明基材 (8215)-富邦-花蓮券商分點個股進出

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
33.95
漲跌
--
漲幅
0.00%
成交量
504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－富邦-花蓮券商分點個股進出

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

富邦-花蓮券商分點個股進出
富邦-花蓮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
2024/04/19	1	33.05	0	0.00	33.15	1	1,592	0.06%
2024/04/16	1	33.70	0	0.00	33.45	1	1,573	0.06%
2024/04/12	0	0.00	1	34.65	34.60	-1	1,545	-0.06%
2024/04/11	1	35.00	0	0.00	34.85	1	1,533	0.07%
2024/04/10	7	35.19	2	35.30	35.20	5	1,521	0.33%
2024/04/08	0	0.00	1	34.65	34.70	-1	1,481	-0.07%
2024/04/03	5	34.65	0	0.00	34.45	5	1,476	0.34%
2024/04/02	3	34.45	0	0.00	34.10	3	1,454	0.21%
2024/04/01	3	34.93	0	0.00	34.55	3	1,449	0.21%
2024/03/28	2	34.30	0	0.00	34.05	2	1,427	0.14%
2024/03/25	0	0.00	1	34.45	34.35	-1	1,415	-0.07%
2024/03/19	1	33.70	0	0.00	33.70	1	1,426	0.07%
2024/03/11	0	0.00	3	34.20	34.15	-3	1,431	-0.21%
2024/03/07	0	0.00	10	34.13	34.05	-10	1,464	-0.68%
2024/03/06	0	0.00	6	34.25	34.50	-6	1,455	-0.41%
2024/03/04	1	34.50	0	0.00	34.40	1	1,457	0.07%
2024/03/01	1	34.30	0	0.00	34.20	1	1,455	0.07%
2024/02/29	0	0.00	2	34.40	34.40	-2	1,448	-0.14%
2024/02/23	6	35.59	0	0.00	35.40	6	1,385	0.43%
2024/02/22	3	37.15	1	37.20	37.20	2	1,316	0.15%
2024/02/21	3	36.92	0	0.00	36.95	3	1,297	0.23%
2024/02/20	0	0.00	2	36.95	36.60	-2	1,298	-0.15%
2024/02/19	0	0.00	4	37.28	37.25	-4	1,280	-0.31%
2024/02/16	3	37.13	1	37.40	37.30	2	1,236	0.16%
2024/02/15	5	36.05	1	35.75	36.00	4	1,121	0.36%
2024/02/01	2	34.85	0	0.00	34.75	2	1,073	0.19%
2024/01/30	1	35.45	0	0.00	35.30	1	1,071	0.09%
2024/01/29	1	36.45	0	0.00	35.45	1	1,072	0.09%
2024/01/26	1	36.05	0	0.00	36.10	1	1,029	0.10%
2024/01/24	1	35.20	1	35.00	35.15	0	978	0.00%
2024/01/23	1	35.80	2	35.35	34.85	-1	968	-0.10%
2024/01/22	2	34.95	0	0.00	35.10	2	937	0.21%
2024/01/19	14	35.34	1	35.25	35.65	13	921	1.41%
2024/01/11	0	0.00	3	34.00	34.00	-3	771	-0.39%
2024/01/10	0	33.95	0	0.00	33.70	0	791	0.00%
2024/01/05	5	34.30	0	0.00	34.25	5	789	0.63%
2024/01/02	2	34.50	0	0.00	34.55	2	801	0.25%
2023/12/27	2	34.50	0.4	34.42	34.45	1.6	861	0.19%
2023/12/22	0	0.00	5	33.90	33.95	-5	859	-0.58%
2023/12/19	0	0.00	4	33.85	33.85	-4	864	-0.46%
2023/12/15	4	34.55	5	34.40	34.40	-1	857	-0.12%
2023/12/14	0	0.00	1	34.45	34.40	-1	861	-0.12%
2023/12/12	0.1	34.15	0	0.00	34.00	0.1	857	0.01%
2023/12/11	0	0.00	6	34.25	34.15	-6	854	-0.70%
2023/12/08	0.1	34.23	4	34.13	34.20	-3.9	856	-0.46%
2023/12/07	0.1	34.25	5	34.15	34.15	-5	852	-0.58%
2023/12/06	0.2	34.25	0	0.00	34.15	0.2	860	0.02%
2023/12/05	3	34.53	0	0.00	34.35	3	847	0.35%
2023/12/04	0	0.00	2	35.80	35.80	-2	808	-0.25%
2023/11/29	0	0.00	3	35.55	35.55	-3	817	-0.37%
2023/11/28	0	0.00	1	35.50	35.70	-1	821	-0.12%
2023/11/27	3	35.30	1	35.50	35.35	2	821	0.24%
2023/11/21	0	0.00	2	35.50	35.55	-2	870	-0.23%
2023/11/20	0	0.00	5	35.35	35.50	-5	873	-0.57%
2023/11/07	0	0.00	7	34.55	34.65	-7	1,010	-0.69%
2023/10/24	2	34.15	0	0.00	34.45	2	1,867	0.11%
2023/10/20	0	0.00	3	33.68	34.05	-3	1,964	-0.15%
2023/10/18	0	0.00	1	34.15	34.40	-1	2,062	-0.05%
2023/10/11	1	34.90	0	0.00	34.85	1	2,812	0.04%
2023/10/06	1	35.60	0	0.00	35.45	1	2,884	0.03%
2023/10/05	12	35.68	7	35.70	35.65	5	2,943	0.17%
2023/10/04	9	35.22	3	35.68	35.05	6	3,025	0.20%
2023/09/27	2	34.70	0	0.00	34.75	2	4,229	0.05%
2023/09/26	0	0.00	8	34.90	34.90	-8	4,290	-0.19%
2023/09/25	0	0.00	4	35.55	35.20	-4	4,334	-0.09%
2023/09/15	1	35.45	0	0.00	35.50	1	4,485	0.02%
2023/09/13	0	0.00	10	35.30	35.30	-10	4,545	-0.22%
2023/09/12	11	34.74	0	0.00	34.80	11	4,569	0.24%
2023/09/05	8	36.10	0	0.00	36.10	8	4,748	0.17%
2023/09/04	1	35.35	1	35.55	35.55	0	4,774	0.00%
2023/08/29	0	0.00	4	34.55	34.75	-4	5,012	-0.08%
2023/08/28	2	34.55	1	34.55	34.40	1	5,041	0.02%
2023/08/25	4	34.80	0	0.00	34.95	4	5,051	0.08%
2023/08/24	0	35.45	0	0.00	35.50	0	5,031	0.00%
2023/08/22	0	0.00	3	35.80	35.45	-3	5,050	-0.06%
2023/08/18	1	35.45	3	35.10	35.25	-2	5,051	-0.04%
2023/08/10	2	37.40	0	0.00	37.10	2	5,036	0.04%
2023/08/09	1	38.50	1	39.05	39.05	0	4,974	0.00%
2023/08/08	1	39.65	1	39.35	39.40	0	4,942	0.00%
2023/08/07	1	38.80	1	38.15	39.10	0	4,911	0.00%
2023/08/04	34	39.31	1	38.75	38.75	33	4,862	0.68%
2023/08/02	1	41.90	0	0.00	42.95	1	4,675	0.02%
2023/08/01	0	0.00	6	42.16	42.40	-6	4,525	-0.13%
2023/07/31	5	42.10	1	42.50	41.85	4	4,764	0.08%
2023/07/28	21	41.00	1	41.45	41.60	20	4,726	0.42%
2023/07/24	2	40.55	1	41.00	40.80	1	4,848	0.02%
2023/07/20	6	42.52	9	42.54	42.05	-3	4,901	-0.06%
2023/07/19	0	0.00	5	42.49	42.25	-5	4,789	-0.10%
2023/07/18	7	40.71	0	0.00	40.25	7	4,627	0.15%
2023/07/17	0	0.00	11	43.17	43.30	-11	4,507	-0.24%
2023/07/13	3	41.47	0	0.00	41.05	3	4,503	0.07%
2023/07/12	13	41.12	1	41.55	41.40	12	4,568	0.26%
2023/07/11	0	0.00	1	41.10	41.40	-1	4,538	-0.02%
2023/07/10	10	40.80	4	40.46	40.55	6	4,495	0.13%
2023/07/07	2	39.45	15	39.93	40.10	-13	4,498	-0.29%
2023/07/06	66	42.26	2	41.38	40.35	64	4,363	1.47%
2023/07/05	7	43.05	19	44.36	44.60	-12	3,551	-0.34%
