明基材 (8215)-兆豐-新竹券商分點個股進出

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
33.20
漲跌
▲0.30
漲幅
+0.91%
成交量
408張
產業
上市光電類股
567人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

明基材 (8215)籌碼相關－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹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
2024/06/12	0.1	32.80	0	0.00	32.65	0.1	813	0.01%
2024/05/22	2	32.95	0	0.00	33.00	2	1,045	0.19%
2024/05/20	1	32.85	0	0.00	32.75	1	1,078	0.09%
2024/05/15	2	32.60	0	0.00	32.45	2	1,264	0.16%
2024/05/13	2	32.40	0	0.00	32.45	2	1,310	0.15%
2024/05/10	0.1	32.35	0	0.00	32.55	0.1	1,309	0.00%
2024/05/09	0.1	33.00	0	0.00	32.75	0.1	1,296	0.00%
2024/05/03	0	0.00	1	34.75	34.40	-1	1,351	-0.07%
2024/04/22	1	33.00	0	0.00	32.90	1	1,596	0.06%
2024/04/16	3	33.38	1	33.85	33.45	2	1,573	0.13%
2024/04/15	0	0.00	1	34.45	34.45	-1	1,551	-0.06%
2024/04/08	0	0.00	2	34.60	34.70	-2	1,481	-0.13%
2024/04/01	0	0.00	11	34.74	34.55	-11	1,449	-0.76%
2024/03/28	0	0.00	0	34.20	34.05	0	1,427	0.00%
2024/03/27	0	0.00	1	34.00	33.95	-1	1,424	-0.07%
2024/03/20	0	0.00	4	33.93	33.90	-4	1,424	-0.28%
2024/03/19	3	33.75	0	0.00	33.70	3	1,426	0.21%
2024/03/15	0	33.90	0	0.00	33.90	0	1,430	0.00%
2024/03/14	2.1	33.80	0	0.00	33.80	2.1	1,426	0.14%
2024/03/08	1	33.80	0	0.00	33.65	1	1,476	0.07%
2024/03/01	5	34.20	0	0.00	34.20	5	1,455	0.34%
2024/02/29	1	34.30	0	0.00	34.40	1	1,448	0.07%
2024/02/26	3	34.95	6	35.10	34.85	-3	1,414	-0.21%
2024/02/23	1	36.20	2	36.05	35.40	-1	1,385	-0.07%
2024/02/22	1	37.30	5	37.26	37.20	-4	1,316	-0.30%
2024/02/21	1	36.90	2	36.90	36.95	-1	1,297	-0.08%
2024/02/19	3	37.47	2	37.28	37.25	1	1,280	0.08%
2024/02/16	88	37.20	89	37.35	37.30	-1	1,236	-0.08%
2024/02/15	1	36.00	0	0.00	36.00	1	1,121	0.09%
2024/02/05	2	35.75	0	0.00	35.85	2	1,097	0.18%
2024/01/30	0	0.00	3	35.20	35.30	-3	1,071	-0.28%
2024/01/18	1	35.20	0	0.00	35.60	1	871	0.11%
2024/01/15	0	0.00	2	34.05	34.05	-2	759	-0.26%
2024/01/12	1	33.90	0	0.00	33.85	1	766	0.13%
2024/01/09	2	33.95	0	0.00	33.95	2	786	0.25%
2024/01/04	2	34.05	0	0.00	34.00	2	794	0.25%
2024/01/03	2	34.15	0	0.00	34.10	2	801	0.25%
2024/01/02	0	0.00	1	34.55	34.55	-1	801	-0.12%
2023/12/29	1	34.60	0	0.00	34.65	1	821	0.12%
2023/12/25	2	33.95	1	34.00	33.90	1	859	0.12%
2023/12/21	0.1	34.00	1	33.90	33.85	-1	859	-0.11%
2023/12/20	0.1	34.05	0	0.00	34.00	0.1	865	0.01%
2023/12/19	1.1	33.91	0	0.00	33.85	1.1	864	0.12%
2023/12/15	3	34.45	0	0.00	34.40	3	857	0.35%
2023/12/13	0	0.00	0	34.15	33.90	0	859	0.00%
2023/12/12	0.1	34.20	0	0.00	34.00	0.1	857	0.01%
2023/12/11	0.1	34.20	0	0.00	34.15	0.1	854	0.01%
2023/12/06	2.1	34.05	0	0.00	34.15	2.1	860	0.24%
2023/12/05	0.1	34.40	0	0.00	34.35	0.1	847	0.01%
2023/11/30	0	0.00	2	35.98	36.05	-2	828	-0.24%
2023/11/28	0	0.00	6	35.62	35.70	-6	821	-0.73%
2023/11/22	2	35.40	0	0.00	35.35	2	846	0.24%
2023/11/17	4	35.24	0	0.00	35.35	4	879	0.45%
2023/11/07	2	34.83	0	0.00	34.65	2	1,010	0.20%
2023/11/06	2	35.10	0	0.00	35.20	2	1,079	0.19%
2023/11/03	0	0.00	6	34.75	34.70	-6	1,120	-0.54%
2023/10/26	0	0.00	9	35.08	35.00	-9	1,834	-0.49%
2023/10/18	2	34.10	0	0.00	34.40	2	2,062	0.10%
2023/10/05	1	35.35	1	35.55	35.65	0	2,943	0.00%
2023/09/21	4	34.30	0	0.00	34.40	4	4,386	0.09%
2023/09/14	0	0.00	1	35.50	35.55	-1	4,501	-0.02%
2023/09/11	0	0.00	3	34.90	34.50	-3	4,597	-0.07%
2023/09/04	2	35.43	0	0.00	35.55	2	4,774	0.04%
2023/08/28	0	0.00	1	34.70	34.40	-1	5,041	-0.02%
2023/08/25	0	0.00	1	35.00	34.95	-1	5,051	-0.02%
2023/08/24	1	35.50	0	0.00	35.50	1	5,031	0.02%
2023/08/17	0	0.00	0.5	36.05	36.05	-0.5	5,029	-0.01%
2023/08/16	1	35.50	0	0.00	35.65	1	5,031	0.02%
2023/08/15	0	0.00	3	35.90	35.90	-3	5,064	-0.06%
2023/08/11	10	37.45	3	37.28	36.70	7	5,050	0.14%
2023/08/09	0	0.00	2	38.85	39.05	-2	4,974	-0.04%
2023/08/08	3	39.20	0	0.00	39.40	3	4,942	0.06%
2023/08/07	0.1	39.25	1	39.00	39.10	-0.9	4,911	-0.02%
2023/08/04	2.4	38.74	65.3	39.62	38.75	-62.9	4,862	-1.29%
2023/08/02	6	42.43	4	43.15	42.95	2	4,675	0.04%
2023/08/01	1	42.15	0	0.00	42.40	1	4,525	0.02%
2023/07/31	1	42.25	0	0.00	41.85	1	4,764	0.02%
2023/07/28	0	0.00	49	41.56	41.60	-49	4,726	-1.04%
2023/07/27	1	41.70	2	41.78	41.65	-1	4,756	-0.02%
2023/07/26	0	0.00	18	41.37	41.30	-18	4,758	-0.38%
2023/07/25	1	41.40	1.5	41.73	41.40	-0.5	4,767	-0.01%
2023/07/21	5	41.60	0	0.00	41.20	5	4,827	0.10%
2023/07/20	2	42.40	2.1	42.80	42.05	-0.1	4,901	0.00%
2023/07/19	8.1	41.90	6	42.24	42.25	2.1	4,789	0.04%
2023/07/18	21.2	41.43	18	40.71	40.25	3.2	4,627	0.07%
2023/07/17	32	43.01	4	43.01	43.30	28	4,507	0.62%
2023/07/14	0	0.00	0.2	41.55	41.70	-0.2	4,422	0.00%
2023/07/13	3	41.63	3.3	41.74	41.05	-0.3	4,503	-0.01%
2023/07/12	5	41.40	1	41.35	41.40	4	4,568	0.09%
2023/07/11	1.3	41.60	0	0.00	41.40	1.3	4,538	0.03%
2023/07/10	2.3	39.91	2	40.50	40.55	0.3	4,495	0.01%
2023/07/07	3	39.37	12	39.55	40.10	-9	4,498	-0.20%
2023/07/06	72.1	41.99	70	42.15	40.35	2.1	4,363	0.05%
2023/07/04	5.1	40.20	7.3	40.20	40.55	-2.2	3,406	-0.06%
2023/07/03	4	40.10	2	39.93	39.95	2	3,353	0.06%
2023/06/30	0	0.00	1	39.35	39.30	-1	3,315	-0.03%
2023/06/29	2	39.10	0	0.00	39.25	2	3,299	0.06%
2023/06/28	5	39.85	0	0.00	39.40	5	3,272	0.15%
2023/06/27	3	39.50	1	39.10	39.10	2	3,262	0.06%
2023/06/21	0	0.00	1	39.80	39.70	-1	3,223	-0.03%
2023/06/20	1	39.35	0	0.00	39.45	1	3,223	0.03%
2023/06/19	1	39.15	2	39.90	39.65	-1	3,218	-0.03%
2023/06/14	0	0.00	1	40.00	39.30	-1	3,150	-0.03%
2023/06/13	7	38.70	0	0.00	39.05	7	3,095	0.23%
2023/06/12	1	39.20	1	38.85	38.65	0	3,072	0.00%
2023/06/09	0	0.00	1	39.35	38.95	-1	3,045	-0.03%
