	0.00	3	31.78	32.05	-3	2,350	-0.13%
2022/08/16	0	0.00	4	31.20	31.00	-4	2,366	-0.17%
2022/08/15	0	0.00	4	31.10	31.10	-4	2,433	-0.16%
2022/08/12	1	30.60	2	30.55	30.60	-1	2,530	-0.04%
2022/08/10	2	30.38	0	0.00	30.35	2	2,743	0.07%
2022/08/09	0	0.00	2	30.58	30.70	-2	2,883	-0.07%
2022/08/08	1	30.45	1	30.50	30.70	0	2,918	0.00%
2022/08/04	1	29.50	3	29.55	29.60	-2	2,939	-0.07%
2022/08/03	0	0.00	1	30.20	30.10	-1	2,943	-0.03%
2022/08/02	0	0.00	3	30.48	30.35	-3	2,974	-0.10%
2022/07/29	0	0.00	1	31.10	31.20	-1	3,081	-0.03%
2022/07/27	1	30.40	0	0.00	30.70	1	3,137	0.03%
2022/07/26	3	30.58	1	30.65	30.50	2	3,144	0.06%
2022/07/22	11	31.98	13	32.19	31.45	-2	3,145	-0.06%
2022/07/15	0	0.00	4	28.61	28.60	-4	3,242	-0.12%
2022/07/14	2	28.85	0	0.00	29.60	2	3,243	0.06%
2022/07/13	0	0.00	5	29.25	29.20	-5	3,230	-0.15%
2022/07/12	0	0.00	1	28.60	28.55	-1	3,235	-0.03%
2022/07/08	2	30.00	2	30.25	30.10	0	3,238	0.00%
2022/07/07	5	29.91	0	0.00	30.00	5	3,230	0.15%
2022/07/06	2	30.05	2	30.25	29.40	0	3,247	0.00%
2022/07/04	1	28.80	0	0.00	28.75	1	3,254	0.03%
2022/07/01	7	29.59	0	0.00	28.70	7	3,339	0.21%
2022/06/30	1	31.60	0	0.00	31.40	1	3,293	0.03%
2022/06/29	8	32.55	0	0.00	32.30	8	3,282	0.24%
2022/06/27	0	0.00	10	33.35	33.35	-10	3,357	-0.30%
2022/06/24	1	32.90	2	32.60	32.50	-1	3,491	-0.03%
2022/06/22	3	32.20	0	0.00	31.85	3	3,486	0.09%
2022/06/21	1	32.50	1	33.15	33.05	0	3,487	0.00%
2022/06/20	6	32.18	0	0.00	31.70	6	3,494	0.17%
2022/06/17	1	33.85	0	0.00	33.85	1	3,459	0.03%
2022/06/16	11	35.70	11	35.97	34.75	0	3,417	0.00%
2022/06/14	2	34.03	0	0.00	34.40	2	3,233	0.06%
2022/06/13	11	35.36	0	0.00	35.10	11	3,219	0.34%
2022/06/10	4	36.44	12	36.38	36.45	-8	3,184	-0.25%
2022/06/09	0	0.00	3	36.12	36.35	-3	3,138	-0.10%
2022/06/08	1	35.10	1	35.70	35.15	0	3,047	0.00%
2022/06/07	0	0.00	10	35.35	35.40	-10	3,029	-0.33%
2022/06/06	10	35.00	0	0.00	35.05	10	3,035	0.33%
2022/06/02	1	35.75	1	35.75	35.80	0	3,040	0.00%
2022/05/31	0	0.00	2	35.98	36.00	-2	3,030	-0.07%
2022/05/30	3	35.92	6	35.82	35.75	-3	3,023	-0.10%
2022/05/27	3	36.10	3	36.60	36.00	0	2,994	0.00%
2022/05/26	1	35.65	3	36.20	36.05	-2	2,891	-0.07%
2022/05/25	0	0.00	0.2	35.85	35.90	-0.2	2,874	-0.01%
2022/05/24	0.2	34.98	0	0.00	34.95	0.2	2,874	0.01%
2022/05/23	9	35.18	3	35.28	35.10	6	2,862	0.21%
2022/05/20	13	36.67	10	37.00	35.90	3	2,818	0.11%
2022/05/19	1	35.90	4	35.70	36.35	-3	2,729	-0.11%
2022/05/18	2	35.60	29	35.92	36.10	-27	2,642	-1.02%
2022/05/17	15	34.43	21	34.74	35.05	-6	2,542	-0.24%
2022/05/13	1	32.20	1	32.20	32.40	0	2,390	0.00%
2022/05/12	3	32.42	10	33.12	31.80	-7	2,391	-0.29%
2022/05/10	18	32.65	1	32.90	32.95	17	2,378	0.71%
2022/05/09	10	34.30	1	34.25	33.65	9	2,366	0.38%
2022/05/06	1	34.65	2	35.55	35.05	-1	2,346	-0.04%
2022/05/05	2	35.03	12	34.76	35.15	-10	2,275	-0.44%
2022/04/27	0	0.00	3	31.75	32.20	-3	2,256	-0.13%
2022/04/26	0	0.00	1	32.75	32.65	-1	2,295	-0.04%
2022/04/22	11	35.04	2	35.13	34.70	9	2,308	0.39%
2022/04/21	0	0.00	1	34.15	34.35	-1	2,182	-0.05%
2022/04/20	1	33.15	2	33.30	33.60	-1	2,169	-0.05%
2022/04/19	2	33.25	0	0.00	33.10	2	2,202	0.09%
2022/04/08	1	34.60	0	0.00	34.70	1	2,382	0.04%
2022/04/07	11	35.73	0	0.00	34.60	11	2,431	0.45%
2022/04/06	10	35.35	10	35.60	35.60	0	2,409	0.00%
2022/03/31	0	0.00	1	36.65	36.50	-1	2,514	-0.04%
2022/03/30	10	36.90	13	37.04	36.70	-3	2,546	-0.12%
2022/03/29	12	36.55	2	37.50	36.50	10	2,615	0.38%
2022/03/28	0	0.00	8	35.83	36.10	-8	2,514	-0.32%
2022/03/23	5	35.65	4	35.58	35.35	1	2,688	0.04%
2022/03/22	0	0.00	1	35.35	35.30	-1	2,860	-0.03%
2022/03/18	0	0.00	4	34.76	35.10	-4	4,152	-0.10%
2022/03/17	0	0.00	3	34.52	34.80	-3	5,236	-0.06%
2022/03/16	0	0.00	1	34.50	34.30	-1	5,714	-0.02%
2022/03/15	1	33.55	0	0.00	33.75	1	5,943	0.02%
2022/03/14	2	34.15	3	33.90	34.10	-1	5,975	-0.02%
2022/03/11	0	0.00	1	34.10	34.10	-1	6,021	-0.02%
2022/03/10	2	33.85	2	33.88	33.75	0	6,095	0.00%
2022/03/08	1	32.60	1	31.85	31.80	0	6,929	0.00%
2022/03/07	5	32.66	0	0.00	32.30	5	7,098	0.07%
2022/03/02	0	34.15	0	0.00	34.20	0	7,689	0.00%
2022/03/01	1	34.10	0	0.00	34.50	1	7,812	0.01%
2022/02/25	1	33.60	3	33.57	33.60	-2	8,033	-0.02%
2022/02/24	5	33.87	3	33.90	33.65	2	8,227	0.02%
2022/02/22	2	34.65	5	34.66	34.65	-3	8,693	-0.03%
2022/02/21	15	35.15	5	35.35	35.30	10	9,041	0.11%
2022/02/18	11	35.41	0	0.00	35.50	11	9,151	0.12%
2022/02/17	13	35.68	1	35.80	35.70	12	9,224	0.13%
2022/02/15	1	35.40	3	35.45	35.00	-2	9,317	-0.02%
2022/02/14	15	35.25	0	0.00	35.30	15	9,387	0.16%
2022/02/11	12	36.13	10	36.06	36.05	2	9,509	0.02%
2022/02/09	0	0.00	7	36.79	36.85	-7	9,673	-0.07%
2022/02/08	4	35.90	0	0.00	36.10	4	9,738	0.04%
2022/01/26	2	34.00	0	0.00	34.10	2	10,029	0.02%