2023/07/04	0	0.00	3	40.25	40.55	-3	3,406	-0.09%
2023/06/29	0	0.00	5	38.85	39.25	-5	3,299	-0.15%
2023/06/28	0	0.00	1	39.85	39.40	-1	3,272	-0.03%
2023/06/27	0	0.00	5	39.10	39.10	-5	3,262	-0.15%
2023/06/26	1	39.95	2	39.90	39.75	-1	3,242	-0.03%
2023/06/14	13	39.53	2	39.68	39.30	11	3,150	0.35%
2023/06/13	5	38.75	0	0.00	39.05	5	3,095	0.16%
2023/06/12	0	0.00	1	39.30	38.65	-1	3,072	-0.03%
2023/06/09	1	38.95	1	39.60	38.95	0	3,045	0.00%
2023/06/08	1	38.80	2	38.85	38.70	-1	3,006	-0.03%
2023/06/06	0	0.00	4	38.45	38.60	-4	2,997	-0.13%
2023/06/05	5	38.31	10	38.34	38.25	-5	3,025	-0.17%
2023/06/02	20	36.30	1	36.10	36.65	19	2,937	0.65%
2023/05/24	1	35.05	0	0.00	35.25	1	3,075	0.03%
2023/05/22	10	35.20	0	0.00	35.30	10	3,168	0.32%
2023/05/19	0	0.00	1	35.15	35.10	-1	3,203	-0.03%
2023/05/09	1	33.50	0	0.00	33.50	1	3,318	0.03%
2023/05/08	6	34.42	0	0.00	34.45	6	3,297	0.18%
2023/05/05	17	35.03	5.1	34.83	34.65	11.9	3,423	0.35%
2023/05/04	1	38.40	0	0.00	38.45	1	3,521	0.03%
2023/05/03	3	38.37	1	39.15	38.15	2	3,522	0.06%
2023/04/28	4	38.28	0	0.00	38.00	4	3,500	0.11%
2023/04/27	3	38.80	5	38.86	38.50	-2	3,449	-0.06%
2023/04/26	1	37.85	0	0.00	37.65	1	3,315	0.03%
2023/04/25	8	39.50	3	38.20	38.00	5	3,282	0.15%
2023/04/24	1	38.50	0	0.00	39.00	1	3,153	0.03%
2023/04/19	0	0.00	2	40.78	40.65	-2	2,984	-0.07%
2023/04/18	0	0.00	3	40.32	40.15	-3	2,920	-0.10%
2023/04/17	1	39.95	0.2	40.10	40.10	0.8	2,795	0.03%
2023/04/14	0	0.00	4	38.88	38.60	-4	2,659	-0.15%
2023/04/12	0	0.00	2	38.60	38.75	-2	2,566	-0.08%
2023/04/11	0	0.00	4	37.20	37.10	-4	2,439	-0.16%
2023/03/31	1	36.30	0	0.00	36.25	1	2,419	0.04%
2023/03/28	1	37.75	1	37.35	36.45	0	2,544	0.00%
2023/03/23	2	37.15	0	0.00	37.15	2	2,509	0.08%
2023/03/22	1	37.55	0	0.00	37.50	1	2,492	0.04%
2023/03/21	0	0.00	1	37.75	37.85	-1	2,477	-0.04%
2023/03/20	3	37.10	0	0.00	37.05	3	2,462	0.12%
2023/03/17	0	0.00	8	36.93	36.90	-8	2,460	-0.33%
2023/03/16	6	36.68	0	0.00	36.65	6	2,457	0.24%
2023/03/15	0	0.00	3	36.88	36.80	-3	2,473	-0.12%
2023/03/13	1	36.75	0	0.00	36.75	1	2,566	0.04%
2023/03/10	3	36.97	6	36.84	36.80	-3	2,584	-0.12%
2023/03/09	3	38.25	6	37.77	37.50	-3	2,574	-0.12%
2023/03/08	2	38.70	2	38.55	38.70	0	2,547	0.00%
2023/03/07	3	37.87	1	38.05	38.10	2	2,609	0.08%
2023/03/06	3	37.70	0	0.00	37.90	3	2,610	0.11%
2023/03/03	10	37.12	6	37.48	37.70	4	2,568	0.16%
2023/03/02	3	36.65	0	0.00	36.45	3	2,511	0.12%
2023/03/01	1	36.45	0	0.00	36.75	1	2,499	0.04%
2023/02/23	0	0.00	1	36.80	36.95	-1	2,443	-0.04%
2023/02/22	2	36.90	0	0.00	36.90	2	2,427	0.08%
2023/02/21	0	0.00	7	36.91	36.90	-7	2,414	-0.29%
2023/02/20	0	0.00	4	37.10	37.10	-4	2,390	-0.17%
2023/02/17	0	0.00	30	36.55	36.55	-30	2,328	-1.29%
2023/02/16	11	36.29	0	0.00	36.15	11	2,290	0.48%
2023/02/15	10	35.55	0	0.00	35.90	10	2,270	0.44%
2023/02/14	17	35.94	0	0.00	35.70	17	2,261	0.75%
2023/02/08	0	0.00	1	35.55	35.60	-1	2,228	-0.04%
2023/02/07	1	35.50	1	35.75	35.75	0	2,220	0.00%
2023/02/06	3	35.75	0	0.00	35.50	3	2,233	0.13%
2023/02/03	0	0.00	10	35.20	35.00	-10	2,185	-0.46%
2023/02/02	3	35.05	2	35.38	35.90	1	2,013	0.05%
2023/02/01	0	0.00	1	33.90	33.95	-1	1,624	-0.06%
2023/01/31	0	0.00	2	33.73	33.85	-2	1,601	-0.12%
2023/01/12	0	0.00	1	32.20	32.10	-1	1,589	-0.06%
2023/01/11	0	0.00	30	32.37	32.30	-30	1,620	-1.85%
2023/01/06	0	0.00	1	32.75	32.80	-1	1,652	-0.06%
2023/01/04	0	0.00	2	32.30	32.55	-2	1,658	-0.12%
2022/12/28	1	32.40	2	32.20	32.10	-1	1,668	-0.06%
2022/12/23	2	32.28	0	0.00	32.20	2	1,671	0.12%
2022/12/22	2	33.60	0	0.00	33.10	2	1,662	0.12%
2022/12/21	0	0.00	3	32.97	33.20	-3	1,588	-0.19%
2022/12/20	0	0.00	2	32.70	31.50	-2	1,551	-0.13%
2022/12/15	3	32.85	0	0.00	32.80	3	1,543	0.19%
2022/12/14	0	0.00	1	32.95	32.80	-1	1,552	-0.06%
2022/12/12	0	0.00	1	33.10	32.95	-1	1,543	-0.06%
2022/12/09	0	0.00	1	32.70	32.65	-1	1,537	-0.07%
2022/12/08	0	0.00	6	32.85	32.85	-6	1,533	-0.39%
2022/12/07	1	33.05	0	0.00	32.75	1	1,531	0.07%
2022/12/06	34	33.82	0	0.00	33.00	34	1,504	2.26%
2022/12/05	1	33.45	1	33.60	33.45	0	1,434	0.00%
2022/12/02	1	33.05	6	33.40	33.20	-5	1,393	-0.36%
2022/12/01	0	0.00	1	33.10	32.75	-1	1,363	-0.07%
2022/11/30	3	32.75	0	0.00	32.70	3	1,351	0.22%
2022/11/29	5	32.74	4	33.18	32.50	1	1,338	0.07%
2022/11/28	0	0.00	1	32.25	32.35	-1	1,195	-0.08%
2022/11/24	0	0.00	1	32.15	32.00	-1	1,166	-0.09%
2022/11/23	0	0.00	1	31.60	31.50	-1	1,123	-0.09%
2022/11/22	2	31.05	0	0.00	31.05	2	1,130	0.18%
2022/11/18	1	31.55	0	0.00	31.25	1	1,183	0.08%
2022/11/17	3	31.72	1	31.75	31.65	2	1,192	0.17%
2022/11/14	2	31.90	1	31.85	31.80	1	1,408	0.07%
2022/11/11	0	0.00	1	31.80	31.45	-1	1,432	-0.07%
2022/11/10	1	31.70	0	0.00	31.55	1	1,412	0.07%
2022/11/08	0	0.00	1	31.30	31.35	-1	1,374	-0.07%
2022/11/07	0	0.00	31	31.10	31.10	-31	1,365	-2.27%
2022/11/03	0	0.00	2	31.35	31.00	-2	1,362	-0.15%
2022/11/02	1	30.80	6	31.00	30.25	-5	1,291	-0.39%
2022/11/01	0	0.00	9	29.60	29.60	-9	1,260	-0.71%
2022/10/31	0	0.00	1	29.15	29.10	-1	1,258	-0.08%
2022/10/26	0	0.00	1	29.10	28.40	-1	1,281	-0.08%