2023/06/08	13	38.86	4	38.74	38.70	9	3,006	0.30%
2023/06/07	0	0.00	2	38.53	38.75	-2	2,992	-0.07%
2023/06/06	1	38.25	1	38.35	38.60	0	2,997	0.00%
2023/06/05	2	38.15	13	37.55	38.25	-11	3,025	-0.36%
2023/06/02	1	36.45	0	0.00	36.65	1	2,937	0.03%
2023/06/01	10	35.85	1	35.90	36.05	9	2,953	0.30%
2023/05/29	0	0.00	3	35.30	35.30	-3	3,039	-0.10%
2023/05/22	0	0.00	3	35.27	35.30	-3	3,168	-0.09%
2023/05/19	0	0.00	2	35.10	35.10	-2	3,203	-0.06%
2023/05/18	1	34.45	0	0.00	34.45	1	3,196	0.03%
2023/05/17	1	34.50	0	0.00	34.40	1	3,200	0.03%
2023/05/11	1	33.30	0	0.00	33.25	1	3,257	0.03%
2023/05/10	2	34.00	1	34.00	33.95	1	3,309	0.03%
2023/05/09	1	33.50	1	33.85	33.50	0	3,318	0.00%
2023/05/05	28	35.34	10	34.85	34.65	18	3,423	0.53%
2023/05/04	27	38.49	1	38.45	38.45	26	3,521	0.74%
2023/05/03	1	39.05	0	0.00	38.15	1	3,522	0.03%
2023/05/02	20	38.80	0	0.00	38.80	20	3,526	0.57%
2023/04/28	2	38.35	0	0.00	38.00	2	3,500	0.06%
2023/04/25	8	39.09	5	38.47	38.00	3	3,282	0.09%
2023/04/20	2.5	40.36	2	40.15	39.70	0.5	3,054	0.02%
2023/04/19	1	41.05	0	0.00	40.65	1	2,984	0.03%
2023/04/18	0	0.00	10.3	40.50	40.15	-10.3	2,920	-0.35%
2023/04/17	1	39.95	10.3	40.10	40.10	-9.3	2,795	-0.33%
2023/04/14	0	0.00	1	38.85	38.60	-1	2,659	-0.04%
2023/04/13	18	38.80	26	38.61	38.25	-8	2,625	-0.30%
2023/04/12	0	0.00	1	38.70	38.75	-1	2,566	-0.04%
2023/04/10	1	36.55	0	0.00	36.55	1	2,429	0.04%
2023/03/31	1	36.35	0	0.00	36.25	1	2,419	0.04%
2023/03/22	0	0.00	1	38.05	37.50	-1	2,492	-0.04%
2023/03/20	0	0.00	1	37.10	37.05	-1	2,462	-0.04%
2023/03/09	3	37.73	5	38.23	37.50	-2	2,574	-0.08%
2023/03/08	8	38.38	3.3	38.52	38.70	4.7	2,547	0.18%
2023/03/07	1	38.05	26	37.70	38.10	-25	2,609	-0.96%
2023/03/06	10	37.85	0	0.00	37.90	10	2,610	0.38%
2023/03/03	4	37.14	2	37.48	37.70	2	2,568	0.08%
2023/02/24	2	36.68	1	36.45	36.40	1	2,473	0.04%
2023/02/23	2	36.90	0	0.00	36.95	2	2,443	0.08%
2023/02/22	3	36.70	2	36.88	36.90	1	2,427	0.04%
2023/02/21	11	37.08	4	36.99	36.90	7	2,414	0.29%
2023/02/20	11	37.20	1	37.20	37.10	10	2,390	0.42%
2023/02/17	3	36.45	7	36.40	36.55	-4	2,328	-0.17%
2023/02/16	0	0.00	3	36.40	36.15	-3	2,290	-0.13%
2023/02/08	11	35.85	1	35.60	35.60	10	2,228	0.45%
2023/02/06	1	35.65	0	0.00	35.50	1	2,233	0.04%
2023/02/03	1	35.80	6	35.86	35.00	-5	2,185	-0.23%
2023/02/02	2	35.35	8	35.47	35.90	-6	2,013	-0.30%
2023/01/31	1	33.70	0	0.00	33.85	1	1,601	0.06%
2023/01/17	0	0.00	1	32.20	32.10	-1	1,543	-0.06%
2023/01/11	0	0.00	2	32.40	32.30	-2	1,620	-0.12%
2023/01/04	0	0.00	1	32.00	32.55	-1	1,658	-0.06%
2022/12/22	2	33.53	0	0.00	33.10	2	1,662	0.12%
2022/12/21	0	0.00	3	31.97	33.20	-3	1,588	-0.19%
2022/12/19	1	31.90	0	0.00	31.85	1	1,546	0.06%
2022/12/16	5	32.55	0	0.00	32.40	5	1,548	0.32%
2022/12/07	2	33.05	0	0.00	32.75	2	1,531	0.13%
2022/12/06	2	33.88	0	0.00	33.00	2	1,504	0.13%
2022/12/02	0	0.00	1	33.00	33.20	-1	1,393	-0.07%
2022/12/01	1	32.75	0	0.00	32.75	1	1,363	0.07%
2022/11/29	4	33.26	3	32.72	32.50	1	1,338	0.07%
2022/11/18	1	31.40	0	0.00	31.25	1	1,183	0.08%
2022/11/16	0	0.00	1	31.65	31.55	-1	1,189	-0.08%
2022/11/15	2	31.55	3	31.62	31.65	-1	1,213	-0.08%
2022/11/03	1	30.80	2	31.50	31.00	-1	1,362	-0.07%
2022/11/02	1	30.35	7	30.40	30.25	-6	1,291	-0.46%
2022/10/28	0	0.00	1	28.60	28.30	-1	1,263	-0.08%
2022/10/26	0	0.00	4	28.85	28.40	-4	1,281	-0.31%
2022/10/25	0	0.00	21	28.79	28.80	-21	1,282	-1.64%
2022/10/20	0	0.00	30	29.25	29.90	-30	1,334	-2.25%
2022/10/18	0	0.00	1	27.60	28.25	-1	1,305	-0.08%
2022/10/13	2.1	26.71	1	27.30	25.60	1.1	1,441	0.08%
2022/10/12	1	27.65	1	28.00	27.85	0	1,427	0.00%
2022/10/11	1	28.00	3	28.00	28.05	-2	1,433	-0.14%
2022/10/07	0	0.00	4	29.10	29.15	-4	1,444	-0.28%
2022/09/28	0.1	28.85	0	0.00	27.90	0.1	1,559	0.01%
2022/09/23	0	0.00	1	30.00	30.05	-1	1,637	-0.06%
2022/09/22	0	0.00	1	30.10	30.50	-1	1,657	-0.06%
2022/09/21	4	30.75	0	0.00	30.45	4	1,664	0.24%
2022/09/19	0	0.00	10	30.10	30.10	-10	1,682	-0.59%
2022/08/29	1	31.85	0	0.00	31.90	1	2,373	0.04%
2022/08/25	1	32.05	5	32.05	32.05	-4	2,360	-0.17%
2022/08/22	5	32.66	0	0.00	32.30	5	2,419	0.21%
2022/08/19	23	33.09	6	33.07	33.05	17	2,511	0.68%
2022/08/05	1	30.20	1	30.15	30.20	0	2,909	0.00%
2022/08/03	0	0.00	15	30.10	30.10	-15	2,943	-0.51%
2022/08/02	0	0.00	60	30.58	30.35	-60	2,974	-2.02%
2022/07/27	0	0.00	1	30.50	30.70	-1	3,137	-0.03%
2022/07/21	0	0.00	1	29.65	30.65	-1	3,053	-0.03%
2022/07/19	1	29.20	0	0.00	29.30	1	3,063	0.03%
2022/07/18	0	0.00	1	29.15	29.20	-1	3,218	-0.03%
2022/07/15	1	28.45	1	28.25	28.60	0	3,242	0.00%
2022/07/05	4	29.35	4	29.30	29.35	0	3,256	0.00%
2022/07/04	10	28.95	0	0.00	28.75	10	3,254	0.31%
2022/07/01	20	28.70	10	28.70	28.70	10	3,339	0.30%
2022/06/30	30	31.45	0	0.00	31.40	30	3,293	0.91%
2022/06/29	0	0.00	5	32.35	32.30	-5	3,282	-0.15%
2022/06/20	32	32.25	3	32.80	31.70	29	3,494	0.83%
2022/06/17	4	34.78	0	0.00	33.85	4	3,459	0.12%
2022/06/16	8	35.86	7	35.94	34.75	1	3,417	0.03%
2022/06/15	0	0.00	1	34.75	34.95	-1	3,235	-0.03%
2022/06/14	1	34.00	4	33.91	34.40	-3	3,233	-0.09%
2022/06/13	1	35.45	0	0.00	35.10	1	3,219	0.03%
2022/06/09	1	36.25	1	35.70	36.35	0	3,138	0.00%
2022/06/08	4	35.63	1	36.00	35.15	3	3,047	0.10%
2022/06/06	0	0.00	1	35.00	35.05	-1	3,035	-0.03%
2022/06/01	3	36.20	0	0.00	36.00	3	3,061	0.10%
2022/05/30	1	35.95	3	35.78	35.75	-2	3,023	-0.07%
2022/05/27	1	36.05	0	0.00	36.00	1	2,994	0.03%
2022/05/25	1	35.35	4	35.65	35.90	-3	2,874	-0.10%
2022/05/24	1	34.90	1	35.25	34.95	0	2,874	0.00%
2022/05/23	2	35.50	1	35.10	35.10	1	2,862	0.03%
2022/05/20	74	36.63	73	35.84	35.90	1	2,818	0.04%
2022/05/19	1	36.05	5	36.15	36.35	-4	2,729	-0.15%