2022/01/25	13	34.76	1	35.20	34.30	12	10,385	0.12%
2022/01/21	1	35.95	1	36.00	35.80	0	12,009	0.00%
2022/01/19	0	0.00	3	37.00	36.95	-3	12,517	-0.02%
2022/01/18	2	36.40	2	36.70	36.15	0	12,605	0.00%
2022/01/17	2	36.00	0	0.00	36.10	2	12,775	0.02%
2022/01/14	2	35.30	0	0.00	35.05	2	12,778	0.02%
2022/01/13	1	35.70	0	0.00	36.00	1	12,802	0.01%
2022/01/12	2	35.53	3	35.60	35.70	-1	12,907	-0.01%
2022/01/11	3	36.37	3	36.23	36.15	0	12,947	0.00%
2022/01/10	4	37.23	7	36.99	37.00	-3	12,953	-0.02%
2022/01/07	18	36.65	1	37.25	36.75	17	13,004	0.13%
2022/01/06	2	37.35	0	0.00	37.35	2	13,057	0.02%
2022/01/05	4	37.40	2	37.60	37.55	2	13,212	0.02%
2022/01/04	2	37.43	1	37.50	37.35	1	13,196	0.01%
2022/01/03	3	37.42	8	37.35	37.50	-5	13,192	-0.04%
2021/12/30	1	37.70	0	0.00	37.95	1	13,180	0.01%
2021/12/29	9	37.90	1	37.90	38.00	8	13,281	0.06%
2021/12/28	16	38.42	2	38.53	38.40	14	13,302	0.11%
2021/12/27	1	38.85	9	38.84	38.90	-8	13,331	-0.06%
2021/12/24	0	0.00	2	38.55	38.30	-2	13,334	-0.01%
2021/12/23	19	38.84	16	39.24	38.55	3	13,327	0.02%
2021/12/22	4	38.60	0	0.00	38.30	4	13,250	0.03%
2021/12/21	1	38.40	0	0.00	38.40	1	13,251	0.01%
2021/12/20	6	38.33	7	38.31	37.90	-1	13,259	-0.01%
2021/12/17	10	38.35	1	37.75	37.70	9	13,412	0.07%
2021/12/16	9	39.14	5	39.17	38.60	4	13,324	0.03%
2021/12/15	6	38.89	2	39.35	38.85	4	13,179	0.03%
2021/12/14	73	41.36	52	41.89	39.35	21	12,976	0.16%
2021/12/13	22	41.41	53	42.16	43.50	-31	11,952	-0.26%
2021/12/10	9	39.25	33	39.27	39.55	-24	10,869	-0.22%
2021/12/09	5	38.21	31	38.26	38.60	-26	10,462	-0.25%
2021/12/08	2	37.20	2	37.10	37.05	0	10,246	0.00%
2021/12/07	10	37.15	3	37.22	37.20	7	10,254	0.07%
2021/12/06	14	37.40	0	0.00	37.20	14	10,273	0.14%
2021/12/03	5	38.34	8	38.46	37.95	-3	10,269	-0.03%
2021/12/02	30	39.91	8	40.13	37.75	22	10,263	0.21%
2021/12/01	8	39.00	5	39.22	38.95	3	9,750	0.03%
2021/11/30	6	37.51	57	38.83	39.10	-51	9,767	-0.52%
2021/11/29	10	36.86	3	36.65	37.05	7	9,686	0.07%
2021/11/26	13	37.70	2	37.50	36.85	11	9,677	0.11%
2021/11/25	3	38.22	10	38.71	38.75	-7	9,756	-0.07%
2021/11/24	15	38.12	3	38.18	38.20	12	9,763	0.12%
2021/11/23	9	38.35	11	38.54	38.30	-2	9,871	-0.02%
2021/11/22	14	38.18	1	38.50	37.95	13	10,493	0.12%
2021/11/19	1	38.70	26	38.59	38.80	-25	10,488	-0.24%
2021/11/18	17	38.11	31	38.10	38.30	-14	10,517	-0.13%
2021/11/17	4	37.24	18	37.36	37.45	-14	10,602	-0.13%
2021/11/16	19	36.79	3	36.87	36.40	16	11,184	0.14%
2021/11/15	23	36.51	39	36.97	37.45	-16	12,039	-0.13%
2021/11/12	2	36.33	0	0.00	36.60	2	12,312	0.02%
2021/11/11	3	36.35	7	36.47	36.00	-4	12,451	-0.03%
2021/11/10	57	36.72	4	36.85	36.55	53	12,564	0.42%
2021/11/09	20	37.15	25	37.48	37.70	-5	12,644	-0.04%
2021/11/08	21	36.82	39	37.20	36.80	-18	12,806	-0.14%
2021/11/05	11	37.43	10	37.65	37.25	1	13,206	0.01%
2021/11/03	34	36.97	38	36.83	37.90	-4	14,207	-0.03%
2021/11/02	35	37.61	24	37.95	36.90	11	14,305	0.08%
2021/11/01	25	39.43	25	39.46	39.40	0	14,228	0.00%
2021/10/29	16	38.24	26	38.90	39.35	-10	13,985	-0.07%
2021/10/28	8	35.51	9.2	34.99	35.90	-1.2	13,536	-0.01%
2021/10/27	7	34.67	0	0.00	34.15	7	13,749	0.05%
2021/10/26	13	33.25	10	33.60	33.10	3	14,509	0.02%
2021/10/25	10	32.96	5	33.68	34.20	5	14,991	0.03%
2021/10/22	5	32.30	0	0.00	31.85	5	15,325	0.03%
2021/10/20	2	32.58	2	32.88	32.90	0	16,686	0.00%
2021/10/19	2	32.05	0	0.00	32.05	2	17,653	0.01%
2021/10/15	1	31.35	0	0.00	31.45	1	18,242	0.01%
2021/10/14	5	30.44	21	30.45	30.30	-16	18,391	-0.09%
2021/10/13	9	31.78	7	31.55	31.15	2	18,666	0.01%
2021/10/08	1	31.50	1	31.65	31.50	0	18,874	0.00%
2021/10/07	0	0.00	1	31.95	32.05	-1	18,928	-0.01%
2021/10/06	6.1	32.84	5	31.78	31.55	1.1	19,165	0.01%
2021/10/04	1	32.80	5	31.86	31.55	-4	18,999	-0.02%
2021/10/01	2.1	34.42	0	0.00	33.35	2.1	18,990	0.01%
2021/09/30	1	35.40	3	35.20	35.35	-2	18,955	-0.01%
2021/09/28	2	36.00	0	0.00	35.75	2	18,939	0.01%
2021/09/24	8	36.95	11	36.66	36.50	-3	18,892	-0.02%
2021/09/23	4	35.90	0	0.00	35.15	4	18,689	0.02%
2021/09/16	1	36.45	1	36.55	36.10	0	18,681	0.00%
2021/09/15	5	35.83	2	36.05	36.00	3	18,630	0.02%
2021/09/14	2	36.20	8	36.33	35.80	-6	18,622	-0.03%
2021/09/13	2	36.80	1	36.70	36.70	1	18,560	0.01%
2021/09/10	4	36.90	0	0.00	36.80	4	18,552	0.02%
2021/09/09	3	35.05	5	35.57	36.25	-2	18,523	-0.01%
2021/09/08	7	36.20	2	35.75	35.60	5	18,477	0.03%
2021/09/07	11	35.87	32	36.26	36.70	-21	18,430	-0.11%
2021/09/06	29	36.85	8	37.14	36.15	21	18,290	0.11%
2021/09/03	16	38.12	23	38.46	38.10	-7	18,103	-0.04%
2021/09/02	23	39.08	4	39.01	38.00	19	17,910	0.11%
2021/09/01	11	39.30	2	39.78	40.20	9	17,664	0.05%
2021/08/31	1	39.45	7	39.49	39.30	-6	17,524	-0.03%
