國產 (2504)-凱基-中港券商分點個股進出

台股 » 個股 » 國產 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國產

(2504)

可現股當沖

股價
46.65
漲跌
▼0.35
漲幅
-0.74%
成交量
19,455張
產業
上市營建類股
339人加入追蹤

立即追蹤
本地時間:14:30(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

國產 (2504)籌碼相關－凱基-中港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中港券商分點個股進出
凱基-中港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
2024/04/22	7	47.68	13.1	47.66	47.00	-6.1	7,145	-0.08%
2024/04/19	6	47.23	3.1	48.07	48.25	3	6,678	0.04%
2024/04/18	66.1	47.49	93	48.38	48.05	-26.9	6,249	-0.43%
2024/04/17	10	45.85	13	44.87	45.85	-3	5,709	-0.05%
2024/04/15	4	42.61	0	0.00	42.65	4	5,266	0.08%
2024/04/12	3	42.58	4	42.31	43.40	-1	5,156	-0.02%
2024/04/11	0	0.00	2	42.35	41.70	-2	5,001	-0.04%
2024/04/10	1	41.20	3	41.98	41.60	-2	4,936	-0.04%
2024/04/09	5	41.10	0	0.00	41.35	5	4,821	0.10%
2024/04/08	4	41.40	2.1	42.11	41.30	1.9	4,712	0.04%
2024/03/29	0	0.00	1	38.29	37.90	-1	4,361	-0.02%
2024/03/28	1	37.80	0	0.00	37.70	1	4,328	0.02%
2024/03/27	0	0.00	1	37.65	38.10	-1	4,312	-0.02%
2024/03/22	0	36.80	2	37.00	36.85	-2	4,239	-0.05%
2024/03/21	0	0.00	3	36.70	36.95	-3	4,213	-0.07%
2024/03/20	0	36.30	3	36.43	36.25	-3	4,172	-0.07%
2024/03/19	1	36.50	0	0.00	36.35	1	4,158	0.02%
2024/03/18	0	0.00	2	36.97	37.00	-2	4,116	-0.05%
2024/03/15	5	35.97	0	0.00	36.15	5	4,038	0.12%
2024/03/14	0	0.00	0	36.35	36.35	0	3,965	0.00%
2024/03/13	1	36.70	2	36.35	36.75	-1	3,911	-0.03%
2024/03/12	1	36.55	1	37.35	36.95	0	3,732	0.00%
2024/03/11	2	35.95	28	36.09	36.15	-26	3,672	-0.71%
2024/03/08	1	36.35	20	36.43	36.40	-19	3,635	-0.52%
2024/03/07	24	36.10	2	35.70	36.25	22	3,500	0.63%
2024/03/06	0	0.00	0.1	34.80	35.15	-0.1	3,361	0.00%
2024/03/05	2	34.85	10	34.45	35.25	-8	3,314	-0.24%
2024/03/04	0	0.00	1	34.45	34.15	-1	3,194	-0.03%
2024/03/01	0	0.00	1	33.95	34.00	-1	3,136	-0.03%
2024/02/29	0	32.42	0	32.90	33.00	0	2,945	0.00%
2024/02/27	0	32.10	1	32.45	32.35	-1	2,845	-0.03%
2024/02/26	0.1	31.90	0	0.00	31.90	0.1	2,777	0.00%
2024/02/23	1	31.80	1	31.90	32.10	0	2,762	0.00%
2024/02/22	1	31.90	0	0.00	32.00	1	2,720	0.04%
2024/02/21	2	32.38	1	32.35	32.40	1	2,648	0.04%
2024/02/20	1	32.00	2	32.15	32.05	-1	2,540	-0.04%
2024/02/19	0	0.00	2.6	30.63	32.00	-2.6	2,433	-0.11%
2024/02/15	5	29.17	0	0.00	29.30	5	2,191	0.23%
2024/02/01	0	0.00	0	30.00	30.00	0	2,112	0.00%
2024/01/31	0	0.00	2	29.65	29.70	-2	2,058	-0.10%
2024/01/29	6	29.13	0	0.00	29.25	6	1,979	0.30%
2024/01/24	1	29.25	0	29.00	29.00	1	1,859	0.05%
2024/01/23	0	0.00	1	28.65	28.70	-1	1,765	-0.06%
2024/01/22	0	0.00	23	28.45	28.55	-23	1,723	-1.33%
2024/01/19	0	0.00	10	27.90	28.00	-10	1,665	-0.60%
2024/01/17	2	27.25	0	0.00	27.45	2	1,611	0.12%
2024/01/16	0	0.00	32	27.70	27.50	-32	1,574	-2.03%
2024/01/11	11	27.80	0	0.00	27.95	11	1,547	0.71%
2024/01/10	0	0.00	10.9	27.80	27.80	-10.9	1,577	-0.69%
2024/01/09	1	27.85	0	0.00	27.95	1	1,576	0.06%
2024/01/05	2	27.90	3	28.05	28.00	-1	1,586	-0.06%
2024/01/04	0	0.00	0	27.80	28.00	0	1,588	0.00%
2024/01/03	7	27.96	0	0.00	27.80	7	1,587	0.44%
2024/01/02	11	28.19	0	0.00	28.15	11	1,572	0.70%
2023/12/28	0	0.00	2	28.25	28.20	-2	1,556	-0.13%
2023/12/27	0	0.00	10.1	28.45	28.40	-10.1	1,552	-0.65%
2023/12/21	0	0.00	2	28.40	28.30	-2	1,477	-0.14%
2023/12/20	1	28.35	0	0.00	28.50	1	1,448	0.07%
2023/12/18	5	28.40	6	28.18	28.25	-1	1,402	-0.07%
2023/12/15	1	28.10	0	0.00	28.20	1	1,393	0.07%
2023/12/08	0	0.00	1	27.65	27.60	-1	1,316	-0.08%
2023/11/29	1.6	27.07	0	0.00	27.00	1.6	1,470	0.11%
2023/11/28	0	0.00	1	27.05	27.10	-1	1,455	-0.07%
2023/11/23	12.2	26.80	0	0.00	26.80	12.2	1,436	0.85%
2023/11/21	0	0.00	5	26.49	26.50	-5	1,405	-0.36%
2023/11/17	1	26.10	0	0.00	26.20	1	1,368	0.07%
2023/11/14	2	25.85	0	0.00	26.05	2	1,352	0.15%
2023/11/13	2	25.80	0	0.00	25.95	2	1,348	0.15%
2023/11/03	0	25.50	0	0.00	25.55	0	1,396	0.00%
2023/11/02	0	0.00	0.1	25.50	25.50	-0.1	1,417	0.00%
2023/10/26	0	0.00	0	25.15	25.15	0	1,761	0.00%
2023/10/24	0	0.00	18	25.15	25.30	-18	1,765	-1.02%
2023/10/18	8	25.19	33	25.21	25.55	-25	1,805	-1.38%
2023/10/17	0	25.50	20	25.50	25.40	-20	1,783	-1.12%
2023/10/13	4	25.35	34	25.38	25.40	-30	1,803	-1.66%
2023/10/11	5	25.45	10	25.50	25.55	-5	1,834	-0.27%
2023/10/03	0	0.00	7	25.40	25.30	-7	1,852	-0.38%
2023/10/02	17	25.19	0	0.00	25.30	17	1,862	0.91%
2023/09/28	20	25.13	0	0.00	25.05	20	1,872	1.07%
2023/09/27	1.1	25.15	0	0.00	25.10	1.1	1,902	0.06%
2023/09/26	2	25.05	0	0.00	25.00	2	1,915	0.10%
2023/09/25	20	25.25	0	0.00	25.30	20	1,941	1.03%
2023/09/22	5	25.05	0	0.00	25.00	5	2,013	0.25%
2023/09/21	35	25.12	0	0.00	25.10	35	2,102	1.66%
2023/09/20	9	25.33	0	0.00	25.20	9	2,103	0.43%
2023/09/19	6	25.48	0	0.00	25.45	6	2,126	0.28%
2023/09/18	0.3	25.55	0	0.00	25.50	0.3	2,164	0.02%
2023/09/15	1	25.65	0.8	25.55	25.70	0.2	2,220	0.01%
2023/09/14	15	25.60	0	0.00	25.60	15	2,429	0.62%
2023/09/11	1	25.45	0	0.00	25.30	1	2,666	0.04%
2023/09/08	1	25.50	6	25.58	25.60	-5	2,703	-0.18%
2023/09/07	4	25.58	14	25.43	25.45	-10	2,720	-0.37%
2023/09/05	0	0.00	46	26.33	26.40	-46	2,602	-1.77%
2023/09/04	0	0.00	18	26.55	26.55	-18	2,597	-0.69%
2023/08/22	0	0.00	2	26.55	26.55	-2	2,879	-0.07%
2023/08/17	0	0.00	36	26.43	26.60	-36	2,996	-1.20%
2023/08/15	64	26.83	0	0.00	26.80	64	3,200	2.00%
2023/08/14	60.1	26.58	106	26.53	26.75	-45.9	3,240	-1.42%	大賣/
2023/08/09	0	0.00	6	27.65	27.65	-6	3,252	-0.18%
2023/08/08	1	27.55	0	0.00	27.45	1	3,278	0.03%
2023/08/07	26	28.08	21	27.76	27.65	5	3,338	0.15%
2023/08/04	36	27.35	2	27.50	27.95	34	3,314	1.03%
2023/08/02	70	26.63	40	26.53	26.60	30	3,209	0.93%