2022/10/21	1	28.60	0	0.00	28.60	1	1,340	0.07%
2022/10/19	1	28.25	0	0.00	28.35	1	1,313	0.08%
2022/10/13	4	26.90	0	0.00	25.60	4	1,441	0.28%
2022/10/11	1	28.00	0	0.00	28.05	1	1,433	0.07%
2022/10/07	9	29.10	0	0.00	29.15	9	1,444	0.62%
2022/10/06	1	28.80	0	0.00	29.10	1	1,481	0.07%
2022/09/28	1	28.40	0	0.00	27.90	1	1,559	0.06%
2022/09/26	1	29.15	0	0.00	29.05	1	1,585	0.06%
2022/09/23	1	29.90	0	0.00	30.05	1	1,637	0.06%
2022/09/22	1	30.10	0	0.00	30.50	1	1,657	0.06%
2022/09/21	30	30.60	0	0.00	30.45	30	1,664	1.80%
2022/09/12	0	0.00	1	31.10	31.15	-1	1,832	-0.05%
2022/09/07	1	29.80	0	0.00	30.00	1	2,118	0.05%
2022/09/05	1	30.80	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	1	32.00	31.95	-1	2,349	-0.04%
2022/08/29	5	31.90	0	0.00	31.90	5	2,373	0.21%
2022/08/26	0	0.00	2	32.28	32.40	-2	2,385	-0.08%
2022/08/24	3	31.77	3	31.70	31.50	0	2,388	0.00%
2022/08/23	2	31.95	2	31.85	31.85	0	2,393	0.00%
2022/08/22	2	32.60	2	32.30	32.30	0	2,419	0.00%
2022/08/19	34	32.73	35	33.49	33.05	-1	2,511	-0.04%
2022/08/18	0	0.00	11	31.95	32.05	-11	2,350	-0.47%
2022/08/10	1	30.45	0	0.00	30.35	1	2,743	0.04%
2022/08/08	2	30.10	1	30.75	30.70	1	2,918	0.03%
2022/08/01	1	31.05	0	0.00	31.05	1	3,004	0.03%
2022/07/22	10	31.61	0	0.00	31.45	10	3,145	0.32%
2022/07/19	2	29.25	0	0.00	29.30	2	3,063	0.07%
2022/07/18	0	0.00	2	29.10	29.20	-2	3,218	-0.06%
2022/07/13	0	0.00	1	29.20	29.20	-1	3,230	-0.03%
2022/07/12	3	28.50	0	0.00	28.55	3	3,235	0.09%
2022/07/11	5	29.70	0	0.00	29.60	5	3,242	0.15%
2022/07/05	0	0.00	3	29.05	29.35	-3	3,256	-0.09%
2022/07/01	2	29.50	10	28.65	28.70	-8	3,339	-0.24%
2022/06/30	1	31.50	0	0.00	31.40	1	3,293	0.03%
2022/06/20	2	32.35	1	31.70	31.70	1	3,494	0.03%
2022/06/17	1	34.15	0	0.00	33.85	1	3,459	0.03%
2022/06/16	7	36.01	2	36.35	34.75	5	3,417	0.15%
2022/06/13	1	34.95	1	35.45	35.10	0	3,219	0.00%
2022/06/10	3	36.35	3	36.30	36.45	0	3,184	0.00%
2022/06/09	3	36.23	3	36.35	36.35	0	3,138	0.00%
2022/06/08	5	35.30	0	0.00	35.15	5	3,047	0.16%
2022/05/30	1	35.70	0	0.00	35.75	1	3,023	0.03%
2022/05/27	5	36.07	0	0.00	36.00	5	2,994	0.17%
2022/05/26	0	0.00	3	35.85	36.05	-3	2,891	-0.10%
2022/05/24	5	34.95	0	0.00	34.95	5	2,874	0.17%
2022/05/23	1	35.10	10	35.60	35.10	-9	2,862	-0.31%
2022/05/20	3	36.20	3	35.85	35.90	0	2,818	0.00%
2022/05/19	3	35.95	0	0.00	36.35	3	2,729	0.11%
2022/05/18	4	35.65	6	35.87	36.10	-2	2,642	-0.08%
2022/05/17	1	34.79	6	34.95	35.05	-5	2,542	-0.20%
2022/05/16	5	33.10	1	33.50	33.45	4	2,412	0.17%
2022/05/12	1	31.90	0	0.00	31.80	1	2,391	0.04%
2022/05/10	1	32.60	0	0.00	32.95	1	2,378	0.04%
2022/05/09	5	34.35	0	0.00	33.65	5	2,366	0.21%
2022/05/06	0	0.00	1	35.45	35.05	-1	2,346	-0.04%
2022/05/05	1	35.20	7	34.79	35.15	-6	2,275	-0.26%
2022/05/04	10	33.05	0	0.00	33.05	10	2,191	0.46%
2022/04/29	4	32.00	0	0.00	31.80	4	2,203	0.18%
2022/04/25	4	33.09	0	0.00	32.85	4	2,328	0.17%
2022/04/22	10	34.90	2	35.50	34.70	8	2,308	0.35%
2022/04/19	0	0.00	10	33.15	33.10	-10	2,202	-0.45%
2022/04/15	3	33.38	0	0.00	33.25	3	2,231	0.13%
2022/04/13	1	34.10	0	0.00	34.20	1	2,295	0.04%
2022/04/12	1	33.50	0	0.00	33.60	1	2,347	0.04%
2022/04/11	0	35.50	3	34.90	34.45	-3	2,366	-0.13%
2022/04/07	4	35.90	2	36.50	34.60	2	2,431	0.08%
2022/04/06	0	0.00	5	35.35	35.60	-5	2,409	-0.21%
2022/03/30	0	0.00	3	37.05	36.70	-3	2,546	-0.12%
2022/03/29	0	0.00	1	36.90	36.50	-1	2,615	-0.04%
2022/03/28	0	0.00	1	35.85	36.10	-1	2,514	-0.04%
2022/03/25	0	0.00	1	35.50	35.55	-1	2,535	-0.04%
2022/03/23	1	35.50	0	0.00	35.35	1	2,688	0.04%
2022/03/18	2	34.83	1	34.90	35.10	1	4,152	0.02%
2022/03/17	1	34.70	0	0.00	34.80	1	5,236	0.02%
2022/03/11	0	0.00	3	33.90	34.10	-3	6,021	-0.05%
2022/03/09	10	32.70	0	0.00	32.85	10	6,230	0.16%
2022/03/07	2	32.73	0	0.00	32.30	2	7,098	0.03%
2022/03/03	1	34.15	0	0.00	34.20	1	7,554	0.01%
2022/02/24	1	34.15	0	0.00	33.65	1	8,227	0.01%
2022/02/22	3	34.45	5	34.40	34.65	-2	8,693	-0.02%
2022/02/11	3	36.10	0	0.00	36.05	3	9,509	0.03%
2022/02/08	4	36.04	2	35.85	36.10	2	9,738	0.02%
2022/01/26	0	0.00	11	34.40	34.10	-11	10,029	-0.11%
2022/01/25	1	34.50	1	34.50	34.30	0	10,385	0.00%
2022/01/21	1	35.90	0	0.00	35.80	1	12,009	0.01%
2022/01/20	3	37.15	3	36.55	36.80	0	12,433	0.00%
2022/01/19	0	0.00	2	36.98	36.95	-2	12,517	-0.02%
2022/01/18	0	0.00	4	36.70	36.15	-4	12,605	-0.03%
2022/01/14	1	34.90	0	0.00	35.05	1	12,778	0.01%
2022/01/11	2	36.30	0	0.00	36.15	2	12,947	0.02%
2022/01/10	0	0.00	28	37.01	37.00	-28	12,953	-0.22%
2022/01/07	0	0.00	9	36.94	36.75	-9	13,004	-0.07%
2022/01/03	4	37.30	0	0.00	37.50	4	13,192	0.03%
2021/12/30	2	37.85	1	37.90	37.95	1	13,180	0.01%
2021/12/29	6	38.20	0	0.00	38.00	6	13,281	0.05%
2021/12/23	2	39.13	1	38.55	38.55	1	13,327	0.01%
2021/12/22	1	38.30	0	0.00	38.30	1	13,250	0.01%
2021/12/21	0	0.00	2	38.40	38.40	-2	13,251	-0.02%
2021/12/20	0	0.00	1	37.90	37.90	-1	13,259	-0.01%
2021/12/17	4.7	37.78	15	37.75	37.70	-10.3	13,412	-0.08%
2021/12/16	28	38.80	0	0.00	38.60	28	13,324	0.21%
2021/12/15	63	38.94	2	39.13	38.85	61	13,179	0.46%
2021/12/14	25	42.56	3	42.92	39.35	22	12,976	0.17%