2021/08/30	6	38.88	11	39.43	38.95	-5	17,318	-0.03%
2021/08/27	33	39.52	24	39.67	39.35	9	17,206	0.05%
2021/08/26	40	40.14	70	39.85	39.80	-30	16,887	-0.18%
2021/08/25	20	38.17	12	38.41	37.95	8	16,094	0.05%
2021/08/24	35	38.67	13	39.48	37.95	22	16,073	0.14%
2021/08/23	22	39.30	17	39.36	39.50	5	15,787	0.03%
2021/08/20	12	39.05	7	39.05	39.30	5	15,377	0.03%
2021/08/19	23	38.29	14	38.80	37.55	9	14,675	0.06%
2021/08/18	8	35.14	21	35.19	37.00	-13	13,750	-0.09%
2021/08/17	18	34.46	1	35.85	33.65	17	13,434	0.13%
2021/08/16	24	35.08	35	35.28	34.95	-11	13,260	-0.08%
2021/08/13	5	36.48	6	36.80	35.50	-1	13,078	-0.01%
2021/08/12	12	36.57	12	36.90	37.90	0	12,924	0.00%
2021/08/11	13	36.85	4	37.75	37.00	9	12,724	0.07%
2021/08/10	39	42.00	70	41.04	39.80	-31	12,306	-0.25%
2021/08/09	10	40.10	17	39.99	39.85	-7	11,409	-0.06%
2021/08/06	5	39.32	11	39.83	40.25	-6	11,152	-0.05%
2021/08/05	2	40.05	8	39.96	39.60	-6	10,921	-0.05%
2021/08/04	37	39.49	18	39.53	39.25	19	10,700	0.18%
2021/08/03	11	42.01	11	42.09	41.40	0	10,364	0.00%
2021/08/02	8	40.71	10	41.12	41.40	-2	9,930	-0.02%
2021/07/30	30	40.55	24	40.57	41.00	6	9,299	0.06%
2021/07/29	11	39.19	29	39.17	38.10	-18	8,425	-0.21%
2021/07/28	60	36.41	15	36.35	36.80	45	7,827	0.57%
2021/07/27	30	38.46	26	38.68	38.75	4	7,352	0.05%
2021/07/26	0	0.00	10	36.61	36.70	-10	6,195	-0.16%
2021/07/23	53	35.84	22	35.71	33.40	31	6,082	0.51%
2021/07/22	26	34.06	32	34.67	34.70	-6	5,293	-0.11%
2021/07/21	7	30.89	20	30.88	32.25	-13	4,968	-0.26%
2021/07/20	17	29.90	6	30.52	30.90	11	4,687	0.23%
2021/07/19	17	30.72	25	30.24	30.25	-8	4,519	-0.18%
2021/07/16	9	29.26	10	29.36	29.90	-1	4,292	-0.02%
2021/07/15	2	26.63	0	0.00	27.20	2	3,987	0.05%
2021/07/14	11	26.88	0	0.00	26.65	11	3,970	0.28%
2021/07/13	10	28.73	20	28.15	28.00	-10	3,913	-0.26%
2021/07/12	0	0.00	10	27.50	27.80	-10	3,649	-0.27%
2021/07/08	15	27.40	2	27.60	27.40	13	3,680	0.35%
2021/07/07	1	26.75	10	26.70	26.60	-9	3,760	-0.24%
2021/07/06	0	0.00	1	26.90	26.85	-1	3,905	-0.03%
2021/07/05	11	27.13	0	0.00	27.15	11	4,285	0.26%
2021/07/02	0	0.00	2	26.75	26.50	-2	4,298	-0.05%
2021/06/30	0	0.00	2	26.15	26.15	-2	4,396	-0.05%
2021/06/29	0	0.00	0	26.30	26.50	0	4,411	0.00%
2021/06/28	2	26.33	0	0.00	26.50	2	4,436	0.05%
2021/06/25	0	0.00	1	26.40	26.30	-1	4,591	-0.02%
2021/06/24	1	25.45	0	0.00	25.75	1	4,681	0.02%
2021/06/23	0	0.00	6	25.40	25.40	-6	4,707	-0.13%
2021/06/21	1	24.85	0	0.00	24.70	1	4,771	0.02%
2021/06/18	2	25.85	0	0.00	25.65	2	5,002	0.04%
2021/06/04	0	0.00	3	26.55	26.55	-3	5,328	-0.06%
2021/06/02	21	27.01	1	27.05	26.80	20	5,317	0.38%
2021/06/01	6	27.56	0	0.00	27.50	6	5,303	0.11%
2021/05/31	0	0.00	10	26.70	26.60	-10	5,190	-0.19%
2021/05/28	0	0.00	1	26.25	26.25	-1	5,173	-0.02%
2021/05/26	0	0.00	52	25.20	25.25	-52	5,214	-1.00%
2021/05/25	0	0.00	5	24.90	25.15	-5	5,260	-0.10%
2021/05/24	3	24.87	1	24.70	24.75	2	5,269	0.04%
2021/05/21	24	24.55	5	24.50	24.50	19	5,323	0.36%
2021/05/20	11	24.84	0	0.00	24.30	11	5,407	0.20%
2021/05/19	15	25.30	1	24.85	25.25	14	5,433	0.26%
2021/05/18	18	23.33	12	23.90	23.90	6	5,418	0.11%
2021/05/17	1	22.20	1	21.70	21.75	0	5,446	0.00%
2021/05/14	35	24.12	27	23.65	23.35	8	5,555	0.14%
2021/05/13	20	23.84	0	0.00	23.85	20	5,988	0.33%
2021/05/12	1	24.90	1	25.50	23.65	0	6,270	0.00%
2021/05/11	12	27.37	23	26.46	26.20	-11	6,272	-0.18%
2021/05/10	2	28.65	1	30.00	28.75	1	6,266	0.02%
2021/05/07	6	28.83	4	28.89	29.05	2	6,311	0.03%
2021/05/06	17	28.49	0	0.00	28.15	17	6,515	0.26%
2021/05/05	2	29.05	0	0.00	28.15	2	6,763	0.03%
2021/05/04	5	28.61	0	0.00	28.80	5	6,860	0.07%
2021/05/03	15	30.36	0	0.00	30.05	15	6,926	0.22%
2021/04/29	4	32.36	22	32.52	32.45	-18	6,948	-0.26%
2021/04/28	33	34.04	37	33.57	33.45	-4	7,131	-0.06%
2021/04/23	0	0.00	9	32.23	32.60	-9	7,214	-0.12%
2021/04/22	6	32.78	14	33.16	31.60	-8	7,222	-0.11%
2021/04/21	0	0.00	1	32.30	32.50	-1	7,094	-0.01%
2021/04/20	0	0.00	8	31.40	31.55	-8	7,081	-0.11%
2021/04/19	6	31.54	9	31.02	31.25	-3	7,121	-0.04%
2021/04/16	10	31.19	0	0.00	31.20	10	7,139	0.14%
2021/04/15	3	31.05	0	0.00	30.90	3	7,250	0.04%
2021/04/14	27	30.72	1	30.90	30.90	26	7,341	0.35%
2021/04/13	11	32.92	3	33.12	31.95	8	8,162	0.10%
2021/04/12	8	34.78	45	34.27	34.75	-37	8,437	-0.44%
2021/04/09	20	33.58	63	33.80	33.55	-43	8,379	-0.51%
2021/04/08	0	0.00	6	32.48	32.40	-6	8,103	-0.07%
2021/04/07	31	32.30	4	32.13	32.35	27	8,157	0.33%
2021/04/06	0	0.00	6	32.43	32.35	-6	8,262	-0.07%
2021/03/31	3	32.13	5	32.20	32.15	-2	8,374	-0.02%
2021/03/30	21	32.40	20	32.58	32.15	1	8,386	0.01%
2021/03/29	11	32.18	12	31.45	31.50	-1	8,317	-0.01%
2021/03/26	0	0.00	1	30.90	30.80	-1	8,252	-0.01%
