明基材 (8215)-日盛券商分點個股進出

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
32.55
漲跌
▼0.20
漲幅
-0.61%
成交量
1,354張
產業
上市光電類股
566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－日盛券商分點個股進出

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

日盛券商分點個股進出
日盛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
2023/04/06	1	36.10	0	0.00	36.00	1	2,414	0.04%
2023/03/31	21	36.26	0	0.00	36.25	21	2,419	0.87%
2023/03/29	0	36.75	0	0.00	36.25	0	2,536	0.00%
2023/03/28	2	37.72	5	36.69	36.45	-3	2,544	-0.12%
2023/03/24	0	0.00	3	37.18	37.10	-3	2,516	-0.12%
2023/03/23	0	0.00	4	37.13	37.15	-4	2,509	-0.16%
2023/03/21	3	37.70	0	0.00	37.85	3	2,477	0.12%
2023/03/17	0	0.00	1	36.85	36.90	-1	2,460	-0.04%
2023/03/15	0	0.00	2	37.05	36.80	-2	2,473	-0.08%
2023/03/14	1	36.70	0	0.00	36.55	1	2,533	0.04%
2023/03/10	1	37.20	1	37.00	36.80	0	2,584	0.00%
2023/03/09	2	37.75	0	0.00	37.50	2	2,574	0.08%
2023/03/08	2	38.75	3	38.65	38.70	-1	2,547	-0.04%
2023/03/07	0	0.00	3	38.00	38.10	-3	2,609	-0.11%
2023/03/06	0	0.00	4	37.86	37.90	-4	2,610	-0.15%
2023/03/03	0	37.20	5.3	37.53	37.70	-5.3	2,568	-0.21%
2023/02/24	2	36.48	0	0.00	36.40	2	2,473	0.08%
2023/02/23	0	0.00	2	36.95	36.95	-2	2,443	-0.08%
2023/02/22	2	36.83	9	36.77	36.90	-7	2,427	-0.29%
2023/02/21	1	36.95	15	37.08	36.90	-14	2,414	-0.58%
2023/02/20	0	0.00	34	37.29	37.10	-34	2,390	-1.42%
2023/02/17	31	36.55	5	36.37	36.55	26	2,328	1.12%
2023/02/16	0	0.00	1	36.50	36.15	-1	2,290	-0.04%
2023/02/15	0	0.00	2	35.90	35.90	-2	2,270	-0.09%
2023/02/14	3	35.85	6	35.84	35.70	-3	2,261	-0.13%
2023/02/10	3	35.90	0	0.00	35.30	3	2,257	0.13%
2023/02/09	1	35.40	1	36.00	35.65	0	2,246	0.00%
2023/02/08	8	35.90	36	35.90	35.60	-28	2,228	-1.26%
2023/02/07	15	35.73	2	35.60	35.75	13	2,220	0.59%
2023/02/06	77	35.52	62	35.57	35.50	15	2,233	0.67%
2023/02/03	2.5	35.09	3	35.27	35.00	-0.5	2,185	-0.02%
2023/02/02	30	35.15	50	35.19	35.90	-20	2,013	-0.99%
2023/02/01	0	0.00	2	34.00	33.95	-2	1,624	-0.12%
2023/01/31	6	33.83	12	33.20	33.85	-6	1,601	-0.37%
2023/01/16	3	32.02	0	0.00	32.10	3	1,550	0.19%
2023/01/13	1	31.80	0	0.00	31.80	1	1,558	0.06%
2022/12/29	1	31.70	0	0.00	31.85	1	1,661	0.06%
2022/12/27	2	32.55	0	0.00	32.40	2	1,671	0.12%
2022/12/22	0	0.00	8	33.63	33.10	-8	1,662	-0.48%
2022/12/21	8	32.65	0	0.00	33.20	8	1,588	0.50%
2022/12/19	0	0.00	2	31.85	31.85	-2	1,546	-0.13%
2022/12/13	1	33.15	17	32.55	32.55	-16	1,547	-1.03%
2022/12/12	0	0.00	1	33.10	32.95	-1	1,543	-0.06%
2022/12/08	1	32.95	1	32.85	32.85	0	1,533	0.00%
2022/12/07	3	33.23	3	33.25	32.75	0	1,531	0.00%
2022/12/06	0	0.00	5	33.78	33.00	-5	1,504	-0.33%
2022/12/05	3	33.00	3	33.58	33.45	0	1,434	0.00%
2022/12/02	7	33.20	0	0.00	33.20	7	1,393	0.50%
2022/12/01	1	32.75	0	0.00	32.75	1	1,363	0.07%
2022/11/30	2	32.50	4	32.54	32.70	-2	1,351	-0.15%
2022/11/29	7	32.63	12	32.91	32.50	-5	1,338	-0.37%
2022/11/28	10	32.25	1	31.95	32.35	9	1,195	0.75%
2022/11/25	1	31.55	0	0.00	31.40	1	1,164	0.09%
2022/11/24	10	32.00	8	32.00	32.00	2	1,166	0.17%
2022/11/21	0	0.00	5	31.35	31.10	-5	1,166	-0.43%
2022/11/17	2	31.65	0	0.00	31.65	2	1,192	0.17%
2022/11/15	0	0.00	5	31.80	31.65	-5	1,213	-0.41%
2022/11/14	0	0.00	1	31.90	31.80	-1	1,408	-0.07%
2022/11/11	2	31.50	1	31.90	31.45	1	1,432	0.07%
2022/11/10	3	31.60	0	0.00	31.55	3	1,412	0.21%
2022/11/09	5	31.63	5	31.89	31.55	0	1,407	0.00%
2022/11/08	1	31.10	5.3	31.19	31.35	-4.3	1,374	-0.31%
2022/11/07	2	31.15	0	0.00	31.10	2	1,365	0.15%
2022/11/04	4	30.86	0	0.00	31.05	4	1,369	0.29%
2022/11/03	2	30.85	5.1	31.00	31.00	-3.1	1,362	-0.23%
2022/11/02	10	30.90	22.1	30.36	30.25	-12.1	1,291	-0.93%
2022/11/01	1	29.70	0	0.00	29.60	1	1,260	0.08%
2022/10/31	6	29.05	1	29.00	29.10	5	1,258	0.40%
2022/10/27	1	29.00	6	28.93	29.00	-5	1,273	-0.39%
2022/10/26	2	28.88	2	29.10	28.40	0	1,281	0.00%
2022/10/25	0	0.00	2	28.93	28.80	-2	1,282	-0.16%
2022/10/21	6	28.93	4	28.56	28.60	2	1,340	0.15%
2022/10/19	8	28.35	8	28.49	28.35	0	1,313	0.00%
2022/10/18	2	27.73	29	28.01	28.25	-27	1,305	-2.07%
2022/10/13	9	27.60	4	25.90	25.60	5	1,441	0.35%
2022/10/11	0	0.00	3	28.10	28.05	-3	1,433	-0.21%
2022/10/07	2	29.15	0	0.00	29.15	2	1,444	0.14%
2022/10/05	0	0.00	18	28.80	28.80	-18	1,488	-1.21%
2022/10/04	0.2	28.70	0	0.00	28.90	0.2	1,489	0.01%
2022/10/03	2	28.35	2	28.90	28.90	0	1,486	0.00%
2022/09/27	1	29.40	1	29.25	29.40	0	1,563	0.00%
2022/09/26	1	28.95	0	0.00	29.05	1	1,585	0.06%
2022/09/20	2	30.25	0	0.00	30.25	2	1,661	0.12%
2022/09/15	1	30.85	0	0.00	30.90	1	1,726	0.06%
2022/09/06	0.3	30.45	0	0.00	30.40	0.3	2,135	0.01%
2022/08/29	0	0.00	1	31.75	31.90	-1	2,373	-0.04%
2022/08/26	3	32.38	21	32.68	32.40	-18	2,385	-0.75%
2022/08/25	6	32.08	0	0.00	32.05	6	2,360	0.25%
2022/08/24	6	31.63	0	0.00	31.50	6	2,388	0.25%
2022/08/23	0	0.00	1	31.80	31.85	-1	2,393	-0.04%
2022/08/22	6	32.42	1	32.55	32.30	5	2,419	0.21%
2022/08/19	53	32.90	44	33.12	33.05	9	2,511	0.36%
2022/08/18	0	0.00	7	31.30	32.05	-7	2,350	-0.30%
2022/08/17	0	0.00	3	31.10	31.10	-3	2,347	-0.13%
2022/08/15	0.3	31.10	5	30.70	31.10	-4.7	2,433	-0.19%
2022/08/11	2	30.25	5	30.30	30.20	-3	2,621	-0.11%
2022/08/10	5	30.40	0	0.00	30.35	5	2,743	0.18%
2022/08/03	3	30.15	2	30.20	30.10	1	2,943	0.03%
2022/08/02	0	0.00	5	30.65	30.35	-5	2,974	-0.17%
2022/07/29	3	31.38	0	0.00	31.20	3	3,081	0.10%
2022/07/28	17	31.26	14	31.36	31.25	3	3,168	0.09%
2022/07/25	3	30.95	0	0.00	30.60	3	3,142	0.10%
2022/07/22	9	31.68	6	31.92	31.45	3	3,145	0.10%
2022/07/21	0	0.00	7	30.30	30.65	-7	3,053	-0.23%
2022/07/20	1	29.80	4	29.73	29.40	-3	3,037	-0.10%
2022/07/19	0	0.00	2	29.28	29.30	-2	3,063	-0.07%
2022/07/18	1	28.70	2	28.98	29.20	-1	3,218	-0.03%