2021/12/13	20	41.12	24	42.75	43.50	-4	11,952	-0.03%
2021/12/10	16.3	39.60	25	39.61	39.55	-8.7	10,869	-0.08%
2021/12/09	1	37.80	7	38.59	38.60	-6	10,462	-0.06%
2021/12/08	2	37.45	1	37.05	37.05	1	10,246	0.01%
2021/12/06	6	37.35	0	0.00	37.20	6	10,273	0.06%
2021/12/03	4	38.05	0	0.00	37.95	4	10,269	0.04%
2021/12/02	70	40.09	6	39.78	37.75	64	10,263	0.62%
2021/12/01	4	39.01	3	39.05	38.95	1	9,750	0.01%
2021/11/30	1	38.85	8	38.96	39.10	-7	9,767	-0.07%
2021/11/29	1	36.00	3	35.42	37.05	-2	9,686	-0.02%
2021/11/26	2	38.40	2	37.30	36.85	0	9,677	0.00%
2021/11/25	0	0.00	1	38.20	38.75	-1	9,756	-0.01%
2021/11/24	1	38.30	0	0.00	38.20	1	9,763	0.01%
2021/11/23	0	0.00	5	37.45	38.30	-5	9,871	-0.05%
2021/11/22	8	38.73	0	0.00	37.95	8	10,493	0.08%
2021/11/19	4	38.76	8	38.63	38.80	-4	10,488	-0.04%
2021/11/18	12	38.04	4	38.14	38.30	8	10,517	0.08%
2021/11/17	0	0.00	1	37.50	37.45	-1	10,602	-0.01%
2021/11/16	0	0.00	10	36.25	36.40	-10	11,184	-0.09%
2021/11/15	0	0.00	1	37.40	37.45	-1	12,039	-0.01%
2021/11/12	2	36.05	1	36.35	36.60	1	12,312	0.01%
2021/11/11	6	36.43	5	36.50	36.00	1	12,451	0.01%
2021/11/10	1	36.60	0	0.00	36.55	1	12,564	0.01%
2021/11/09	0	0.00	3	38.05	37.70	-3	12,644	-0.02%
2021/11/08	1	36.80	0	0.00	36.80	1	12,806	0.01%
2021/11/05	3	37.47	1	37.50	37.25	2	13,206	0.02%
2021/11/04	9	37.79	6	37.90	37.90	3	14,049	0.02%
2021/11/03	5	37.23	11.3	37.25	37.90	-6.3	14,207	-0.04%
2021/11/02	52	37.55	34	37.10	36.90	18	14,305	0.13%
2021/11/01	11.3	39.38	16	39.47	39.40	-4.7	14,228	-0.03%
2021/10/29	30	37.53	17	38.69	39.35	13	13,985	0.09%
2021/10/28	9	35.39	16	34.92	35.90	-7	13,536	-0.05%
2021/10/27	10	34.06	4	33.43	34.15	6	13,749	0.04%
2021/10/26	5	33.30	0	0.00	33.10	5	14,509	0.03%
2021/10/25	25	33.13	28	33.41	34.20	-3	14,991	-0.02%
2021/10/22	6	31.88	4	32.25	31.85	2	15,325	0.01%
2021/10/20	6	32.87	8	32.32	32.90	-2	16,686	-0.01%
2021/10/19	6	32.17	6	31.43	32.05	0	17,653	0.00%
2021/10/18	8	30.98	7	30.96	31.30	1	17,958	0.01%
2021/10/15	5	31.45	11	31.22	31.45	-6	18,242	-0.03%
2021/10/14	16	30.71	6	31.18	30.30	10	18,391	0.05%
2021/10/13	18	31.43	16	31.67	31.15	2	18,666	0.01%
2021/10/12	0	0.00	1	31.00	31.15	-1	18,875	-0.01%
2021/10/08	4	31.55	0	0.00	31.50	4	18,874	0.02%
2021/10/07	6	32.03	5	31.79	32.05	1	18,928	0.01%
2021/10/06	18	32.32	7	32.65	31.55	11	19,165	0.06%
2021/10/05	4	30.98	6	31.77	33.25	-2	19,070	-0.01%
2021/10/04	2	32.48	0	0.00	31.55	2	18,999	0.01%
2021/10/01	2	33.70	15	33.43	33.35	-13	18,990	-0.07%
2021/09/30	1	34.95	0	0.00	35.35	1	18,955	0.01%
2021/09/29	1	34.65	1	34.55	34.55	0	18,937	0.00%
2021/09/27	2	36.80	0	0.00	36.85	2	18,930	0.01%
2021/09/24	8	36.53	2	36.20	36.50	6	18,892	0.03%
2021/09/23	1	35.80	0	0.00	35.15	1	18,689	0.01%
2021/09/22	1	35.00	2	35.33	35.35	-1	18,692	-0.01%
2021/09/17	2	36.03	2	35.60	35.60	0	18,662	0.00%
2021/09/16	3	36.38	0	0.00	36.10	3	18,681	0.02%
2021/09/14	7	36.13	2	36.58	35.80	5	18,622	0.03%
2021/09/13	2	36.65	0	0.00	36.70	2	18,560	0.01%
2021/09/10	5	36.81	0	0.00	36.80	5	18,552	0.03%
2021/09/09	6	36.29	6	35.84	36.25	0	18,523	0.00%
2021/09/08	4	35.86	3	36.30	35.60	1	18,477	0.01%
2021/09/07	6	36.20	6	36.10	36.70	0	18,430	0.00%
2021/09/06	8	37.14	10	37.18	36.15	-2	18,290	-0.01%
2021/09/03	4	37.73	8	38.03	38.10	-4	18,103	-0.02%
2021/09/02	11	38.72	1	39.90	38.00	10	17,910	0.06%
2021/09/01	8	39.41	6	39.54	40.20	2	17,664	0.01%
2021/08/31	12	39.57	17	39.49	39.30	-5	17,524	-0.03%
2021/08/30	14	39.12	11	38.99	38.95	3	17,318	0.02%
2021/08/27	44	39.82	39	39.31	39.35	5	17,206	0.03%
2021/08/26	8	39.63	26	40.10	39.80	-18	16,887	-0.11%
2021/08/25	8	38.46	16	38.01	37.95	-8	16,094	-0.05%
2021/08/24	17	38.92	26	38.47	37.95	-9	16,073	-0.06%
2021/08/23	30	39.43	14	39.36	39.50	16	15,787	0.10%
2021/08/20	41	38.45	35.2	38.98	39.30	5.8	15,377	0.04%
2021/08/19	19.2	38.03	26	38.36	37.55	-6.8	14,675	-0.05%
2021/08/18	23	36.14	21	35.14	37.00	2	13,750	0.01%
2021/08/17	4	34.74	0	0.00	33.65	4	13,434	0.03%
2021/08/16	3	34.67	8	34.37	34.95	-5	13,260	-0.04%
2021/08/13	3	36.62	0	0.00	35.50	3	13,078	0.02%
2021/08/12	9	37.15	8	36.65	37.90	1	12,924	0.01%
2021/08/11	11	37.66	5	36.90	37.00	6	12,724	0.05%
2021/08/10	42	41.34	19	41.68	39.80	23	12,306	0.19%
2021/08/09	2	40.13	0	0.00	39.85	2	11,409	0.02%
2021/08/06	5	38.99	16	40.06	40.25	-11	11,152	-0.10%
2021/08/05	50	40.06	85	39.95	39.60	-35	10,921	-0.32%
2021/08/04	44	39.62	0	0.00	39.25	44	10,700	0.41%
2021/08/03	14	41.71	14	41.94	41.40	0	10,364	0.00%
2021/08/02	38	41.09	22	41.07	41.40	16	9,930	0.16%
2021/07/30	30.2	40.46	43	40.84	41.00	-12.8	9,299	-0.14%
2021/07/29	22	39.03	25	39.78	38.10	-3	8,425	-0.04%
2021/07/28	68	36.00	34	36.99	36.80	34	7,827	0.43%
2021/07/27	34	38.09	60	38.77	38.75	-26	7,352	-0.35%
2021/07/26	0	0.00	7	36.13	36.70	-7	6,195	-0.11%
2021/07/23	40	35.60	59	35.75	33.40	-19	6,082	-0.31%
2021/07/22	11	33.70	13	34.70	34.70	-2	5,293	-0.04%
2021/07/21	5	30.40	7	31.79	32.25	-2	4,968	-0.04%
2021/07/20	2	30.45	11	30.30	30.90	-9	4,687	-0.19%