2021/03/25	3	30.95	3	31.10	31.20	0	8,248	0.00%
2021/03/24	0	0.00	2	31.00	30.80	-2	8,184	-0.02%
2021/03/23	6	31.47	54	32.12	30.65	-48	8,173	-0.59%
2021/03/22	1	30.90	1	31.10	30.75	0	7,952	0.00%
2021/03/19	1	30.10	1	30.00	30.00	0	7,879	0.00%
2021/03/18	0	0.00	1	30.15	30.70	-1	7,908	-0.01%
2021/03/17	1	29.80	1	29.55	29.65	0	7,896	0.00%
2021/03/16	1	29.65	4	29.83	29.70	-3	7,972	-0.04%
2021/03/15	1	29.50	1	29.50	29.35	0	8,109	0.00%
2021/03/12	9	29.43	20	29.90	29.50	-11	8,209	-0.13%
2021/03/11	0	0.00	5	29.15	29.15	-5	8,433	-0.06%
2021/03/10	0	0.00	1	28.55	28.70	-1	8,612	-0.01%
2021/03/09	19	28.23	1	28.10	28.05	18	8,716	0.21%
2021/03/08	1	28.75	2	28.85	28.60	-1	8,853	-0.01%
2021/03/05	19	29.00	1	29.10	28.80	18	9,310	0.19%
2021/03/04	20	29.65	30	30.01	29.40	-10	9,317	-0.11%
2021/03/03	2	29.18	1	29.35	29.90	1	9,320	0.01%
2021/03/02	7	30.34	2	29.90	29.80	5	9,391	0.05%
2021/02/26	1	30.60	0	0.00	30.50	1	9,356	0.01%
2021/02/25	0	0.00	14	30.83	30.90	-14	9,403	-0.15%
2021/02/24	40	31.13	9	30.65	30.65	31	9,401	0.33%
2021/02/23	12	30.93	5	31.23	31.10	7	9,410	0.07%
2021/02/22	12	31.85	6	31.63	31.75	6	9,398	0.06%
2021/02/19	10	31.33	0	0.00	31.20	10	9,367	0.11%
2021/02/18	3	30.77	2	30.65	30.90	1	9,465	0.01%
2021/02/17	0	0.00	1	30.30	31.00	-1	9,487	-0.01%
2021/02/05	20	30.07	33	30.82	30.05	-13	9,451	-0.14%
2021/02/04	38	31.59	0	0.00	30.95	38	9,340	0.41%
2021/02/03	1	32.20	5	33.00	33.00	-4	8,926	-0.04%
2021/02/02	10	30.10	6	30.05	30.00	4	8,663	0.05%
2021/02/01	0	0.00	3	28.98	29.00	-3	8,713	-0.03%
2021/01/29	26	30.19	16	30.39	29.25	10	8,660	0.12%
2021/01/28	14	30.96	36	31.16	31.00	-22	8,583	-0.26%
2021/01/27	2	30.30	1	30.60	30.40	1	8,429	0.01%
2021/01/26	6	28.93	0	0.00	29.40	6	8,177	0.07%
2021/01/25	0	0.00	12	29.22	28.70	-12	8,057	-0.15%
2021/01/22	21	28.32	0	0.00	28.30	21	7,963	0.26%
2021/01/21	12	28.36	14	28.16	28.10	-2	7,900	-0.03%
2021/01/20	5	26.50	0	0.00	26.45	5	7,684	0.07%
2021/01/19	0	0.00	2	27.95	27.80	-2	7,609	-0.03%
2021/01/18	19	27.72	30	28.10	28.50	-11	7,565	-0.15%
2021/01/15	3	26.95	4	27.08	26.85	-1	7,299	-0.01%
2021/01/13	3	27.73	4	27.74	27.55	-1	7,271	-0.01%
2021/01/12	2	27.00	1	27.00	26.90	1	7,320	0.01%
2021/01/11	6	27.56	4	27.90	27.80	2	7,352	0.03%
2021/01/08	7	27.96	5	27.65	27.60	2	7,300	0.03%
2021/01/07	1	28.90	0	0.00	28.85	1	7,170	0.01%
2021/01/06	105	31.87	1,655	32.04	29.50	-1,550	7,056	-21.96%	大買/大賣/鉅額交易
2021/01/05	1,575	30.70	17	29.59	30.70	1,558	6,164	25.27%	大買/鉅額交易
2021/01/04	0	0.00	8	27.72	27.95	-8	5,743	-0.14%
2020/12/31	0	0.00	10	26.83	27.20	-10	5,668	-0.18%
2020/12/30	0	0.00	1	26.05	26.15	-1	5,569	-0.02%
2020/12/29	3	27.03	0	0.00	26.80	3	5,459	0.05%
2020/12/28	0	0.00	25	28.13	28.50	-25	5,338	-0.47%
2020/12/25	8	27.13	0	0.00	27.00	8	5,181	0.15%
2020/12/24	2	27.13	0	0.00	26.95	2	5,165	0.04%
2020/12/23	4	27.48	4	27.26	27.20	0	5,118	0.00%
2020/12/17	0	0.00	5	26.70	26.80	-5	5,131	-0.10%
2020/12/16	0	0.00	2	26.75	26.55	-2	5,361	-0.04%
2020/12/15	3	26.10	0	0.00	26.00	3	5,458	0.05%
2020/12/14	4	27.15	12	26.85	26.80	-8	5,418	-0.15%
2020/12/11	7	26.32	0	0.00	26.05	7	5,385	0.13%
2020/12/10	5	26.80	0	0.00	26.75	5	5,387	0.09%
2020/12/09	25	27.29	69	27.72	27.80	-44	5,353	-0.82%
2020/12/08	18	27.03	30	26.96	26.95	-12	5,322	-0.23%
2020/12/07	20	27.59	2	27.55	26.70	18	5,295	0.34%
2020/12/04	24	26.03	2	26.15	26.50	22	5,118	0.43%
2020/12/02	16	25.73	1	25.85	26.30	15	5,114	0.29%
2020/12/01	2	26.10	3	25.73	26.00	-1	5,274	-0.02%
2020/11/30	5	24.45	0	0.00	24.50	5	5,236	0.10%
2020/11/26	31	25.12	0	0.00	24.60	31	5,920	0.52%
2020/11/23	1	24.60	0	0.00	24.60	1	6,298	0.02%
2020/11/19	0	0.00	5	24.60	24.40	-5	6,295	-0.08%
2020/11/18	0	0.00	2	23.93	24.15	-2	6,325	-0.03%
2020/11/17	7	24.71	0	0.00	24.30	7	6,276	0.11%
2020/11/11	0	0.00	1	23.80	24.15	-1	6,157	-0.02%
2020/11/10	0	0.00	12	23.77	24.10	-12	6,129	-0.20%
2020/11/09	1	23.75	6	23.90	23.70	-5	6,065	-0.08%
2020/11/06	0	0.00	11	23.27	23.00	-11	5,943	-0.19%
2020/11/05	0	0.00	1	23.10	22.95	-1	5,910	-0.02%
2020/11/02	0	0.00	1	22.00	21.90	-1	5,744	-0.02%
2020/10/26	1	22.60	5	22.97	23.00	-4	5,646	-0.07%
2020/10/23	0	0.00	1	22.55	22.60	-1	5,593	-0.02%
2020/10/20	2	22.20	13	22.28	22.20	-11	5,594	-0.20%
2020/10/19	10	21.90	15	22.10	22.50	-5	5,479	-0.09%
2020/10/16	0	0.00	1	21.40	21.05	-1	5,397	-0.02%
2020/10/15	2	21.20	0	0.00	21.15	2	5,446	0.04%
2020/10/14	0	0.00	1	21.60	21.45	-1	5,459	-0.02%
2020/10/13	0	0.00	1	21.30	21.20	-1	5,478	-0.02%
2020/10/08	1	21.70	5	21.65	21.65	-4	5,583	-0.07%
2020/10/07	5	22.35	1	22.10	21.95	4	5,578	0.07%
2020/10/06	1	21.80	1	21.80	21.90	0	5,621	0.00%
2020/10/05	1	21.75	0	0.00	21.65	1	5,633	0.02%