2022/07/15	14	28.53	3	28.60	28.60	11	3,242	0.34%
2022/07/14	0	0.00	778	29.19	29.60	-778	3,243	-23.99%	大賣/鉅額交易
2022/07/13	0	0.00	8	29.31	29.20	-8	3,230	-0.25%
2022/07/12	5	28.72	5	28.69	28.55	0	3,235	0.00%
2022/07/11	2	29.60	0	0.00	29.60	2	3,242	0.06%
2022/07/08	2	30.10	5	30.41	30.10	-3	3,238	-0.09%
2022/07/06	0	29.60	8	30.08	29.40	-8	3,247	-0.25%
2022/07/05	6	29.06	0	0.00	29.35	6	3,256	0.18%
2022/07/01	1	28.65	1	29.70	28.70	0	3,339	0.00%
2022/06/30	3	31.58	2	31.88	31.40	1	3,293	0.03%
2022/06/29	2	32.20	0	0.00	32.30	2	3,282	0.06%
2022/06/28	0	0.00	2	33.40	32.90	-2	3,291	-0.06%
2022/06/22	4	32.60	2	31.85	31.85	2	3,486	0.06%
2022/06/20	2	32.45	4	33.10	31.70	-2	3,494	-0.06%
2022/06/17	3	34.47	1	33.70	33.85	2	3,459	0.06%
2022/06/16	17	35.94	19	36.15	34.75	-2	3,417	-0.06%
2022/06/14	5	34.34	1	34.45	34.40	4	3,233	0.12%
2022/06/13	1	35.10	0	0.00	35.10	1	3,219	0.03%
2022/06/10	2	36.55	13	36.45	36.45	-11	3,184	-0.35%
2022/06/09	11	36.28	16	36.19	36.35	-5	3,138	-0.16%
2022/06/08	9	35.92	0	0.00	35.15	9	3,047	0.30%
2022/06/07	1	34.90	0	0.00	35.40	1	3,029	0.03%
2022/06/06	1	35.15	5	35.20	35.05	-4	3,035	-0.13%
2022/06/02	0	0.00	1	35.85	35.80	-1	3,040	-0.03%
2022/06/01	53	36.27	105	36.23	36.00	-52	3,061	-1.70%	大賣/
2022/05/31	54	35.99	2	35.80	36.00	52	3,030	1.72%
2022/05/30	9	36.06	6	36.11	35.75	3	3,023	0.10%
2022/05/27	56.2	36.50	54	36.18	36.00	2.2	2,994	0.07%
2022/05/26	1	36.10	2	36.10	36.05	-1	2,891	-0.03%
2022/05/25	2	35.85	0	0.00	35.90	2	2,874	0.07%
2022/05/24	3	34.95	3	35.15	34.95	0	2,874	0.00%
2022/05/23	5	35.38	0	0.00	35.10	5	2,862	0.17%
2022/05/20	8	36.11	0	0.00	35.90	8	2,818	0.28%
2022/05/19	5	35.95	2	36.35	36.35	3	2,729	0.11%
2022/05/18	1	35.25	8	35.93	36.10	-7	2,642	-0.26%
2022/05/17	47	34.84	57	34.85	35.05	-10	2,542	-0.39%
2022/05/16	0	0.00	6	33.72	33.45	-6	2,412	-0.25%
2022/05/13	2	32.23	1	32.40	32.40	1	2,390	0.04%
2022/05/12	1	32.20	0	0.00	31.80	1	2,391	0.04%
2022/05/11	2	33.08	0	0.00	33.20	2	2,370	0.08%
2022/05/10	7	32.79	0	0.00	32.95	7	2,378	0.29%
2022/05/09	21	34.26	0	0.00	33.65	21	2,366	0.89%
2022/05/06	11	34.78	6	35.29	35.05	5	2,346	0.21%
2022/05/05	4	34.98	18	35.11	35.15	-14	2,275	-0.62%
2022/05/04	5	33.15	2	33.13	33.05	3	2,191	0.14%
2022/04/29	2	32.23	0	0.00	31.80	2	2,203	0.09%
2022/04/28	3	31.68	10	31.73	31.70	-7	2,224	-0.31%
2022/04/27	4	31.69	0	0.00	32.20	4	2,256	0.18%
2022/04/25	3	33.05	0	0.00	32.85	3	2,328	0.13%
2022/04/22	23	34.83	6	35.23	34.70	17	2,308	0.74%
2022/04/21	0	0.00	4	34.25	34.35	-4	2,182	-0.18%
2022/04/19	2	33.20	0	0.00	33.10	2	2,202	0.09%
2022/04/18	2.4	32.66	0	0.00	32.60	2.4	2,218	0.11%
2022/04/15	6	33.35	0	0.00	33.25	6	2,231	0.27%
2022/04/13	0	0.00	2	33.95	34.20	-2	2,295	-0.09%
2022/04/12	0.3	33.70	0	0.00	33.60	0.3	2,347	0.01%
2022/04/11	1.3	35.45	1	35.35	34.45	0.3	2,366	0.01%
2022/04/08	5	34.65	0	0.00	34.70	5	2,382	0.21%
2022/04/07	4.1	36.17	3	35.62	34.60	1.1	2,431	0.05%
2022/03/31	1	36.60	5	36.50	36.50	-4	2,514	-0.16%
2022/03/30	5	37.02	1	37.05	36.70	4	2,546	0.16%
2022/03/29	9	36.54	11	36.70	36.50	-2	2,615	-0.08%
2022/03/25	1	35.55	2	35.53	35.55	-1	2,535	-0.04%
2022/03/23	5	35.35	5	35.85	35.35	0	2,688	0.00%
2022/03/22	1	34.80	6	35.29	35.30	-5	2,860	-0.17%
2022/03/18	0	0.00	1	35.05	35.10	-1	4,152	-0.02%
2022/03/17	4	34.58	2	34.45	34.80	2	5,236	0.04%
2022/03/16	0	0.00	11	34.35	34.30	-11	5,714	-0.19%
2022/03/14	0	0.00	1	33.95	34.10	-1	5,975	-0.02%
2022/03/11	1	34.10	0	0.00	34.10	1	6,021	0.02%
2022/03/10	1	33.75	0	0.00	33.75	1	6,095	0.02%
2022/03/09	0	0.00	5	32.80	32.85	-5	6,230	-0.08%
2022/03/08	6	31.84	0	0.00	31.80	6	6,929	0.09%
2022/03/07	0	0.00	2	32.45	32.30	-2	7,098	-0.03%
2022/02/25	5	34.05	0	0.00	33.60	5	8,033	0.06%
2022/02/24	0	0.00	3	33.73	33.65	-3	8,227	-0.04%
2022/02/17	2	35.70	0	0.00	35.70	2	9,224	0.02%
2022/02/15	2	35.35	0	0.00	35.00	2	9,317	0.02%
2022/02/14	0	0.00	1	35.30	35.30	-1	9,387	-0.01%
2022/02/11	7	36.13	0	0.00	36.05	7	9,509	0.07%
2022/02/09	0	0.00	3	36.65	36.85	-3	9,673	-0.03%
2022/01/26	3	34.05	0	0.00	34.10	3	10,029	0.03%
2022/01/25	2	34.35	2	34.40	34.30	0	10,385	0.00%
2022/01/24	1	35.05	0	0.00	35.25	1	11,035	0.01%
2022/01/21	0	0.00	1	35.85	35.80	-1	12,009	-0.01%
2022/01/20	5	37.00	0	0.00	36.80	5	12,433	0.04%
2022/01/19	0	0.00	4	36.94	36.95	-4	12,517	-0.03%
2022/01/18	1	36.35	7	36.96	36.15	-6	12,605	-0.05%
2022/01/14	3	35.05	0	0.00	35.05	3	12,778	0.02%
2022/01/13	0	0.00	1	35.70	36.00	-1	12,802	-0.01%
2022/01/12	3	35.72	41	35.62	35.70	-38	12,907	-0.29%
2022/01/11	4	36.23	1	36.70	36.15	3	12,947	0.02%
2022/01/10	0	0.00	2	37.03	37.00	-2	12,953	-0.02%
2022/01/07	2	36.68	4	36.75	36.75	-2	13,004	-0.02%
2022/01/06	1	37.60	0	0.00	37.35	1	13,057	0.01%
2022/01/05	2	37.93	1	37.95	37.55	1	13,212	0.01%
2022/01/04	3	37.55	0	0.00	37.35	3	13,196	0.02%
2022/01/03	2	37.38	0	0.00	37.50	2	13,192	0.02%
2021/12/30	3	37.70	0	0.00	37.95	3	13,180	0.02%
2021/12/27	0	0.00	2	38.95	38.90	-2	13,331	-0.02%
2021/12/24	5	38.30	9	38.55	38.30	-4	13,334	-0.03%
2021/12/23	9	38.92	119	39.54	38.55	-110	13,327	-0.83%	大賣/鉅額交易
2021/12/22	1	38.65	4	38.80	38.30	-3	13,250	-0.02%
2021/12/21	3	37.90	1	38.15	38.40	2	13,251	0.02%
2021/12/20	10	38.00	10	38.30	37.90	0	13,259	0.00%
2021/12/17	6	38.18	4	38.10	37.70	2	13,412	0.01%
2021/12/16	21	38.96	182	39.46	38.60	-161	13,324	-1.21%	大賣/鉅額交易
2021/12/15	31	39.08	38.1	39.19	38.85	-7.1	13,179	-0.05%
2021/12/14	372	39.74	41	40.47	39.35	331	12,976	2.55%	大買/鉅額交易
2021/12/13	122	41.97	115	43.15	43.50	7	11,952	0.06%	大買/大賣/
2021/12/10	19	39.33	33	39.68	39.55	-14	10,869	-0.13%
2021/12/09	4	38.54	13	38.58	38.60	-9	10,462	-0.09%
