台玻 (1802)-凱基-豐中券商分點個股進出

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

台玻

(1802)

可現股當沖

股價
19.35
漲跌
▼0.05
漲幅
-0.26%
成交量
25,283張
產業
上市玻璃類股
1180人加入追蹤

立即追蹤
本地時間:14:30

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

台玻 (1802)籌碼相關－凱基-豐中券商分點個股進出

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-豐中券商分點個股進出
凱基-豐中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
2024/06/07	13	19.50	802	19.38	19.35	-789	6,453	-12.23%	大賣/鉅額交易
2024/06/06	1.1	18.97	3	19.27	19.40	-1.9	6,065	-0.03%
2024/06/05	7	19.07	9	19.05	18.90	-2	5,723	-0.03%
2024/06/04	17	19.28	57	19.57	18.85	-40	5,378	-0.74%
2024/06/03	16	18.87	8.1	18.95	19.05	7.9	4,556	0.17%
2024/05/31	12	17.98	7	18.06	18.15	5	3,960	0.13%
2024/05/30	5	17.26	21	17.90	17.95	-16	3,651	-0.44%
2024/05/29	2	17.45	10	17.70	17.40	-8	3,477	-0.23%
2024/05/28	0	0.00	2	17.30	17.25	-2	3,300	-0.06%
2024/05/27	0	0.00	5	17.00	17.05	-5	3,236	-0.15%
2024/05/24	21	17.25	2	17.20	17.20	19	3,217	0.59%
2024/05/23	4	17.41	2	17.48	17.65	2	3,152	0.06%
2024/05/22	3	17.15	0	0.00	17.10	3	2,926	0.10%
2024/05/21	15	17.15	27	17.05	17.05	-12	2,930	-0.41%
2024/05/17	14	17.23	0	0.00	17.20	14	2,897	0.48%
2024/05/14	30	17.17	0	0.00	17.10	30	2,955	1.02%
2024/05/13	0	0.00	2.1	17.05	17.10	-2.1	2,964	-0.07%
2024/05/09	1	17.10	0	0.00	16.95	1	2,950	0.03%
2024/05/07	0	0.00	3	17.10	17.05	-3	2,963	-0.10%
2024/04/30	2	17.15	0	0.00	17.15	2	2,938	0.07%
2024/04/22	0	0.00	30	17.00	16.95	-30	3,049	-0.98%
2024/04/19	2	16.75	0	0.00	16.60	2	3,000	0.07%
2024/04/18	0	0.00	33	16.90	17.05	-33	2,920	-1.13%
2024/04/17	3	16.70	0	0.00	16.90	3	2,918	0.10%
2024/04/16	2	16.90	0	0.00	16.75	2	2,976	0.07%
2024/04/15	0	0.00	2	17.30	17.20	-2	2,914	-0.07%
2024/04/12	0	0.00	10	17.20	17.20	-10	2,905	-0.34%
2024/04/11	3	17.30	4	17.25	17.25	-1	2,903	-0.03%
2024/04/08	14	17.40	34	17.60	17.40	-20	3,043	-0.66%
2024/04/03	26	17.46	26	17.76	17.20	0	3,017	0.00%
2024/03/27	0	0.00	10	17.25	17.30	-10	2,907	-0.34%
2024/03/26	1	17.45	0	0.00	17.20	1	2,923	0.03%
2024/03/22	1	17.40	0	0.00	17.40	1	2,969	0.03%
2024/03/21	0	0.00	1	17.45	17.50	-1	3,005	-0.03%
2024/03/19	1	17.20	0	0.00	17.20	1	3,292	0.03%
2024/03/15	6	17.03	1	17.15	16.95	5	3,262	0.15%
2024/03/14	30	17.35	8	17.55	17.40	22	3,177	0.69%
2024/03/13	1	17.60	0	0.00	17.55	1	3,158	0.03%
2024/03/11	3	17.80	0	0.00	17.85	3	3,101	0.10%
2024/03/07	0	0.00	0.1	18.10	18.00	-0.1	3,160	0.00%
2024/03/06	2	18.25	0	0.00	18.15	2	3,134	0.06%
2024/03/01	2	18.05	1	18.05	18.05	1	3,196	0.03%