2021/07/19	34	30.50	21	30.63	30.25	13	4,519	0.29%
2021/07/16	5	29.50	0	0.00	29.90	5	4,292	0.12%
2021/07/13	13	29.20	2	28.40	28.00	11	3,913	0.28%
2021/07/12	2	27.55	0	0.00	27.80	2	3,649	0.05%
2021/07/05	1	27.00	1	27.05	27.15	0	4,285	0.00%
2021/07/02	0	0.00	8	26.44	26.50	-8	4,298	-0.19%
2021/06/28	2	26.33	0	0.00	26.50	2	4,436	0.05%
2021/06/25	0	0.00	1	26.45	26.30	-1	4,591	-0.02%
2021/06/22	0	0.00	14	24.70	24.50	-14	4,760	-0.29%
2021/06/18	14	25.65	0	0.00	25.65	14	5,002	0.28%
2021/06/16	1	25.40	0	0.00	25.25	1	5,141	0.02%
2021/06/04	1	26.60	2	26.80	26.55	-1	5,328	-0.02%
2021/06/03	0	0.00	4	27.06	27.00	-4	5,336	-0.07%
2021/06/02	0	0.00	6	26.67	26.80	-6	5,317	-0.11%
2021/06/01	10	27.50	9	27.43	27.50	1	5,303	0.02%
2021/05/31	3	26.65	0	0.00	26.60	3	5,190	0.06%
2021/05/28	5	25.85	0	0.00	26.25	5	5,173	0.10%
2021/05/27	0	0.00	2	25.00	25.20	-2	5,190	-0.04%
2021/05/25	7	25.36	13	25.42	25.15	-6	5,260	-0.11%
2021/05/20	10	24.60	0	0.00	24.30	10	5,407	0.18%
2021/05/19	0	0.00	23	25.16	25.25	-23	5,433	-0.42%
2021/05/18	0	0.00	30	23.90	23.90	-30	5,418	-0.55%
2021/05/17	0	0.00	10	21.60	21.75	-10	5,446	-0.18%
2021/05/12	10	23.60	0	0.00	23.65	10	6,270	0.16%
2021/05/11	35	26.67	1	26.55	26.20	34	6,272	0.54%
2021/05/10	0	0.00	2	28.70	28.75	-2	6,266	-0.03%
2021/05/06	2	27.98	0	0.00	28.15	2	6,515	0.03%
2021/05/05	2	28.80	0	0.00	28.15	2	6,763	0.03%
2021/05/04	1	28.40	4	27.45	28.80	-3	6,860	-0.04%
2021/05/03	2	31.13	0	0.00	30.05	2	6,926	0.03%
2021/04/29	21	32.64	0	0.00	32.45	21	6,948	0.30%
2021/04/28	14	34.33	30	34.08	33.45	-16	7,131	-0.22%
2021/04/27	0	0.00	20	33.05	32.75	-20	6,928	-0.29%
2021/04/26	0	0.00	3	32.63	32.65	-3	6,963	-0.04%
2021/04/23	2	32.60	10	32.55	32.60	-8	7,214	-0.11%
2021/04/21	11	32.03	0	0.00	32.50	11	7,094	0.16%
2021/04/15	0	0.00	1	31.05	30.90	-1	7,250	-0.01%
2021/04/14	1	31.10	0	0.00	30.90	1	7,341	0.01%
2021/04/13	3	33.07	2	34.20	31.95	1	8,162	0.01%
2021/04/12	1	34.15	2	34.65	34.75	-1	8,437	-0.01%
2021/04/09	18	33.63	14	33.34	33.55	4	8,379	0.05%
2021/04/08	1	32.65	0	0.00	32.40	1	8,103	0.01%
2021/04/07	7	32.11	4	32.51	32.35	3	8,157	0.04%
2021/04/06	1	32.60	6	32.27	32.35	-5	8,262	-0.06%
2021/04/01	2	31.95	1	31.90	31.75	1	8,370	0.01%
2021/03/31	0	0.00	8	32.06	32.15	-8	8,374	-0.10%
2021/03/30	3	32.48	3	32.48	32.15	0	8,386	0.00%
2021/03/29	7	31.87	10	31.83	31.50	-3	8,317	-0.04%
2021/03/24	0	0.00	7	30.90	30.80	-7	8,184	-0.09%
2021/03/23	10	31.45	1	32.05	30.65	9	8,173	0.11%
2021/03/22	11	31.04	0	0.00	30.75	11	7,952	0.14%
2021/03/18	4	30.45	0	0.00	30.70	4	7,908	0.05%
2021/03/15	1	29.40	0	0.00	29.35	1	8,109	0.01%
2021/03/11	1	29.25	1	29.30	29.15	0	8,433	0.00%
2021/03/09	2	28.38	0	0.00	28.05	2	8,716	0.02%
2021/03/08	2	28.80	0	0.00	28.60	2	8,853	0.02%
2021/03/02	2	30.08	1	30.35	29.80	1	9,391	0.01%
2021/02/25	2	30.90	0	0.00	30.90	2	9,403	0.02%
2021/02/23	1	31.20	0	0.00	31.10	1	9,410	0.01%
2021/02/19	1	31.25	1	31.70	31.20	0	9,367	0.00%
2021/02/05	3	30.87	2	31.13	30.05	1	9,451	0.01%
2021/02/04	21	31.28	3	31.55	30.95	18	9,340	0.19%
2021/02/03	13	32.45	71	32.99	33.00	-58	8,926	-0.65%
2021/02/02	0	0.00	1	30.10	30.00	-1	8,663	-0.01%
2021/02/01	1	28.80	0	0.00	29.00	1	8,713	0.01%
2021/01/28	1	30.80	22	31.26	31.00	-21	8,583	-0.24%
2021/01/27	1	30.40	2	30.38	30.40	-1	8,429	-0.01%
2021/01/26	0	0.00	6	29.35	29.40	-6	8,177	-0.07%
2021/01/25	0	0.00	16	29.19	28.70	-16	8,057	-0.20%
2021/01/22	2	28.25	0	0.00	28.30	2	7,963	0.03%
2021/01/21	0	0.00	7	28.31	28.10	-7	7,900	-0.09%
2021/01/20	32	27.09	2	26.40	26.45	30	7,684	0.39%
2021/01/19	16	27.81	13	28.03	27.80	3	7,609	0.04%
2021/01/18	5	28.71	16	28.36	28.50	-11	7,565	-0.15%
2021/01/15	30	27.70	0	0.00	26.85	30	7,299	0.41%
2021/01/14	0	0.00	10	27.60	27.55	-10	7,262	-0.14%
2021/01/13	1	27.90	0	0.00	27.55	1	7,271	0.01%
2021/01/12	20	27.44	10	26.85	26.90	10	7,320	0.14%
2021/01/11	1	27.95	0	0.00	27.80	1	7,352	0.01%
2021/01/08	22	27.63	11	27.78	27.60	11	7,300	0.15%
2021/01/07	17	29.21	2	29.85	28.85	15	7,170	0.21%
2021/01/06	22	30.90	9	30.93	29.50	13	7,056	0.18%
2021/01/05	5	30.00	7	29.70	30.70	-2	6,164	-0.03%
2021/01/04	2	28.00	15	28.00	27.95	-13	5,743	-0.23%
2020/12/31	0	0.00	11	27.22	27.20	-11	5,668	-0.19%
2020/12/30	21	25.77	3	26.38	26.15	18	5,569	0.32%
2020/12/29	8	27.00	0	0.00	26.80	8	5,459	0.15%
2020/12/28	2	27.60	35	28.16	28.50	-33	5,338	-0.62%
2020/12/25	0	0.00	3	27.00	27.00	-3	5,181	-0.06%
2020/12/24	2	26.70	0	0.00	26.95	2	5,165	0.04%
2020/12/23	1	26.40	10	27.30	27.20	-9	5,118	-0.18%
2020/12/21	5	25.70	2	26.30	26.15	3	5,054	0.06%
2020/12/18	3	26.50	20	26.50	26.50	-17	5,082	-0.33%
2020/12/17	0	0.00	1	26.40	26.80	-1	5,131	-0.02%
2020/12/16	1	26.25	0	0.00	26.55	1	5,361	0.02%
2020/12/11	10	26.25	1	26.35	26.05	9	5,385	0.17%
2020/12/10	15	27.08	0	0.00	26.75	15	5,387	0.28%
2020/12/09	36	27.41	21	27.42	27.80	15	5,353	0.28%
2020/12/07	22	26.58	25	27.22	26.70	-3	5,295	-0.06%
2020/12/04	20	26.50	10	26.55	26.50	10	5,118	0.20%
2020/12/02	2	26.00	2	25.45	26.30	0	5,114	0.00%
2020/12/01	19	25.89	7	26.36	26.00	12	5,274	0.23%