2023/07/28	0	0.00	3	26.35	26.30	-3	3,250	-0.09%
2023/07/18	26	26.23	0	0.00	26.15	26	3,591	0.72%
2023/07/14	0	0.00	6	26.45	26.30	-6	3,664	-0.16%
2023/07/12	6	26.50	0	0.00	26.45	6	3,654	0.16%
2023/07/11	2	26.50	2	26.55	26.65	0	3,648	0.00%
2023/07/10	15	26.70	5	26.45	26.45	10	3,643	0.27%
2023/07/07	0	0.00	8	26.65	26.70	-8	3,639	-0.22%
2023/07/06	14	26.96	61	26.95	26.85	-47	3,650	-1.29%
2023/07/05	0	0.00	6	27.00	27.00	-6	3,638	-0.16%
2023/07/04	0	0.00	35	27.65	27.45	-35	3,615	-0.97%
2023/06/30	0	0.00	3	27.85	27.50	-3	3,603	-0.08%
2023/06/29	20	26.88	16	27.25	27.40	4	3,546	0.11%
2023/06/28	37	26.62	0	0.00	26.55	37	3,465	1.07%
2023/06/27	16	26.48	0	0.00	26.40	16	3,455	0.46%
2023/06/21	16.1	26.08	0	0.00	26.15	16.1	3,406	0.47%
2023/06/20	14	26.76	3	26.75	26.25	11	3,357	0.33%
2023/06/19	10	28.75	0	0.00	28.80	10	3,155	0.32%
2023/06/16	5	29.13	10	29.10	28.90	-5	3,050	-0.16%
2023/06/15	0	0.00	6	29.15	29.15	-6	2,981	-0.20%
2023/06/14	10	29.10	10	29.05	29.00	0	2,952	0.00%
2023/06/13	7	29.05	5	29.10	29.10	2	2,925	0.07%
2023/06/12	0	0.00	25	29.05	29.05	-25	2,893	-0.86%
2023/06/09	2	29.20	0	0.00	29.15	2	2,879	0.07%
2023/06/08	2	29.30	0	0.00	29.25	2	2,905	0.07%
2023/06/07	0	0.00	1	29.55	29.40	-1	2,921	-0.03%
2023/06/06	50	29.03	0	0.00	29.05	50	2,874	1.74%
2023/06/05	0	0.00	4	28.85	28.85	-4	2,832	-0.14%
2023/06/02	0	0.00	2	28.70	28.70	-2	2,830	-0.07%
2023/06/01	0	0.00	1	28.70	28.65	-1	2,839	-0.04%
2023/05/31	0	0.00	2	28.50	28.60	-2	2,839	-0.07%
2023/05/30	1	28.40	0	0.00	28.35	1	2,843	0.04%
2023/05/29	5	28.70	0	0.00	28.90	5	2,924	0.17%
2023/05/26	1	28.70	0	0.00	28.70	1	2,946	0.03%
2023/05/25	0	0.00	0	28.85	28.75	0	2,940	0.00%
2023/05/18	0	0.00	2	28.45	28.50	-2	2,708	-0.07%
2023/05/03	0	0.00	3	28.97	28.75	-3	2,459	-0.12%
2023/05/02	0	0.00	8	28.59	28.70	-8	2,390	-0.33%
2023/04/27	1	28.00	0	0.00	28.00	1	2,283	0.04%
2023/04/25	2	27.85	0	0.00	27.90	2	2,266	0.09%
2023/04/24	0	0.00	2	28.35	28.35	-2	2,220	-0.09%
2023/04/19	10	28.20	0	0.00	27.80	10	2,069	0.48%
2023/04/10	0	0.00	1	27.80	27.85	-1	1,972	-0.05%
2023/04/06	1	27.65	0	0.00	27.75	1	1,957	0.05%
2023/03/31	0	0.00	1	27.90	27.90	-1	1,961	-0.05%
2023/03/28	0	27.95	0	0.00	28.00	0	1,934	0.00%
2023/03/24	6	28.04	0	0.00	27.80	6	1,925	0.31%
2023/03/23	1	27.95	0	0.00	27.95	1	1,898	0.05%
2023/03/21	0	27.90	0	0.00	28.00	0	1,894	0.00%
2023/03/20	0	27.90	0	0.00	27.85	0	1,897	0.00%
2023/03/17	0	27.65	0	0.00	27.65	0	1,948	0.00%
2023/03/16	0	27.65	0	0.00	27.15	0	1,920	0.00%
2023/03/15	1	27.55	0	0.00	27.50	1	1,889	0.05%
2023/03/14	1	27.50	0	0.00	27.55	1	1,895	0.05%
2023/03/10	1	27.50	2	27.60	27.75	-1	1,850	-0.05%
2023/03/07	1	27.35	1	27.25	27.35	0	1,775	0.00%
2023/03/06	0	0.00	3	27.12	27.20	-3	1,763	-0.17%
2023/03/03	0	0.00	23	26.88	26.95	-23	1,750	-1.31%
2023/03/02	0	0.00	43	26.83	26.90	-43	1,744	-2.47%
2023/03/01	14	26.79	31	26.75	26.80	-17	1,730	-0.98%
2023/02/24	43	27.56	28	27.50	27.70	15	1,589	0.94%
2023/02/23	62	27.41	0	0.00	27.45	62	1,562	3.97%
2023/02/22	21	26.92	4	26.85	26.95	17	1,543	1.10%
2023/02/20	0	0.00	1	26.95	27.10	-1	1,556	-0.06%
2023/02/17	1	26.50	17	26.52	26.65	-16	1,540	-1.04%
2023/02/15	0	0.00	16	26.65	26.80	-16	1,580	-1.01%
2023/02/14	0	0.00	1	26.85	26.85	-1	1,585	-0.06%
2023/02/13	15	26.50	0	0.00	26.60	15	1,577	0.95%
2023/02/10	0	0.00	16	26.38	26.50	-16	1,598	-1.00%
2023/02/09	1	26.45	13	26.45	26.40	-12	1,598	-0.75%
2023/02/08	1	26.50	10	26.38	26.45	-9	1,591	-0.57%
2023/02/07	0	0.00	6	25.85	26.50	-6	1,575	-0.38%
2023/02/06	14	25.81	1	25.80	25.85	13	1,507	0.86%
2023/02/01	11	25.55	0	0.00	25.50	11	1,517	0.72%
2023/01/31	0	25.60	58	25.53	25.65	-58	1,527	-3.80%
2023/01/30	27	25.66	0	0.00	25.55	27	1,517	1.78%
2023/01/17	60	25.30	0	0.00	25.60	60	1,519	3.95%
2023/01/06	0	0.00	1	25.60	25.60	-1	1,719	-0.06%
2023/01/04	0	0.00	1	25.30	25.50	-1	1,795	-0.06%
2023/01/03	1	25.10	0	0.00	25.15	1	1,821	0.05%
2022/12/27	1	25.05	0	0.00	25.00	1	1,828	0.05%
2022/12/20	1	25.05	0	0.00	24.60	1	1,999	0.05%
2022/12/19	1	25.00	0	0.00	25.05	1	2,043	0.05%
2022/12/12	6	25.18	0	0.00	25.05	6	2,139	0.28%
2022/12/09	0	0.00	7	25.59	25.60	-7	2,133	-0.33%
2022/12/07	2	24.85	0	0.00	25.00	2	2,085	0.10%
2022/12/05	0	0.00	1	25.45	25.30	-1	2,080	-0.05%
2022/12/01	5	25.35	0	0.00	25.25	5	2,086	0.24%
2022/11/23	0	0.00	1	25.10	25.15	-1	2,094	-0.05%
2022/11/22	1	24.80	0	0.00	24.80	1	2,091	0.05%
2022/11/15	0	0.00	6	24.67	24.80	-6	2,095	-0.29%
2022/11/11	5	24.05	0	0.00	23.90	5	2,143	0.23%
2022/11/02	0	0.00	1	23.45	23.15	-1	2,342	-0.04%
2022/11/01	0	0.00	17	23.30	23.40	-17	2,363	-0.72%
2022/10/31	0	0.00	5	22.70	22.65	-5	2,382	-0.21%
2022/10/25	0	0.00	1	22.20	22.20	-1	2,571	-0.04%
2022/10/21	5	21.92	0	0.00	21.90	5	2,592	0.19%
2022/10/20	1	21.75	0	0.00	22.40	1	2,591	0.04%
2022/10/17	1	21.95	0	0.00	22.25	1	2,492	0.04%
2022/10/13	6	22.38	0	0.00	22.50	6	2,464	0.24%
2022/10/04	1	24.00	0	0.00	24.20	1	2,437	0.04%
2022/10/03	0	0.00	1	23.95	24.00	-1	2,440	-0.04%
2022/09/30	12	23.75	0	0.00	24.00	12	2,475	0.48%
2022/09/29	0	0.00	2	24.28	24.25	-2	2,442	-0.08%
2022/09/28	1.4	23.96	0	0.00	23.70	1.4	2,442	0.06%
2022/09/20	0	0.00	2	25.85	25.75	-2	2,433	-0.08%
2022/09/19	0	0.00	1	25.60	25.60	-1	2,449	-0.04%
2022/09/08	0	0.00	50	24.66	25.05	-50	2,694	-1.86%
2022/09/06	1	24.95	0	0.00	24.85	1	2,725	0.04%
2022/09/02	0	0.00	1	25.35	25.15	-1	2,781	-0.04%
2022/09/01	2	25.13	0	0.00	25.30	2	2,783	0.07%
2022/08/29	1	25.20	0	0.00	25.20	1	2,792	0.04%
2022/08/26	0	0.00	16	25.80	25.80	-16	2,801	-0.57%
2022/08/25	0	0.00	10	25.50	25.50	-10	2,788	-0.36%