2022/05/18	0	0.00	8	36.05	36.10	-8	2,642	-0.30%
2022/05/16	0	0.00	5	33.20	33.45	-5	2,412	-0.21%
2022/05/13	1	32.30	0	0.00	32.40	1	2,390	0.04%
2022/05/12	21	32.07	0	0.00	31.80	21	2,391	0.88%
2022/05/10	30	32.80	10	33.05	32.95	20	2,378	0.84%
2022/05/06	1	35.10	0	0.00	35.05	1	2,346	0.04%
2022/05/05	61	33.71	60	35.02	35.15	1	2,275	0.04%
2022/05/04	1	33.00	0	0.00	33.05	1	2,191	0.05%
2022/04/27	1	31.85	0	0.00	32.20	1	2,256	0.04%
2022/04/22	2	34.95	1	34.85	34.70	1	2,308	0.04%
2022/04/21	1	34.30	1	34.25	34.35	0	2,182	0.00%
2022/04/20	0	0.00	2	33.65	33.60	-2	2,169	-0.09%
2022/04/19	1	33.05	1	33.10	33.10	0	2,202	0.00%
2022/04/15	0	0.00	5	33.30	33.25	-5	2,231	-0.22%
2022/04/14	2	34.00	0	0.00	34.05	2	2,267	0.09%
2022/04/13	0	0.00	1	34.10	34.20	-1	2,295	-0.04%
2022/04/12	1	33.85	0	0.00	33.60	1	2,347	0.04%
2022/04/11	6	35.60	0	0.00	34.45	6	2,366	0.25%
2022/04/08	1	34.65	0	0.00	34.70	1	2,382	0.04%
2022/04/07	2	34.60	11	34.81	34.60	-9	2,431	-0.37%
2022/04/06	4	35.38	0	0.00	35.60	4	2,409	0.17%
2022/04/01	5	36.25	8	36.35	36.20	-3	2,461	-0.12%
2022/03/31	20	36.85	20	36.50	36.50	0	2,514	0.00%
2022/03/30	8	37.02	8	36.85	36.70	0	2,546	0.00%
2022/03/29	15	36.18	1	36.15	36.50	14	2,615	0.54%
2022/03/24	10	34.90	0	0.00	35.65	10	2,593	0.39%
2022/03/23	10	35.40	0	0.00	35.35	10	2,688	0.37%
2022/03/22	0	0.00	2	35.20	35.30	-2	2,860	-0.07%
2022/03/18	5	34.67	1	34.95	35.10	4	4,152	0.10%
2022/03/17	0	0.00	1	34.60	34.80	-1	5,236	-0.02%
2022/03/07	6	32.73	2	32.58	32.30	4	7,098	0.06%
2022/03/04	2	33.75	0	0.00	33.85	2	7,406	0.03%
2022/03/03	2	34.35	0	0.00	34.20	2	7,554	0.03%
2022/03/02	3	33.95	0	0.00	34.20	3	7,689	0.04%
2022/02/25	1	33.45	0	0.00	33.60	1	8,033	0.01%
2022/02/24	3	34.17	1	33.50	33.65	2	8,227	0.02%
2022/02/21	1	35.25	0	0.00	35.30	1	9,041	0.01%
2022/02/18	1	35.40	2	35.25	35.50	-1	9,151	-0.01%
2022/02/17	0	0.00	1	35.70	35.70	-1	9,224	-0.01%
2022/02/14	1	35.20	0	0.00	35.30	1	9,387	0.01%
2022/02/11	0	0.00	16	36.18	36.05	-16	9,509	-0.17%
2022/02/10	5	36.35	4	36.45	36.50	1	9,624	0.01%
2022/02/08	0	0.00	1	36.10	36.10	-1	9,738	-0.01%
2022/02/07	0	0.00	1	35.15	35.15	-1	9,859	-0.01%
2022/01/25	1	34.80	0	0.00	34.30	1	10,385	0.01%
2022/01/21	5	35.92	0	0.00	35.80	5	12,009	0.04%
2022/01/19	0	0.00	1	36.95	36.95	-1	12,517	-0.01%
2022/01/18	0	0.00	2	36.33	36.15	-2	12,605	-0.02%
2022/01/17	5	36.07	0	0.00	36.10	5	12,775	0.04%
2022/01/12	0	0.00	2	35.45	35.70	-2	12,907	-0.02%
2022/01/11	0	0.00	10	36.35	36.15	-10	12,947	-0.08%
2022/01/05	0	0.00	1	37.80	37.55	-1	13,212	-0.01%
2022/01/04	4	37.46	0	0.00	37.35	4	13,196	0.03%
2022/01/03	2.6	37.37	0	0.00	37.50	2.6	13,192	0.02%
2021/12/27	1	38.60	1	38.95	38.90	0	13,331	0.00%
2021/12/24	2	38.55	0	0.00	38.30	2	13,334	0.01%
2021/12/23	1	39.10	1	39.10	38.55	0	13,327	0.00%
2021/12/22	0	0.00	0.2	38.70	38.30	-0.2	13,250	0.00%
2021/12/21	0	0.00	1	38.40	38.40	-1	13,251	-0.01%
2021/12/17	10.1	37.70	2	38.35	37.70	8.1	13,412	0.06%
2021/12/16	2	38.85	2.1	38.80	38.60	-0.1	13,324	0.00%
2021/12/15	12.4	38.89	1	39.45	38.85	11.4	13,179	0.09%
2021/12/14	200.1	41.88	175.2	40.04	39.35	25	12,976	0.19%	大買/大賣/
2021/12/13	29.2	42.82	44.2	42.99	43.50	-15	11,952	-0.13%
2021/12/10	25	39.70	14	39.09	39.55	11	10,869	0.10%
2021/12/09	1	38.25	0	0.00	38.60	1	10,462	0.01%
2021/12/08	1	37.45	0	0.00	37.05	1	10,246	0.01%
2021/12/06	1	37.20	1	37.20	37.20	0	10,273	0.00%
2021/12/03	2	38.43	0	0.00	37.95	2	10,269	0.02%
2021/12/02	512	39.63	13.3	39.52	37.75	498.8	10,263	4.86%	大買/鉅額交易
2021/12/01	10	39.20	30	38.87	38.95	-20	9,750	-0.21%
2021/11/30	48.3	39.00	26	38.78	39.10	22.3	9,767	0.23%
2021/11/29	1	36.35	3	35.27	37.05	-2	9,686	-0.02%
2021/11/26	6	37.83	0	0.00	36.85	6	9,677	0.06%
2021/11/25	0	0.00	36	38.30	38.75	-36	9,756	-0.37%
2021/11/24	31	38.13	0	0.00	38.20	31	9,763	0.32%
2021/11/23	8	37.93	0	0.00	38.30	8	9,871	0.08%
2021/11/22	0	0.00	4	38.25	37.95	-4	10,493	-0.04%
2021/11/19	9	38.46	8	38.16	38.80	1	10,488	0.01%
2021/11/18	20	37.89	37	38.30	38.30	-17	10,517	-0.16%
2021/11/17	2	36.93	11	37.18	37.45	-9	10,602	-0.08%
2021/11/16	7	36.60	2	36.88	36.40	5	11,184	0.04%
2021/11/15	1	37.40	2	37.10	37.45	-1	12,039	-0.01%
2021/11/12	0	0.00	10	36.05	36.60	-10	12,312	-0.08%
2021/11/11	3	36.12	0	0.00	36.00	3	12,451	0.02%
2021/11/10	2	36.88	1	36.70	36.55	1	12,564	0.01%
2021/11/09	8	37.81	14	37.74	37.70	-6	12,644	-0.05%
2021/11/08	1	36.90	5.2	36.97	36.80	-4.2	12,806	-0.03%
2021/11/05	1	37.85	3	37.33	37.25	-2	13,206	-0.02%
2021/11/04	17	37.90	17	38.18	37.90	0	14,049	0.00%
2021/11/03	1	37.55	16	37.61	37.90	-15	14,207	-0.11%
2021/11/02	22	38.14	29.1	38.02	36.90	-7.1	14,305	-0.05%
2021/11/01	38	39.61	34.7	39.48	39.40	3.3	14,228	0.02%
2021/10/29	59.3	38.22	35	38.22	39.35	24.3	13,985	0.17%
2021/10/28	2	34.88	6	35.09	35.90	-4	13,536	-0.03%
2021/10/27	0.2	34.30	1	34.25	34.15	-0.8	13,749	-0.01%
2021/10/25	6	34.29	9	33.73	34.20	-3	14,991	-0.02%
2021/10/22	1	31.85	0	0.00	31.85	1	15,325	0.01%
2021/10/21	2	32.28	0	0.00	32.15	2	16,538	0.01%
2021/10/20	15	32.77	12	32.33	32.90	3	16,686	0.02%
2021/10/15	2	31.10	1	31.30	31.45	1	18,242	0.01%
2021/10/14	1	30.50	0	0.00	30.30	1	18,391	0.01%
2021/10/13	11	31.28	1	32.40	31.15	10	18,666	0.05%
2021/10/08	2	31.55	0	0.00	31.50	2	18,874	0.01%
2021/10/07	1	32.05	0	0.00	32.05	1	18,928	0.01%
2021/10/06	3	33.00	1	32.10	31.55	2	19,165	0.01%
2021/10/04	2	32.55	4	32.30	31.55	-2	18,999	-0.01%
2021/10/01	3	33.77	0.5	33.55	33.35	2.5	18,990	0.01%
2021/09/29	5	34.97	1	34.45	34.55	4	18,937	0.02%
2021/09/28	1	36.05	0	0.00	35.75	1	18,939	0.01%