2020/11/30	0	0.00	5	24.53	24.50	-5	5,236	-0.10%
2020/11/27	0	0.00	3	24.70	24.55	-3	5,402	-0.06%
2020/11/25	0	0.00	40	24.31	24.80	-40	5,894	-0.68%
2020/11/24	3	25.00	2	24.95	24.45	1	6,045	0.02%
2020/11/23	10	24.65	10	24.75	24.60	0	6,298	0.00%
2020/11/17	2	25.35	2	24.60	24.30	0	6,276	0.00%
2020/11/16	0	0.00	20	24.25	24.80	-20	6,182	-0.32%
2020/11/11	0	0.00	3	24.20	24.15	-3	6,157	-0.05%
2020/11/10	22	23.78	0	0.00	24.10	22	6,129	0.36%
2020/11/03	0	0.00	1	22.65	22.70	-1	5,755	-0.02%
2020/11/02	1	21.85	0	0.00	21.90	1	5,744	0.02%
2020/10/29	5	23.05	0	0.00	23.10	5	5,702	0.09%
2020/10/28	0	0.00	1	23.10	22.80	-1	5,668	-0.02%
2020/10/27	5	22.88	0	0.00	22.70	5	5,655	0.09%
2020/10/23	1	22.40	1	22.55	22.60	0	5,593	0.00%
2020/10/22	0	0.00	3	22.30	22.10	-3	5,584	-0.05%
2020/10/20	2	22.63	2	22.80	22.20	0	5,594	0.00%
2020/10/19	1	22.25	3	22.45	22.50	-2	5,479	-0.04%
2020/10/08	2	21.65	0	0.00	21.65	2	5,583	0.04%
2020/10/07	1	21.95	1	21.95	21.95	0	5,578	0.00%
2020/10/06	1	21.75	1	21.80	21.90	0	5,621	0.00%
2020/10/05	1	21.70	0	0.00	21.65	1	5,633	0.02%
2020/09/24	1	21.50	5	21.97	21.20	-4	5,728	-0.07%
2020/09/22	4	23.24	4	23.08	23.15	0	5,620	0.00%
2020/09/21	8	23.95	1	24.15	23.80	7	5,594	0.13%
2020/09/17	0	0.00	2	23.05	23.15	-2	5,241	-0.04%
2020/09/16	1	23.15	2	23.15	23.15	-1	5,230	-0.02%
2020/09/15	1	23.10	0	0.00	23.10	1	5,214	0.02%
2020/09/10	0	0.00	1	23.30	23.75	-1	5,281	-0.02%
2020/09/09	0	0.00	1	23.50	23.65	-1	5,219	-0.02%
2020/09/08	0	0.00	1	23.55	23.35	-1	5,165	-0.02%
2020/09/07	0	0.00	20	24.15	24.15	-20	5,027	-0.40%
2020/09/04	11	24.80	13	23.96	24.85	-2	5,068	-0.04%
2020/09/02	10	22.81	0	0.00	22.95	10	4,323	0.23%
2020/09/01	2	22.73	3	22.30	22.20	-1	4,134	-0.02%
2020/08/31	0	0.00	1	22.45	22.45	-1	3,603	-0.03%
2020/08/27	10	20.45	10	20.20	20.40	0	3,483	0.00%
2020/08/25	0	0.00	3	19.38	19.40	-3	3,133	-0.10%
2020/08/24	0	0.00	9	19.10	19.15	-9	3,039	-0.30%
2020/08/21	5	18.25	0	0.00	18.40	5	2,953	0.17%
2020/08/20	2	17.68	0	0.00	17.90	2	2,932	0.07%
2020/08/19	3	19.20	8	18.99	19.20	-5	2,852	-0.18%
2020/08/14	2	18.35	0	0.00	18.30	2	2,710	0.07%
2020/08/13	0	0.00	1	17.95	18.00	-1	2,684	-0.04%
2020/08/10	1	18.00	0	0.00	18.00	1	2,700	0.04%
2020/07/31	0	0.00	1	18.05	18.10	-1	2,792	-0.04%
2020/07/24	1	18.10	0	0.00	18.15	1	2,757	0.04%
2020/07/15	3	18.80	0	0.00	18.50	3	2,662	0.11%
2020/07/10	1	18.30	0	0.00	18.30	1	2,762	0.04%
2020/07/08	2	18.95	0	0.00	19.00	2	2,749	0.07%
2020/07/06	10	19.60	1	19.25	19.20	9	2,731	0.33%
2020/07/03	2	18.73	0	0.00	18.55	2	2,593	0.08%
2020/07/02	0	0.00	1	18.55	18.70	-1	2,624	-0.04%
2020/06/30	0	0.00	5	18.80	18.45	-5	2,720	-0.18%
2020/06/23	0	0.00	1	18.00	17.95	-1	2,686	-0.04%
2020/06/22	3	18.10	0	0.00	18.00	3	2,685	0.11%
2020/06/19	4	18.51	0	0.00	18.35	4	2,705	0.15%
2020/06/18	3	18.92	0	0.00	19.10	3	2,664	0.11%
2020/06/17	1	18.40	5	18.32	18.45	-4	2,519	-0.16%
2020/06/16	1	17.90	0	0.00	17.90	1	2,459	0.04%
2020/06/15	3	17.83	3	17.95	17.70	0	2,487	0.00%
2020/06/12	3	17.00	0	0.00	17.20	3	2,461	0.12%
2020/06/11	1	17.85	20	17.51	17.30	-19	2,481	-0.77%
2020/06/10	1	17.50	0	0.00	17.40	1	2,294	0.04%
2020/06/08	0	0.00	9	17.45	17.40	-9	2,446	-0.37%
2020/06/05	8	17.41	0	0.00	17.50	8	2,467	0.32%
2020/06/03	20	17.45	0	0.00	17.30	20	2,515	0.79%
2020/06/02	0	0.00	1	16.85	16.90	-1	2,431	-0.04%
2020/05/21	1	16.50	0	0.00	16.70	1	2,974	0.03%
2020/05/14	0	0.00	1	16.50	16.30	-1	3,820	-0.03%
2020/05/13	0	0.00	4	17.13	16.85	-4	4,021	-0.10%
2020/05/11	1	17.00	0	0.00	17.05	1	4,034	0.02%
2020/05/07	2	16.95	0	0.00	16.95	2	4,098	0.05%
2020/05/06	2	17.05	0	0.00	16.80	2	4,104	0.05%
2020/04/27	0	0.00	1	17.15	16.90	-1	4,505	-0.02%
2020/04/23	2	16.50	0	0.00	16.50	2	4,436	0.05%
2020/04/17	1	16.85	0	0.00	16.60	1	4,379	0.02%
2020/04/01	0	0.00	1	14.40	14.75	-1	4,389	-0.02%
2020/03/26	1	13.80	0	0.00	14.00	1	4,294	0.02%
2020/03/25	10	13.95	41	14.31	13.85	-31	4,279	-0.72%
2020/03/24	2	13.80	2	13.78	13.85	0	4,228	0.00%
2020/03/23	1	12.80	0	0.00	12.95	1	4,198	0.02%
2020/03/12	0	0.00	4	15.43	15.20	-4	4,036	-0.10%
2020/03/09	0	0.00	15	17.45	17.00	-15	3,892	-0.39%
2020/03/06	0	0.00	74	17.81	17.80	-74	3,819	-1.94%
2020/03/05	2	18.33	0	0.00	18.30	2	3,773	0.05%
2020/03/04	1	18.45	0	0.00	18.55	1	3,747	0.03%
2020/03/03	8	18.95	1	19.25	18.75	7	3,714	0.19%
2020/03/02	2	18.35	2	18.45	18.55	0	3,638	0.00%
2020/02/27	9	19.47	0	0.00	18.60	9	3,598	0.25%
2020/02/26	14	19.38	0	0.00	19.60	14	3,447	0.41%
2020/02/25	6	19.38	0	0.00	19.30	6	3,476	0.17%
2020/02/24	1	19.55	61	19.60	19.45	-60	3,431	-1.75%
2020/02/21	35	20.37	7	20.50	20.15	28	3,358	0.83%
2020/02/20	5	20.15	5	20.40	20.30	0	3,222	0.00%
2020/02/19	36	19.75	11	19.94	20.35	25	3,053	0.82%
2020/02/18	50	18.80	20	18.50	18.95	30	2,610	1.15%
2020/02/17	20	18.40	0	0.00	18.50	20	2,572	0.78%
2020/02/14	64	18.85	9	18.81	18.90	55	2,515	2.19%
2020/02/13	11	18.20	0	0.00	18.05	11	2,263	0.49%
2020/02/11	5	18.10	0	0.00	18.15	5	2,242	0.22%
2020/02/10	16	18.20	5	18.05	18.05	11	2,219	0.50%