2021/12/08	4	37.13	3	37.33	37.05	1	10,246	0.01%
2021/12/07	12	37.23	12	37.36	37.20	0	10,254	0.00%
2021/12/06	13	37.30	209	37.49	37.20	-196	10,273	-1.91%	大賣/鉅額交易
2021/12/03	13	38.27	11	38.60	37.95	2	10,269	0.02%
2021/12/02	43	39.67	26	40.15	37.75	17	10,263	0.17%
2021/12/01	204	39.39	11	38.80	38.95	193	9,750	1.98%	大買/鉅額交易
2021/11/30	16	39.27	38.1	38.85	39.10	-22.1	9,767	-0.23%
2021/11/29	16	36.71	1	37.25	37.05	15	9,686	0.15%
2021/11/26	9.1	37.45	7	37.71	36.85	2.1	9,677	0.02%
2021/11/25	10	38.26	5	38.80	38.75	5	9,756	0.05%
2021/11/24	6	38.24	2	38.15	38.20	4	9,763	0.04%
2021/11/23	114	37.59	153	38.27	38.30	-39	9,871	-0.40%	大買/大賣/
2021/11/22	48	38.05	3	38.18	37.95	45	10,493	0.43%
2021/11/19	37	38.67	36.8	38.65	38.80	0.2	10,488	0.00%
2021/11/18	29	37.97	24	38.15	38.30	5	10,517	0.05%
2021/11/17	5	37.38	34	37.04	37.45	-29	10,602	-0.27%
2021/11/16	8	36.46	0	0.00	36.40	8	11,184	0.07%
2021/11/15	3	37.32	28	36.89	37.45	-25	12,039	-0.21%
2021/11/12	11.8	36.31	5	36.20	36.60	6.8	12,312	0.06%
2021/11/11	0	0.00	4	36.31	36.00	-4	12,451	-0.03%
2021/11/10	17	36.50	1	37.00	36.55	16	12,564	0.13%
2021/11/09	51	36.73	15	37.57	37.70	36	12,644	0.28%
2021/11/08	12	36.97	0	0.00	36.80	12	12,806	0.09%
2021/11/05	9	37.51	2	37.65	37.25	7	13,206	0.05%
2021/11/04	9	37.81	8	37.88	37.90	1	14,049	0.01%
2021/11/03	10	36.89	10	37.22	37.90	0	14,207	0.00%
2021/11/02	69	37.98	66.3	37.70	36.90	2.7	14,305	0.02%
2021/11/01	195.3	39.33	38	39.48	39.40	157.3	14,228	1.11%	大買/鉅額交易
2021/10/29	76	37.07	153	37.35	39.35	-77	13,985	-0.55%	大賣/
2021/10/28	94	34.52	22	35.39	35.90	72	13,536	0.53%
2021/10/27	8	34.23	12	33.83	34.15	-4	13,749	-0.03%
2021/10/26	20	33.40	14	33.90	33.10	6	14,509	0.04%
2021/10/25	66	32.99	71.3	33.16	34.20	-5.3	14,991	-0.04%
2021/10/22	3	31.85	3	32.45	31.85	0	15,325	0.00%
2021/10/21	10	32.43	0	0.00	32.15	10	16,538	0.06%
2021/10/20	15	32.67	11	32.86	32.90	4	16,686	0.02%
2021/10/19	16	32.11	34	32.05	32.05	-18	17,653	-0.10%
2021/10/18	8	30.88	0	0.00	31.30	8	17,958	0.04%
2021/10/15	5	31.31	4	31.05	31.45	1	18,242	0.01%
2021/10/14	9.1	30.64	5	31.00	30.30	4.1	18,391	0.02%
2021/10/13	74	31.94	72	31.39	31.15	2	18,666	0.01%
2021/10/12	2	30.95	0	0.00	31.15	2	18,875	0.01%
2021/10/08	1	31.45	0	0.00	31.50	1	18,874	0.01%
2021/10/07	2	31.95	21	32.00	32.05	-19	18,928	-0.10%
2021/10/06	1	33.00	0	0.00	31.55	1	19,165	0.01%
2021/10/05	0	0.00	0.3	33.23	33.25	-0.3	19,070	0.00%
2021/10/04	3	32.33	0	0.00	31.55	3	18,999	0.02%
2021/10/01	20	34.25	4	33.28	33.35	16	18,990	0.08%
2021/09/30	4	35.23	3	34.70	35.35	1	18,955	0.01%
2021/09/29	9	34.60	20	34.81	34.55	-11	18,937	-0.06%
2021/09/28	3	36.10	0	0.00	35.75	3	18,939	0.02%
2021/09/27	33	36.47	66	36.35	36.85	-33	18,930	-0.17%
2021/09/24	177	36.71	47	36.51	36.50	130	18,892	0.69%	大買/鉅額交易
2021/09/22	25	34.82	0	0.00	35.35	25	18,692	0.13%
2021/09/17	5	35.53	4	35.55	35.60	1	18,662	0.01%
2021/09/16	3	36.57	7	36.56	36.10	-4	18,681	-0.02%
2021/09/15	1	36.00	1	36.10	36.00	0	18,630	0.00%
2021/09/14	5	36.55	60	35.82	35.80	-55	18,622	-0.30%
2021/09/09	1.1	36.40	7	36.08	36.25	-5.9	18,523	-0.03%
2021/09/08	1	36.70	1	35.70	35.60	0	18,477	0.00%
2021/09/07	0.1	36.20	4	36.04	36.70	-4	18,430	-0.02%
2021/09/06	118.3	37.22	265	36.84	36.15	-146.7	18,290	-0.80%	大買/大賣/鉅額交易
2021/09/03	9	37.56	145	38.00	38.10	-136	18,103	-0.75%	大賣/鉅額交易
2021/09/02	17	38.77	72.5	39.48	38.00	-55.5	17,910	-0.31%
2021/09/01	88	39.92	15	39.38	40.20	73	17,664	0.41%
2021/08/31	29	39.47	26	39.71	39.30	3	17,524	0.02%
2021/08/30	20	38.99	15	39.29	38.95	5	17,318	0.03%
2021/08/27	56	39.41	36	40.19	39.35	20	17,206	0.12%
2021/08/26	185	40.44	213	40.41	39.80	-28	16,887	-0.17%	大買/大賣/
2021/08/25	12.3	38.27	4.6	38.22	37.95	7.7	16,094	0.05%
2021/08/24	73	38.00	66	38.42	37.95	7	16,073	0.04%
2021/08/23	76	39.49	78	39.07	39.50	-2	15,787	-0.01%
2021/08/20	41	38.60	45	38.46	39.30	-4	15,377	-0.03%
2021/08/19	132	38.70	129.5	38.30	37.55	2.5	14,675	0.02%	大買/大賣/
2021/08/18	14.5	35.18	25	34.71	37.00	-10.5	13,750	-0.08%
2021/08/17	6	33.93	1	34.40	33.65	5	13,434	0.04%
2021/08/16	17	34.99	21	34.74	34.95	-4	13,260	-0.03%
2021/08/13	3	36.53	10	36.40	35.50	-7	13,078	-0.05%
2021/08/12	1	36.80	6	36.82	37.90	-5	12,924	-0.04%
2021/08/11	27	37.57	32	37.11	37.00	-5	12,724	-0.04%
2021/08/10	88	41.93	83	41.11	39.80	5	12,306	0.04%
2021/08/09	8	40.18	10	40.02	39.85	-2	11,409	-0.02%
2021/08/06	8	39.52	26	39.72	40.25	-18	11,152	-0.16%
2021/08/05	36	39.59	43	39.87	39.60	-7	10,921	-0.06%
2021/08/04	42	39.47	42	39.90	39.25	0	10,700	0.00%
2021/08/03	47	41.64	17	41.96	41.40	30	10,364	0.29%
2021/08/02	39	41.09	16	41.52	41.40	23	9,930	0.23%
2021/07/30	330	40.79	328.5	40.94	41.00	1.5	9,299	0.02%	大買/大賣/
2021/07/29	22	38.53	46	39.14	38.10	-24	8,425	-0.28%
2021/07/28	15	36.10	21	36.26	36.80	-6	7,827	-0.08%
2021/07/27	99	38.90	165.5	38.57	38.75	-66.5	7,352	-0.90%	大賣/
2021/07/26	101	36.01	57	35.93	36.70	44	6,195	0.71%	大買/
2021/07/23	127	35.60	135.1	35.75	33.40	-8.1	6,082	-0.13%	大買/大賣/
2021/07/22	112	34.39	89.5	34.34	34.70	22.5	5,293	0.43%	大買/
2021/07/21	50.1	31.12	57	31.61	32.25	-7	4,968	-0.14%
2021/07/20	3	30.07	5	29.35	30.90	-2	4,687	-0.04%
2021/07/19	63.5	30.20	88.1	30.68	30.25	-24.6	4,519	-0.54%
2021/07/16	103.1	29.50	75.3	29.28	29.90	27.8	4,292	0.65%	大買/
2021/07/14	2	26.58	1	27.65	26.65	1	3,970	0.03%
2021/07/13	17.4	28.51	21	28.97	28.00	-3.6	3,913	-0.09%
2021/07/12	1	27.75	0	0.00	27.80	1	3,649	0.03%
2021/07/08	11	27.50	0	0.00	27.40	11	3,680	0.30%
2021/07/07	0	0.00	1	27.20	26.60	-1	3,760	-0.03%
2021/07/05	1	27.00	0	0.00	27.15	1	4,285	0.02%
2021/07/02	0	0.00	9	26.58	26.50	-9	4,298	-0.21%