2022/08/24	1	25.45	0	0.00	25.20	1	2,803	0.04%
2022/08/15	0	0.00	1	24.95	24.95	-1	2,712	-0.04%
2022/08/12	10	24.75	0	0.00	24.70	10	2,721	0.37%
2022/08/10	1	24.75	0	0.00	24.70	1	2,777	0.04%
2022/08/08	10	23.90	0	0.00	23.90	10	2,740	0.36%
2022/08/05	0	0.00	7	23.93	24.20	-7	2,746	-0.25%
2022/08/04	0	0.00	4	23.75	23.45	-4	2,771	-0.14%
2022/08/03	11	23.72	3	24.70	23.60	8	2,768	0.29%
2022/08/01	20	24.72	0	0.00	24.90	20	3,136	0.64%
2022/07/29	3	24.37	0	0.00	24.70	3	3,148	0.10%
2022/07/26	1	24.30	0	0.00	24.30	1	3,320	0.03%
2022/07/22	0	0.00	1	24.05	24.25	-1	3,411	-0.03%
2022/07/21	1	23.90	0	0.00	24.15	1	3,473	0.03%
2022/07/18	0	0.00	21	23.16	23.25	-21	3,639	-0.58%
2022/07/14	0	0.00	2	23.20	23.30	-2	3,718	-0.05%
2022/07/11	2	22.95	2	22.95	23.00	0	3,997	0.00%
2022/07/08	0	0.00	4	23.05	23.20	-4	4,116	-0.10%
2022/07/06	12	22.58	0	0.00	22.40	12	4,463	0.27%
2022/07/05	0	0.00	3	23.20	23.25	-3	4,552	-0.07%
2022/07/04	0	0.00	1	22.40	22.50	-1	4,716	-0.02%
2022/07/01	9	22.12	12	22.55	22.15	-3	4,801	-0.06%
2022/06/30	2	22.65	0	0.00	22.80	2	4,827	0.04%
2022/06/29	15	23.20	0	0.00	23.30	15	4,831	0.31%
2022/06/28	7	23.69	0	0.00	23.40	7	4,878	0.14%
2022/06/23	10	23.61	0	0.00	23.45	10	4,940	0.20%
2022/06/22	0	0.00	20	25.45	25.25	-20	4,918	-0.41%
2022/06/17	0	0.00	12	25.90	26.00	-12	4,882	-0.25%
2022/06/16	0	0.00	1	26.20	26.20	-1	4,887	-0.02%
2022/06/14	2	25.85	0	0.00	26.25	2	4,995	0.04%
2022/05/30	0	0.00	11	26.87	27.00	-11	5,149	-0.21%
2022/05/27	5	26.67	0	0.00	26.75	5	5,200	0.10%
2022/05/26	0	0.00	1	26.75	26.65	-1	5,302	-0.02%
2022/05/25	0	0.00	3	26.30	26.30	-3	5,295	-0.06%
2022/05/24	1	26.40	0	0.00	26.35	1	5,311	0.02%
2022/05/20	0	0.00	6	26.30	26.30	-6	5,325	-0.11%
2022/05/19	0	0.00	23	26.47	26.30	-23	5,298	-0.43%
2022/05/16	30	26.53	0	0.00	26.60	30	5,245	0.57%
2022/05/12	0	0.00	2	26.00	25.50	-2	5,263	-0.04%
2022/05/11	1	26.75	0	0.00	26.35	1	5,208	0.02%
2022/05/10	1	25.00	2	25.00	26.85	-1	5,220	-0.02%
2022/05/09	50	27.65	0	0.00	27.00	50	5,159	0.97%
2022/05/06	4	30.00	0	0.00	30.00	4	4,856	0.08%
2022/05/03	6	28.65	4	28.65	28.80	2	4,779	0.04%
2022/04/28	0	0.00	16	29.45	29.60	-16	4,768	-0.34%
2022/04/27	0	0.00	50	29.03	29.40	-50	4,716	-1.06%
2022/04/26	0	0.00	1	29.85	29.75	-1	4,659	-0.02%
2022/04/25	0	0.00	52	30.60	30.15	-52	4,598	-1.13%
2022/04/22	60	31.30	45	30.29	31.40	15	4,550	0.33%
2022/04/21	2	30.30	0.3	30.15	30.50	1.7	4,503	0.04%
2022/04/20	3	31.05	0	0.00	30.65	3	4,467	0.07%
2022/04/18	16	30.73	12	31.02	30.80	4	4,432	0.09%
2022/04/15	11	30.86	88	31.45	30.65	-77	4,563	-1.69%
2022/04/14	59	32.52	29	32.07	32.05	30	4,706	0.64%
2022/04/13	32	32.60	11	32.21	32.70	21	4,633	0.45%
2022/04/12	60.3	31.42	32	31.11	31.45	28.3	4,519	0.63%
2022/04/11	18.3	31.06	83	30.69	30.80	-64.7	4,405	-1.47%
2022/04/08	82	30.82	38	30.32	31.00	44	4,384	1.00%
2022/04/07	50	30.18	117	30.09	29.85	-67	4,416	-1.52%	大賣/
2022/04/06	35	29.93	0	0.00	30.15	35	4,652	0.75%
2022/04/01	34	29.79	40	29.69	29.95	-6	4,672	-0.13%
2022/03/30	15	29.65	1	29.60	29.60	14	4,633	0.30%
2022/03/29	20	29.43	0	0.00	29.55	20	4,661	0.43%
2022/03/28	4	28.95	0	0.00	29.20	4	4,745	0.08%
2022/03/18	0.3	28.40	0	0.00	28.00	0.3	5,937	0.01%
2022/03/15	0.3	27.60	0	0.00	27.50	0.3	5,803	0.01%
2022/03/11	0.1	27.69	0	0.00	27.40	0.1	5,829	0.00%
2022/03/09	0	0.00	3	27.25	27.35	-3	5,845	-0.05%
2022/03/08	0	0.00	10	26.65	26.80	-10	5,830	-0.17%
2022/03/07	9	27.26	1	27.20	27.25	8	5,808	0.14%
2022/03/04	10	28.04	0	0.00	27.95	10	5,787	0.17%
2022/03/03	0	0.00	7	28.15	28.15	-7	5,819	-0.12%
2022/03/02	1	28.10	0.9	28.00	28.15	0.1	5,818	0.00%
2022/02/24	13	26.82	0	0.00	26.30	13	5,746	0.23%
2022/02/21	0	27.40	0	0.00	27.40	0	5,871	0.00%
2022/02/16	0	0.00	0.8	27.63	27.55	-0.8	6,173	-0.01%
2022/02/15	0	0.00	1	27.80	27.45	-1	6,377	-0.02%
2022/02/14	0	27.28	0	0.00	27.20	0	6,949	0.00%
2022/02/11	0	0.00	40.2	27.20	27.45	-40.2	7,237	-0.56%
2022/02/10	41	27.43	0	0.00	27.45	41	7,246	0.57%
2022/02/09	1	27.00	0	0.00	27.20	1	7,217	0.01%
2022/01/24	3	25.55	0	0.00	25.70	3	7,133	0.04%
2022/01/21	0	26.00	0	0.00	25.80	0	7,219	0.00%
2022/01/19	10	26.02	0	0.00	25.95	10	7,323	0.14%
2022/01/14	20	26.22	0	0.00	26.10	20	7,373	0.27%
2022/01/12	9	27.14	65	26.67	26.60	-56	7,428	-0.75%
2022/01/11	0	0.00	11	26.80	26.85	-11	7,433	-0.15%
2022/01/10	9	26.31	0	0.00	26.65	9	7,455	0.12%
2022/01/07	24	26.45	16	27.18	26.45	8	7,284	0.11%
2022/01/06	11	27.77	0	0.00	27.70	11	7,004	0.16%
2022/01/05	5	27.70	12	27.82	27.80	-7	7,006	-0.10%
2022/01/03	0	0.00	47	28.80	28.75	-47	6,938	-0.68%
2021/12/30	15	29.74	8	29.55	29.15	7	6,916	0.10%
2021/12/29	47	30.09	4	29.93	30.20	43	6,794	0.63%
2021/12/28	1	29.15	11	29.16	28.90	-10	6,523	-0.15%
2021/12/27	0	0.00	2	29.30	29.35	-2	6,491	-0.03%
2021/12/24	0	0.00	6	28.93	29.00	-6	6,591	-0.09%
2021/12/23	1	29.00	7	29.00	29.00	-6	6,861	-0.09%
2021/12/22	1	29.65	2	29.80	29.20	-1	6,908	-0.01%
2021/12/21	3	29.92	1	30.00	30.10	2	6,838	0.03%
2021/12/20	57.3	29.96	32	30.20	30.20	25.3	6,733	0.38%
2021/12/17	15	29.43	12.1	29.68	29.60	2.9	6,369	0.05%
2021/12/16	10	27.85	5.9	27.94	28.10	4.1	5,785	0.07%
2021/12/14	1	27.10	0	0.00	27.05	1	5,636	0.02%
2021/12/09	0	0.00	2	27.55	27.55	-2	5,610	-0.04%
2021/12/06	2	27.25	51	26.89	27.25	-49	5,558	-0.88%
2021/12/03	0	0.00	2.2	26.85	26.90	-2.2	5,547	-0.04%
2021/12/02	35	26.68	1	26.70	26.70	34	5,534	0.61%
2021/12/01	15	26.80	0	0.00	26.75	15	5,535	0.27%
2021/11/29	19	26.24	8	26.47	26.65	11	5,512	0.20%
2021/11/26	1	27.05	0	0.00	26.95	1	5,498	0.02%
2021/11/23	2	27.30	0	0.00	27.20	2	5,415	0.04%