2020/02/03	1	18.15	3	18.03	18.60	-2	1,941	-0.10%
2020/01/31	0	0.00	4	16.60	16.95	-4	1,709	-0.23%
2020/01/14	0	0.00	2	18.30	18.20	-2	1,664	-0.12%
2020/01/13	1	18.15	0	0.00	18.25	1	1,659	0.06%
2019/12/27	1	18.95	1	19.10	19.10	0	1,493	0.00%
2019/12/26	1	18.45	2	18.40	18.35	-1	1,226	-0.08%
2019/12/23	1	18.10	0	0.00	18.00	1	1,228	0.08%
2019/12/20	1	18.30	0	0.00	18.20	1	1,228	0.08%
2019/12/11	0	0.00	1	18.30	18.20	-1	1,258	-0.08%
2019/12/10	1	18.15	0	0.00	18.15	1	1,255	0.08%
2019/12/09	1	18.10	1	18.25	18.35	0	1,239	0.00%
2019/11/26	0	0.00	5	17.65	17.65	-5	1,348	-0.37%
2019/11/22	5	18.15	0	0.00	18.05	5	1,419	0.35%
2019/11/21	0	0.00	1	17.20	17.20	-1	1,347	-0.07%
2019/09/24	1	20.60	0	0.00	20.50	1	2,222	0.05%
2019/09/20	1	20.25	1	20.35	20.35	0	2,230	0.00%
2019/09/18	1	20.55	0	0.00	20.45	1	2,227	0.04%
2019/09/04	0	0.00	1	21.90	21.60	-1	2,264	-0.04%
2019/09/02	2	21.73	2	21.80	21.95	0	2,335	0.00%
2019/08/30	21	21.81	21	21.84	21.75	0	2,347	0.00%
2019/08/29	6	22.54	8	22.20	21.80	-2	2,360	-0.08%
2019/08/26	5	22.15	0	0.00	22.15	5	2,243	0.22%
2019/08/22	0	0.00	5	22.44	22.50	-5	2,422	-0.21%
2019/08/20	0	0.00	3	22.30	22.30	-3	2,420	-0.12%
2019/08/19	9	22.25	1	22.30	22.10	8	2,437	0.33%
2019/08/16	4	22.19	0	0.00	22.25	4	2,470	0.16%
2019/08/15	0	0.00	1	21.15	21.25	-1	2,485	-0.04%
2019/08/14	0	0.00	2	21.75	21.60	-2	2,495	-0.08%
2019/08/13	0	0.00	4	21.61	21.60	-4	2,532	-0.16%
2019/08/08	0	0.00	2	21.40	21.55	-2	2,578	-0.08%
2019/08/06	13	20.62	0	0.00	21.75	13	2,647	0.49%
2019/08/05	0	0.00	13	22.58	22.00	-13	2,664	-0.49%
2019/08/02	8	22.76	0	0.00	22.65	8	2,713	0.29%
2019/08/01	0	0.00	8	23.78	23.60	-8	2,751	-0.29%
2019/07/31	3	24.00	3	23.88	24.10	0	2,774	0.00%
2019/07/29	2	24.65	2	24.45	24.60	0	2,857	0.00%
2019/07/24	0	0.00	2	24.45	24.40	-2	3,213	-0.06%
2019/07/16	0	0.00	5	25.90	25.85	-5	3,480	-0.14%
2019/07/12	5	25.35	0	0.00	25.55	5	3,436	0.15%
2019/07/11	4	25.25	1	25.00	25.05	3	3,416	0.09%
2019/07/10	1	25.15	0	0.00	25.25	1	3,411	0.03%
2019/07/09	1	24.40	0	0.00	24.30	1	3,398	0.03%
2019/07/05	0	0.00	5	24.50	24.30	-5	3,737	-0.13%
2019/07/03	5	25.05	0	0.00	24.35	5	3,805	0.13%
2019/06/24	1	24.65	1	24.60	24.75	0	4,787	0.00%
2019/06/20	0	0.00	5	24.35	24.50	-5	6,134	-0.08%
2019/06/12	0	0.00	6	24.05	24.00	-6	7,235	-0.08%
2019/06/11	2	24.88	5	24.64	24.60	-3	7,490	-0.04%
2019/06/06	1	23.55	32	23.51	23.40	-31	8,991	-0.34%
2019/06/05	3	24.02	12	23.83	23.90	-9	9,255	-0.10%
2019/06/04	1	23.40	1	23.30	23.25	0	9,324	0.00%
2019/05/31	0	0.00	1	22.55	22.55	-1	9,617	-0.01%
2019/05/30	1	22.05	0	0.00	22.10	1	9,623	0.01%
2019/05/28	0	0.00	1	23.40	23.35	-1	9,656	-0.01%
2019/05/23	36	23.53	0	0.00	23.90	36	10,053	0.36%
2019/05/22	13	24.85	0	0.00	23.85	13	10,274	0.13%
2019/05/20	1	24.80	1	24.35	24.70	0	10,965	0.00%
2019/05/17	0	0.00	1	24.10	24.00	-1	11,207	-0.01%
2019/05/16	0	0.00	24	24.92	24.10	-24	11,437	-0.21%
2019/05/15	10	25.35	10	25.43	25.35	0	11,576	0.00%
2019/05/10	24	25.32	4	25.75	25.15	20	12,315	0.16%
2019/05/09	6	25.00	6	25.40	25.10	0	12,349	0.00%
2019/05/07	5	27.26	161	27.38	26.95	-156	12,565	-1.24%	大賣/鉅額交易
2019/05/06	2	27.65	0	0.00	27.50	2	12,772	0.02%
2019/05/03	55	27.60	8	27.59	27.90	47	12,709	0.37%
2019/05/02	6	27.32	4	27.30	27.50	2	12,652	0.02%
2019/04/30	147	27.71	41	27.91	27.40	106	12,594	0.84%	大買/鉅額交易
2019/04/29	0	0.00	4	26.75	26.35	-4	12,279	-0.03%
2019/04/25	1	27.10	15	27.10	27.10	-14	12,082	-0.12%
2019/04/24	2	27.28	0	0.00	27.35	2	12,036	0.02%
2019/04/23	0	0.00	31	28.20	27.90	-31	11,946	-0.26%
2019/04/22	1	29.00	0	0.00	29.10	1	11,852	0.01%
2019/04/18	1	27.70	1	27.35	27.30	0	11,659	0.00%
2019/04/17	0	0.00	5	27.80	27.70	-5	11,597	-0.04%
2019/04/16	2	28.00	1	28.10	28.05	1	11,554	0.01%
2019/04/15	2	27.43	1	27.25	27.25	1	11,483	0.01%
2019/04/12	13	27.35	5	28.15	27.15	8	11,417	0.07%
2019/04/11	5	29.50	0	0.00	29.05	5	11,127	0.04%
2019/04/10	1	29.80	0	0.00	30.00	1	11,045	0.01%
2019/04/09	0	29.80	5	30.01	29.80	-5	10,984	-0.05%
2019/04/08	1	30.10	2	30.10	30.30	-1	10,929	-0.01%
2019/04/03	11	29.99	4	30.00	29.65	7	10,710	0.07%
2019/04/02	5	28.63	8	28.64	29.25	-3	10,505	-0.03%
2019/04/01	7	29.51	2	29.25	29.05	5	10,394	0.05%
2019/03/29	2	29.00	2	28.10	29.25	0	10,284	0.00%
2019/03/28	6	29.68	4	29.86	28.55	2	10,130	0.02%
2019/03/27	3	30.15	11	30.24	30.05	-8	9,875	-0.08%
2019/03/26	49	30.45	102	30.38	30.00	-53	9,735	-0.54%	大賣/
2019/03/25	91	30.41	12	30.49	30.80	79	9,359	0.84%
2019/03/22	0	0.00	2	27.85	28.25	-2	8,342	-0.02%
2019/03/21	5	27.51	0	0.00	28.10	5	8,202	0.06%
2019/03/20	2	27.35	22	27.59	27.30	-20	8,088	-0.25%
2019/03/19	63	28.23	71	28.03	27.60	-8	7,903	-0.10%
2019/03/18	0	0.00	4	27.78	27.45	-4	7,643	-0.05%
2019/03/15	5	28.57	3	29.00	27.65	2	7,510	0.03%
2019/03/14	2	28.03	52	28.20	28.00	-50	7,196	-0.69%
2019/03/13	105	28.27	297	27.92	28.10	-192	6,927	-2.77%	大買/大賣/鉅額交易
2019/03/12	51	25.65	26	25.72	26.80	25	5,852	0.43%
2019/03/11	115	24.94	18	24.51	24.40	97	5,455	1.78%	大買/
2019/03/08	11	22.79	16	23.12	23.85	-5	5,194	-0.10%