2021/07/01	2	25.98	0	0.00	25.80	2	4,332	0.05%
2021/06/25	0	0.00	8	26.39	26.30	-8	4,591	-0.17%
2021/06/24	0	0.00	1	25.60	25.75	-1	4,681	-0.02%
2021/06/23	0	0.00	8	25.31	25.40	-8	4,707	-0.17%
2021/06/21	16	24.81	2	24.75	24.70	14	4,771	0.29%
2021/06/18	1	25.65	0	0.00	25.65	1	5,002	0.02%
2021/06/17	0	0.00	6	25.94	26.10	-6	5,117	-0.12%
2021/06/16	6	25.54	3	25.25	25.25	3	5,141	0.06%
2021/06/15	0	0.00	3	26.07	26.00	-3	5,196	-0.06%
2021/06/10	5	26.00	2	25.90	25.85	3	5,223	0.06%
2021/06/09	1	25.90	0	0.00	25.95	1	5,231	0.02%
2021/06/07	1	26.40	1	26.90	26.30	0	5,322	0.00%
2021/06/04	2	26.70	0	0.00	26.55	2	5,328	0.04%
2021/06/03	10	27.10	0.1	27.20	27.00	9.9	5,336	0.19%
2021/06/02	8	26.85	18	26.88	26.80	-10	5,317	-0.19%
2021/06/01	3	27.47	5	27.44	27.50	-2	5,303	-0.04%
2021/05/31	8	26.53	0	0.00	26.60	8	5,190	0.15%
2021/05/28	9	25.68	1	26.10	26.25	8	5,173	0.15%
2021/05/27	0	0.00	5	25.09	25.20	-5	5,190	-0.10%
2021/05/25	13	25.25	11	25.20	25.15	2	5,260	0.04%
2021/05/24	0	0.00	5	24.06	24.75	-5	5,269	-0.09%
2021/05/20	13	25.01	9	24.99	24.30	4	5,407	0.07%
2021/05/19	21	24.95	10	25.09	25.25	11	5,433	0.20%
2021/05/18	7	23.54	4	23.50	23.90	3	5,418	0.06%
2021/05/17	0	0.00	1	21.80	21.75	-1	5,446	-0.02%
2021/05/14	0	0.00	2	24.03	23.35	-2	5,555	-0.04%
2021/05/13	2.3	23.65	2.1	23.98	23.85	0.2	5,988	0.00%
2021/05/12	11.4	24.01	0	0.00	23.65	11.4	6,270	0.18%
2021/05/11	1	27.00	14	26.54	26.20	-13	6,272	-0.21%
2021/05/10	9	28.82	6	29.00	28.75	3	6,266	0.05%
2021/05/07	1	28.60	0	0.00	29.05	1	6,311	0.02%
2021/05/04	1	30.00	5	28.55	28.80	-4	6,860	-0.06%
2021/05/03	12	30.55	8	31.00	30.05	4	6,926	0.06%
2021/04/29	3	32.47	8	32.45	32.45	-5	6,948	-0.07%
2021/04/28	7	33.82	20	34.23	33.45	-13	7,131	-0.18%
2021/04/27	0	0.00	3	33.05	32.75	-3	6,928	-0.04%
2021/04/26	3	33.25	11	32.68	32.65	-8	6,963	-0.11%
2021/04/23	14	32.58	1.3	31.91	32.60	12.7	7,214	0.18%
2021/04/22	10	32.99	0.1	33.10	31.60	9.9	7,222	0.14%
2021/04/21	12	32.47	8	32.24	32.50	4	7,094	0.06%
2021/04/20	0	0.00	2	31.55	31.55	-2	7,081	-0.03%
2021/04/19	0	0.00	2	31.00	31.25	-2	7,121	-0.03%
2021/04/16	0	0.00	6	31.21	31.20	-6	7,139	-0.08%
2021/04/15	0.1	31.25	0	0.00	30.90	0.1	7,250	0.00%
2021/04/14	6	31.09	51	30.97	30.90	-45	7,341	-0.61%
2021/04/13	6.3	32.64	0	0.00	31.95	6.3	8,162	0.08%
2021/04/12	7	34.06	4	34.34	34.75	3	8,437	0.04%
2021/04/09	80	34.28	35.2	33.95	33.55	44.8	8,379	0.53%
2021/04/08	2	32.40	11	32.44	32.40	-9	8,103	-0.11%
2021/04/07	10	32.56	1	32.70	32.35	9	8,157	0.11%
2021/04/06	0	0.00	21	32.27	32.35	-21	8,262	-0.25%
2021/04/01	3	31.80	4	31.78	31.75	-1	8,370	-0.01%
2021/03/31	0	0.00	0.3	32.15	32.15	-0.3	8,374	0.00%
2021/03/30	4	32.00	17	32.64	32.15	-13	8,386	-0.16%
2021/03/29	8	32.01	86	31.52	31.50	-78	8,317	-0.94%
2021/03/26	1	30.85	0	0.00	30.80	1	8,252	0.01%
2021/03/25	2	30.90	0	0.00	31.20	2	8,248	0.02%
2021/03/24	0	0.00	1	31.05	30.80	-1	8,184	-0.01%
2021/03/23	12	31.93	8	32.28	30.65	4	8,173	0.05%
2021/03/22	5	30.56	4	30.81	30.75	1	7,952	0.01%
2021/03/18	14	30.70	22	30.49	30.70	-8	7,908	-0.10%
2021/03/17	0	0.00	6	29.79	29.65	-6	7,896	-0.08%
2021/03/16	0	0.00	8	29.84	29.70	-8	7,972	-0.10%
2021/03/15	3	29.50	3	29.35	29.35	0	8,109	0.00%
2021/03/12	3	29.47	1	29.75	29.50	2	8,209	0.02%
2021/03/11	1	29.30	70	29.06	29.15	-69	8,433	-0.82%
2021/03/10	65	28.55	0	0.00	28.70	65	8,612	0.75%
2021/03/09	9	28.04	135	28.02	28.05	-126	8,716	-1.45%	大賣/鉅額交易
2021/03/08	2	29.05	0	0.00	28.60	2	8,853	0.02%
2021/03/05	9.2	28.82	0	0.00	28.80	9.2	9,310	0.10%
2021/03/03	0	0.00	10	30.15	29.90	-10	9,320	-0.11%
2021/03/02	5.2	29.90	150	29.92	29.80	-144.8	9,391	-1.54%	大賣/鉅額交易
2021/02/26	3	30.55	0	0.00	30.50	3	9,356	0.03%
2021/02/25	2	30.90	0	0.00	30.90	2	9,403	0.02%
2021/02/24	8	30.98	1	30.75	30.65	7	9,401	0.07%
2021/02/23	6	31.04	0	0.00	31.10	6	9,410	0.06%
2021/02/22	11	31.36	16	31.81	31.75	-5	9,398	-0.05%
2021/02/19	2	31.35	1	31.30	31.20	1	9,367	0.01%
2021/02/18	24	30.86	52	30.75	30.90	-28	9,465	-0.30%
2021/02/17	35.2	30.60	0	0.00	31.00	35.2	9,487	0.37%
2021/02/05	108	30.55	40	30.51	30.05	68	9,451	0.72%	大買/
2021/02/04	154.1	31.43	46	31.63	30.95	108.1	9,340	1.16%	大買/鉅額交易
2021/02/03	2	31.73	9	32.94	33.00	-7	8,926	-0.08%
2021/02/02	0	0.00	6	29.97	30.00	-6	8,663	-0.07%
2021/02/01	12	29.41	12	29.05	29.00	0	8,713	0.00%
2021/01/29	25	29.49	1	29.65	29.25	24	8,660	0.28%
2021/01/28	3	30.73	24	30.86	31.00	-21	8,583	-0.24%
2021/01/27	5	30.63	8	30.46	30.40	-3	8,429	-0.04%
2021/01/26	0	0.00	15	29.30	29.40	-15	8,177	-0.18%
2021/01/25	1	28.80	26	29.31	28.70	-25	8,057	-0.31%
2021/01/22	35	28.07	20	28.26	28.30	15	7,963	0.19%
2021/01/21	0	0.00	21	28.32	28.10	-21	7,900	-0.27%
2021/01/20	5	26.91	10	27.00	26.45	-5	7,684	-0.07%
2021/01/19	15	27.65	1	28.20	27.80	14	7,609	0.18%
2021/01/18	18	28.03	12	28.06	28.50	6	7,565	0.08%
2021/01/15	42	27.42	2	26.95	26.85	40	7,299	0.55%
2021/01/13	71.1	27.86	5	27.70	27.55	66.1	7,271	0.91%
2021/01/12	6	27.15	2	26.85	26.90	4	7,320	0.05%
2021/01/11	3	27.70	1	27.90	27.80	2	7,352	0.03%
2021/01/08	20	27.83	211.3	28.01	27.60	-191.3	7,300	-2.62%	大賣/鉅額交易
2021/01/07	163	29.05	0	0.00	28.85	163	7,170	2.27%	大買/鉅額交易
2021/01/06	150	30.55	340.1	30.53	29.50	-190.1	7,056	-2.69%	大買/大賣/鉅額交易
2021/01/05	95	29.84	14	29.90	30.70	81	6,164	1.31%
2021/01/04	4	27.68	13	27.71	27.95	-9	5,743	-0.16%
2020/12/31	0.4	26.80	2	26.93	27.20	-1.6	5,668	-0.03%
2020/12/30	3	25.97	6	25.83	26.15	-3	5,569	-0.05%
2020/12/29	42	27.00	8	27.14	26.80	34	5,459	0.62%
2020/12/28	23	28.08	21	28.13	28.50	2	5,338	0.04%
2020/12/25	0	0.00	13	27.07	27.00	-13	5,181	-0.25%
2020/12/24	0	0.00	12	26.82	26.95	-12	5,165	-0.23%