2020/09/28	1	21.10	0	0.00	21.25	1	5,618	0.02%
2020/09/24	11	21.77	1	21.95	21.20	10	5,728	0.17%
2020/09/23	20	22.70	7	22.57	22.45	13	5,665	0.23%
2020/09/22	3	23.17	4	23.28	23.15	-1	5,620	-0.02%
2020/09/21	6	24.17	11	23.98	23.80	-5	5,594	-0.09%
2020/09/18	1	23.40	10	23.80	23.20	-9	5,340	-0.17%
2020/09/14	0	0.00	1	22.60	22.40	-1	5,212	-0.02%
2020/09/11	23	23.17	44	22.60	22.20	-21	5,326	-0.39%
2020/09/10	0	0.00	7	23.61	23.75	-7	5,281	-0.13%
2020/09/09	23	23.56	18	23.60	23.65	5	5,219	0.10%
2020/09/08	0	0.00	5	23.88	23.35	-5	5,165	-0.10%
2020/09/07	11	24.11	6	24.12	24.15	5	5,027	0.10%
2020/09/04	8	24.73	28	24.55	24.85	-20	5,068	-0.39%
2020/09/03	17	24.49	71	24.22	24.40	-54	4,748	-1.14%
2020/09/02	28	22.95	15	22.91	22.95	13	4,323	0.30%
2020/09/01	37	22.55	21	22.89	22.20	16	4,134	0.39%
2020/08/31	0	0.00	1	22.45	22.45	-1	3,603	-0.03%
2020/08/28	10	20.12	8	20.36	20.45	2	3,531	0.06%
2020/08/27	2	19.45	5	19.90	20.40	-3	3,483	-0.09%
2020/08/26	0	0.00	12	19.50	19.15	-12	3,162	-0.38%
2020/08/25	51	19.40	0	0.00	19.40	51	3,133	1.63%
2020/08/24	2	19.00	13	19.10	19.15	-11	3,039	-0.36%
2020/08/21	0	0.00	4	18.35	18.40	-4	2,953	-0.14%
2020/08/20	5	17.93	10	17.45	17.90	-5	2,932	-0.17%
2020/08/19	3	19.12	4	18.98	19.20	-1	2,852	-0.04%
2020/08/18	1	18.25	0	0.00	18.25	1	2,739	0.04%
2020/08/14	0	0.00	1	18.55	18.30	-1	2,710	-0.04%
2020/08/10	1	18.00	0	0.00	18.00	1	2,700	0.04%
2020/08/07	0	0.00	4	18.05	17.95	-4	2,749	-0.15%
2020/08/05	4	18.40	0	0.00	18.40	4	2,762	0.14%
2020/08/03	0	0.00	10	17.90	17.90	-10	2,786	-0.36%
2020/07/31	0	0.00	10	18.08	18.10	-10	2,792	-0.36%
2020/07/30	10	17.75	2	17.58	17.80	8	2,762	0.29%
2020/07/29	1	17.15	0	0.00	17.15	1	2,764	0.04%
2020/07/28	1	17.10	0	0.00	17.05	1	2,771	0.04%
2020/07/27	5	17.69	0	0.00	17.60	5	2,769	0.18%
2020/07/24	0	0.00	5	18.55	18.15	-5	2,757	-0.18%
2020/07/22	0	0.00	90	18.87	18.85	-90	2,794	-3.22%
2020/07/21	5	18.85	0	0.00	18.80	5	2,779	0.18%
2020/07/20	0	0.00	5	17.95	18.10	-5	2,731	-0.18%
2020/07/17	3	18.70	0	0.00	18.35	3	2,726	0.11%
2020/07/16	10	19.20	3	19.02	19.15	7	2,716	0.26%
2020/07/15	10	18.80	2	19.13	18.50	8	2,662	0.30%
2020/07/14	0	0.00	21	19.17	19.25	-21	2,624	-0.80%
2020/07/13	12	19.06	5	19.15	19.15	7	2,643	0.26%
2020/07/08	0	0.00	3	19.03	19.00	-3	2,749	-0.11%
2020/07/07	10	19.23	5	19.23	19.00	5	2,740	0.18%
2020/07/06	5	19.46	6	19.12	19.20	-1	2,731	-0.04%
2020/06/30	0	0.00	15	18.60	18.45	-15	2,720	-0.55%
2020/06/29	1	18.00	0	0.00	18.10	1	2,689	0.04%
2020/06/23	5	18.10	1	17.95	17.95	4	2,686	0.15%
2020/06/19	10	18.35	0	0.00	18.35	10	2,705	0.37%
2020/06/18	1	18.95	1	19.10	19.10	0	2,664	0.00%
2020/06/17	10	18.45	5	18.46	18.45	5	2,519	0.20%
2020/06/16	0	0.00	1	18.25	17.90	-1	2,459	-0.04%
2020/06/12	3	16.90	0	0.00	17.20	3	2,461	0.12%
2020/06/11	4	17.76	8	17.90	17.30	-4	2,481	-0.16%
2020/06/10	0	0.00	7	17.55	17.40	-7	2,294	-0.31%
2020/06/08	0	0.00	10	17.40	17.40	-10	2,446	-0.41%
2020/06/05	5	17.30	3	17.45	17.50	2	2,467	0.08%
2020/06/03	23	17.27	14	17.39	17.30	9	2,515	0.36%
2020/05/26	0	0.00	7	16.62	16.60	-7	2,800	-0.25%
2020/05/25	1	16.20	0	0.00	16.45	1	2,840	0.04%
2020/05/21	0	0.00	1	16.70	16.70	-1	2,974	-0.03%
2020/05/20	0	0.00	2	16.40	16.40	-2	3,127	-0.06%
2020/05/19	1	16.10	9	16.15	16.20	-8	3,297	-0.24%
2020/05/18	1	16.00	0	0.00	15.90	1	3,739	0.03%
2020/05/15	3	16.12	0	0.00	16.10	3	3,775	0.08%
2020/05/14	1	16.50	0	0.00	16.30	1	3,820	0.03%
2020/05/08	15	16.95	0	0.00	16.80	15	4,034	0.37%
2020/05/07	0	0.00	1	16.95	16.95	-1	4,098	-0.02%
2020/05/06	0	0.00	2	17.05	16.80	-2	4,104	-0.05%
2020/05/05	0	0.00	1	17.05	16.85	-1	4,108	-0.02%
2020/05/04	1	16.70	0	0.00	16.75	1	4,141	0.02%
2020/04/30	1	17.05	16	17.10	17.15	-15	4,274	-0.35%
2020/04/29	2	17.05	0	0.00	17.00	2	4,481	0.04%
2020/04/27	0	0.00	2	17.15	16.90	-2	4,505	-0.04%
2020/04/22	0	0.00	1	16.35	16.30	-1	4,426	-0.02%
2020/04/21	1	16.10	4	16.20	16.10	-3	4,420	-0.07%
2020/04/20	2	16.75	1	16.75	16.95	1	4,395	0.02%
2020/04/17	3	17.03	0	0.00	16.60	3	4,379	0.07%
2020/04/16	9	17.00	0	0.00	16.90	9	4,351	0.21%
2020/04/15	1,120	17.76	3,111	17.35	16.85	-1,991	4,301	-46.29%	大買/大賣/鉅額交易
2020/04/14	1,996	17.20	2	17.20	17.20	1,994	4,148	48.06%	大買/鉅額交易
2020/04/13	1	15.50	0	0.00	15.65	1	4,127	0.02%
2020/04/10	3	15.58	0.1	16.00	15.70	2.9	4,142	0.07%
2020/04/09	0	0.00	2	16.35	15.55	-2	4,192	-0.05%
2020/04/08	0	0.00	6	15.64	15.90	-6	4,178	-0.14%
2020/04/07	6	15.59	5	15.43	15.45	1	4,160	0.02%
2020/04/06	0	0.00	1	15.00	14.85	-1	4,163	-0.02%
2020/04/01	3	14.52	2	14.60	14.75	1	4,389	0.02%
2020/03/25	0	0.00	6	14.33	13.85	-6	4,279	-0.14%
2020/03/24	0	0.00	3	14.00	13.85	-3	4,228	-0.07%