2024/02/29	0	0.00	1.4	18.19	18.25	-1.4	3,232	-0.04%
2024/02/27	2	18.05	0	0.00	18.05	2	3,241	0.06%
2024/02/23	4	18.29	1	18.35	18.25	3	3,320	0.09%
2024/02/19	0	0.00	1	18.75	18.80	-1	3,433	-0.03%
2024/02/15	0	0.00	10	17.85	18.10	-10	3,485	-0.29%
2024/02/05	1	17.80	0	0.00	17.80	1	3,476	0.03%
2024/02/02	2	18.30	3	18.10	18.05	-1	3,476	-0.03%
2024/01/30	1	18.10	0	0.00	18.15	1	3,598	0.03%
2024/01/25	0	0.00	1.2	18.24	18.15	-1.2	3,851	-0.03%
2024/01/24	0.2	18.30	0	0.00	18.25	0.2	3,860	0.01%
2024/01/23	0	0.00	1	18.00	18.15	-1	3,893	-0.03%
2024/01/22	1	17.85	0	0.00	17.95	1	3,915	0.03%
2024/01/19	0	0.00	10	17.90	17.85	-10	3,993	-0.25%
2024/01/18	5	17.74	0	0.00	17.80	5	4,026	0.12%
2024/01/17	2	17.88	0	0.00	17.65	2	4,041	0.05%
2024/01/16	11	18.05	0	0.00	18.05	11	4,011	0.27%
2024/01/15	1	18.40	0	0.00	18.35	1	3,977	0.03%
2024/01/12	0	0.00	1	18.40	18.35	-1	4,075	-0.02%
2024/01/10	1.1	18.59	0	0.00	18.25	1.1	4,236	0.03%
2024/01/09	0	0.00	10	18.80	18.75	-10	4,189	-0.24%
2024/01/05	0	0.00	1	18.80	18.95	-1	4,267	-0.02%
2024/01/03	47	19.15	45	19.45	18.90	2	4,616	0.04%
2023/12/28	15	19.00	0	0.00	19.10	15	4,836	0.31%
2023/12/21	1	18.75	0	0.00	18.80	1	5,468	0.02%
2023/12/19	20	18.80	0	0.00	18.75	20	5,561	0.36%
2023/12/15	5	18.90	0	0.00	19.05	5	5,813	0.09%
2023/12/14	21	18.70	0	0.00	18.75	21	5,772	0.36%
2023/12/13	0	0.00	1	18.65	18.60	-1	5,804	-0.02%
2023/12/07	0.3	18.90	0	0.00	18.70	0.3	6,314	0.00%
2023/11/22	30	19.20	0	0.00	19.15	30	12,209	0.25%
2023/11/16	1	19.40	0	0.00	19.35	1	12,515	0.01%
2023/11/15	1	19.35	11	19.20	19.35	-10	12,584	-0.08%
2023/11/14	0	0.00	2	18.85	18.90	-2	12,577	-0.02%
2023/11/10	2	18.90	0	0.00	18.75	2	13,270	0.02%
2023/11/09	2	19.00	3	19.00	19.00	-1	13,552	-0.01%
2023/11/08	0	0.00	2	19.10	19.05	-2	13,891	-0.01%
2023/11/07	2	18.85	0	0.00	19.00	2	14,240	0.01%
2023/11/06	15	19.11	37	19.11	19.00	-22	14,887	-0.15%
2023/11/03	0	0.00	2	18.85	18.85	-2	15,219	-0.01%
2023/10/31	3	18.27	0	0.00	18.25	3	17,159	0.02%
2023/10/30	1	18.50	1	18.45	18.45	0	17,831	0.00%
2023/10/27	3	18.75	15	18.70	18.65	-12	19,139	-0.06%
2023/10/26	2	18.30	0	0.00	18.25	2	20,525	0.01%
2023/10/20	0	17.90	0	0.00	18.20	0	21,811	0.00%
2023/10/19	1	18.00	7	18.10	18.05	-6	21,798	-0.03%
2023/10/18	7	18.11	0	0.00	18.15	7	21,796	0.03%
2023/10/17	2	18.65	0	0.00	18.65	2	21,696	0.01%
2023/10/13	22	18.70	5	18.80	18.75	17	21,721	0.08%
2023/10/12	9	18.82	0	0.00	18.90	9	21,701	0.04%
2023/10/11	3	18.93	5	19.10	18.85	-2	21,606	-0.01%
2023/10/06	8	19.09	0	0.00	19.05	8	21,398	0.04%