2020/12/23	1	26.45	4	27.00	27.20	-3	5,118	-0.06%
2020/12/22	1	26.20	3	27.07	26.05	-2	5,066	-0.04%
2020/12/21	4	26.11	0	0.00	26.15	4	5,054	0.08%
2020/12/18	2	26.45	3	26.58	26.50	-1	5,082	-0.02%
2020/12/17	0	0.00	3	26.67	26.80	-3	5,131	-0.06%
2020/12/16	4	26.54	0	0.00	26.55	4	5,361	0.07%
2020/12/15	3	26.22	1	26.05	26.00	2	5,458	0.04%
2020/12/14	0	0.00	16	26.85	26.80	-16	5,418	-0.30%
2020/12/11	4	26.29	6	26.35	26.05	-2	5,385	-0.04%
2020/12/10	8	27.01	11	27.10	26.75	-3	5,387	-0.06%
2020/12/09	10	27.32	53	27.27	27.80	-43	5,353	-0.80%
2020/12/08	7	26.78	53	26.92	26.95	-46	5,322	-0.86%
2020/12/07	256	27.15	65	26.78	26.70	191	5,295	3.61%	大買/鉅額交易
2020/12/04	19	26.44	8	26.20	26.50	11	5,118	0.21%
2020/12/03	0	0.00	16	26.26	25.50	-16	5,056	-0.32%
2020/12/02	4	25.74	6	26.01	26.30	-2	5,114	-0.04%
2020/12/01	91	25.92	66	25.77	26.00	25	5,274	0.47%
2020/11/30	0	0.00	1	24.45	24.50	-1	5,236	-0.02%
2020/11/27	5	24.45	7	24.76	24.55	-2	5,402	-0.04%
2020/11/26	20	25.16	12	24.70	24.60	8	5,920	0.14%
2020/11/25	1	24.60	2	24.70	24.80	-1	5,894	-0.02%
2020/11/24	2	24.45	17	24.88	24.45	-15	6,045	-0.25%
2020/11/23	0	0.00	4	24.84	24.60	-4	6,298	-0.06%
2020/11/20	25	24.59	142	24.70	24.60	-117	6,274	-1.86%	大賣/鉅額交易
2020/11/19	138	24.34	5	24.65	24.40	133	6,295	2.11%	大買/鉅額交易
2020/11/18	15	24.47	11	24.17	24.15	4	6,325	0.06%
2020/11/17	10	24.67	3	24.80	24.30	7	6,276	0.11%
2020/11/16	13	24.52	34.3	24.32	24.80	-21.3	6,182	-0.34%
2020/11/13	12	23.70	2	23.73	23.75	10	6,198	0.16%
2020/11/12	2	23.78	0	0.00	23.70	2	6,159	0.03%
2020/11/11	2	23.73	2	24.10	24.15	0	6,157	0.00%
2020/11/10	100	23.93	1	23.80	24.10	99	6,129	1.62%
2020/11/09	4	23.93	77	24.08	23.70	-73	6,065	-1.20%
2020/11/06	20	23.00	22	23.33	23.00	-2	5,943	-0.03%
2020/11/05	0	0.00	1	23.05	22.95	-1	5,910	-0.02%
2020/11/04	17	22.81	54	23.39	22.65	-37	5,831	-0.63%
2020/11/03	5	22.67	1	22.70	22.70	4	5,755	0.07%
2020/10/30	12	23.39	17	22.35	22.20	-5	5,747	-0.09%
2020/10/29	7	22.91	5	22.43	23.10	2	5,702	0.04%
2020/10/28	36	23.19	41	22.97	22.80	-5	5,668	-0.09%
2020/10/26	51	22.95	6	22.97	23.00	45	5,646	0.80%
2020/10/23	0	0.00	15	22.39	22.60	-15	5,593	-0.27%
2020/10/21	51	22.30	0	0.00	22.15	51	5,586	0.91%
2020/10/20	6	22.65	0	0.00	22.20	6	5,594	0.11%
2020/10/19	2	22.40	5	22.06	22.50	-3	5,479	-0.05%
2020/10/16	3	21.05	4	21.35	21.05	-1	5,397	-0.02%
2020/10/15	2	21.15	0	0.00	21.15	2	5,446	0.04%
2020/10/14	0	0.00	45	21.44	21.45	-45	5,459	-0.82%
2020/10/13	0	0.00	63	21.13	21.20	-63	5,478	-1.15%
2020/10/12	5	21.13	1	21.05	21.10	4	5,538	0.07%
2020/10/08	1	21.85	1	22.25	21.65	0	5,583	0.00%
2020/10/07	5	22.17	1	22.25	21.95	4	5,578	0.07%
2020/10/06	0	0.00	7	21.83	21.90	-7	5,621	-0.12%
2020/10/05	16	21.64	2	21.60	21.65	14	5,633	0.25%
2020/09/30	1	21.25	0	0.00	21.40	1	5,608	0.02%
2020/09/28	1	21.25	8	21.11	21.25	-7	5,618	-0.12%
2020/09/25	7	20.61	1	21.10	20.70	6	5,762	0.10%
2020/09/24	13	21.73	5	21.20	21.20	8	5,728	0.14%
2020/09/23	3	22.82	2	22.60	22.45	1	5,665	0.02%
2020/09/22	3	23.12	4	23.20	23.15	-1	5,620	-0.02%
2020/09/21	13	23.91	20	24.00	23.80	-7	5,594	-0.13%
2020/09/18	4	23.64	2	23.60	23.20	2	5,340	0.04%
2020/09/17	13	23.17	0	0.00	23.15	13	5,241	0.25%
2020/09/16	35	23.25	1	23.15	23.15	34	5,230	0.65%
2020/09/15	0	0.00	2	23.13	23.10	-2	5,214	-0.04%
2020/09/14	13	22.20	10	22.39	22.40	3	5,212	0.06%
2020/09/11	5	22.47	9	22.57	22.20	-4	5,326	-0.08%
2020/09/10	3	23.32	21	23.42	23.75	-18	5,281	-0.34%
2020/09/09	25	23.37	30	23.51	23.65	-5	5,219	-0.10%
2020/09/08	4	23.84	5	23.25	23.35	-1	5,165	-0.02%
2020/09/07	3	24.23	2	24.50	24.15	1	5,027	0.02%
2020/09/04	10	24.44	117	24.41	24.85	-107	5,068	-2.11%	大賣/鉅額交易
2020/09/03	97	24.50	165	24.36	24.40	-68	4,748	-1.43%	大賣/
2020/09/02	9	22.86	27	22.98	22.95	-18	4,323	-0.42%
2020/09/01	102	22.89	51	22.72	22.20	51	4,134	1.23%	大買/
2020/08/31	5	21.90	45	22.44	22.45	-40	3,603	-1.11%
2020/08/28	35	20.40	0	0.00	20.45	35	3,531	0.99%
2020/08/27	1	20.10	16	19.97	20.40	-15	3,483	-0.43%
2020/08/26	1	19.15	0	0.00	19.15	1	3,162	0.03%
2020/08/25	5	19.05	3	19.40	19.40	2	3,133	0.06%
2020/08/24	4	19.31	1	19.10	19.15	3	3,039	0.10%
2020/08/20	10	18.75	2	17.80	17.90	8	2,932	0.27%
2020/08/19	51	19.10	3	18.97	19.20	48	2,852	1.68%
2020/08/18	1	18.30	0	0.00	18.25	1	2,739	0.04%
2020/08/17	5	18.60	0	0.00	18.40	5	2,739	0.18%
2020/08/14	1	18.30	0	0.00	18.30	1	2,710	0.04%
2020/08/13	5	18.00	1	17.90	18.00	4	2,684	0.15%
2020/08/12	1	17.70	1	17.65	17.80	0	2,686	0.00%
2020/08/06	3	18.47	0	0.00	18.15	3	2,765	0.11%
2020/08/04	0	0.00	1	18.00	18.15	-1	2,769	-0.04%
2020/07/29	1	17.45	1	17.25	17.15	0	2,764	0.00%
2020/07/28	0	0.00	1	17.10	17.05	-1	2,771	-0.04%
2020/07/24	1	18.50	0	0.00	18.15	1	2,757	0.04%
2020/07/21	0	0.00	41	18.90	18.80	-41	2,779	-1.47%
2020/07/17	1	18.40	0	0.00	18.35	1	2,726	0.04%
2020/07/16	1	18.80	0	0.00	19.15	1	2,716	0.04%
2020/07/15	2	19.13	1	18.80	18.50	1	2,662	0.04%
2020/07/13	18	19.19	8	19.11	19.15	10	2,643	0.38%
2020/07/08	0	0.00	3	19.00	19.00	-3	2,749	-0.11%
2020/07/06	3	19.12	0	0.00	19.20	3	2,731	0.11%
2020/07/03	0	0.00	2	18.50	18.55	-2	2,593	-0.08%
2020/06/23	0	0.00	2	18.20	17.95	-2	2,686	-0.07%
2020/06/22	1	17.95	0	0.00	18.00	1	2,685	0.04%
2020/06/19	0	0.00	1	18.35	18.35	-1	2,705	-0.04%
2020/06/18	0	0.00	5	18.35	19.10	-5	2,664	-0.19%
2020/06/17	3	18.45	11	18.39	18.45	-8	2,519	-0.32%
2020/06/16	3	17.93	3	17.97	17.90	0	2,459	0.00%
2020/06/15	3	17.88	8	17.71	17.70	-5	2,487	-0.20%
2020/06/12	1	16.90	4	16.94	17.20	-3	2,461	-0.12%
2020/06/11	90	17.77	34	17.72	17.30	56	2,481	2.26%
2020/06/08	1	17.40	0	0.00	17.40	1	2,446	0.04%