2021/11/22	12	27.07	0	0.00	27.15	12	5,351	0.22%
2021/11/18	5	27.55	0	0.00	27.95	5	5,265	0.09%
2021/11/17	0	0.00	6	27.63	27.50	-6	5,192	-0.12%
2021/11/16	1	28.30	2	28.05	27.90	-1	5,120	-0.02%
2021/11/15	2	27.95	3	27.95	28.15	-1	4,982	-0.02%
2021/11/12	14	27.19	55	26.85	27.85	-41	4,872	-0.84%
2021/11/11	115	27.22	50	27.71	26.85	65	4,670	1.39%	大買/
2021/11/10	22	26.14	43.5	27.45	27.50	-21.5	4,071	-0.53%
2021/11/09	2	25.05	0	0.00	25.00	2	3,784	0.05%
2021/11/05	0	0.00	1	24.65	24.70	-1	3,776	-0.03%
2021/11/04	0	0.00	1	24.95	24.80	-1	3,782	-0.03%
2021/11/03	1	25.05	0	0.00	24.95	1	3,811	0.03%
2021/10/29	0	0.00	1	25.50	25.70	-1	3,727	-0.03%
2021/10/28	0	0.00	1	25.00	25.00	-1	3,658	-0.03%
2021/10/20	0	0.00	6	24.65	24.75	-6	3,664	-0.16%
2021/10/19	4	24.53	0	0.00	24.70	4	3,761	0.11%
2021/10/15	0	0.00	1	24.30	24.40	-1	3,842	-0.03%
2021/10/12	0	0.00	15	24.25	24.30	-15	3,954	-0.38%
2021/10/08	1	24.35	2	24.48	24.40	-1	3,951	-0.03%
2021/10/07	2	24.05	0	0.00	24.30	2	3,924	0.05%
2021/10/05	0	0.00	15	23.35	23.50	-15	3,837	-0.39%
2021/10/04	30	23.53	0	0.00	23.55	30	3,821	0.78%
2021/10/01	2	24.23	46	23.84	23.60	-44	3,803	-1.16%
2021/09/30	15	24.80	1	24.60	24.50	14	3,681	0.38%
2021/09/29	50	24.03	20	24.10	23.95	30	3,412	0.88%
2021/09/27	9	23.60	10	23.48	23.60	-1	3,301	-0.03%
2021/09/24	1	23.30	0	0.00	22.95	1	3,294	0.03%
2021/09/22	0	0.00	5	22.60	22.60	-5	3,367	-0.15%
2021/09/14	0	0.00	0	22.90	22.90	0	3,432	0.00%
2021/09/10	1	22.35	0	0.00	22.45	1	3,466	0.03%
2021/09/08	1	22.55	2	22.70	22.40	-1	3,485	-0.03%
2021/09/03	2	22.85	0	0.00	22.95	2	3,557	0.06%
2021/08/16	10	21.90	0	0.00	21.60	10	4,017	0.25%
2021/08/12	2	22.50	1	22.40	22.45	1	4,035	0.02%
2021/08/03	10	22.60	10	22.60	23.10	0	4,682	0.00%
2021/08/02	0	0.00	0.9	22.50	22.50	-0.9	4,662	-0.02%
2021/07/28	0	0.00	5	23.00	22.90	-5	4,849	-0.10%
2021/07/23	0	0.00	1	25.45	25.50	-1	5,123	-0.02%
2021/07/22	0	0.00	1	25.40	25.50	-1	5,068	-0.02%
2021/07/21	1	25.55	1	25.35	25.15	0	5,070	0.00%
2021/07/19	7	25.40	0	0.00	25.50	7	5,214	0.13%
2021/07/16	2	25.35	0	0.00	25.10	2	5,547	0.04%
2021/07/12	0	0.00	3	25.00	24.85	-3	6,186	-0.05%
2021/07/09	0	0.00	1	25.05	25.05	-1	6,362	-0.02%
2021/07/08	1	25.15	0	0.00	25.20	1	6,594	0.02%
2021/07/01	0	0.00	12	24.80	24.70	-12	6,919	-0.17%
2021/06/30	15	25.22	6	25.48	25.35	9	6,939	0.13%
2021/06/29	1	24.25	0	0.00	24.45	1	6,799	0.01%
2021/06/28	1	24.45	0	0.00	24.45	1	6,817	0.01%
2021/06/25	5	24.45	5	24.54	24.35	0	6,872	0.00%
2021/06/24	3	24.45	0	0.00	24.50	3	6,914	0.04%
2021/06/23	0	0.00	6	24.28	24.65	-6	6,964	-0.09%
2021/06/22	2.2	24.35	0	0.00	24.20	2.2	6,981	0.03%
2021/06/21	4	24.46	0	0.00	24.10	4	7,015	0.06%
2021/06/15	1	24.60	0	0.00	24.55	1	7,465	0.01%
2021/06/11	1	24.80	0	0.00	24.90	1	7,631	0.01%
2021/06/04	2	25.53	1	25.60	25.25	1	7,794	0.01%
2021/05/28	10	25.00	0	0.00	25.10	10	8,119	0.12%
2021/05/27	10	25.20	0	0.00	25.00	10	8,166	0.12%
2021/05/26	4	25.40	12	25.67	25.45	-8	8,224	-0.10%
2021/05/25	0	0.00	3	24.57	25.00	-3	8,171	-0.04%
2021/05/19	0	0.00	5	23.00	22.95	-5	8,333	-0.06%
2021/05/17	6	21.05	1	21.60	20.90	5	8,412	0.06%
2021/05/13	1	23.00	0	0.00	23.05	1	8,312	0.01%
2021/05/12	4.1	24.43	0	0.00	23.75	4.1	8,197	0.05%
2021/05/06	5	27.86	5	27.37	27.20	0	7,918	0.00%
2021/05/05	11	27.95	11	28.03	27.75	0	7,843	0.00%
2021/05/04	1	25.75	20	25.80	25.90	-19	7,712	-0.25%
2021/05/03	2	27.88	9	28.40	27.50	-7	7,580	-0.09%
2021/04/29	0	0.00	16	28.88	28.55	-16	7,462	-0.21%
2021/04/27	0	0.00	14.9	28.48	28.80	-14.9	7,415	-0.20%
2021/04/26	0	0.00	27	28.45	28.45	-27	7,347	-0.37%
2021/04/23	16	28.31	11	28.67	28.50	5	7,331	0.07%
2021/04/22	34	29.39	76	28.97	28.35	-42	7,311	-0.57%
2021/04/21	0	0.00	2	28.85	28.60	-2	6,907	-0.03%
2021/04/20	16	28.46	14	28.38	28.45	2	6,811	0.03%
2021/04/19	61	29.35	16.7	28.79	29.35	44.3	6,638	0.67%
2021/04/16	4	27.64	0	0.00	27.65	4	6,350	0.06%
2021/04/15	15	27.65	0	0.00	27.60	15	6,293	0.24%
2021/04/14	46	27.87	15	27.92	28.10	31	6,125	0.51%
2021/04/13	0	0.00	5	27.80	26.80	-5	5,942	-0.08%
2021/04/08	1	26.50	3	27.13	27.05	-2	5,829	-0.03%
2021/04/07	3	26.08	3	26.28	26.35	0	5,824	0.00%
2021/04/06	1	26.35	52	26.40	26.35	-51	5,799	-0.88%
2021/03/30	2	26.80	0	0.00	26.75	2	5,686	0.04%
2021/03/29	0	0.00	14	26.63	26.50	-14	5,649	-0.25%
2021/03/26	1	26.25	0	0.00	26.35	1	5,630	0.02%
2021/03/25	0	0.00	53	26.58	26.55	-53	5,609	-0.94%
2021/03/24	0	0.00	70	27.22	26.90	-70	5,582	-1.25%
2021/03/23	0	0.00	0.1	27.35	27.60	-0.1	5,543	0.00%
2021/03/22	0	0.00	20	26.98	27.40	-20	5,485	-0.36%
2021/03/19	1	26.45	76	26.65	27.05	-75	5,397	-1.39%
2021/03/18	3	26.28	41	26.41	26.85	-38	5,339	-0.71%
2021/03/17	30	26.58	27	26.59	26.60	3	5,289	0.06%
2021/03/16	70	25.61	0	0.00	25.65	70	5,183	1.35%
2021/03/15	0	24.95	20	25.00	25.05	-20	5,229	-0.38%
2021/03/12	0	0.00	2	24.80	24.75	-2	5,285	-0.04%
2021/03/11	0	0.00	50	25.00	24.95	-50	5,370	-0.93%
2021/03/10	30	25.23	153	25.19	24.90	-123	5,527	-2.23%	大賣/鉅額交易
2021/03/09	4	25.30	5	25.40	25.25	-1	5,733	-0.02%
2021/03/08	15	25.50	15	25.73	25.35	0	5,782	0.00%
2021/03/05	6	24.95	160	24.99	25.20	-154	5,709	-2.70%	大賣/鉅額交易
2021/03/04	8	25.16	0	0.00	25.10	8	5,717	0.14%
2021/03/03	273	25.27	37.2	24.69	25.35	235.8	5,635	4.18%	大買/鉅額交易
2021/03/02	8	24.76	90	24.68	24.25	-82	5,493	-1.49%
2021/02/26	101	24.48	0	0.00	24.60	101	5,463	1.85%	大買/鉅額交易
2021/02/23	120	24.78	5	24.70	24.70	115	5,584	2.06%	大買/鉅額交易
2021/02/22	5	24.00	7	23.91	24.20	-2	5,643	-0.04%
2021/02/19	16	23.08	0	0.00	23.25	16	5,656	0.28%