2020/03/23	0	0.00	1	13.00	12.95	-1	4,198	-0.02%
2020/03/20	1	12.60	0	0.00	12.65	1	4,182	0.02%
2020/03/19	11	11.54	10	12.10	11.50	1	4,187	0.02%
2020/03/18	0	0.00	20	13.03	12.65	-20	4,144	-0.48%
2020/03/17	10	12.93	1	12.70	12.80	9	4,121	0.22%
2020/03/16	1	13.60	0	0.00	13.15	1	4,080	0.02%
2020/03/13	14	14.13	0	0.00	14.20	14	4,056	0.35%
2020/03/12	5	15.66	10	15.25	15.20	-5	4,036	-0.12%
2020/03/09	4	17.03	1	16.90	17.00	3	3,892	0.08%
2020/03/06	1	17.80	4	17.88	17.80	-3	3,819	-0.08%
2020/03/05	4	18.59	0	0.00	18.30	4	3,773	0.11%
2020/03/04	0	0.00	3	18.50	18.55	-3	3,747	-0.08%
2020/03/03	6	19.23	3	19.13	18.75	3	3,714	0.08%
2020/03/02	1	18.75	2	18.43	18.55	-1	3,638	-0.03%
2020/02/27	15	19.34	10	18.62	18.60	5	3,598	0.14%
2020/02/26	1	19.50	0	0.00	19.60	1	3,447	0.03%
2020/02/25	1	19.15	1	19.50	19.30	0	3,476	0.00%
2020/02/24	0	0.00	10	19.75	19.45	-10	3,431	-0.29%
2020/02/21	20	20.49	0	0.00	20.15	20	3,358	0.60%
2020/02/20	10	20.00	3	19.95	20.30	7	3,222	0.22%
2020/02/19	0	0.00	8	19.79	20.35	-8	3,053	-0.26%
2020/02/18	5	18.45	2	18.45	18.95	3	2,610	0.11%
2020/02/14	12	19.05	17	18.83	18.90	-5	2,515	-0.20%
2020/02/13	5	18.25	0	0.00	18.05	5	2,263	0.22%
2020/02/10	2	18.33	10	18.20	18.05	-8	2,219	-0.36%
2020/02/07	2	17.75	0	0.00	17.70	2	2,138	0.09%
2020/02/06	5	18.05	0	0.00	17.95	5	2,121	0.24%
2020/02/05	3	17.83	0	0.00	17.80	3	2,104	0.14%
2020/02/04	2	18.80	3	18.30	18.05	-1	2,063	-0.05%
2020/02/03	3	18.18	4	18.31	18.60	-1	1,941	-0.05%
2020/01/30	1	16.85	0	0.00	16.75	1	1,713	0.06%
2020/01/17	2	18.40	0	0.00	18.30	2	1,675	0.12%
2020/01/14	0	0.00	1	18.35	18.20	-1	1,664	-0.06%
2020/01/08	1	17.75	0	0.00	17.70	1	1,641	0.06%
2020/01/03	0	0.00	20	18.63	18.70	-20	1,572	-1.27%
2020/01/02	2	19.00	0	0.00	18.95	2	1,511	0.13%
2019/12/30	15	18.90	0	0.00	18.80	15	1,498	1.00%
2019/12/27	16	19.00	1	18.95	19.10	15	1,493	1.00%
2019/12/17	0	0.00	1	18.50	18.35	-1	1,235	-0.08%
2019/12/16	10	18.43	0	0.00	18.35	10	1,262	0.79%
2019/12/09	3	18.38	0	0.00	18.35	3	1,239	0.24%
2019/12/05	0.2	17.95	0	0.00	18.00	0.2	1,186	0.01%
2019/11/29	2	18.20	1	18.20	18.00	1	1,233	0.08%
2019/11/25	2	17.78	0	0.00	17.75	2	1,413	0.14%
2019/11/22	2	18.05	1	18.20	18.05	1	1,419	0.07%
2019/11/19	0	0.00	1	17.85	17.80	-1	1,334	-0.07%
2019/11/18	1	17.25	0	0.00	17.25	1	1,329	0.08%
2019/11/14	1	17.70	0	0.00	17.70	1	1,338	0.07%
2019/11/13	1	17.60	0	0.00	17.60	1	1,352	0.07%
2019/11/11	1	17.80	0	0.00	17.75	1	1,358	0.07%
2019/11/04	0	0.00	5	18.65	18.60	-5	1,401	-0.36%
2019/10/29	0	0.00	1	19.30	19.10	-1	1,435	-0.07%
2019/10/28	0	0.00	1	19.55	19.35	-1	1,457	-0.07%
2019/10/14	0	0.00	2	19.68	19.30	-2	1,838	-0.11%
2019/10/09	1	19.70	3	19.65	19.65	-2	1,913	-0.10%
2019/10/08	0	0.00	5	20.05	20.05	-5	1,980	-0.25%
2019/10/07	3	20.15	15	20.20	20.20	-12	2,056	-0.58%
2019/10/04	3	20.05	3	20.40	20.25	0	2,136	0.00%
2019/09/23	0	0.00	3	20.40	20.60	-3	2,225	-0.13%
2019/09/20	0	0.00	5	20.35	20.35	-5	2,230	-0.22%
2019/09/19	2	20.00	0	0.00	20.00	2	2,232	0.09%
2019/09/18	1	20.55	0	0.00	20.45	1	2,227	0.04%
2019/09/06	11	21.35	0	0.00	21.35	11	2,270	0.48%
2019/09/04	10	21.70	0	0.00	21.60	10	2,264	0.44%
2019/08/30	5	21.80	0	0.00	21.75	5	2,347	0.21%
2019/08/29	1	22.20	5	22.00	21.80	-4	2,360	-0.17%
2019/08/28	1	23.45	0	0.00	23.25	1	2,256	0.04%
2019/08/26	0	0.00	7	22.05	22.15	-7	2,243	-0.31%
2019/08/21	0	0.00	5	22.60	22.50	-5	2,415	-0.21%
2019/08/16	0	0.00	5	22.20	22.25	-5	2,470	-0.20%
2019/08/13	5	21.65	0	0.00	21.60	5	2,532	0.20%
2019/08/06	11	21.59	0	0.00	21.75	11	2,647	0.42%
2019/08/05	3	22.23	0	0.00	22.00	3	2,664	0.11%
2019/08/02	94	22.68	104	22.79	22.65	-10	2,713	-0.37%	大賣/
2019/08/01	3	23.70	0	0.00	23.60	3	2,751	0.11%
2019/07/29	0	0.00	4	24.53	24.60	-4	2,857	-0.14%
2019/07/24	1	24.50	0	0.00	24.40	1	3,213	0.03%
2019/07/23	10	24.90	0	0.00	24.40	10	3,326	0.30%
2019/07/22	0	0.00	9	25.25	25.05	-9	3,306	-0.27%
2019/07/19	6	25.65	0	0.00	25.55	6	3,310	0.18%
2019/07/17	3	25.33	0	0.00	25.30	3	3,415	0.09%
2019/07/11	4	25.19	2	25.05	25.05	2	3,416	0.06%
2019/07/10	6	24.58	0	0.00	25.25	6	3,411	0.18%
2019/07/03	2	24.43	0	0.00	24.35	2	3,805	0.05%
2019/07/02	1	24.50	0	0.00	24.70	1	3,944	0.03%
2019/06/26	1	23.70	0	0.00	24.05	1	4,440	0.02%
2019/06/25	1	24.75	1	23.80	23.80	0	4,685	0.00%
2019/06/24	1	24.50	3	24.58	24.75	-2	4,787	-0.04%
2019/06/20	2	24.35	4	24.35	24.50	-2	6,134	-0.03%
2019/06/18	0	0.00	2	23.50	23.15	-2	6,366	-0.03%
2019/06/17	5	24.00	0	0.00	23.75	5	6,536	0.08%
2019/06/14	3	23.80	0	0.00	23.70	3	6,801	0.04%
2019/06/11	4	24.73	3	24.73	24.60	1	7,490	0.01%
2019/06/10	0	0.00	10	23.80	23.85	-10	8,491	-0.12%
2019/06/06	1	23.30	1	23.40	23.40	0	8,991	0.00%