2020/06/03	13	17.22	18	17.35	17.30	-5	2,515	-0.20%
2020/06/02	4	16.90	0	0.00	16.90	4	2,431	0.16%
2020/05/27	0	0.00	1	16.70	16.70	-1	2,634	-0.04%
2020/05/20	1	16.40	0	0.00	16.40	1	3,127	0.03%
2020/05/15	1	16.10	0	0.00	16.10	1	3,775	0.03%
2020/05/14	1	16.40	0	0.00	16.30	1	3,820	0.03%
2020/05/12	0	0.00	10	17.15	17.00	-10	4,030	-0.25%
2020/05/08	0	0.00	1	17.05	16.80	-1	4,034	-0.02%
2020/05/06	0	0.00	1	16.75	16.80	-1	4,104	-0.02%
2020/05/05	1	16.90	0	0.00	16.85	1	4,108	0.02%
2020/04/29	4	17.00	0	0.00	17.00	4	4,481	0.09%
2020/04/24	0	0.00	1	16.55	16.60	-1	4,434	-0.02%
2020/04/23	0	0.00	1	16.45	16.50	-1	4,436	-0.02%
2020/04/22	1	15.90	0	0.00	16.30	1	4,426	0.02%
2020/04/20	1	16.40	0	0.00	16.95	1	4,395	0.02%
2020/04/17	2	16.83	0	0.00	16.60	2	4,379	0.05%
2020/04/16	4	16.84	6	16.73	16.90	-2	4,351	-0.05%
2020/04/15	10	17.10	1	17.70	16.85	9	4,301	0.21%
2020/04/13	0	0.00	2	15.75	15.65	-2	4,127	-0.05%
2020/04/10	2	15.58	0	0.00	15.70	2	4,142	0.05%
2020/04/08	1	15.65	0	0.00	15.90	1	4,178	0.02%
2020/04/07	1	15.95	1	15.65	15.45	0	4,160	0.00%
2020/04/01	0	0.00	8.3	14.54	14.75	-8.3	4,389	-0.19%
2020/03/27	1	13.90	0	0.00	13.75	1	4,313	0.02%
2020/03/26	0	0.00	1	13.85	14.00	-1	4,294	-0.02%
2020/03/25	1	14.20	5	14.55	13.85	-4	4,279	-0.09%
2020/03/24	0	0.00	1	13.70	13.85	-1	4,228	-0.02%
2020/03/19	2	11.78	0	0.00	11.50	2	4,187	0.05%
2020/03/18	0	0.00	1	13.15	12.65	-1	4,144	-0.02%
2020/03/17	0	0.00	2	12.98	12.80	-2	4,121	-0.05%
2020/03/16	5	14.11	0	0.00	13.15	5	4,080	0.12%
2020/03/13	1	13.70	0	0.00	14.20	1	4,056	0.02%
2020/03/12	9	15.36	5	15.40	15.20	4	4,036	0.10%
2020/03/11	0	0.00	4	17.10	16.85	-4	3,950	-0.10%
2020/03/09	6	16.91	0	0.00	17.00	6	3,892	0.15%
2020/03/06	5.3	17.84	0	0.00	17.80	5.3	3,819	0.14%
2020/03/05	2	18.38	0	0.00	18.30	2	3,773	0.05%
2020/03/03	0	0.00	1	19.20	18.75	-1	3,714	-0.03%
2020/03/02	0	0.00	22	18.32	18.55	-22	3,638	-0.60%
2020/02/27	32	18.80	10	19.05	18.60	22	3,598	0.61%
2020/02/26	6	19.58	1	19.45	19.60	5	3,447	0.15%
2020/02/25	6	19.24	0	0.00	19.30	6	3,476	0.17%
2020/02/21	0	0.00	1	20.25	20.15	-1	3,358	-0.03%
2020/02/20	22	19.90	1	19.95	20.30	21	3,222	0.65%
2020/02/19	75	19.74	77.3	19.92	20.35	-2.3	3,053	-0.08%
2020/02/14	21	19.10	2	18.63	18.90	19	2,515	0.76%
2020/02/13	1	18.35	6	18.17	18.05	-5	2,263	-0.22%
2020/02/10	1	18.10	3	18.02	18.05	-2	2,219	-0.09%
2020/02/04	5	18.31	0	0.00	18.05	5	2,063	0.24%
2020/02/03	8	17.79	10	17.81	18.60	-2	1,941	-0.10%
2020/01/31	2	16.93	2	17.00	16.95	0	1,709	0.00%
2020/01/20	0	0.00	2	18.25	18.30	-2	1,672	-0.12%
2020/01/17	0.1	18.35	0	0.00	18.30	0.1	1,675	0.01%
2020/01/14	0	0.00	3	18.35	18.20	-3	1,664	-0.18%
2019/12/30	0	0.00	3	18.80	18.80	-3	1,498	-0.20%
2019/12/27	61	19.14	40	18.99	19.10	21	1,493	1.41%
2019/12/19	0	0.00	1	18.15	18.15	-1	1,229	-0.08%
2019/12/16	1	18.50	155	18.44	18.35	-154	1,262	-12.20%	大賣/鉅額交易
2019/12/13	157	18.06	2	18.23	18.45	155	1,271	12.19%	大買/鉅額交易
2019/12/12	5	18.10	0	0.00	18.05	5	1,267	0.39%
2019/12/11	5	18.20	2	18.30	18.20	3	1,258	0.24%
2019/12/10	4	18.13	0	0.00	18.15	4	1,255	0.32%
2019/12/09	0	0.00	2	18.05	18.35	-2	1,239	-0.16%
2019/12/04	0	0.00	15	17.50	17.55	-15	1,200	-1.25%
2019/11/29	10	18.10	0	0.00	18.00	10	1,233	0.81%
2019/11/28	5	17.90	0	0.00	17.85	5	1,218	0.41%
2019/11/27	0	0.00	1	17.75	17.95	-1	1,244	-0.08%
2019/11/25	0	0.00	4	17.79	17.75	-4	1,413	-0.28%
2019/11/22	4	18.11	28	18.09	18.05	-24	1,419	-1.69%
2019/11/21	0	0.00	5	17.20	17.20	-5	1,347	-0.37%
2019/11/20	18	17.37	0	0.00	17.35	18	1,337	1.35%
2019/11/19	2	17.80	5	17.85	17.80	-3	1,334	-0.22%
2019/11/18	0	0.00	1	17.25	17.25	-1	1,329	-0.08%
2019/11/14	1	17.80	0	0.00	17.70	1	1,338	0.07%
2019/11/13	0	0.00	38	17.68	17.60	-38	1,352	-2.81%
2019/11/11	1	17.75	2	17.70	17.75	-1	1,358	-0.07%
2019/11/07	0.3	18.45	0	0.00	18.45	0.3	1,363	0.02%
2019/11/04	1	18.60	0	0.00	18.60	1	1,401	0.07%
2019/11/01	31	18.53	0	0.00	18.55	31	1,410	2.20%
2019/10/31	2	18.85	1	18.90	18.75	1	1,435	0.07%
2019/10/30	5	19.00	0	0.00	19.15	5	1,428	0.35%
2019/10/29	5	19.10	0	0.00	19.10	5	1,435	0.35%
2019/10/25	1	19.60	0	0.00	19.55	1	1,494	0.07%
2019/10/22	0	0.00	5	19.80	19.55	-5	1,542	-0.32%
2019/10/21	0	0.00	5	19.65	19.65	-5	1,599	-0.31%
2019/10/17	1	19.50	0	0.00	19.45	1	1,655	0.06%
2019/10/16	18	19.70	1	19.75	19.65	17	1,699	1.00%
2019/10/15	0	0.00	5	19.60	19.60	-5	1,780	-0.28%
2019/10/09	1	19.65	0	0.00	19.65	1	1,913	0.05%
2019/10/04	0	0.00	5	20.25	20.25	-5	2,136	-0.23%
2019/10/02	0	0.00	1	19.30	19.65	-1	2,082	-0.05%
2019/10/01	0	0.00	3	19.52	19.50	-3	2,100	-0.14%
2019/09/27	2	19.88	0	0.00	19.95	2	2,115	0.09%
2019/09/24	1	20.55	1	20.55	20.50	0	2,222	0.00%
2019/09/20	1	20.20	0	0.00	20.35	1	2,230	0.04%
2019/09/19	0	0.00	1	20.10	20.00	-1	2,232	-0.04%
2019/09/18	12	20.47	10	20.65	20.45	2	2,227	0.09%
2019/09/17	0	0.00	1	21.00	21.00	-1	2,210	-0.05%
2019/09/11	0	0.00	1	21.30	21.25	-1	2,265	-0.04%
2019/09/06	2	21.50	0	0.00	21.35	2	2,270	0.09%
2019/09/05	4	21.60	0	0.00	21.55	4	2,254	0.18%
2019/09/04	0	0.00	40	21.56	21.60	-40	2,264	-1.77%
2019/09/03	0	0.00	10	21.80	21.75	-10	2,332	-0.43%
2019/09/02	0	0.00	40	21.89	21.95	-40	2,335	-1.71%
2019/08/30	2	21.83	1	21.95	21.75	1	2,347	0.04%
2019/08/29	12.2	21.87	63	22.06	21.80	-50.8	2,360	-2.15%
2019/08/28	20	23.61	1	23.60	23.25	19	2,256	0.84%
2019/08/27	462	22.54	0	0.00	22.60	462	2,219	20.82%	大買/鉅額交易
2019/08/22	0	0.00	0.4	22.50	22.50	-0.4	2,422	-0.02%
2019/08/21	1	22.65	1	22.50	22.50	0	2,415	0.00%
2019/08/20	0	0.00	0.2	22.30	22.30	-0.2	2,420	-0.01%
2019/08/16	0	0.00	6	22.23	22.25	-6	2,470	-0.24%
2019/08/13	2	21.60	12	21.85	21.60	-10	2,532	-0.39%