2021/02/18	3	23.20	7	23.14	23.30	-4	5,645	-0.07%
2021/02/05	71	22.50	10	22.52	22.45	61	5,582	1.09%
2021/02/04	0	0.00	3	21.60	21.75	-3	5,561	-0.05%
2021/02/03	15	21.85	0	0.00	21.90	15	5,624	0.27%
2021/02/02	1	21.45	4.4	21.87	22.15	-3.4	5,923	-0.06%
2021/02/01	0	0.00	1	21.10	21.15	-1	6,083	-0.02%
2021/01/29	22	21.32	9	20.90	20.90	13	6,110	0.21%
2021/01/28	4	21.40	0	0.00	21.35	4	6,116	0.07%
2021/01/25	9	21.66	2	22.30	22.25	7	6,321	0.11%
2021/01/22	2	21.40	19	21.40	21.55	-17	6,373	-0.27%
2021/01/20	21	21.68	38	21.81	21.60	-17	6,791	-0.25%
2021/01/18	35	21.73	4	22.48	23.05	31	6,868	0.45%
2021/01/15	13.1	22.73	83	22.52	22.25	-69.9	6,909	-1.01%
2021/01/13	25	23.77	20	23.55	23.55	5	7,068	0.07%
2021/01/12	31	23.86	31	23.60	23.60	0	7,374	0.00%
2021/01/11	52	24.58	23	24.10	24.10	29	7,660	0.38%
2021/01/08	112	24.78	0	0.00	24.55	112	7,851	1.43%	大買/鉅額交易
2021/01/07	22	23.89	0	23.80	24.15	22	7,955	0.28%
2021/01/06	34	24.04	40.6	23.96	23.85	-6.6	8,022	-0.08%
2021/01/04	10	25.00	0	0.00	24.70	10	8,110	0.12%
2020/12/31	0	0.00	30	24.48	25.00	-30	8,226	-0.36%
2020/12/30	55	24.71	1.8	24.67	24.80	53.2	8,398	0.63%
2020/12/29	10	24.53	3	24.50	24.55	7	8,443	0.08%
2020/12/28	0	0.00	14	24.24	24.20	-14	8,598	-0.16%
2020/12/22	0	0.00	3	24.35	24.00	-3	9,079	-0.03%
2020/12/21	0	0.00	15	23.97	24.65	-15	9,300	-0.16%
2020/12/18	0	0.00	1	24.30	24.00	-1	9,832	-0.01%
2020/12/17	25	24.35	0	0.00	24.25	25	10,081	0.25%
2020/12/11	16	24.08	9	24.14	24.30	7	11,362	0.06%
2020/12/10	46	24.18	5	24.24	24.20	41	11,829	0.35%
2020/12/09	0	0.00	46.9	24.32	24.40	-46.9	11,951	-0.39%
2020/12/08	17	24.79	23.1	25.06	24.90	-6.1	12,012	-0.05%
2020/12/07	0	0.00	4	24.65	25.40	-4	12,261	-0.03%
2020/12/04	22.1	24.56	33.6	24.78	24.80	-11.5	12,522	-0.09%
2020/12/03	33	25.15	0	0.00	25.05	33	12,568	0.26%
2020/12/02	9	26.23	5	26.25	26.25	4	12,499	0.03%
2020/12/01	1	26.85	0	0.00	26.90	1	12,555	0.01%
2020/11/26	0	0.00	8.9	26.81	26.75	-8.9	13,702	-0.07%
2020/11/24	0.1	26.85	10	26.90	27.00	-9.9	14,387	-0.07%
2020/11/23	2	27.20	15	26.80	27.10	-13	14,594	-0.09%
2020/11/20	25	26.70	30	26.50	26.25	-5	14,751	-0.03%
2020/11/19	3	26.60	0	0.00	26.50	3	15,180	0.02%
2020/11/18	9	27.49	5	27.50	27.50	4	15,443	0.03%
2020/11/16	30.4	28.25	0	0.00	28.45	30.4	16,355	0.19%
2020/11/13	0	0.00	6	28.21	28.30	-6	16,391	-0.04%
2020/11/12	0	0.00	10	28.20	27.75	-10	16,410	-0.06%
2020/11/11	0	0.00	2	28.00	28.55	-2	16,363	-0.01%
2020/11/10	11	28.40	12	28.12	28.30	-1	16,389	-0.01%
2020/11/09	13.2	27.35	23	27.52	28.00	-9.8	16,128	-0.06%
2020/11/06	1	26.70	14	26.84	26.75	-13	15,991	-0.08%
2020/11/05	1	26.65	0	0.00	26.40	1	16,039	0.01%
2020/11/04	4	26.60	6	26.80	26.70	-2	16,086	-0.01%
2020/11/03	9	26.36	19	26.74	26.70	-10	16,072	-0.06%
2020/11/02	3	26.15	9	26.10	26.15	-6	16,141	-0.04%
2020/10/30	13.4	26.42	22	26.60	26.20	-8.6	16,296	-0.05%
2020/10/29	10	25.83	0.6	26.15	26.25	9.4	16,284	0.06%
2020/10/28	0	0.00	7	26.66	26.05	-7	16,335	-0.04%
2020/10/27	3	25.65	12	25.48	25.35	-9	16,284	-0.06%
2020/10/26	0	0.00	24	26.00	25.85	-24	16,287	-0.15%
2020/10/23	3	25.70	6	25.87	25.80	-3	16,367	-0.02%
2020/10/22	8.1	25.87	5	25.53	25.90	3.1	16,452	0.02%
2020/10/21	2	25.60	1	25.20	25.30	1	16,563	0.01%
2020/10/20	22	25.26	10	24.39	25.20	12	16,809	0.07%
2020/10/19	3	24.67	10.9	25.09	23.80	-7.9	16,856	-0.05%
2020/10/16	22	26.46	120.5	26.46	25.95	-98.5	17,312	-0.57%	大賣/
2020/10/06	2	22.80	0	0.00	22.85	2	17,231	0.01%
2020/10/05	1	23.00	40.7	23.20	23.30	-39.7	17,214	-0.23%
2020/09/30	30	24.00	15	23.45	23.45	15	17,252	0.09%
2020/09/29	28	23.76	38	24.27	23.70	-10	17,522	-0.06%
2020/09/28	3	23.65	10	23.70	23.60	-7	17,644	-0.04%
2020/09/25	32	23.21	69	23.80	23.00	-37	17,685	-0.21%
2020/09/24	76	23.91	15.3	23.84	23.65	60.7	17,878	0.34%
2020/09/23	0	0.00	310	23.99	23.90	-310	17,957	-1.73%	大賣/鉅額交易
2020/09/22	121	24.45	46	24.52	24.50	75	17,864	0.42%	大買/
2020/09/21	0	0.00	3	24.15	24.15	-3	17,842	-0.02%
2020/09/18	179	24.00	89	23.99	24.10	90	17,970	0.50%	大買/
2020/09/17	217	23.90	80	23.80	23.75	137	17,881	0.77%	大買/鉅額交易
2020/09/16	202	24.18	251	23.48	23.85	-49	17,926	-0.27%	大買/大賣/
2020/09/15	246	23.82	106	23.34	24.05	140	17,925	0.78%	大買/大賣/鉅額交易
2020/09/14	11	23.75	66	23.82	23.75	-55	17,371	-0.32%
2020/09/11	195	24.60	191	24.02	23.90	4	17,187	0.02%	大買/大賣/
2020/09/10	6	24.10	60	24.18	23.95	-54	16,780	-0.32%
2020/09/09	2	24.30	2	24.40	24.50	0	16,532	0.00%
2020/09/08	62	23.97	13	24.47	24.80	49	16,267	0.30%
2020/09/07	103	24.56	45	23.77	23.95	58	15,902	0.36%	大買/
2020/09/04	5	22.20	5	22.15	22.60	0	15,489	0.00%
2020/09/03	0	0.00	10	22.10	22.20	-10	15,321	-0.07%
2020/09/02	18	22.04	2	22.00	21.80	16	15,273	0.10%
2020/09/01	33	21.86	42	21.23	21.25	-9	15,019	-0.06%
2020/08/31	3	20.80	20	21.21	21.65	-17	14,683	-0.12%
2020/08/28	1	21.00	0	0.00	21.00	1	14,607	0.01%
2020/08/27	6	21.24	51	21.18	21.20	-45	14,438	-0.31%
2020/08/26	4	21.30	3	21.33	21.50	1	14,294	0.01%
2020/08/25	0	0.00	110	21.49	21.40	-110	14,099	-0.78%	大賣/鉅額交易
2020/08/24	149	21.23	28	21.04	21.00	121	13,766	0.88%	大買/鉅額交易
2020/08/21	0	0.00	6	20.27	20.10	-6	13,275	-0.05%
2020/08/20	14	19.06	232	19.35	19.55	-218	13,202	-1.65%	大賣/鉅額交易
2020/08/19	1	20.10	105	20.33	20.10	-104	12,890	-0.81%	大賣/鉅額交易
2020/08/18	16	19.96	2	19.85	20.30	14	12,647	0.11%
2020/08/17	79	19.95	2	20.20	20.10	77	12,426	0.62%
2020/08/14	29	18.89	64	19.16	19.10	-35	11,894	-0.29%
2020/08/13	19	18.03	11	17.93	18.10	8	11,493	0.07%
2020/08/12	209	18.08	49	18.09	18.15	160	11,350	1.41%	大買/鉅額交易
2020/08/11	50	16.53	1	16.40	16.50	49	10,722	0.46%