2021/09/27	9	36.79	7	36.50	36.85	2	18,930	0.01%
2021/09/24	0	0.00	10	36.92	36.50	-10	18,892	-0.05%
2021/09/23	1	35.15	0	0.00	35.15	1	18,689	0.01%
2021/09/22	2	35.58	3	35.35	35.35	-1	18,692	-0.01%
2021/09/17	8	35.65	3	36.05	35.60	5	18,662	0.03%
2021/09/16	0	0.00	1	36.80	36.10	-1	18,681	-0.01%
2021/09/14	8	36.33	0	0.00	35.80	8	18,622	0.04%
2021/09/13	0	0.00	2	36.70	36.70	-2	18,560	-0.01%
2021/09/10	10	36.70	7	36.70	36.80	3	18,552	0.02%
2021/09/09	2	36.50	3	36.28	36.25	-1	18,523	-0.01%
2021/09/08	1	36.20	7	35.74	35.60	-6	18,477	-0.03%
2021/09/07	3	36.20	2	36.35	36.70	1	18,430	0.01%
2021/09/06	16	36.52	19	36.50	36.15	-3	18,290	-0.02%
2021/09/03	21	37.92	2	37.40	38.10	19	18,103	0.10%
2021/09/02	3	38.90	5	38.30	38.00	-2	17,910	-0.01%
2021/09/01	13	39.83	9	39.30	40.20	4	17,664	0.02%
2021/08/31	6	39.93	13	39.94	39.30	-7	17,524	-0.04%
2021/08/30	3	39.07	5	38.85	38.95	-2	17,318	-0.01%
2021/08/27	18	39.45	15	39.80	39.35	3	17,206	0.02%
2021/08/26	48	39.92	37	40.29	39.80	11	16,887	0.07%
2021/08/25	0	0.00	1	37.55	37.95	-1	16,094	-0.01%
2021/08/24	24	38.25	14	39.55	37.95	10	16,073	0.06%
2021/08/23	20	39.01	21.5	39.30	39.50	-1.5	15,787	-0.01%
2021/08/20	54.5	38.21	129	38.18	39.30	-74.5	15,377	-0.48%	大賣/
2021/08/19	214	37.60	137	37.87	37.55	77	14,675	0.52%	大買/大賣/
2021/08/18	14	35.74	27	35.25	37.00	-13	13,750	-0.09%
2021/08/17	8	34.75	8	34.35	33.65	0	13,434	0.00%
2021/08/16	0	0.00	18	34.53	34.95	-18	13,260	-0.14%
2021/08/13	8	36.29	2	36.80	35.50	6	13,078	0.05%
2021/08/12	8	35.74	17	36.33	37.90	-9	12,924	-0.07%
2021/08/11	54	37.19	47	36.43	37.00	7	12,724	0.06%
2021/08/10	33	41.63	8	41.45	39.80	25	12,306	0.20%
2021/08/09	8	40.30	0	0.00	39.85	8	11,409	0.07%
2021/08/06	58	38.59	50	39.67	40.25	8	11,152	0.07%
2021/08/05	31	40.04	27	39.95	39.60	4	10,921	0.04%
2021/08/04	19	39.32	28	40.34	39.25	-9	10,700	-0.08%
2021/08/03	24.5	41.10	10	41.49	41.40	14.5	10,364	0.14%
2021/08/02	5	41.66	1	41.05	41.40	4	9,930	0.04%
2021/07/30	106.5	40.34	51	40.54	41.00	55.5	9,299	0.60%	大買/
2021/07/29	20	39.52	11	38.97	38.10	9	8,425	0.11%
2021/07/28	10	35.70	15	36.65	36.80	-5	7,827	-0.06%
2021/07/27	77	38.18	84	38.97	38.75	-7	7,352	-0.09%
2021/07/26	0	0.00	1	36.70	36.70	-1	6,195	-0.02%
2021/07/23	33	35.37	23	36.48	33.40	10	6,082	0.16%
2021/07/22	2	33.75	0	0.00	34.70	2	5,293	0.04%
2021/07/21	0	0.00	3	30.83	32.25	-3	4,968	-0.06%
2021/07/20	6	30.02	0	0.00	30.90	6	4,687	0.13%
2021/07/19	23	30.48	16	30.57	30.25	7	4,519	0.15%
2021/07/16	4	29.19	4	29.18	29.90	0	4,292	0.00%
2021/07/15	0	0.00	5	26.75	27.20	-5	3,987	-0.13%
2021/07/14	2	26.65	2	27.25	26.65	0	3,970	0.00%
2021/07/13	10	28.07	4	28.46	28.00	6	3,913	0.15%
2021/07/12	2	27.80	0	0.00	27.80	2	3,649	0.05%
2021/07/09	0	0.00	2	27.10	26.90	-2	3,626	-0.06%
2021/07/08	2	27.43	0	0.00	27.40	2	3,680	0.05%
2021/07/07	0	0.00	10	26.90	26.60	-10	3,760	-0.27%
2021/07/05	0	0.00	2	26.95	27.15	-2	4,285	-0.05%
2021/07/01	0	0.00	13	25.76	25.80	-13	4,332	-0.30%
2021/06/30	1	26.15	0	0.00	26.15	1	4,396	0.02%
2021/06/29	6	26.52	0	0.00	26.50	6	4,411	0.14%
2021/06/28	0	0.00	5	26.60	26.50	-5	4,436	-0.11%
2021/06/25	2	26.40	6	26.41	26.30	-4	4,591	-0.09%
2021/06/24	1	25.25	0	0.00	25.75	1	4,681	0.02%
2021/06/22	1	24.50	0	0.00	24.50	1	4,760	0.02%
2021/06/21	4	24.85	0	0.00	24.70	4	4,771	0.08%
2021/06/18	0	0.00	2	26.30	25.65	-2	5,002	-0.04%
2021/06/16	7	25.40	0	0.00	25.25	7	5,141	0.14%
2021/06/09	0	0.00	6	25.85	25.95	-6	5,231	-0.11%
2021/06/08	0	0.00	1	26.15	26.50	-1	5,284	-0.02%
2021/06/07	0	0.00	18	26.45	26.30	-18	5,322	-0.34%
2021/06/03	1	26.95	0	0.00	27.00	1	5,336	0.02%
2021/06/02	2	26.65	0	0.00	26.80	2	5,317	0.04%
2021/05/26	3	25.35	0	0.00	25.25	3	5,214	0.06%
2021/05/25	0	0.00	1	25.00	25.15	-1	5,260	-0.02%
2021/05/24	1	24.05	1	24.45	24.75	0	5,269	0.00%
2021/05/20	1	24.65	0	0.00	24.30	1	5,407	0.02%
2021/05/18	0	0.00	1	23.80	23.90	-1	5,418	-0.02%
2021/05/17	0	0.00	7	21.61	21.75	-7	5,446	-0.13%
2021/05/12	0	0.00	3	25.55	23.65	-3	6,270	-0.05%
2021/05/11	1	26.80	1	26.25	26.20	0	6,272	0.00%
2021/05/10	2	29.33	0	0.00	28.75	2	6,266	0.03%
2021/05/06	2	28.18	3	27.72	28.15	-1	6,515	-0.02%
2021/05/04	1	30.20	0	0.00	28.80	1	6,860	0.01%
2021/05/03	0	0.00	1	31.00	30.05	-1	6,926	-0.01%
2021/04/29	7	32.90	0	0.00	32.45	7	6,948	0.10%
2021/04/28	22	33.91	2	34.25	33.45	20	7,131	0.28%
2021/04/27	9	33.27	1	33.15	32.75	8	6,928	0.12%
2021/04/26	2	32.80	0	0.00	32.65	2	6,963	0.03%
2021/04/23	1	31.90	2	32.48	32.60	-1	7,214	-0.01%
2021/04/22	1	32.50	0	0.00	31.60	1	7,222	0.01%
2021/04/21	1	32.40	2	31.90	32.50	-1	7,094	-0.01%
2021/04/16	0	0.00	51	31.19	31.20	-51	7,139	-0.71%
2021/04/14	1	32.30	6	31.70	30.90	-5	7,341	-0.07%
2021/04/13	6	33.09	24	32.62	31.95	-18	8,162	-0.22%
2021/04/12	3	34.60	1	34.55	34.75	2	8,437	0.02%
2021/04/09	66	34.05	75	33.90	33.55	-9	8,379	-0.11%
2021/04/08	4	32.20	0	0.00	32.40	4	8,103	0.05%
2021/04/07	10	32.25	0	0.00	32.35	10	8,157	0.12%
2021/04/06	0	0.00	4	32.44	32.35	-4	8,262	-0.05%
2021/04/01	4	31.78	0	0.00	31.75	4	8,370	0.05%
2021/03/31	8	32.24	8	32.25	32.15	0	8,374	0.00%
2021/03/30	0	0.00	7	32.34	32.15	-7	8,386	-0.08%
2021/03/29	1	31.80	8	31.93	31.50	-7	8,317	-0.08%
2021/03/26	5	30.90	0	0.00	30.80	5	8,252	0.06%
2021/03/24	0	0.00	1	30.85	30.80	-1	8,184	-0.01%
2021/03/23	16	30.88	7	30.95	30.65	9	8,173	0.11%
2021/03/22	2	29.55	43	29.73	30.75	-41	7,952	-0.52%
2021/03/19	11	30.17	0	0.00	30.00	11	7,879	0.14%
2021/03/18	4	30.05	4	30.15	30.70	0	7,908	0.00%
2021/03/17	31	29.81	0	0.00	29.65	31	7,896	0.39%