2019/06/05	9	23.96	2	23.98	23.90	7	9,255	0.08%
2019/06/04	2	23.38	0	0.00	23.25	2	9,324	0.02%
2019/06/03	141	23.00	150	23.11	23.15	-9	9,463	-0.10%	大買/大賣/
2019/05/31	0	0.00	3	22.63	22.55	-3	9,617	-0.03%
2019/05/30	0	0.00	11	22.15	22.10	-11	9,623	-0.11%
2019/05/29	12	22.16	6	21.95	21.80	6	9,630	0.06%
2019/05/28	0	0.00	2	23.55	23.35	-2	9,656	-0.02%
2019/05/27	10	23.45	0	0.00	23.50	10	9,820	0.10%
2019/05/24	1	23.75	0	0.00	23.65	1	9,977	0.01%
2019/05/21	1	24.50	0	0.00	24.65	1	10,779	0.01%
2019/05/20	0	0.00	12	24.69	24.70	-12	10,965	-0.11%
2019/05/17	2	25.00	5	24.56	24.00	-3	11,207	-0.03%
2019/05/16	1	24.95	0	0.00	24.10	1	11,437	0.01%
2019/05/15	10	25.41	8	25.40	25.35	2	11,576	0.02%
2019/05/14	10	23.40	10	24.60	25.40	0	12,058	0.00%
2019/05/13	0	0.00	4	24.60	24.50	-4	12,272	-0.03%
2019/05/10	140	25.60	145	25.68	25.15	-5	12,315	-0.04%	大買/大賣/
2019/05/08	13	26.59	0	0.00	26.45	13	12,344	0.11%
2019/05/07	16	27.28	2	27.10	26.95	14	12,565	0.11%
2019/05/06	2	27.55	1	27.50	27.50	1	12,772	0.01%
2019/05/03	2	27.35	8	27.81	27.90	-6	12,709	-0.05%
2019/04/30	694	27.99	696	27.97	27.40	-2	12,594	-0.02%	大買/大賣/
2019/04/29	12	25.88	17	26.10	26.35	-5	12,279	-0.04%
2019/04/26	3	26.90	0	0.00	26.90	3	12,129	0.02%
2019/04/24	12	27.22	0	0.00	27.35	12	12,036	0.10%
2019/04/23	6	28.05	0	0.00	27.90	6	11,946	0.05%
2019/04/22	6	28.65	10	28.83	29.10	-4	11,852	-0.03%
2019/04/19	1	27.80	2	27.95	28.05	-1	11,701	-0.01%
2019/04/18	1	27.10	4	27.83	27.30	-3	11,659	-0.03%
2019/04/17	8	28.09	0	0.00	27.70	8	11,597	0.07%
2019/04/16	6	27.90	11	28.00	28.05	-5	11,554	-0.04%
2019/04/15	11	27.29	6	27.47	27.25	5	11,483	0.04%
2019/04/12	8	27.64	5	27.81	27.15	3	11,417	0.03%
2019/04/11	10	29.32	7	29.74	29.05	3	11,127	0.03%
2019/04/09	7	29.91	3	29.90	29.80	4	10,984	0.04%
2019/04/08	1	30.20	7	30.31	30.30	-6	10,929	-0.05%
2019/04/03	5	29.90	1	30.45	29.65	4	10,710	0.04%
2019/04/02	5	28.39	10	28.85	29.25	-5	10,505	-0.05%
2019/04/01	12	29.36	5	29.35	29.05	7	10,394	0.07%
2019/03/29	18	28.69	26	28.86	29.25	-8	10,284	-0.08%
2019/03/28	21	30.29	19	29.26	28.55	2	10,130	0.02%
2019/03/27	7	30.13	6	30.44	30.05	1	9,875	0.01%
2019/03/26	13	30.13	13	30.38	30.00	0	9,735	0.00%
2019/03/25	260	30.02	278.3	30.09	30.80	-18.3	9,359	-0.20%	大買/大賣/
2019/03/22	11	27.75	3	27.95	28.25	8	8,342	0.10%
2019/03/21	0	0.00	5	28.03	28.10	-5	8,202	-0.06%
2019/03/20	15	27.17	18	27.22	27.30	-3	8,088	-0.04%
2019/03/19	405	28.53	406	28.69	27.60	-1	7,903	-0.01%	大買/大賣/
2019/03/18	19	27.39	3	27.32	27.45	16	7,643	0.21%
2019/03/15	20	28.47	18	29.07	27.65	2	7,510	0.03%
2019/03/14	10	28.16	11	28.05	28.00	-1	7,196	-0.01%
2019/03/13	42	28.12	24	28.23	28.10	18	6,927	0.26%
2019/03/12	7	25.28	50	25.95	26.80	-43	5,852	-0.73%
2019/03/11	17	24.54	21	25.11	24.40	-4	5,455	-0.07%
2019/03/08	0	0.00	10	23.85	23.85	-10	5,194	-0.19%
2019/03/07	7	23.65	3	23.65	23.20	4	5,073	0.08%
2019/03/06	15	24.48	10	24.10	24.30	5	4,925	0.10%
2019/03/05	3	23.87	2	23.75	23.90	1	4,732	0.02%
2019/03/04	1	24.00	0	0.00	24.25	1	4,685	0.02%
2019/02/27	13	23.64	0	0.00	23.55	13	4,625	0.28%
2019/02/26	16	24.60	10	24.50	24.30	6	4,480	0.13%
2019/02/25	15	24.96	9	25.34	25.45	6	4,305	0.14%
2019/02/22	7	25.16	12	25.14	25.05	-5	4,125	-0.12%
2019/02/21	25	25.06	10.2	25.59	25.45	14.8	4,023	0.37%
2019/02/20	387	24.58	379	24.69	25.85	8	3,756	0.21%	大買/大賣/
2019/02/19	8	23.42	13	23.18	23.50	-5	3,215	-0.16%
2019/02/18	40	23.51	32	23.71	22.90	8	3,011	0.27%
2019/02/15	17	23.27	39	23.65	23.60	-22	2,733	-0.80%
2019/02/14	5	23.05	8	22.81	22.70	-3	2,482	-0.12%
2019/02/13	57	22.36	35	22.27	22.40	22	2,328	0.94%
2019/02/12	1	21.10	43	20.81	21.65	-42	1,853	-2.27%
2019/02/11	10	19.73	5	19.64	19.70	5	1,579	0.32%
2019/01/30	340	19.89	344	19.62	19.55	-4	1,491	-0.27%	大買/大賣/
2019/01/29	29	19.93	10	19.76	19.75	19	1,389	1.37%
2019/01/28	47	19.92	15	20.00	20.00	32	1,319	2.43%
2019/01/25	9	18.61	28	18.80	18.95	-19	1,057	-1.80%
2019/01/16	0	0.00	5	16.95	16.95	-5	799	-0.63%
2019/01/15	1	17.00	0	0.00	16.95	1	799	0.13%
2019/01/10	2	17.15	0	0.00	17.15	2	808	0.25%
2019/01/07	6	16.88	0	0.00	16.80	6	792	0.76%
2018/12/26	0	0.00	2	16.60	16.40	-2	846	-0.24%
2018/12/22	0	0.00	4	16.60	16.65	-4	884	-0.45%
2018/12/20	5	16.60	4	16.45	16.45	1	891	0.11%
2018/12/18	2	16.70	0	0.00	16.60	2	896	0.22%
2018/12/13	8	17.35	3	17.70	17.70	5	885	0.56%
2018/12/11	3	17.10	0	0.00	17.10	3	849	0.35%
2018/12/05	1	17.55	10	17.60	17.50	-9	820	-1.10%
2018/12/04	275	17.93	251	18.03	17.90	24	824	2.91%	大買/大賣/
2018/11/30	0	0.00	65	16.70	16.70	-65	776	-8.37%
2018/11/28	0	0.00	26	16.68	16.75	-26	791	-3.28%
2018/11/27	0	0.00	1	16.60	16.60	-1	798	-0.13%