2023/10/05	0	0.00	1	19.15	19.15	-1	21,414	0.00%
2023/10/04	21	18.96	10	18.90	18.85	11	21,425	0.05%
2023/10/03	3	19.88	2	19.40	19.35	1	21,214	0.00%
2023/09/27	1	19.10	0	0.00	19.00	1	21,036	0.00%
2023/09/26	2	19.40	0	0.00	19.30	2	21,017	0.01%
2023/09/22	3	19.35	0	0.00	19.35	3	21,005	0.01%
2023/09/21	2	19.58	0	0.00	19.40	2	21,117	0.01%
2023/09/19	15	20.10	32	19.95	20.00	-17	21,164	-0.08%
2023/09/18	0	0.00	5	19.40	19.55	-5	21,941	-0.02%
2023/09/15	26	19.43	0	0.00	19.35	26	22,454	0.12%
2023/09/14	5	19.90	5	19.79	20.00	0	22,853	0.00%
2023/09/13	0	0.00	10	19.55	19.60	-10	23,796	-0.04%
2023/09/12	0.1	19.35	1	19.45	19.40	-1	24,876	0.00%
2023/09/11	32	19.55	10	20.05	19.25	22	25,065	0.09%
2023/09/08	4	19.79	0	0.00	19.65	4	24,880	0.02%
2023/09/07	14	19.78	13	19.67	19.50	1	24,694	0.00%
2023/09/06	11	20.29	0	0.00	20.10	11	24,551	0.04%
2023/09/05	0	0.00	55	21.07	21.10	-55	24,125	-0.23%
2023/09/04	28	21.31	24	21.77	21.20	4	23,910	0.02%
2023/09/01	53	20.79	36	21.60	21.65	17	22,592	0.08%
2023/08/31	47.2	20.25	27	20.21	19.70	20.2	21,260	0.10%
2023/08/30	2	19.40	21	19.60	20.35	-19	20,606	-0.09%
2023/08/25	1	17.90	0	0.00	18.55	1	19,961	0.01%
2023/08/24	12	18.61	0	0.00	18.30	12	19,799	0.06%
2023/08/21	5	18.83	0	0.00	18.80	5	19,712	0.03%
2023/08/16	2	19.10	0	0.00	18.95	2	19,280	0.01%
2023/08/15	50	20.44	30	20.15	20.05	20	18,970	0.11%
2023/08/14	5	20.30	8	20.33	20.20	-3	18,723	-0.02%
2023/08/11	1	20.95	0	0.00	21.05	1	18,470	0.01%
2023/08/10	22	21.71	22	21.18	21.15	0	18,115	0.00%
2023/08/09	2	22.10	3	22.30	22.50	-1	17,483	-0.01%
2023/08/08	35	22.40	43	22.24	22.00	-8	17,035	-0.05%
2023/08/04	32	21.11	37	21.78	21.80	-5	16,023	-0.03%
2023/08/02	7	21.39	2	21.40	20.80	5	15,171	0.03%
2023/08/01	11	22.12	31	21.94	21.40	-20	14,494	-0.14%
2023/07/31	18	21.21	29	21.19	21.60	-11	13,227	-0.08%
2023/07/28	23	19.51	77	19.60	19.80	-54	11,790	-0.46%
2023/07/27	2	18.63	17	18.85	19.30	-15	11,040	-0.14%
2023/07/25	2	17.60	0	0.00	17.70	2	10,664	0.02%
2023/07/24	20	17.43	19	17.47	17.45	1	10,671	0.01%
2023/07/21	3	17.90	0	0.00	17.90	3	10,633	0.03%
2023/07/20	0	0.00	2	18.05	18.10	-2	10,707	-0.02%
2023/07/19	1	17.80	0	0.00	17.70	1	10,741	0.01%
2023/07/18	5	17.88	5	17.80	17.80	0	10,813	0.00%
2023/07/17	7	18.15	0	0.00	18.10	7	10,857	0.06%
2023/07/14	5	17.90	0	0.00	17.90	5	11,005	0.05%
2023/07/13	5	18.05	0	0.00	17.85	5	11,020	0.05%
2023/07/12	10	17.95	1	17.95	17.90	9	11,027	0.08%
2023/07/11	99	18.10	2	18.10	18.05	97	11,009	0.88%
2023/07/10	2	18.05	0	0.00	18.00	2	11,023	0.02%