2021/03/16	5	29.70	17	29.59	29.70	-12	7,972	-0.15%
2021/03/11	10	29.20	0	0.00	29.15	10	8,433	0.12%
2021/03/10	0	0.00	2	28.50	28.70	-2	8,612	-0.02%
2021/03/09	2	28.05	0	0.00	28.05	2	8,716	0.02%
2021/03/05	2	28.85	11	28.80	28.80	-9	9,310	-0.10%
2021/03/04	1	30.20	1	29.40	29.40	0	9,317	0.00%
2021/03/03	6	29.22	4	30.04	29.90	2	9,320	0.02%
2021/03/02	0	0.00	10	29.80	29.80	-10	9,391	-0.11%
2021/02/26	0	0.00	2	30.50	30.50	-2	9,356	-0.02%
2021/02/25	0	0.00	5	31.80	30.90	-5	9,403	-0.05%
2021/02/24	0	0.00	12	31.08	30.65	-12	9,401	-0.13%
2021/02/22	4	31.60	7	31.99	31.75	-3	9,398	-0.03%
2021/02/19	9	31.34	3	31.20	31.20	6	9,367	0.06%
2021/02/18	0	0.00	1	30.85	30.90	-1	9,465	-0.01%
2021/02/17	11	30.43	0	0.00	31.00	11	9,487	0.12%
2021/02/04	38	31.87	25	31.49	30.95	13	9,340	0.14%
2021/02/03	3	31.90	3	33.00	33.00	0	8,926	0.00%
2021/02/02	3	30.03	5	29.67	30.00	-2	8,663	-0.02%
2021/02/01	0	0.00	3	29.17	29.00	-3	8,713	-0.03%
2021/01/29	2	30.08	6	29.83	29.25	-4	8,660	-0.05%
2021/01/28	0	0.00	47	31.20	31.00	-47	8,583	-0.55%
2021/01/27	7	30.56	12	30.51	30.40	-5	8,429	-0.06%
2021/01/26	40	29.29	2	29.38	29.40	38	8,177	0.46%
2021/01/25	5	28.92	5	29.08	28.70	0	8,057	0.00%
2021/01/22	9	28.04	0	0.00	28.30	9	7,963	0.11%
2021/01/21	12	28.58	27	28.30	28.10	-15	7,900	-0.19%
2021/01/20	13	26.75	6	26.45	26.45	7	7,684	0.09%
2021/01/19	5	27.65	1	27.80	27.80	4	7,609	0.05%
2021/01/18	57	28.26	58	28.21	28.50	-1	7,565	-0.01%
2021/01/14	1	27.55	1	27.70	27.55	0	7,262	0.00%
2021/01/12	4	27.01	2	27.95	26.90	2	7,320	0.03%
2021/01/11	5	27.73	1	27.45	27.80	4	7,352	0.05%
2021/01/08	3	27.78	35	28.16	27.60	-32	7,300	-0.44%
2021/01/07	33	28.91	2	29.28	28.85	31	7,170	0.43%
2021/01/06	444	32.50	436	32.35	29.50	8	7,056	0.11%	大買/大賣/
2021/01/05	1	29.50	84	29.64	30.70	-83	6,164	-1.35%
2021/01/04	6	27.70	7	27.74	27.95	-1	5,743	-0.02%
2020/12/31	0	0.00	2	26.73	27.20	-2	5,668	-0.04%
2020/12/30	9	25.96	8	26.18	26.15	1	5,569	0.02%
2020/12/29	21	26.98	6	26.98	26.80	15	5,459	0.27%
2020/12/28	6	28.50	12	27.66	28.50	-6	5,338	-0.11%
2020/12/25	0	0.00	1	27.15	27.00	-1	5,181	-0.02%
2020/12/24	28	27.24	7	27.25	26.95	21	5,165	0.41%
2020/12/23	12	27.11	12	27.23	27.20	0	5,118	0.00%
2020/12/22	0	0.00	4	26.60	26.05	-4	5,066	-0.08%
2020/12/21	2	25.75	2	26.25	26.15	0	5,054	0.00%
2020/12/18	4	26.81	3	26.57	26.50	1	5,082	0.02%
2020/12/17	5	26.58	6	26.71	26.80	-1	5,131	-0.02%
2020/12/15	16	26.82	1	26.55	26.00	15	5,458	0.27%
2020/12/14	1	26.85	3	26.75	26.80	-2	5,418	-0.04%
2020/12/11	4	26.16	8	26.21	26.05	-4	5,385	-0.07%
2020/12/10	30	27.23	20	27.36	26.75	10	5,387	0.19%
2020/12/09	3	27.38	9	27.67	27.80	-6	5,353	-0.11%
2020/12/08	8	26.56	8	27.10	26.95	0	5,322	0.00%
2020/12/07	41	26.77	10	26.84	26.70	31	5,295	0.59%
2020/12/04	3	25.45	9	26.24	26.50	-6	5,118	-0.12%
2020/12/03	16	25.84	10	25.86	25.50	6	5,056	0.12%
2020/12/02	44	25.72	6	26.00	26.30	38	5,114	0.74%
2020/12/01	68	26.09	69	26.12	26.00	-1	5,274	-0.02%
2020/11/30	7	24.51	4	24.48	24.50	3	5,236	0.06%
2020/11/27	3	24.50	3	24.55	24.55	0	5,402	0.00%
2020/11/26	41	25.18	17	25.17	24.60	24	5,920	0.41%
2020/11/25	3	24.60	7	24.71	24.80	-4	5,894	-0.07%
2020/11/24	3	24.65	1	24.45	24.45	2	6,045	0.03%
2020/11/23	10	24.70	4	24.70	24.60	6	6,298	0.10%
2020/11/20	4	24.60	1	24.70	24.60	3	6,274	0.05%
2020/11/19	0	0.00	605	24.23	24.40	-605	6,295	-9.61%	大賣/鉅額交易
2020/11/18	0	0.00	6	24.35	24.15	-6	6,325	-0.09%
2020/11/17	10	24.87	1	25.30	24.30	9	6,276	0.14%
2020/11/16	16	24.18	12	24.58	24.80	4	6,182	0.06%
2020/11/10	0	0.00	4	23.85	24.10	-4	6,129	-0.07%
2020/11/09	0	0.00	1	23.70	23.70	-1	6,065	-0.02%
2020/11/05	0	0.00	1	23.10	22.95	-1	5,910	-0.02%
2020/11/03	0	0.00	1	22.65	22.70	-1	5,755	-0.02%
2020/11/02	1	22.00	1	21.95	21.90	0	5,744	0.00%
2020/10/30	11	23.42	11	22.72	22.20	0	5,747	0.00%
2020/10/28	1	23.20	10	23.02	22.80	-9	5,668	-0.16%
2020/10/26	0	0.00	5	22.75	23.00	-5	5,646	-0.09%
2020/10/22	1	22.05	0	0.00	22.10	1	5,584	0.02%
2020/10/21	15	22.19	15	22.70	22.15	0	5,586	0.00%
2020/10/20	12	22.48	17	22.51	22.20	-5	5,594	-0.09%
2020/10/19	30	21.84	18	22.06	22.50	12	5,479	0.22%
2020/10/16	1	21.15	1	21.20	21.05	0	5,397	0.00%
2020/10/15	0	0.00	10	21.25	21.15	-10	5,446	-0.18%
2020/10/14	2	21.48	15	21.40	21.45	-13	5,459	-0.24%
2020/10/13	15	21.20	1	21.00	21.20	14	5,478	0.26%
2020/10/12	0	0.00	10	21.10	21.10	-10	5,538	-0.18%
2020/10/08	5	21.75	0	0.00	21.65	5	5,583	0.09%
2020/10/07	18	22.01	8	22.05	21.95	10	5,578	0.18%
2020/10/06	8	21.80	1	21.90	21.90	7	5,621	0.12%
2020/10/05	0	0.00	7	21.71	21.65	-7	5,633	-0.12%
2020/09/30	4	21.33	6	21.23	21.40	-2	5,608	-0.04%
2020/09/29	5	21.05	1	21.00	21.40	4	5,592	0.07%
2020/09/28	0	0.00	2	21.03	21.25	-2	5,618	-0.04%
2020/09/25	4	21.15	2	20.45	20.70	2	5,762	0.03%
2020/09/24	2	21.78	5	21.79	21.20	-3	5,728	-0.05%
2020/09/23	12	22.61	7	23.00	22.45	5	5,665	0.09%
2020/09/22	6	23.22	6	23.26	23.15	0	5,620	0.00%
2020/09/21	8	23.83	10	23.92	23.80	-2	5,594	-0.04%
2020/09/18	353	23.76	1	23.70	23.20	352	5,340	6.59%	大買/鉅額交易
2020/09/17	1	23.10	0	0.00	23.15	1	5,241	0.02%
2020/09/16	1	23.00	0	0.00	23.15	1	5,230	0.02%
2020/09/15	2	23.00	12	23.19	23.10	-10	5,214	-0.19%
2020/09/14	3	22.45	4	22.00	22.40	-1	5,212	-0.02%
2020/09/11	5	22.65	5	22.35	22.20	0	5,326	0.00%
2020/09/10	2	23.23	6	23.30	23.75	-4	5,281	-0.08%
2020/09/08	1	23.35	5	23.46	23.35	-4	5,165	-0.08%
2020/09/07	18	24.13	17	24.94	24.15	1	5,027	0.02%
2020/09/04	13	24.73	5	24.70	24.85	8	5,068	0.16%
2020/09/03	22	24.42	95	24.18	24.40	-73	4,748	-1.54%