2020/08/10	116	16.47	0	0.00	16.25	116	10,688	1.09%	大買/鉅額交易
2020/08/05	7	16.62	0	0.00	16.45	7	10,676	0.07%
2020/08/04	5	16.74	11	16.60	16.60	-6	10,987	-0.05%
2020/08/03	1	16.35	120	16.38	16.50	-119	11,159	-1.07%	大賣/鉅額交易
2020/07/31	0	0.00	284	16.83	16.75	-284	11,663	-2.44%	大賣/鉅額交易
2020/07/30	2	17.13	0	0.00	17.15	2	11,762	0.02%
2020/07/29	400	17.31	0.3	17.20	17.25	399.7	11,940	3.35%	大買/鉅額交易
2020/07/28	3	16.62	25	16.45	16.15	-22	11,949	-0.18%
2020/07/27	0	0.00	7	17.20	17.10	-7	11,970	-0.06%
2020/07/24	1	17.20	50	17.10	17.10	-49	12,353	-0.40%
2020/07/22	5	17.65	1	17.60	17.70	4	12,316	0.03%
2020/07/21	22	17.79	0	0.00	17.65	22	12,292	0.18%
2020/07/20	5	17.85	104	17.58	17.45	-99	12,185	-0.81%	大賣/
2020/07/17	4	17.75	222	17.70	17.60	-218	12,029	-1.81%	大賣/鉅額交易
2020/07/16	23	18.19	0	0.00	18.25	23	11,776	0.20%
2020/07/15	61	18.17	56.2	18.42	18.00	4.8	11,463	0.04%
2020/07/14	140	18.27	152	17.84	17.95	-12	11,294	-0.11%	大買/大賣/
2020/07/13	111	17.22	21	17.13	17.15	90	10,618	0.85%	大買/
2020/07/10	5	16.50	234	16.45	16.45	-229	10,597	-2.16%	大賣/鉅額交易
2020/07/09	8	16.99	240	16.80	16.95	-232	10,601	-2.19%	大賣/鉅額交易
2020/07/08	221	17.04	1	17.10	16.95	220	10,515	2.09%	大買/鉅額交易
2020/07/07	12	16.08	300	16.37	16.15	-288	10,427	-2.76%	大賣/鉅額交易
2020/07/06	258	16.70	272	16.59	16.65	-14	10,304	-0.14%	大買/大賣/
2020/07/03	290	16.19	304.3	15.97	16.50	-14.3	10,163	-0.14%	大買/大賣/
2020/07/02	110	15.61	100	15.73	15.80	10	9,814	0.10%	大買/
2020/07/01	450	15.20	351	15.10	15.15	99	9,659	1.02%	大買/大賣/
2020/06/30	250	15.17	251	14.97	15.10	-1	9,573	-0.01%	大買/大賣/
2020/06/29	120	14.73	1	15.00	15.10	119	9,406	1.27%	大買/鉅額交易
2020/06/23	100	14.60	0.4	14.50	14.60	99.6	9,336	1.07%
2020/06/22	250	14.56	181	14.46	14.45	69	9,254	0.75%	大買/大賣/
2020/06/19	3	14.05	0	0.00	14.05	3	9,093	0.03%
2020/06/18	30	14.07	130	14.02	14.05	-100	9,131	-1.10%	大賣/
2020/06/17	0	0.00	6.1	14.00	14.00	-6.1	9,091	-0.07%
2020/06/16	0	0.00	51	14.00	14.00	-51	9,220	-0.55%
2020/06/12	1	13.90	130	13.90	13.90	-129	9,693	-1.33%	大賣/鉅額交易
2020/06/11	0	0.00	2	14.00	14.05	-2	9,807	-0.02%
2020/06/09	160	14.62	50	14.70	14.50	110	10,050	1.09%	大買/鉅額交易
2020/06/08	60	14.33	0	0.00	14.30	60	10,122	0.59%
2020/06/04	7	14.25	0	0.00	14.25	7	10,142	0.07%
2020/06/03	141	14.27	2	14.30	14.25	139	10,064	1.38%	大買/鉅額交易
2020/06/02	60	14.20	0	0.00	14.15	60	10,069	0.60%
2020/06/01	42	14.12	0	0.00	14.25	42	10,069	0.42%
2020/05/29	180	14.17	20	14.20	13.95	160	10,049	1.59%	大買/鉅額交易
2020/05/28	0	0.00	82	14.42	14.10	-82	10,005	-0.82%
2020/05/27	197	14.66	2	14.60	14.60	195	10,005	1.95%	大買/鉅額交易
2020/05/26	18	14.30	3	14.20	14.30	15	9,804	0.15%
2020/05/22	0	0.00	145	13.96	13.90	-145	9,806	-1.48%	大賣/鉅額交易
2020/05/20	0	0.00	20	14.20	14.20	-20	9,915	-0.20%
2020/05/19	0	0.00	2	14.10	14.25	-2	9,884	-0.02%
2020/05/18	134	14.08	12	14.04	14.05	122	9,750	1.25%	大買/鉅額交易
2020/05/12	50	13.90	30	13.93	13.90	20	9,653	0.21%
2020/05/11	30	13.93	2	14.00	13.85	28	9,602	0.29%
2020/05/08	4	14.05	31	14.00	14.05	-27	9,376	-0.29%
2020/05/07	79	13.95	8	13.99	13.85	71	9,221	0.77%
2020/05/06	3	14.02	1	13.90	13.85	2	8,778	0.02%
2020/05/05	0	0.00	10	14.03	14.15	-10	8,751	-0.11%
2020/05/04	4	13.75	0	0.00	13.80	4	8,855	0.05%
2020/04/30	0	0.00	4	13.85	13.80	-4	8,823	-0.05%
2020/04/29	6	13.67	5	13.75	13.75	1	8,899	0.01%
2020/04/28	0	0.00	2	12.73	13.00	-2	8,839	-0.02%
2020/04/27	1	12.20	0	0.00	12.20	1	9,086	0.01%
2020/04/21	5	11.40	0	0.00	11.35	5	11,822	0.04%
2020/04/20	1	11.90	0	0.00	11.90	1	11,971	0.01%
2020/04/15	0	0.00	161	12.33	12.45	-161	11,726	-1.37%	大賣/鉅額交易
2020/04/14	9	12.06	8	12.06	12.05	1	11,633	0.01%
2020/04/13	50	12.20	0	0.00	12.10	50	11,597	0.43%
2020/04/10	30	12.40	1	12.45	12.35	29	11,623	0.25%
2020/04/09	95	11.71	15	11.65	11.70	80	11,512	0.69%
2020/04/08	0	0.00	2.3	11.27	11.50	-2.3	11,651	-0.02%
2020/04/07	0	0.00	2	11.10	11.00	-2	11,742	-0.02%
2020/04/06	0	0.00	2	10.93	10.95	-2	12,074	-0.02%
2020/04/01	1	11.00	0	0.00	11.00	1	12,112	0.01%
2020/03/30	5	10.82	0	0.00	10.90	5	12,232	0.04%
2020/03/27	1	10.90	6	11.08	10.85	-5	12,546	-0.04%
2020/03/26	1	10.70	59	10.65	10.70	-58	12,493	-0.46%
2020/03/25	7	10.54	5	10.44	10.75	2	12,504	0.02%
2020/03/24	10	10.25	30	10.30	10.20	-20	12,550	-0.16%
2020/03/23	2	9.85	0	0.00	9.94	2	12,546	0.02%
2020/03/20	7.3	10.05	0	0.00	10.15	7.3	12,611	0.06%
2020/03/19	23	9.73	15	9.67	9.67	8	12,638	0.06%
2020/03/18	14	10.38	8	10.51	10.10	6	12,521	0.05%
2020/03/16	18	10.80	108	10.25	10.25	-90	12,509	-0.72%	大賣/
2020/03/13	114	10.24	0	0.00	10.85	114	12,421	0.92%	大買/鉅額交易
2020/03/12	6	11.05	2	11.10	11.05	4	12,218	0.03%
2020/03/09	6	12.65	47.1	12.90	12.55	-41.1	12,701	-0.32%
2020/03/06	7	13.15	1	13.00	13.10	6	12,663	0.05%
2020/03/05	0	0.00	6	13.30	13.30	-6	12,792	-0.05%
2020/03/04	0	0.00	44	13.15	13.10	-44	12,891	-0.34%
2020/03/02	125	13.26	0	0.00	13.10	125	13,120	0.95%	大買/鉅額交易
2020/02/27	2	13.15	13	12.95	12.95	-11	13,128	-0.08%
2020/02/26	23	13.35	21	13.30	13.25	2	13,125	0.02%
2020/02/25	1	13.20	25	13.35	13.45	-24	13,291	-0.18%
2020/02/24	1	13.50	1	13.70	13.45	0	13,280	0.00%
2020/02/19	15	14.05	15	13.90	14.05	0	13,441	0.00%
2020/02/18	21	13.90	17	13.90	13.90	4	13,657	0.03%
2020/02/17	5	14.00	0	0.00	13.95	5	14,172	0.04%
2020/02/14	18	14.10	18	14.10	14.10	0	14,389	0.00%
2020/02/13	19	14.06	126	14.13	14.05	-107	14,627	-0.73%	大賣/鉅額交易
2020/02/12	23	14.15	25	14.10	14.15	-2	14,922	-0.01%
2020/02/11	18	14.10	18	14.15	14.10	0	15,250	0.00%
2020/02/10	12	14.01	60	13.83	14.00	-48	15,604	-0.31%
2020/02/07	1	14.20	282	14.20	14.15	-281	16,106	-1.74%	大賣/鉅額交易