2018/11/16	1	16.15	0	0.00	16.25	1	816	0.12%
2018/11/15	90	16.36	0	0.00	16.10	90	814	11.06%
2018/11/14	1	16.55	0	0.00	16.05	1	826	0.12%
2018/11/13	0	0.00	2	16.30	16.30	-2	832	-0.24%
2018/11/12	5	15.96	1	16.25	15.90	4	819	0.49%
2018/11/09	1	15.75	107	15.83	15.85	-106	806	-13.14%	大賣/鉅額交易
2018/11/08	3	15.35	0	0.00	15.80	3	793	0.38%
2018/11/07	104	15.22	0	0.00	15.25	104	794	13.08%	大買/鉅額交易
2018/10/24	0	0.00	5	14.70	14.85	-5	995	-0.50%
2018/10/19	0	0.00	1	14.75	14.90	-1	1,016	-0.10%
2018/10/15	1	15.25	0	0.00	15.25	1	1,115	0.09%
2018/10/11	5	15.05	0	0.00	15.05	5	1,136	0.44%
2018/10/05	5	17.25	0	0.00	17.05	5	1,214	0.41%
2018/10/03	0	0.00	5	18.05	17.85	-5	1,214	-0.41%
2018/09/07	5	17.85	3	17.90	17.65	2	1,566	0.13%
2018/09/06	117	18.48	116	18.57	18.15	1	1,609	0.06%	大買/大賣/
2018/09/05	0	0.00	3	17.70	17.85	-3	1,914	-0.16%
2018/09/04	0	0.00	1	17.50	17.90	-1	2,341	-0.04%
2018/09/03	5	17.64	0	0.00	17.50	5	2,365	0.21%
2018/08/31	1	17.35	0	0.00	17.60	1	2,381	0.04%
2018/08/30	1	17.55	0	0.00	17.45	1	2,434	0.04%
2018/08/28	0	0.00	1	17.20	17.10	-1	2,466	-0.04%
2018/08/24	1	17.20	5	17.05	16.95	-4	2,535	-0.16%
2018/08/21	5	16.65	0	0.00	16.75	5	2,679	0.19%
2018/08/13	1	16.80	0	0.00	16.65	1	2,715	0.04%
2018/08/09	3	17.32	0	0.00	17.25	3	2,684	0.11%
2018/08/08	5	17.55	0	0.00	17.50	5	2,675	0.19%
2018/08/06	0	0.00	2	17.90	17.85	-2	2,634	-0.08%
2018/07/30	0	0.00	1	18.95	18.90	-1	2,530	-0.04%
2018/07/26	1	18.80	0	0.00	18.85	1	2,515	0.04%
2018/07/25	169	18.99	169	18.91	18.80	0	2,505	0.00%	大買/大賣/
2018/07/18	0	0.00	10	19.50	19.50	-10	2,415	-0.41%
2018/07/17	0	0.00	1	19.60	19.25	-1	2,398	-0.04%
2018/07/16	0	0.00	1	19.25	19.25	-1	2,295	-0.04%
2018/07/13	0	0.00	12	19.39	19.40	-12	2,292	-0.52%
2018/07/12	11	19.00	1	19.15	19.10	10	2,283	0.44%
2018/07/05	3	19.32	1	19.20	19.00	2	2,236	0.09%
2018/07/04	1	19.15	0	0.00	19.55	1	2,231	0.04%
2018/06/27	1	18.80	0	0.00	18.60	1	2,146	0.05%
2018/06/26	0	0.00	1	18.85	18.80	-1	2,207	-0.05%
2018/06/25	1	19.05	0	0.00	19.00	1	2,195	0.05%
2018/06/19	10	19.80	8	20.10	19.65	2	2,154	0.09%
2018/06/14	67	20.67	76	20.60	20.40	-9	2,081	-0.43%
2018/06/13	14	21.88	9	21.47	21.05	5	2,053	0.24%
2018/06/12	14	21.41	7	21.00	21.65	7	1,724	0.41%
2018/06/11	3	19.68	0	0.00	19.70	3	1,306	0.23%
2018/06/08	3	19.60	0	0.00	19.25	3	1,310	0.23%
2018/06/07	0	0.00	2	19.75	19.85	-2	1,356	-0.15%
2018/06/05	0	0.00	1	19.20	19.00	-1	1,306	-0.08%
2018/06/04	0	0.00	1	19.10	19.05	-1	1,345	-0.07%
2018/06/01	2	19.60	0	0.00	19.10	2	1,329	0.15%
2018/05/31	0	0.00	1	19.05	19.40	-1	1,288	-0.08%
2018/05/30	12	19.17	4	19.00	19.15	8	1,319	0.61%
2018/05/29	4	19.10	0	0.00	19.20	4	1,272	0.31%
2018/05/28	44	18.32	49	18.27	18.35	-5	1,215	-0.41%
2018/05/23	10	17.94	0	0.00	17.90	10	1,304	0.77%
2018/05/21	0	0.00	4	17.73	17.80	-4	1,292	-0.31%
2018/05/09	1	17.60	0	0.00	17.70	1	1,381	0.07%
2018/05/07	20	17.35	0	0.00	17.40	20	1,397	1.43%
2018/04/23	0	0.00	4	17.70	17.65	-4	1,533	-0.26%
2018/04/20	0	0.00	2	17.90	17.90	-2	1,572	-0.13%
2018/04/18	0	18.15	0	0.00	17.80	0	1,605	0.00%
2018/04/10	4	18.50	0	0.00	18.25	4	1,882	0.21%
2018/04/09	0	0.00	1	18.65	18.65	-1	1,910	-0.05%
2018/04/03	0	19.15	0	0.00	18.85	0	2,132	0.00%
2018/04/02	0	19.40	1	19.25	19.25	-1	2,194	-0.05%
2018/03/27	2	19.25	0	0.00	19.35	2	2,223	0.09%
2018/03/21	10	19.80	0	0.00	19.85	10	2,338	0.43%
2018/03/20	0	0.00	1	20.00	19.70	-1	2,331	-0.04%
2018/03/19	2	20.25	10	20.30	20.05	-8	2,324	-0.34%
2018/03/15	45	20.00	45	20.11	19.75	0	2,244	0.00%
2018/03/14	0	0.00	1	19.85	19.85	-1	2,228	-0.04%
2018/03/13	1	19.55	4	19.49	19.65	-3	2,199	-0.14%
2018/03/12	0	0.00	6	19.10	19.00	-6	2,135	-0.28%
2018/03/08	0	0.00	9	18.90	19.15	-9	2,123	-0.42%
2018/03/06	0	0.00	11	19.05	18.75	-11	2,153	-0.51%
2018/03/05	11	19.00	0	0.00	18.50	11	2,153	0.51%
2018/03/02	9	18.60	1	18.65	18.90	8	2,111	0.38%
2018/03/01	21	18.71	20	18.90	19.00	1	2,110	0.05%
2018/02/26	7	18.89	5	19.09	18.85	2	2,200	0.09%
2018/02/23	9	19.08	0	0.00	19.40	9	2,158	0.42%
2018/02/09	2	16.58	2	16.75	16.85	0	2,119	0.00%
2018/02/07	1	17.50	0	0.00	17.50	1	2,126	0.05%
2018/02/06	5	17.05	0	0.00	17.20	5	2,147	0.23%
2018/01/22	0	0.00	7	19.50	19.55	-7	2,459	-0.28%
2018/01/17	0	0.00	2	20.20	20.30	-2	2,460	-0.08%
2018/01/16	66	20.50	68	20.53	20.25	-2	2,496	-0.08%
2018/01/15	2	20.08	1	20.20	19.85	1	2,494	0.04%
2018/01/12	1	19.70	0	0.00	20.00	1	2,594	0.04%
2018/01/11	0	0.00	3	19.50	19.60	-3	2,596	-0.12%
2018/01/10	3	19.38	0	0.00	19.40	3	2,603	0.12%
2018/01/09	10	19.95	0	0.00	19.85	10	2,612	0.38%
2018/01/05	4	20.65	0	0.00	20.40	4	2,613	0.15%
2018/01/03	7	20.50	0	0.00	20.30	7	2,447	0.29%
2018/01/02	0	0.00	3	20.25	20.10	-3	2,450	-0.12%