2020/09/02	5	22.89	8	22.97	22.95	-3	4,323	-0.07%
2020/09/01	33	22.68	30	22.52	22.20	3	4,134	0.07%
2020/08/31	1	21.90	0	0.00	22.45	1	3,603	0.03%
2020/08/28	11	20.40	3	20.35	20.45	8	3,531	0.23%
2020/08/27	0	0.00	1	20.00	20.40	-1	3,483	-0.03%
2020/08/26	1	19.15	0	0.00	19.15	1	3,162	0.03%
2020/08/25	4	19.24	4	19.30	19.40	0	3,133	0.00%
2020/08/24	0	0.00	20	18.63	19.15	-20	3,039	-0.66%
2020/08/20	21	18.45	0	0.00	17.90	21	2,932	0.72%
2020/08/19	2	19.20	9	18.80	19.20	-7	2,852	-0.25%
2020/08/17	3	18.55	0	0.00	18.40	3	2,739	0.11%
2020/08/14	0	0.00	24	18.40	18.30	-24	2,710	-0.89%
2020/08/12	2	17.90	2	17.60	17.80	0	2,686	0.00%
2020/08/11	0	0.00	10	17.90	17.90	-10	2,689	-0.37%
2020/08/10	0	0.00	1	18.10	18.00	-1	2,700	-0.04%
2020/08/07	4	18.05	0	0.00	17.95	4	2,749	0.15%
2020/08/06	0	0.00	1	18.45	18.15	-1	2,765	-0.04%
2020/08/05	0	0.00	16	18.50	18.40	-16	2,762	-0.58%
2020/08/03	0	0.00	3	17.95	17.90	-3	2,786	-0.11%
2020/07/31	10	18.20	0	0.00	18.10	10	2,792	0.36%
2020/07/30	10	17.80	0	0.00	17.80	10	2,762	0.36%
2020/07/28	4	17.15	0	0.00	17.05	4	2,771	0.14%
2020/07/24	1	18.45	0	0.00	18.15	1	2,757	0.04%
2020/07/23	1	18.95	0	0.00	18.70	1	2,734	0.04%
2020/07/22	1	18.85	0	0.00	18.85	1	2,794	0.04%
2020/07/21	0	0.00	2	18.90	18.80	-2	2,779	-0.07%
2020/07/20	1	18.45	0	0.00	18.10	1	2,731	0.04%
2020/07/16	49	19.10	53	19.03	19.15	-4	2,716	-0.15%
2020/07/15	5	18.68	0	0.00	18.50	5	2,662	0.19%
2020/07/14	2	18.78	0	0.00	19.25	2	2,624	0.08%
2020/07/13	21	18.81	0	0.00	19.15	21	2,643	0.79%
2020/07/10	26	18.40	0	0.00	18.30	26	2,762	0.94%
2020/07/09	10	18.90	0	0.00	18.85	10	2,776	0.36%
2020/07/07	5	19.00	0	0.00	19.00	5	2,740	0.18%
2020/07/06	0	0.00	1	18.65	19.20	-1	2,731	-0.04%
2020/07/03	6	18.53	0	0.00	18.55	6	2,593	0.23%
2020/07/01	1	18.50	3	18.45	18.45	-2	2,658	-0.08%
2020/06/30	1	18.50	0	0.00	18.45	1	2,720	0.04%
2020/06/23	0	0.00	1	17.95	17.95	-1	2,686	-0.04%
2020/06/19	1	18.40	2	18.58	18.35	-1	2,705	-0.04%
2020/06/18	0	0.00	3	18.90	19.10	-3	2,664	-0.11%
2020/06/17	1	18.35	11	18.28	18.45	-10	2,519	-0.40%
2020/06/16	0	0.00	1	17.90	17.90	-1	2,459	-0.04%
2020/06/15	2	17.50	7	17.80	17.70	-5	2,487	-0.20%
2020/06/11	3	18.35	8	17.88	17.30	-5	2,481	-0.20%
2020/06/10	5	17.50	0	0.00	17.40	5	2,294	0.22%
2020/06/09	0	0.00	2	17.45	17.35	-2	2,362	-0.08%
2020/06/08	0	0.00	11	17.40	17.40	-11	2,446	-0.45%
2020/06/05	1	17.35	0	0.00	17.50	1	2,467	0.04%
2020/06/03	12	17.43	15	17.35	17.30	-3	2,515	-0.12%
2020/05/29	3	16.50	0	0.00	16.40	3	2,500	0.12%
2020/05/28	5	16.60	0	0.00	16.50	5	2,588	0.19%
2020/05/27	1	16.70	1	16.60	16.70	0	2,634	0.00%
2020/05/26	30	16.65	4	16.70	16.60	26	2,800	0.93%
2020/05/25	2	16.05	8	16.40	16.45	-6	2,840	-0.21%
2020/05/22	8	16.25	0	0.00	16.25	8	2,893	0.28%
2020/05/15	1	16.30	2	16.30	16.10	-1	3,775	-0.03%
2020/05/14	0	0.00	2	16.45	16.30	-2	3,820	-0.05%
2020/05/13	15	16.87	0	0.00	16.85	15	4,021	0.37%
2020/05/12	3	16.97	0	0.00	17.00	3	4,030	0.07%
2020/05/11	0	0.00	2	17.05	17.05	-2	4,034	-0.05%
2020/05/08	1	17.00	1	17.00	16.80	0	4,034	0.00%
2020/04/30	0	0.00	4	17.15	17.15	-4	4,274	-0.09%
2020/04/27	10	17.01	1	17.10	16.90	9	4,505	0.20%
2020/04/22	1	15.95	0	0.00	16.30	1	4,426	0.02%
2020/04/21	1	16.40	0	0.00	16.10	1	4,420	0.02%
2020/04/17	1	17.30	1	16.85	16.60	0	4,379	0.00%
2020/04/16	5	16.92	0	0.00	16.90	5	4,351	0.11%
2020/04/15	7	17.76	2	17.55	16.85	5	4,301	0.12%
2020/04/14	0	0.00	3	17.20	17.20	-3	4,148	-0.07%
2020/04/13	1	15.60	0	0.00	15.65	1	4,127	0.02%
2020/04/10	0	0.00	3	15.63	15.70	-3	4,142	-0.07%
2020/04/09	25	15.68	0	0.00	15.55	25	4,192	0.60%
2020/04/07	1	15.65	0	0.00	15.45	1	4,160	0.02%
2020/04/06	18	14.75	27	14.87	14.85	-9	4,163	-0.22%
2020/04/01	1	14.35	3	14.48	14.75	-2	4,389	-0.05%
2020/03/31	10	13.80	0	0.00	13.55	10	4,327	0.23%
2020/03/25	5	14.44	3	13.85	13.85	2	4,279	0.05%
2020/03/23	1	13.05	0	0.00	12.95	1	4,198	0.02%
2020/03/13	0	14.50	30	13.72	14.20	-30	4,056	-0.74%
2020/03/12	3	15.20	0	0.00	15.20	3	4,036	0.07%
2020/03/11	3	16.97	2	17.00	16.85	1	3,950	0.03%
2020/03/10	20	16.85	0	0.00	17.25	20	3,920	0.51%
2020/03/09	1	17.00	9	16.99	17.00	-8	3,892	-0.21%
2020/03/06	2	18.10	1	17.80	17.80	1	3,819	0.03%
2020/03/05	0	0.00	1	18.70	18.30	-1	3,773	-0.03%
2020/03/04	3	18.47	1	18.55	18.55	2	3,747	0.05%
2020/03/03	0	0.00	43	18.96	18.75	-43	3,714	-1.16%
2020/03/02	27	18.52	47	18.59	18.55	-20	3,638	-0.55%
2020/02/27	28	19.56	53	18.89	18.60	-25	3,598	-0.69%
2020/02/26	25	19.55	27	19.31	19.60	-2	3,447	-0.06%
2020/02/25	33	19.32	30	19.11	19.30	3	3,476	0.09%
2020/02/24	4	19.63	0	0.00	19.45	4	3,431	0.12%
2020/02/21	19	20.42	15	20.44	20.15	4	3,358	0.12%
2020/02/20	35	20.08	26	20.30	20.30	9	3,222	0.28%
2020/02/19	19	19.90	15	19.91	20.35	4	3,053	0.13%
2020/02/18	2	18.60	1	18.75	18.95	1	2,610	0.04%
2020/02/17	20	18.40	0	0.00	18.50	20	2,572	0.78%
2020/02/14	8	18.90	32	18.99	18.90	-24	2,515	-0.95%
2020/02/13	1	18.15	0	0.00	18.05	1	2,263	0.04%
2020/02/12	0	0.00	100	18.10	18.15	-100	2,255	-4.43%
2020/02/11	83	18.05	9	18.08	18.15	74	2,242	3.30%
2020/02/10	167	18.27	63	18.32	18.05	104	2,219	4.69%	大買/鉅額交易
2020/02/07	2	17.78	1	17.70	17.70	1	2,138	0.05%
2020/02/06	1	18.00	0	0.00	17.95	1	2,121	0.05%
2020/02/04	4	18.35	5	18.55	18.05	-1	2,063	-0.05%
2020/01/30	1	16.80	0	0.00	16.75	1	1,713	0.06%
2020/01/14	5	18.20	0	0.00	18.20	5	1,664	0.30%
2020/01/09	0	0.00	1	17.95	17.95	-1	1,650	-0.06%
2020/01/08	1	18.05	1	17.75	17.70	0	1,641	0.00%
2020/01/07	1	18.50	0	0.00	18.05	1	1,611	0.06%
2020/01/06	1	18.45	0	0.00	18.35	1	1,590	0.06%
2020/01/03	0	0.00	7	18.90	18.70	-7	1,572	-0.45%