2019/08/12	13	22.04	1	22.20	22.05	12	2,558	0.47%
2019/08/07	9	21.83	0	0.00	21.60	9	2,586	0.35%
2019/08/06	1	21.70	31	21.52	21.75	-30	2,647	-1.13%
2019/08/05	0	0.00	21	22.48	22.00	-21	2,664	-0.79%
2019/08/02	7	22.71	0	22.90	22.65	7	2,713	0.26%
2019/08/01	0	0.00	103	23.83	23.60	-103	2,751	-3.74%	大賣/鉅額交易
2019/07/31	0	0.00	55	23.87	24.10	-55	2,774	-1.98%
2019/07/30	0.2	23.90	10	24.03	23.85	-9.8	2,834	-0.35%
2019/07/29	6	24.43	98	24.44	24.60	-92	2,857	-3.22%
2019/07/26	1	24.20	36	24.18	24.10	-35	2,869	-1.22%
2019/07/25	0	0.00	37	24.08	24.15	-37	2,917	-1.27%
2019/07/24	4	24.42	2	24.53	24.40	2	3,213	0.06%
2019/07/23	235.4	24.58	4	24.35	24.40	231.4	3,326	6.95%	大買/鉅額交易
2019/07/22	46	25.19	0	0.00	25.05	46	3,306	1.39%
2019/07/19	20	25.58	3	25.57	25.55	17	3,310	0.51%
2019/07/18	7	25.29	4	25.30	25.40	3	3,371	0.09%
2019/07/17	137	25.35	5	26.05	25.30	132	3,415	3.86%	大買/鉅額交易
2019/07/16	2	25.70	15	25.79	25.85	-13	3,480	-0.37%
2019/07/15	7	25.53	2	25.60	25.55	5	3,452	0.14%
2019/07/12	11	25.42	1	25.20	25.55	10	3,436	0.29%
2019/07/11	13	25.30	21	25.19	25.05	-8	3,416	-0.23%
2019/07/10	0	0.00	28	24.68	25.25	-28	3,411	-0.82%
2019/07/09	2	24.40	2	24.33	24.30	0	3,398	0.00%
2019/07/08	0	0.00	2	24.53	24.35	-2	3,673	-0.05%
2019/07/05	7.5	24.42	3	24.30	24.30	4.5	3,737	0.12%
2019/07/04	4	24.63	4	24.53	24.55	0	3,767	0.00%
2019/07/03	19.5	24.55	12	24.73	24.35	7.5	3,805	0.20%
2019/07/02	0	0.00	1	24.60	24.70	-1	3,944	-0.03%
2019/06/27	1	24.10	4	24.13	24.05	-3	4,301	-0.07%
2019/06/26	1	23.40	2	23.73	24.05	-1	4,440	-0.02%
2019/06/25	3	23.97	0	0.00	23.80	3	4,685	0.06%
2019/06/24	13	24.53	6	24.60	24.75	7	4,787	0.15%
2019/06/21	4	24.38	0	0.00	24.15	4	5,136	0.08%
2019/06/20	11	24.48	0	0.00	24.50	11	6,134	0.18%
2019/06/19	2	23.88	0	0.00	23.95	2	6,248	0.03%
2019/06/13	4	23.93	0	0.00	23.95	4	6,929	0.06%
2019/06/12	4	24.25	0	0.00	24.00	4	7,235	0.06%
2019/06/11	11	24.77	4	24.94	24.60	7	7,490	0.09%
2019/06/05	0	0.00	2	23.95	23.90	-2	9,255	-0.02%
2019/05/30	125	22.13	1	22.05	22.10	124	9,623	1.29%	大買/鉅額交易
2019/05/29	14	22.05	5	21.89	21.80	9	9,630	0.09%
2019/05/23	0	0.00	13	23.85	23.90	-13	10,053	-0.13%
2019/05/22	9	24.47	0	0.00	23.85	9	10,274	0.09%
2019/05/21	3	24.30	6	24.30	24.65	-3	10,779	-0.03%
2019/05/20	0	0.00	5	24.77	24.70	-5	10,965	-0.05%
2019/05/17	0	0.00	10	25.05	24.00	-10	11,207	-0.09%
2019/05/16	2	24.68	0	0.00	24.10	2	11,437	0.02%
2019/05/15	9	25.46	5	25.30	25.35	4	11,576	0.03%
2019/05/14	0	0.00	2	25.03	25.40	-2	12,058	-0.02%
2019/05/10	12	25.78	2	25.10	25.15	10	12,315	0.08%
2019/05/09	3	25.07	27	26.03	25.10	-24	12,349	-0.19%
2019/05/08	0	0.00	6	26.60	26.45	-6	12,344	-0.05%
2019/05/07	7	27.08	13	27.40	26.95	-6	12,565	-0.05%
2019/05/06	11	27.55	1	27.35	27.50	10	12,772	0.08%
2019/05/03	14	27.43	4	27.84	27.90	10	12,709	0.08%
2019/05/02	2	27.28	1	27.50	27.50	1	12,652	0.01%
2019/04/30	15	27.68	1,194	27.85	27.40	-1,179	12,594	-9.36%	大賣/鉅額交易
2019/04/29	1,182	25.69	6	25.71	26.35	1,176	12,279	9.58%	大買/鉅額交易
2019/04/26	5	27.30	0	0.00	26.90	5	12,129	0.04%
2019/04/25	9	27.22	5	27.60	27.10	4	12,082	0.03%
2019/04/24	12	27.40	7	27.29	27.35	5	12,036	0.04%
2019/04/23	5	28.15	0	0.00	27.90	5	11,946	0.04%
2019/04/22	3	29.18	37	28.71	29.10	-34	11,852	-0.29%
2019/04/19	6	27.73	105	27.72	28.05	-99	11,701	-0.85%	大賣/
2019/04/18	5	27.30	3	27.45	27.30	2	11,659	0.02%
2019/04/17	4	28.09	0	0.00	27.70	4	11,597	0.03%
2019/04/16	11	28.07	154	27.74	28.05	-143	11,554	-1.24%	大賣/鉅額交易
2019/04/15	8	27.33	26	27.48	27.25	-18	11,483	-0.16%
2019/04/12	28	27.94	5	27.05	27.15	23	11,417	0.20%
2019/04/11	17	29.54	0	0.00	29.05	17	11,127	0.15%
2019/04/10	15	29.88	37	29.74	30.00	-22	11,045	-0.20%
2019/04/09	1	29.95	1	29.80	29.80	0	10,984	0.00%
2019/04/08	18	30.43	41	30.35	30.30	-23	10,929	-0.21%
2019/04/03	120	29.88	107	29.63	29.65	13	10,710	0.12%	大買/大賣/
2019/04/02	14	28.73	14	28.69	29.25	0	10,505	0.00%
2019/04/01	5	29.25	15	29.43	29.05	-10	10,394	-0.10%
2019/03/29	7	28.73	13	28.92	29.25	-6	10,284	-0.06%
2019/03/28	93	29.75	99	29.00	28.55	-6	10,130	-0.06%
2019/03/27	58	30.20	106	30.14	30.05	-48	9,875	-0.49%	大賣/
2019/03/26	50	30.28	45	30.01	30.00	5	9,735	0.05%
2019/03/25	264	30.55	786	29.65	30.80	-522	9,359	-5.58%	大買/大賣/鉅額交易
2019/03/22	557	27.83	15	28.14	28.25	542	8,342	6.50%	大買/鉅額交易
2019/03/21	22	27.75	18	27.93	28.10	4	8,202	0.05%
2019/03/20	9	27.64	13	27.08	27.30	-4	8,088	-0.05%
2019/03/19	125	28.31	130	27.69	27.60	-5	7,903	-0.06%	大買/大賣/
2019/03/18	25	27.39	44	27.44	27.45	-19	7,643	-0.25%
2019/03/15	126	28.64	108	28.28	27.65	18	7,510	0.24%	大買/大賣/
2019/03/14	106	28.14	61	28.12	28.00	45	7,196	0.63%	大買/
2019/03/13	252	28.09	226	28.23	28.10	26	6,927	0.38%	大買/大賣/
2019/03/12	114	25.95	69	26.13	26.80	45	5,852	0.77%	大買/
2019/03/11	7	24.55	7	24.99	24.40	0	5,455	0.00%
2019/03/08	10	22.95	19	23.43	23.85	-9	5,194	-0.17%
2019/03/07	8	23.56	3	23.30	23.20	5	5,073	0.10%
2019/03/06	35	24.34	15	24.97	24.30	20	4,925	0.41%
2019/03/05	20	23.79	6	23.93	23.90	14	4,732	0.30%
2019/03/04	7	23.93	15	24.12	24.25	-8	4,685	-0.17%
2019/02/27	8	23.75	5	23.54	23.55	3	4,625	0.06%
2019/02/26	25	24.64	9	24.79	24.30	16	4,480	0.36%
2019/02/25	16	24.85	12	25.24	25.45	4	4,305	0.09%
2019/02/22	5	25.32	15	25.32	25.05	-10	4,125	-0.24%
2019/02/21	139	25.27	2	25.25	25.45	137	4,023	3.41%	大買/鉅額交易
2019/02/20	31	25.45	45.1	25.51	25.85	-14.1	3,756	-0.38%
2019/02/19	0	0.00	38	23.21	23.50	-38	3,215	-1.18%
2019/02/18	35	23.39	17	22.87	22.90	18	3,011	0.60%
2019/02/15	26	23.51	71	23.58	23.60	-45	2,733	-1.65%
2019/02/14	9	22.74	16	22.69	22.70	-7	2,482	-0.28%
2019/02/13	65	22.31	46	22.37	22.40	19	2,328	0.82%