2020/02/06	2	14.70	25	14.35	14.60	-23	17,501	-0.13%
2020/02/05	226	14.47	81	14.25	14.40	145	18,212	0.80%	大買/鉅額交易
2020/02/04	230	13.91	62	14.05	14.05	168	18,046	0.93%	大買/鉅額交易
2020/02/03	3	14.00	0	0.00	13.95	3	18,065	0.02%
2020/01/31	80	14.68	273	14.40	14.70	-193	17,834	-1.08%	大賣/鉅額交易
2020/01/30	23	14.41	730	14.56	14.35	-707	17,556	-4.03%	大賣/鉅額交易
2020/01/20	61	15.87	34	15.93	15.90	27	17,049	0.16%
2020/01/17	672	15.68	352	15.39	15.70	320	16,570	1.93%	大買/大賣/鉅額交易
2020/01/16	113	14.76	195	15.04	14.85	-82	15,752	-0.52%	大買/大賣/
2020/01/15	1	14.50	29	14.30	14.60	-28	14,861	-0.19%
2020/01/14	102	14.17	21	14.13	14.20	81	14,668	0.55%	大買/
2020/01/10	50	13.75	0	0.00	13.70	50	15,972	0.31%
2020/01/09	10	13.65	0	0.00	13.60	10	18,082	0.06%
2020/01/07	28	13.69	111	13.72	13.75	-83	20,302	-0.41%	大賣/
2020/01/06	14	13.80	10	13.78	13.70	4	21,431	0.02%
2020/01/03	1	13.85	0	0.00	13.80	1	22,241	0.00%
2020/01/02	9	14.01	0	0.00	14.00	9	22,262	0.04%
2019/12/31	53	14.48	0	0.00	14.40	53	22,215	0.24%
2019/12/30	164	14.51	13	14.48	14.55	151	22,179	0.68%	大買/鉅額交易
2019/12/27	15	14.15	0	0.00	14.15	15	21,801	0.07%
2019/12/26	87	13.97	18.5	13.90	13.90	68.5	21,696	0.32%
2019/12/25	5	13.90	0	0.00	13.90	5	21,613	0.02%
2019/12/24	95.3	14.25	5	14.12	14.05	90.3	21,577	0.42%
2019/12/20	2	13.80	170	13.95	13.75	-168	21,285	-0.79%	大賣/鉅額交易
2019/12/19	1	14.00	12.1	14.22	14.05	-11.1	21,323	-0.05%
2019/12/18	3	14.00	0	0.00	13.90	3	21,730	0.01%
2019/12/17	2	14.05	0	0.00	14.10	2	21,845	0.01%
2019/12/16	18	14.05	18	13.60	14.05	0	21,733	0.00%
2019/12/13	19	13.61	18	13.95	13.60	1	21,576	0.00%
2019/12/12	28	13.89	26	14.13	13.85	2	21,469	0.01%
2019/12/11	102	14.52	32	14.45	14.10	70	21,442	0.33%	大買/
2019/12/10	28	14.11	30	14.08	14.20	-2	21,077	-0.01%
2019/12/09	14	14.02	0	0.00	13.95	14	21,044	0.07%
2019/12/06	14	14.38	31	14.22	14.05	-17	21,014	-0.08%
2019/12/05	320	14.11	44	14.12	14.40	276	20,739	1.33%	大買/鉅額交易
2019/12/04	136	13.48	20	13.36	13.50	116	20,235	0.57%	大買/鉅額交易
2019/12/03	4	13.35	0	0.00	13.35	4	20,175	0.02%
2019/12/02	1	13.45	0	0.00	13.35	1	20,133	0.00%
2019/11/29	27	13.60	27	13.50	13.60	0	19,971	0.00%
2019/11/28	56	13.87	51	13.80	13.55	5	19,869	0.03%
2019/11/27	0	0.00	1	13.55	13.60	-1	19,634	-0.01%
2019/11/26	21	13.51	0	0.00	13.50	21	19,571	0.11%
2019/11/25	1	13.55	49.7	13.53	13.75	-48.7	19,443	-0.25%
2019/11/22	15	13.61	79	13.77	13.50	-64	19,327	-0.33%
2019/11/21	4	13.75	3	13.75	13.75	1	19,105	0.01%
2019/11/20	5	14.05	1	14.35	13.95	4	19,027	0.02%
2019/11/19	0	0.00	50	14.03	14.15	-50	18,832	-0.27%
2019/11/18	1	14.10	0	0.00	14.00	1	18,742	0.01%
2019/11/15	6	14.08	72	13.80	13.85	-66	18,593	-0.35%
2019/11/14	1	14.10	51	14.28	14.10	-50	18,360	-0.27%
2019/11/13	33	14.00	34	13.63	14.00	-1	17,812	-0.01%
2019/11/12	1	13.70	2	13.70	13.85	-1	17,569	-0.01%
2019/11/11	23	13.42	52	13.58	13.95	-29	17,290	-0.17%
2019/11/08	220	14.18	15	14.03	14.00	205	16,910	1.21%	大買/鉅額交易
2019/11/07	18	14.76	111	14.43	14.60	-93	16,541	-0.56%	大賣/
2019/11/06	106	14.66	12	14.44	14.50	94	16,043	0.59%	大買/
2019/11/05	106.2	15.05	1,103	15.10	15.20	-996.8	15,456	-6.45%	大買/大賣/鉅額交易
2019/11/04	5	15.08	26.2	14.91	15.30	-21.2	13,922	-0.15%
2019/11/01	111	13.90	10	13.68	13.95	101	13,072	0.77%	大買/
2019/10/31	32	13.60	5	13.70	13.75	27	12,931	0.21%
2019/10/30	2	13.30	10	13.38	13.30	-8	12,767	-0.06%
2019/10/29	136	13.46	16.1	13.35	13.20	119.9	12,713	0.94%	大買/鉅額交易
2019/10/28	168	13.39	403.1	13.20	13.45	-235.1	12,620	-1.86%	大買/大賣/鉅額交易
2019/10/25	114	13.31	23	13.48	13.30	91	12,519	0.73%	大買/
2019/10/24	95	13.23	0	0.00	13.40	95	12,471	0.76%
2019/10/23	269	13.05	1	13.00	13.00	268	12,368	2.17%	大買/鉅額交易
2019/10/22	115	13.57	402	13.67	13.35	-287	12,158	-2.36%	大買/大賣/鉅額交易
2019/10/21	7	13.94	102	13.51	13.95	-95	11,975	-0.79%	大賣/
2019/10/18	1,077	13.50	207	13.24	13.65	870	11,758	7.40%	大買/大賣/鉅額交易
2019/10/17	260	13.22	1,587	13.26	13.10	-1,327	10,515	-12.62%	大買/大賣/鉅額交易
2019/10/16	978	12.95	705	12.51	13.00	273	8,378	3.26%	大買/大賣/鉅額交易
2019/10/15	874	12.02	469	11.78	12.15	405	7,187	5.64%	大買/大賣/鉅額交易
2019/10/14	198	11.15	51	11.34	11.70	147	6,130	2.40%	大買/鉅額交易
2019/10/09	1	10.65	406	10.40	10.65	-405	4,929	-8.22%	大賣/鉅額交易
2019/10/08	115	9.68	0	0.00	9.72	115	4,042	2.84%	大買/鉅額交易
2019/10/07	250	9.57	4	9.59	9.58	246	3,899	6.31%	大買/鉅額交易
2019/10/04	125	9.46	1	9.32	9.46	124	3,737	3.32%	大買/鉅額交易
2019/10/03	45	9.25	0	0.00	9.27	45	3,594	1.25%
2019/10/02	45	9.13	0	0.00	9.15	45	3,547	1.27%
2019/10/01	0	0.00	177	9.13	9.13	-177	3,551	-4.98%	大賣/鉅額交易
2019/09/27	0	0.00	90	9.16	9.07	-90	3,599	-2.50%
2019/09/26	109	9.28	105.8	9.25	9.24	3.2	3,543	0.09%	大買/大賣/
2019/09/25	60	9.25	200	9.29	9.25	-140	3,519	-3.98%	大賣/鉅額交易
2019/09/24	73	9.43	6	9.49	9.43	67	3,554	1.88%
2019/09/23	312	9.77	52	9.57	9.57	260	3,451	7.53%	大買/鉅額交易
2019/09/18	0	0.00	30	8.48	8.50	-30	2,743	-1.09%
2019/09/16	0	0.00	4	8.51	8.57	-4	2,796	-0.14%
2019/09/11	90	8.42	10	8.39	8.39	80	2,752	2.91%
2019/09/10	30	8.43	2	8.42	8.44	28	2,736	1.02%
2019/09/06	0	0.00	22	8.23	8.24	-22	2,648	-0.83%
2019/09/05	0	0.00	60	8.18	8.19	-60	2,632	-2.28%
2019/09/02	212	8.12	0	0.00	8.17	212	2,651	8.00%	大買/鉅額交易
2019/08/29	20	7.99	0	0.00	8.00	20	2,696	0.74%
2019/08/28	80	7.99	80	7.96	8.00	0	2,757	0.00%
2019/08/26	0	0.00	276	7.95	7.98	-276	2,886	-9.56%	大賣/鉅額交易
2019/08/22	2	8.04	0	0.00	8.04	2	3,048	0.07%
2019/08/20	0	0.00	240	8.01	8.04	-240	3,284	-7.31%	大賣/鉅額交易
2019/08/14	0	0.00	1	8.10	8.08	-1	3,365	-0.03%
2019/08/12	45	8.12	0	0.00	8.10	45	3,508	1.28%
2019/08/07	124	8.03	0	0.00	8.01	124	3,665	3.38%	大買/鉅額交易