2020/01/02	0	0.00	3	19.00	18.95	-3	1,511	-0.20%
2019/12/30	1	18.90	0	0.00	18.80	1	1,498	0.07%
2019/12/27	137	19.19	132	19.24	19.10	5	1,493	0.33%	大買/大賣/
2019/12/26	1	18.40	1	18.35	18.35	0	1,226	0.00%
2019/12/24	0	0.00	1	18.00	18.00	-1	1,230	-0.08%
2019/12/20	0	0.00	1	18.25	18.20	-1	1,228	-0.08%
2019/12/17	9	18.36	9	18.43	18.35	0	1,235	0.00%
2019/12/16	2	18.43	1	18.35	18.35	1	1,262	0.08%
2019/12/11	0	0.00	2	18.30	18.20	-2	1,258	-0.16%
2019/12/10	6	18.12	2	18.15	18.15	4	1,255	0.32%
2019/12/09	5	18.27	42	18.34	18.35	-37	1,239	-2.98%
2019/12/05	0	0.00	11	17.90	18.00	-11	1,186	-0.93%
2019/12/04	11	17.56	1	17.55	17.55	10	1,200	0.83%
2019/12/02	22	17.80	2	17.65	17.65	20	1,229	1.63%
2019/11/29	2	18.03	12	18.05	18.00	-10	1,233	-0.81%
2019/11/28	11	17.90	1	17.85	17.85	10	1,218	0.82%
2019/11/27	3	17.77	0	0.00	17.95	3	1,244	0.24%
2019/11/26	20	17.75	2	17.70	17.65	18	1,348	1.33%
2019/11/25	2	18.03	0	0.00	17.75	2	1,413	0.14%
2019/11/22	1	18.15	3	18.12	18.05	-2	1,419	-0.14%
2019/11/21	2	17.15	2	17.20	17.20	0	1,347	0.00%
2019/11/19	1	17.60	8	17.79	17.80	-7	1,334	-0.52%
2019/11/18	0	0.00	2	17.25	17.25	-2	1,329	-0.15%
2019/11/14	0	0.00	7	17.87	17.70	-7	1,338	-0.52%
2019/11/13	0	0.00	5	17.65	17.60	-5	1,352	-0.37%
2019/11/11	1	17.70	1	17.75	17.75	0	1,358	0.00%
2019/11/06	5	18.73	0	0.00	18.65	5	1,373	0.36%
2019/11/05	1	18.70	0	0.00	18.70	1	1,376	0.07%
2019/11/04	0	0.00	6	18.60	18.60	-6	1,401	-0.43%
2019/10/28	1	19.35	22	19.35	19.35	-21	1,457	-1.44%
2019/10/21	1	19.60	0	0.00	19.65	1	1,599	0.06%
2019/10/17	1	19.45	0	0.00	19.45	1	1,655	0.06%
2019/10/09	2	19.60	0	0.00	19.65	2	1,913	0.10%
2019/10/08	2	20.00	0	0.00	20.05	2	1,980	0.10%
2019/10/07	2	20.10	0	0.00	20.20	2	2,056	0.10%
2019/10/04	0	0.00	4	20.30	20.25	-4	2,136	-0.19%
2019/10/03	2	19.83	2	20.15	20.15	0	2,122	0.00%
2019/09/26	0	0.00	2	20.30	20.15	-2	2,181	-0.09%
2019/09/19	2	20.00	0	0.00	20.00	2	2,232	0.09%
2019/09/16	2	21.40	7	21.30	21.30	-5	2,214	-0.23%
2019/09/11	1	21.25	1	21.25	21.25	0	2,265	0.00%
2019/09/03	1	21.90	0	0.00	21.75	1	2,332	0.04%
2019/08/30	2	21.70	2	21.93	21.75	0	2,347	0.00%
2019/08/29	7	22.12	9	22.31	21.80	-2	2,360	-0.08%
2019/08/28	4	23.28	3	23.60	23.25	1	2,256	0.04%
2019/08/23	0	0.00	2	22.50	22.50	-2	2,302	-0.09%
2019/08/21	0	0.00	3	22.50	22.50	-3	2,415	-0.12%
2019/08/20	1	22.30	2	22.25	22.30	-1	2,420	-0.04%
2019/08/19	1	22.00	0	0.00	22.10	1	2,437	0.04%
2019/08/16	0	0.00	4	22.10	22.25	-4	2,470	-0.16%
2019/08/14	2	21.90	0	0.00	21.60	2	2,495	0.08%
2019/08/13	2	21.63	0	0.00	21.60	2	2,532	0.08%
2019/08/12	1	21.80	0	0.00	22.05	1	2,558	0.04%
2019/08/06	1	21.70	0	0.00	21.75	1	2,647	0.04%
2019/08/05	0	0.00	2	22.10	22.00	-2	2,664	-0.08%
2019/07/31	2	23.85	0	0.00	24.10	2	2,774	0.07%
2019/07/25	1	24.00	1	24.15	24.15	0	2,917	0.00%
2019/07/23	7	24.58	1	25.00	24.40	6	3,326	0.18%
2019/07/22	3	25.13	6	25.05	25.05	-3	3,306	-0.09%
2019/07/19	0	0.00	2	25.50	25.55	-2	3,310	-0.06%
2019/07/17	10	25.63	9	25.98	25.30	1	3,415	0.03%
2019/07/16	7	25.86	10	25.83	25.85	-3	3,480	-0.09%
2019/07/15	4	25.61	2	25.58	25.55	2	3,452	0.06%
2019/07/12	5	25.25	0	0.00	25.55	5	3,436	0.15%
2019/07/11	7	25.44	3	25.08	25.05	4	3,416	0.12%
2019/07/10	0	0.00	7	25.04	25.25	-7	3,411	-0.21%
2019/07/08	4	24.55	0	0.00	24.35	4	3,673	0.11%
2019/07/05	1	24.70	0	0.00	24.30	1	3,737	0.03%
2019/07/04	1	24.45	0	0.00	24.55	1	3,767	0.03%
2019/07/03	2	25.05	0	0.00	24.35	2	3,805	0.05%
2019/06/27	0	0.00	1	24.10	24.05	-1	4,301	-0.02%
2019/06/25	0	0.00	1	23.90	23.80	-1	4,685	-0.02%
2019/06/24	5	24.41	1	24.60	24.75	4	4,787	0.08%
2019/06/19	1	24.00	2	24.05	23.95	-1	6,248	-0.02%
2019/06/17	0	0.00	1	23.80	23.75	-1	6,536	-0.02%
2019/06/12	3	24.02	2	24.00	24.00	1	7,235	0.01%
2019/06/11	3	24.67	1	25.15	24.60	2	7,490	0.03%
2019/06/03	0	0.00	3	23.00	23.15	-3	9,463	-0.03%
2019/05/31	3	22.45	4	22.55	22.55	-1	9,617	-0.01%
2019/05/30	4	22.10	0	0.00	22.10	4	9,623	0.04%
2019/05/29	13	21.81	14	21.89	21.80	-1	9,630	-0.01%
2019/05/28	2	23.40	0	0.00	23.35	2	9,656	0.02%
2019/05/27	0	0.00	1	23.50	23.50	-1	9,820	-0.01%
2019/05/23	3	23.98	0	0.00	23.90	3	10,053	0.03%
2019/05/21	1	24.60	1	24.35	24.65	0	10,779	0.00%
2019/05/20	0	0.00	1	24.30	24.70	-1	10,965	-0.01%
2019/05/17	1	24.30	0	0.00	24.00	1	11,207	0.01%
2019/05/16	1	24.70	0	0.00	24.10	1	11,437	0.01%
2019/05/15	3	25.37	5	25.33	25.35	-2	11,576	-0.02%
2019/05/14	1	25.20	2	23.60	25.40	-1	12,058	-0.01%
2019/05/13	1	24.50	2	24.50	24.50	-1	12,272	-0.01%
2019/05/10	5	25.59	0	0.00	25.15	5	12,315	0.04%
2019/05/09	4	25.36	20	25.08	25.10	-16	12,349	-0.13%
2019/05/08	2	26.45	0	0.00	26.45	2	12,344	0.02%
2019/05/07	22	26.98	0	0.00	26.95	22	12,565	0.18%
2019/05/06	2	27.35	9	27.57	27.50	-7	12,772	-0.05%
2019/05/02	1	27.10	0	0.00	27.50	1	12,652	0.01%
2019/04/30	23	27.85	17	27.48	27.40	6	12,594	0.05%
2019/04/29	1	25.70	6	25.63	26.35	-5	12,279	-0.04%
2019/04/25	15	27.65	15	27.45	27.10	0	12,082	0.00%
2019/04/24	3	27.18	3	27.40	27.35	0	12,036	0.00%
2019/04/23	2	28.25	1	28.10	27.90	1	11,946	0.01%
2019/04/22	2	28.88	7	28.81	29.10	-5	11,852	-0.04%
2019/04/19	1	27.80	6	27.88	28.05	-5	11,701	-0.04%
2019/04/18	4	27.95	7	27.80	27.30	-3	11,659	-0.03%
2019/04/17	5	27.76	3	27.95	27.70	2	11,597	0.02%
2019/04/16	4	27.80	10	28.07	28.05	-6	11,554	-0.05%
2019/04/12	118	27.60	101	27.72	27.15	17	11,417	0.15%	大買/大賣/
2019/04/11	8	29.19	0	0.00	29.05	8	11,127	0.07%
2019/04/10	0	0.00	6	30.22	30.00	-6	11,045	-0.05%
2019/04/09	16	29.93	3	30.00	29.80	13	10,984	0.12%
2019/04/08	1	29.70	10	30.00	30.30	-9	10,929	-0.08%