2019/02/12	36	21.07	53	21.02	21.65	-17	1,853	-0.92%
2019/02/11	2	19.10	11	19.70	19.70	-9	1,579	-0.57%
2019/01/30	1	19.20	0	0.00	19.55	1	1,491	0.07%
2019/01/28	21	19.79	20	19.88	20.00	1	1,319	0.08%
2019/01/25	32	18.61	28	18.72	18.95	4	1,057	0.38%
2019/01/24	17	17.13	0	0.00	17.30	17	779	2.18%
2019/01/16	0	0.00	1	17.00	16.95	-1	799	-0.13%
2019/01/10	0	0.00	10	17.10	17.15	-10	808	-1.24%
2019/01/09	10	17.40	1	17.40	17.40	9	808	1.11%
2018/12/22	0	0.00	1	16.60	16.65	-1	884	-0.11%
2018/12/13	0	0.00	11	17.52	17.70	-11	885	-1.24%
2018/12/12	0	0.00	2	17.30	17.20	-2	849	-0.24%
2018/12/11	2	17.25	0	0.00	17.10	2	849	0.24%
2018/12/10	0	0.00	2	16.80	16.90	-2	838	-0.24%
2018/12/07	0	0.00	1	17.20	17.15	-1	836	-0.12%
2018/12/04	14	17.63	1	18.10	17.90	13	824	1.58%
2018/12/03	1	17.00	1	17.10	17.20	0	731	0.00%
2018/11/30	0	0.00	3	16.70	16.70	-3	776	-0.39%
2018/11/29	1	16.60	1	16.55	16.55	0	787	0.00%
2018/11/28	0	0.00	1	16.60	16.75	-1	791	-0.13%
2018/11/27	1	16.45	0	0.00	16.60	1	798	0.13%
2018/11/19	0	0.00	1	16.45	16.55	-1	819	-0.12%
2018/11/16	0	0.00	4	16.34	16.25	-4	816	-0.49%
2018/11/09	5	15.89	0	0.00	15.85	5	806	0.62%
2018/11/06	0	0.00	5	14.95	14.90	-5	824	-0.61%
2018/10/31	0	0.00	1	14.45	14.45	-1	901	-0.11%
2018/10/29	1	13.90	1	14.00	14.00	0	977	0.00%
2018/10/26	2	14.18	4	14.24	13.85	-2	984	-0.20%
2018/10/23	3	15.10	0	0.00	15.00	3	1,001	0.30%
2018/10/22	0	0.00	1	15.10	15.10	-1	1,009	-0.10%
2018/10/19	2	14.88	1	14.95	14.90	1	1,016	0.10%
2018/10/17	2	15.38	0	0.00	15.20	2	1,091	0.18%
2018/10/11	1	15.25	0	0.00	15.05	1	1,136	0.09%
2018/10/04	0	0.00	1	17.60	17.45	-1	1,208	-0.08%
2018/09/28	1	17.55	0	0.00	17.50	1	1,226	0.08%
2018/09/21	32	17.46	0	0.00	17.35	32	1,332	2.40%
2018/09/20	8	17.25	0	0.00	17.20	8	1,336	0.60%
2018/09/18	1	17.25	0	0.00	17.30	1	1,365	0.07%
2018/09/17	2	17.30	1	17.40	17.35	1	1,385	0.07%
2018/09/14	0	0.00	2	17.45	17.50	-2	1,403	-0.14%
2018/09/10	18	17.17	0	0.00	17.05	18	1,529	1.18%
2018/09/07	4	17.80	0	0.00	17.65	4	1,566	0.26%
2018/09/04	0	0.00	1	17.75	17.90	-1	2,341	-0.04%
2018/09/03	1	17.60	2	17.88	17.50	-1	2,365	-0.04%
2018/08/30	13	17.64	0	0.00	17.45	13	2,434	0.53%
2018/08/28	1	17.15	20	17.10	17.10	-19	2,466	-0.77%
2018/08/24	3	17.03	0	0.00	16.95	3	2,535	0.12%
2018/08/21	5	16.68	75	16.65	16.75	-70	2,679	-2.61%
2018/08/20	75	16.30	1	16.25	16.40	74	2,733	2.71%
2018/08/15	1	16.60	0	0.00	16.50	1	2,740	0.04%
2018/08/13	0	0.00	3	16.68	16.65	-3	2,715	-0.11%
2018/08/10	0	0.00	2	17.25	17.15	-2	2,697	-0.07%
2018/08/08	1	17.60	0	0.00	17.50	1	2,675	0.04%
2018/08/07	1	17.65	9	17.59	17.65	-8	2,654	-0.30%
2018/08/06	2	18.00	2	18.18	17.85	0	2,634	0.00%
2018/07/27	0	0.00	11	19.05	18.95	-11	2,522	-0.44%
2018/07/20	10	19.20	0	0.00	19.15	10	2,420	0.41%
2018/07/19	1	19.50	0	0.00	19.40	1	2,411	0.04%
2018/07/18	0.1	19.80	1	19.50	19.50	-0.9	2,415	-0.04%
2018/07/17	1	19.65	1	19.60	19.25	0	2,398	0.00%
2018/07/10	1	19.60	1	19.40	19.55	0	2,265	0.00%
2018/07/03	8	19.41	3	19.20	19.10	5	2,220	0.23%
2018/06/29	1	19.05	0	0.00	18.95	1	2,159	0.05%
2018/06/26	0	0.00	10	18.70	18.80	-10	2,207	-0.45%
2018/06/25	1	19.40	0	0.00	19.00	1	2,195	0.05%
2018/06/21	3	19.42	1	19.35	19.30	2	2,186	0.09%
2018/06/20	2	19.25	0	0.00	19.20	2	2,188	0.09%
2018/06/19	1	19.80	0	0.00	19.65	1	2,154	0.05%
2018/06/14	1	20.50	0	0.00	20.40	1	2,081	0.05%
2018/06/13	9	21.70	22	21.48	21.05	-13	2,053	-0.63%
2018/06/12	122	20.94	102	21.35	21.65	20	1,724	1.16%	大買/大賣/
2018/06/08	4	19.33	0	0.00	19.25	4	1,310	0.31%
2018/06/07	6	19.42	4	19.54	19.85	2	1,356	0.15%
2018/06/05	3	19.10	0	0.00	19.00	3	1,306	0.23%
2018/06/04	32	19.21	1	19.25	19.05	31	1,345	2.30%
2018/06/01	1	19.65	1	19.10	19.10	0	1,329	0.00%
2018/05/31	1	19.15	1	19.35	19.40	0	1,288	0.00%
2018/05/30	2	19.00	10	19.20	19.15	-8	1,319	-0.61%
2018/05/29	13	19.14	2	19.25	19.20	11	1,272	0.86%
2018/05/23	10	17.95	0	0.00	17.90	10	1,304	0.77%
2018/05/07	0	0.00	2	17.60	17.40	-2	1,397	-0.14%
2018/04/23	10	17.95	53	17.77	17.65	-43	1,533	-2.80%
2018/04/20	0	0.00	45	17.89	17.90	-45	1,572	-2.86%
2018/04/19	1	17.90	0	0.00	17.90	1	1,594	0.06%
2018/04/18	1	17.90	1	17.80	17.80	0	1,605	0.00%
2018/04/17	2	17.90	0	0.00	17.80	2	1,607	0.12%
2018/04/16	0	20.10	0	0.00	18.30	0	1,622	0.00%
2018/04/13	0	18.55	0	0.00	18.30	0	1,636	0.00%
2018/04/12	0	18.55	0	0.00	18.35	0	1,671	0.00%
2018/04/10	0	19.70	1	18.30	18.25	-1	1,882	-0.05%
2018/04/09	2	18.60	0	0.00	18.65	2	1,910	0.11%
2018/03/30	1	19.50	5	19.40	19.30	-4	2,242	-0.18%
2018/03/29	4	19.70	0	0.00	19.50	4	2,243	0.18%
2018/03/27	0	0.00	2	19.55	19.35	-2	2,223	-0.09%
2018/03/26	2	19.40	0	0.00	19.45	2	2,313	0.09%
2018/03/23	0	0.00	6	18.70	18.90	-6	2,364	-0.25%
2018/03/22	0	0.00	5	19.55	19.35	-5	2,352	-0.21%
2018/03/06	1	19.05	1	18.75	18.75	0	2,153	0.00%
2018/02/26	7	18.85	22	18.83	18.85	-15	2,200	-0.68%
2018/02/23	36	18.96	1	19.40	19.40	35	2,158	1.62%
2018/02/09	0	0.00	1	16.85	16.85	-1	2,119	-0.05%
2018/02/06	2	17.05	1	17.05	17.20	1	2,147	0.05%
2018/02/02	0	0.00	3	19.15	19.05	-3	2,135	-0.14%
2018/02/01	0	0.00	3	19.25	19.25	-3	2,176	-0.14%
2018/01/31	1	19.25	0	0.00	19.20	1	2,187	0.05%
2018/01/25	1	19.35	0	0.00	19.30	1	2,401	0.04%
2018/01/19	0	0.00	10	19.50	19.45	-10	2,480	-0.40%
2018/01/15	0	0.00	100	20.10	19.85	-100	2,494	-4.01%
2018/01/12	100	19.84	0	0.00	20.00	100	2,594	3.85%
2018/01/10	0	0.00	10	19.25	19.40	-10	2,603	-0.38%
2018/01/08	0	0.00	50	20.10	19.95	-50	2,638	-1.90%
2018/01/05	64	20.93	3	20.95	20.40	61	2,613	2.33%
2018/01/04	0	0.00	11	19.95	20.35	-11	2,478	-0.44%
2018/01/03	10	20.29	1	20.35	20.30	9	2,447	0.37%
2018/01/02	23	20.88	19	20.69	20.10	4	2,450	0.16%