2019/08/06	220	7.95	0	0.00	7.99	220	3,709	5.93%	大買/鉅額交易
2019/08/05	0	0.00	170	8.05	8.02	-170	3,711	-4.58%	大賣/鉅額交易
2019/08/02	0	0.00	256	8.10	8.12	-256	3,693	-6.93%	大賣/鉅額交易
2019/08/01	2	8.29	0	0.00	8.23	2	3,820	0.05%
2019/07/31	45	8.34	0	0.00	8.33	45	3,791	1.19%
2019/07/26	2	8.59	100	8.59	8.59	-98	3,710	-2.64%
2019/07/24	107	8.64	0	0.00	8.61	107	3,660	2.92%	大買/鉅額交易
2019/07/23	2	8.65	1	8.68	8.67	1	3,613	0.03%
2019/07/18	5	8.57	0	0.00	8.55	5	3,410	0.15%
2019/07/17	0	0.00	1	8.61	8.59	-1	3,366	-0.03%
2019/07/16	60	8.60	0	0.00	8.61	60	3,336	1.80%
2019/07/15	30	8.58	0	0.00	8.59	30	3,295	0.91%
2019/07/12	1	8.54	0	0.00	8.54	1	3,244	0.03%
2019/07/11	117	8.56	0	0.00	8.53	117	3,241	3.61%	大買/鉅額交易
2019/07/10	190	8.58	0	0.00	8.56	190	3,212	5.91%	大買/鉅額交易
2019/07/04	3	8.50	0	0.00	8.50	3	3,120	0.10%
2019/07/02	2	8.57	0	0.00	8.57	2	3,020	0.07%
2019/07/01	1	8.69	0	0.00	8.57	1	2,997	0.03%
2019/06/28	0	0.00	100	8.49	8.53	-100	2,849	-3.51%
2019/06/25	35	8.48	0	0.00	8.49	35	2,815	1.24%
2019/06/24	40	8.50	0	0.00	8.49	40	2,806	1.43%
2019/06/20	0	0.00	5	8.54	8.53	-5	2,701	-0.19%
2019/06/19	5	8.54	0	0.00	8.54	5	2,672	0.19%
2019/06/18	50	8.54	0	0.00	8.54	50	2,630	1.90%
2019/06/14	100	8.50	0	0.00	8.48	100	2,569	3.89%
2019/06/04	100	8.76	193	8.68	8.66	-93	2,360	-3.94%	大賣/
2019/06/03	30	8.75	2	8.78	8.78	28	2,297	1.22%
2019/05/31	60	8.69	0	0.00	8.74	60	2,220	2.70%
2019/05/29	5	8.56	0	0.00	8.56	5	2,097	0.24%
2019/05/28	0	0.00	1	8.77	8.55	-1	1,960	-0.05%
2019/05/27	70	8.58	0	0.00	8.68	70	1,774	3.94%
2019/05/23	1	8.69	58	8.57	8.54	-57	1,660	-3.43%
2019/05/20	25	8.74	2	8.75	8.68	23	1,536	1.50%
2019/05/17	40	8.89	0	0.00	8.87	40	1,506	2.66%
2019/05/16	32	8.84	0	0.00	8.72	32	1,367	2.34%
2019/05/14	75	8.59	1	8.34	8.55	74	1,209	6.12%
2019/05/13	1	8.37	210	8.35	8.35	-209	1,159	-18.03%	大賣/鉅額交易
2019/05/10	45	8.48	1	8.63	8.47	44	1,137	3.87%
2019/05/09	172	8.67	1	8.68	8.61	171	1,123	15.22%	大買/鉅額交易
2019/05/07	2	8.51	0	0.00	8.51	2	932	0.21%
2019/04/03	0	8.51	0	0.00	8.56	0	782	0.00%
2019/03/20	0	0.00	3	8.78	8.74	-3	710	-0.42%
2019/03/07	0	0.00	20	8.86	8.82	-20	1,096	-1.82%
2019/03/06	0	0.00	10	8.87	8.87	-10	1,098	-0.91%
2019/03/05	0	0.00	23	8.89	8.88	-23	1,094	-2.10%
2019/03/04	0	0.00	30	8.94	8.96	-30	1,092	-2.74%
2019/02/25	30	8.96	3	8.93	8.94	27	1,114	2.42%
2019/02/22	50	8.89	0	0.00	8.90	50	1,104	4.53%
2019/02/21	0	0.00	14	8.86	8.87	-14	1,105	-1.27%
2019/01/17	0	0.00	7	8.36	8.32	-7	1,053	-0.66%
2019/01/11	2	8.46	0.2	8.40	8.41	1.8	1,120	0.16%
2019/01/03	2	8.33	0	0.00	8.33	2	1,206	0.17%
2018/12/10	6	8.69	0	0.00	8.66	6	1,266	0.47%
2018/12/07	3	8.73	0	0.00	8.80	3	1,262	0.24%
2018/12/03	3	8.49	0	0.00	8.49	3	1,098	0.27%
2018/10/11	4	8.84	0	0.00	8.65	4	2,226	0.18%
2018/10/08	0	0.00	10	9.17	9.17	-10	2,187	-0.46%
2018/10/05	2	9.13	0	0.00	9.12	2	2,187	0.09%
2018/09/28	0	0.00	5	9.33	9.31	-5	2,174	-0.23%
2018/09/17	0.9	9.25	0	0.00	9.29	0.9	2,173	0.04%
2018/08/30	2	9.33	0	0.00	9.36	2	2,153	0.09%
2018/08/02	2	9.48	0	0.00	9.40	2	2,141	0.09%
2018/07/31	10	9.90	0	0.00	9.90	10	2,056	0.49%
2018/07/30	3	9.98	7.5	9.96	9.97	-4.5	1,999	-0.23%
2018/07/27	6	10.05	0	0.00	10.00	6	1,937	0.31%
2018/07/25	8	9.70	3	9.70	9.58	5	1,342	0.37%
2018/07/13	2	9.29	0	0.00	9.32	2	1,315	0.15%
2018/07/03	0	0.00	2	9.29	9.23	-2	1,732	-0.12%
2018/06/14	0	0.00	2	9.53	9.58	-2	1,804	-0.11%
2018/06/12	2	9.60	0	0.00	9.58	2	1,805	0.11%
2018/06/07	5	9.61	0	0.00	9.60	5	1,788	0.28%
2018/06/05	0	0.00	0.1	9.57	9.58	-0.1	1,781	-0.01%
2018/05/31	0	0.00	1	9.48	9.51	-1	1,735	-0.06%
2018/05/18	0	0.00	7	9.59	9.58	-7	1,732	-0.40%
2018/05/17	0	0.00	5	9.55	9.55	-5	1,751	-0.29%
2018/05/09	0	0.00	0.1	9.80	9.80	-0.1	1,779	0.00%
2018/05/02	0	0.00	1	9.76	9.78	-1	1,719	-0.06%
2018/04/30	0	0.00	1	9.66	9.65	-1	1,698	-0.06%
2018/04/25	0	0.00	0.6	9.55	9.55	-0.6	1,755	-0.03%
2018/04/19	0	0.00	2.4	9.62	9.64	-2.4	1,914	-0.13%
2018/04/18	0	0.00	5	9.61	9.57	-5	2,020	-0.25%
2018/04/17	6	9.61	5.4	9.54	9.52	0.6	2,069	0.03%
2018/04/13	0.4	9.60	0	0.00	9.60	0.4	2,245	0.02%
2018/04/12	2	9.53	0	0.00	9.59	2	2,288	0.09%
2018/04/11	1	9.54	11	9.56	9.63	-10	2,304	-0.43%
2018/04/10	16	9.71	4	9.80	9.75	12	2,279	0.53%
2018/03/30	0	9.40	0	0.00	9.40	0	2,451	0.00%
2018/03/29	0	9.36	0	0.00	9.38	0	2,458	0.00%
2018/03/21	0	0.00	10	9.37	9.32	-10	2,360	-0.42%
2018/03/20	0	0.00	2	9.34	9.33	-2	2,373	-0.08%
2018/03/15	1	9.45	0	0.00	9.47	1	2,337	0.04%
2018/03/14	2	9.46	0	0.00	9.45	2	2,341	0.09%
2018/03/12	0	9.50	2	9.51	9.55	-2	2,324	-0.09%
2018/03/08	0	0.00	10	9.23	9.24	-10	2,315	-0.43%
2018/03/01	0.3	9.35	0	0.00	9.41	0.3	2,339	0.01%
2018/02/21	1	9.21	0	0.00	9.40	1	2,410	0.04%
2018/02/12	0	0.00	1	9.04	9.15	-1	2,387	-0.04%
2018/02/09	1	8.86	2	8.95	9.00	-1	2,392	-0.04%
2018/02/08	30	9.10	0	0.00	9.10	30	2,365	1.27%
2018/02/06	9	9.09	0	0.00	8.98	9	2,349	0.38%
2018/02/02	5	9.51	0	0.00	9.48	5	2,296	0.22%
2018/02/01	20	9.63	0	0.00	9.53	20	2,299	0.87%
2018/01/31	4	9.56	0	0.00	9.61	4	2,289	0.17%
2018/01/30	9	9.73	0	0.00	9.70	9	2,287	0.39%
2018/01/29	10	9.93	0	0.00	9.88	10	2,254	0.44%
2018/01/26	0	0.00	1	9.94	9.94	-1	2,250	-0.04%
2018/01/24	1	9.93	0	0.00	9.93	1	2,236	0.04%
2018/01/22	2	9.89	0	0.00	9.95	2	2,218	0.09%
2018/01/19	1	9.99	1	9.92	9.96	0	2,185	0.00%
2018/01/18	0	0.00	1.3	10.08	10.05	-1.3	2,148	-0.06%
2018/01/17	0	0.00	1	10.10	10.10	-1	2,111	-0.05%
2018/01/15	2	10.05	1	10.05	10.05	1	2,047	0.05%
2018/01/10	0	0.00	1	9.98	9.97	-1	1,721	-0.06%
2018/01/09	3	9.78	52	10.14	9.96	-49	1,647	-2.97%
2018/01/03	1	9.56	0	0.00	9.50	1	1,329	0.08%