2019/04/03	21	29.70	34	30.12	29.65	-13	10,710	-0.12%
2019/04/02	12	28.98	5	28.40	29.25	7	10,505	0.07%
2019/04/01	9	29.05	8	29.08	29.05	1	10,394	0.01%
2019/03/29	3	28.55	0	0.00	29.25	3	10,284	0.03%
2019/03/28	24	29.54	12	28.96	28.55	12	10,130	0.12%
2019/03/27	8	30.08	0	0.00	30.05	8	9,875	0.08%
2019/03/26	5	30.16	6	30.18	30.00	-1	9,735	-0.01%
2019/03/25	10	30.66	42	30.42	30.80	-32	9,359	-0.34%
2019/03/22	11	27.74	7	28.29	28.25	4	8,342	0.05%
2019/03/21	17	27.92	19	27.74	28.10	-2	8,202	-0.02%
2019/03/20	18	27.08	0	0.00	27.30	18	8,088	0.22%
2019/03/19	4	28.43	2	28.80	27.60	2	7,903	0.03%
2019/03/18	6	27.48	5	27.09	27.45	1	7,643	0.01%
2019/03/15	10	28.60	12	28.60	27.65	-2	7,510	-0.03%
2019/03/14	84	28.17	85	28.46	28.00	-1	7,196	-0.01%
2019/03/13	51	28.34	57	28.43	28.10	-6	6,927	-0.09%
2019/03/12	42	25.55	87	25.79	26.80	-45	5,852	-0.77%
2019/03/11	25	24.74	24	24.50	24.40	1	5,455	0.02%
2019/03/08	11	23.56	3	23.62	23.85	8	5,194	0.15%
2019/03/07	11	23.44	2	23.70	23.20	9	5,073	0.18%
2019/03/06	9	24.84	6	25.04	24.30	3	4,925	0.06%
2019/03/05	1	23.75	1	23.85	23.90	0	4,732	0.00%
2019/03/04	5	23.88	4	24.25	24.25	1	4,685	0.02%
2019/02/27	4	23.73	1	24.20	23.55	3	4,625	0.06%
2019/02/26	15	24.58	7	24.79	24.30	8	4,480	0.18%
2019/02/25	5	25.11	1	25.45	25.45	4	4,305	0.09%
2019/02/22	5	25.17	5	25.04	25.05	0	4,125	0.00%
2019/02/21	16	25.09	20	25.17	25.45	-4	4,023	-0.10%
2019/02/20	35	25.55	64	25.58	25.85	-29	3,756	-0.77%
2019/02/19	41	23.73	10	23.39	23.50	31	3,215	0.96%
2019/02/18	18	23.14	8	23.26	22.90	10	3,011	0.33%
2019/02/15	3	23.55	10	23.42	23.60	-7	2,733	-0.26%
2019/02/14	8	22.76	3	22.82	22.70	5	2,482	0.20%
2019/02/13	9	22.28	5	22.96	22.40	4	2,328	0.17%
2019/02/12	19	21.10	3	21.15	21.65	16	1,853	0.86%
2019/02/11	0	0.00	1	19.80	19.70	-1	1,579	-0.06%
2019/01/30	0	0.00	6	19.44	19.55	-6	1,491	-0.40%
2019/01/29	2	20.15	1	19.60	19.75	1	1,389	0.07%
2019/01/28	160	19.88	112	20.01	20.00	48	1,319	3.64%	大買/大賣/
2019/01/25	0	0.00	69	19.00	18.95	-69	1,057	-6.53%
2019/01/18	0	0.00	1	17.10	17.05	-1	786	-0.13%
2019/01/16	0	0.00	1	16.85	16.95	-1	799	-0.13%
2019/01/09	0	0.00	1	17.35	17.40	-1	808	-0.12%
2019/01/08	20	16.95	0	0.00	17.10	20	804	2.49%
2018/12/28	1	17.00	0	0.00	16.70	1	837	0.12%
2018/12/27	0	0.00	0.2	17.10	17.00	-0.2	855	-0.03%
2018/12/22	0	0.00	1	16.60	16.65	-1	884	-0.11%
2018/12/11	2	17.25	2	17.35	17.10	0	849	0.00%
2018/11/26	0	0.00	1	16.20	16.30	-1	791	-0.13%
2018/10/11	0	0.00	2	15.70	15.05	-2	1,136	-0.18%
2018/10/03	0	0.00	15	17.85	17.85	-15	1,214	-1.24%
2018/10/02	0	0.00	1	17.85	17.65	-1	1,203	-0.08%
2018/09/27	1	17.75	0	0.00	17.55	1	1,251	0.08%
2018/08/13	0	0.00	1	16.90	16.65	-1	2,715	-0.04%
2018/08/06	1	17.80	0	0.00	17.85	1	2,634	0.04%
2018/08/02	1	18.80	0	0.00	18.80	1	2,563	0.04%
2018/07/30	0	0.00	1	18.95	18.90	-1	2,530	-0.04%
2018/07/23	0	0.00	7	19.08	19.05	-7	2,432	-0.29%
2018/07/17	2	19.75	2	19.70	19.25	0	2,398	0.00%
2018/07/12	0	0.00	1	19.10	19.10	-1	2,283	-0.04%
2018/07/10	1	19.40	0	0.00	19.55	1	2,265	0.04%
2018/07/09	2	19.50	0	0.00	19.60	2	2,264	0.09%
2018/07/06	4	19.10	5	18.92	19.10	-1	2,246	-0.04%
2018/07/03	5	19.35	1	19.30	19.10	4	2,220	0.18%
2018/06/26	1	18.60	0	0.00	18.80	1	2,207	0.05%
2018/06/22	0	0.00	5	19.45	19.30	-5	2,186	-0.23%
2018/06/21	0	0.00	2	19.40	19.30	-2	2,186	-0.09%
2018/06/20	3	19.03	2	19.20	19.20	1	2,188	0.05%
2018/06/19	1	19.65	7	19.79	19.65	-6	2,154	-0.28%
2018/06/15	1	20.30	20	20.70	20.45	-19	2,120	-0.90%
2018/06/13	30	21.99	9	21.73	21.05	21	2,053	1.02%
2018/06/12	41	21.09	16	20.79	21.65	25	1,724	1.45%
2018/06/05	1	19.00	1	19.05	19.00	0	1,306	0.00%
2018/05/30	9	19.02	8	18.93	19.15	1	1,319	0.08%
2018/05/25	2	18.15	0	0.00	18.15	2	1,155	0.17%
2018/05/17	0	0.00	1	17.55	17.50	-1	1,308	-0.08%
2018/05/02	5	17.55	0	0.00	17.50	5	1,428	0.35%
2018/04/23	1	17.85	0	0.00	17.65	1	1,533	0.07%
2018/04/17	0	0.00	2	17.90	17.80	-2	1,607	-0.12%
2018/04/12	0	0.00	3	18.35	18.35	-3	1,671	-0.18%
2018/04/02	4	19.36	1	19.25	19.25	3	2,194	0.14%
2018/03/29	1	19.20	2	19.33	19.50	-1	2,243	-0.04%
2018/03/20	1	19.75	0	0.00	19.70	1	2,331	0.04%
2018/03/16	0	0.00	1	20.05	20.05	-1	2,287	-0.04%
2018/03/15	0	0.00	7	19.76	19.75	-7	2,244	-0.31%
2018/03/14	1	19.75	0	0.00	19.85	1	2,228	0.04%
2018/03/13	43	19.68	40	19.80	19.65	3	2,199	0.14%
2018/03/09	3	19.18	0	0.00	18.90	3	2,118	0.14%
2018/03/08	0	0.00	3	18.98	19.15	-3	2,123	-0.14%
2018/03/06	2	18.75	1	18.90	18.75	1	2,153	0.05%
2018/03/05	0	0.00	1	19.45	18.50	-1	2,153	-0.05%
2018/03/02	1	18.65	1	18.90	18.90	0	2,111	0.00%
2018/03/01	0	0.00	3	18.92	19.00	-3	2,110	-0.14%
2018/02/27	4	18.78	1	18.75	18.75	3	2,113	0.14%
2018/02/26	4	19.10	0	0.00	18.85	4	2,200	0.18%
2018/02/23	0	0.00	4	18.88	19.40	-4	2,158	-0.19%
2018/02/22	0	0.00	3	17.70	17.70	-3	2,099	-0.14%
2018/02/21	0	0.00	1	17.35	17.35	-1	2,116	-0.05%
2018/02/12	2	16.85	0	0.00	16.80	2	2,117	0.09%
2018/01/29	10	19.60	0	0.00	19.50	10	2,252	0.44%
2018/01/24	0	0.00	2	19.55	19.55	-2	2,459	-0.08%
2018/01/19	2	19.48	0	0.00	19.45	2	2,480	0.08%
2018/01/18	4	20.14	0	0.00	19.90	4	2,460	0.16%
2018/01/17	6	20.32	0	0.00	20.30	6	2,460	0.24%
2018/01/16	0	0.00	2	20.40	20.25	-2	2,496	-0.08%
2018/01/15	4	20.03	0	0.00	19.85	4	2,494	0.16%
2018/01/12	0	0.00	1	19.70	20.00	-1	2,594	-0.04%
2018/01/11	4	19.48	32	19.51	19.60	-28	2,596	-1.08%
2018/01/09	4	19.85	4	19.90	19.85	0	2,612	0.00%
2018/01/05	4	21.00	1	21.25	20.40	3	2,613	0.11%
2018/01/04	2	19.90	6	20.14	20.35	-4	2,478	-0.16%
2018/01/02	5	20.12	5	20.56	20.10	0	2,450	0.00%