2019/03/07	21	23.79	1	23.35	23.20	20	5,073	0.39%
2019/03/06	342	24.50	285	24.39	24.30	57	4,925	1.16%	大買/大賣/
2019/03/05	10	23.90	2	23.85	23.90	8	4,732	0.17%
2019/03/04	30	24.10	1	24.00	24.25	29	4,685	0.62%
2019/02/27	32	24.24	12	23.60	23.55	20	4,625	0.43%
2019/02/26	21	24.86	15	24.42	24.30	6	4,480	0.13%
2019/02/25	2	25.00	3	25.38	25.45	-1	4,305	-0.02%
2019/02/22	0	0.00	1	25.15	25.05	-1	4,125	-0.02%
2019/02/21	7	25.17	3	25.32	25.45	4	4,023	0.10%
2019/02/20	2	25.08	6	25.49	25.85	-4	3,756	-0.11%
2019/02/19	6	22.66	9	23.53	23.50	-3	3,215	-0.09%
2019/02/18	7	23.88	2	23.20	22.90	5	3,011	0.17%
2019/02/15	0	0.00	6	23.89	23.60	-6	2,733	-0.22%
2019/02/14	25	22.57	7	22.67	22.70	18	2,482	0.73%
2019/02/13	27	22.33	25	22.90	22.40	2	2,328	0.09%
2019/02/12	0	0.00	7	20.93	21.65	-7	1,853	-0.38%
2019/02/11	0	0.00	3	19.68	19.70	-3	1,579	-0.19%
2019/01/30	3	19.83	3	19.57	19.55	0	1,491	0.00%
2019/01/29	2	19.60	1	19.75	19.75	1	1,389	0.07%
2019/01/28	5	19.83	1	19.85	20.00	4	1,319	0.30%
2019/01/25	1	18.90	82.2	18.19	18.95	-81.2	1,057	-7.68%
2019/01/09	1	17.40	1	17.40	17.40	0	808	0.00%
2019/01/08	0	0.00	1	17.10	17.10	-1	804	-0.12%
2019/01/07	1	16.90	0	0.00	16.80	1	792	0.13%
2018/12/27	2.2	17.10	1	17.15	17.00	1.2	855	0.14%
2018/12/19	0	0.00	1	16.80	16.75	-1	894	-0.11%
2018/12/18	1	16.60	1	16.75	16.60	0	896	0.00%
2018/12/14	0	0.00	5	17.30	17.25	-5	892	-0.56%
2018/12/12	0	0.00	4	17.18	17.20	-4	849	-0.47%
2018/12/11	5	17.35	0	0.00	17.10	5	849	0.59%
2018/12/10	24	16.90	0	0.00	16.90	24	838	2.86%
2018/12/07	1	17.20	1	17.25	17.15	0	836	0.00%
2018/12/06	28	16.95	52	17.00	16.95	-24	834	-2.88%
2018/12/04	5	17.74	11	17.86	17.90	-6	824	-0.73%
2018/11/28	0	0.00	2	16.80	16.75	-2	791	-0.25%
2018/11/27	2	16.50	0	0.00	16.60	2	798	0.25%
2018/11/22	0	0.00	10	16.25	16.20	-10	795	-1.26%
2018/11/21	0	0.00	10	16.25	16.30	-10	804	-1.24%
2018/11/13	0	0.00	4	16.35	16.30	-4	832	-0.48%
2018/11/09	4	15.85	0	0.00	15.85	4	806	0.50%
2018/10/11	30	15.00	0	0.00	15.05	30	1,136	2.64%
2018/10/09	60	16.75	0	0.00	16.65	60	1,205	4.98%
2018/09/27	20	17.60	0	0.00	17.55	20	1,251	1.60%
2018/09/26	0	0.00	1	17.65	17.60	-1	1,270	-0.08%
2018/09/21	1	17.45	0	0.00	17.35	1	1,332	0.08%
2018/09/18	0	0.00	10	17.30	17.30	-10	1,365	-0.73%
2018/09/06	2	18.25	2	18.20	18.15	0	1,609	0.00%
2018/09/05	2	17.95	0	0.00	17.85	2	1,914	0.10%
2018/08/23	1	16.75	0	0.00	16.75	1	2,550	0.04%
2018/08/09	0	0.00	5	17.40	17.25	-5	2,684	-0.19%
2018/08/08	0	0.00	1	17.45	17.50	-1	2,675	-0.04%
2018/07/05	0	0.00	2	19.60	19.00	-2	2,236	-0.09%
2018/07/03	1	19.35	0	0.00	19.10	1	2,220	0.05%
2018/06/29	0	0.00	4	19.00	18.95	-4	2,159	-0.19%
2018/06/26	0	0.00	1	18.65	18.80	-1	2,207	-0.05%
2018/06/22	1	19.55	1	19.35	19.30	0	2,186	0.00%
2018/06/15	5	20.90	1	20.80	20.45	4	2,120	0.19%
2018/06/14	21	20.62	23	20.52	20.40	-2	2,081	-0.10%
2018/06/13	53	21.52	45	21.96	21.05	8	2,053	0.39%
2018/06/12	46	20.47	39	20.83	21.65	7	1,724	0.41%
2018/06/07	0	0.00	5	20.10	19.85	-5	1,356	-0.37%
2018/06/04	5	19.05	0	0.00	19.05	5	1,345	0.37%
2018/05/30	0	0.00	5	19.10	19.15	-5	1,319	-0.38%
2018/05/29	5	19.15	15	18.60	19.20	-10	1,272	-0.79%
2018/05/25	0	0.00	15	18.12	18.15	-15	1,155	-1.30%
2018/05/23	0	0.00	5	18.00	17.90	-5	1,304	-0.38%
2018/05/21	0	0.00	15	17.83	17.80	-15	1,292	-1.16%
2018/05/18	0	0.00	15	17.67	17.60	-15	1,302	-1.15%
2018/05/17	0	0.00	5	17.60	17.50	-5	1,308	-0.38%
2018/05/16	0	0.00	2	17.55	17.55	-2	1,317	-0.15%
2018/05/15	0	0.00	5	17.75	17.70	-5	1,324	-0.38%
2018/05/11	0	0.00	5	17.90	17.75	-5	1,371	-0.36%
2018/05/02	2	17.40	0	0.00	17.50	2	1,428	0.14%
2018/04/24	0	0.00	1	17.30	17.20	-1	1,522	-0.07%
2018/04/18	0	0.00	0.1	18.15	17.80	-0.1	1,605	-0.01%
2018/04/17	0	0.00	1	17.90	17.80	-1	1,607	-0.06%
2018/04/10	3	18.50	53	18.55	18.25	-50	1,882	-2.66%
2018/03/30	0	0.00	3	19.45	19.30	-3	2,242	-0.13%
2018/03/27	0	0.00	47	19.36	19.35	-47	2,223	-2.11%
2018/03/26	100	19.35	0	0.00	19.45	100	2,313	4.32%
2018/03/22	0	0.00	3	19.50	19.35	-3	2,352	-0.13%
2018/03/16	10	20.10	0	0.00	20.05	10	2,287	0.44%
2018/03/12	0	0.00	10	19.05	19.00	-10	2,135	-0.47%
2018/03/08	4	19.03	1	19.00	19.15	3	2,123	0.14%
2018/03/07	5	18.70	0	0.00	18.40	5	2,079	0.24%
2018/03/02	5	18.55	0	0.00	18.90	5	2,111	0.24%
2018/02/27	10	18.68	0	0.00	18.75	10	2,113	0.47%
2018/02/26	10	18.71	0	0.00	18.85	10	2,200	0.45%
2018/02/23	3	19.40	15	18.33	19.40	-12	2,158	-0.56%
2018/02/01	0	0.00	1	19.20	19.25	-1	2,176	-0.05%
2018/01/30	0	0.00	10	19.55	19.25	-10	2,210	-0.45%
2018/01/29	5	19.40	0	0.00	19.50	5	2,252	0.22%
2018/01/24	2	19.45	0	0.00	19.55	2	2,459	0.08%
2018/01/19	10	19.53	0	0.00	19.45	10	2,480	0.40%
2018/01/18	10	20.08	0	0.00	19.90	10	2,460	0.41%
2018/01/15	9	20.02	0	0.00	19.85	9	2,494	0.36%
2018/01/12	2	19.83	0	0.00	20.00	2	2,594	0.08%
2018/01/09	17	19.92	2	19.90	19.85	15	2,612	0.57%
2018/01/08	16	20.13	4	19.95	19.95	12	2,638	0.45%
2018/01/05	6	20.45	0	0.00	20.40	6	2,613	0.23%
2018/01/04	7	19.94	0	0.00	20.35	7	2,478	0.28%
2018/01/02	2	20.90	0	0.00	20.10	2	2,450	0.08%