2023/07/07	200	18.20	0	0.00	18.25	200	10,952	1.83%	大買/鉅額交易
2023/07/06	3	18.43	0	0.00	18.35	3	10,909	0.03%
2023/07/03	40	19.45	20	19.45	19.20	20	10,603	0.19%
2023/06/30	2	19.25	0.2	19.45	19.30	1.8	10,571	0.02%
2023/06/29	1	19.40	0	0.00	19.55	1	10,513	0.01%
2023/06/27	2	20.00	0	0.00	19.90	2	10,241	0.02%
2023/06/26	16	20.12	1	20.35	20.10	15	10,064	0.15%
2023/06/21	0.2	19.60	6	19.35	19.60	-5.8	9,053	-0.06%
2023/06/20	1.1	19.45	0	0.00	19.20	1.1	8,509	0.01%
2023/06/19	21	20.45	0	0.00	20.10	21	7,850	0.27%
2023/06/16	9	19.77	56	19.30	20.10	-47	6,810	-0.69%
2023/06/15	202	18.25	0	0.00	18.40	202	5,646	3.58%	大買/鉅額交易
2023/06/14	1	17.90	1	17.75	17.90	0	5,435	0.00%
2023/06/13	11	18.14	0	0.00	18.05	11	5,265	0.21%
2023/06/12	6	17.82	0	0.00	17.75	6	5,178	0.12%
2023/06/09	1	18.25	0	0.00	18.10	1	5,051	0.02%
2023/06/08	0	0.00	16	18.40	18.40	-16	4,928	-0.32%
2023/06/07	1	18.75	0	0.00	18.45	1	4,942	0.02%
2023/06/05	131	18.90	0	0.00	19.05	131	4,829	2.71%	大買/鉅額交易
2023/06/01	0	0.00	5	18.45	18.45	-5	4,565	-0.11%
2023/05/31	0	0.00	1	18.50	18.35	-1	4,578	-0.02%
2023/05/30	1	18.65	0	0.00	18.50	1	4,543	0.02%
2023/05/26	1	18.35	0	0.00	18.30	1	4,488	0.02%
2023/05/24	30	18.60	0	0.00	18.65	30	4,402	0.68%
2023/05/23	2	18.85	0	0.00	19.00	2	4,360	0.05%
2023/05/22	0	0.00	4	19.00	19.05	-4	4,315	-0.09%
2023/05/18	69	18.80	0	0.00	19.05	69	4,230	1.63%
2023/05/17	1	19.10	0	0.00	19.00	1	4,182	0.02%
2023/05/15	25	18.34	0	0.00	18.35	25	4,071	0.61%
2023/05/12	5	18.50	0	0.00	18.75	5	4,039	0.12%
2023/05/11	5	18.50	0	0.00	18.50	5	3,990	0.13%
2023/05/08	20	19.05	0.4	19.20	19.05	19.6	3,874	0.51%
2023/05/04	1	19.55	0	0.00	19.50	1	3,812	0.03%
2023/05/03	0	0.00	20	19.80	19.70	-20	3,820	-0.52%
2023/05/02	24	19.59	0	0.00	19.50	24	3,840	0.62%
2023/04/28	5	20.35	0	0.00	20.30	5	3,874	0.13%
2023/04/24	1	20.65	1	20.45	20.50	0	3,807	0.00%
2023/04/21	3	20.40	0	0.00	20.50	3	3,758	0.08%
2023/04/19	1	21.15	0	0.00	21.15	1	3,577	0.03%
2023/04/18	5	20.50	0	0.00	20.45	5	3,493	0.14%
2023/04/11	5	20.15	0	0.00	20.15	5	3,642	0.14%
2023/04/07	0	0.00	40	20.30	20.25	-40	3,880	-1.03%
2023/04/06	1	20.15	0	0.00	20.10	1	3,989	0.03%
2023/03/31	4	20.60	0	0.00	20.55	4	4,124	0.10%
2023/03/27	0	0.00	1	20.45	20.70	-1	6,993	-0.01%
2023/03/23	0	0.00	10	20.70	20.60	-10	7,711	-0.13%
2023/03/21	0	0.00	1	20.30	20.20	-1	8,074	-0.01%
2023/03/20	0	0.00	1	20.25	20.30	-1	8,207	-0.01%
2023/03/17	24	20.18	5	20.41	20.45	19	8,435	0.23%
2023/03/16	1	20.45	0	0.00	20.40	1	8,607	0.01%
2023/03/13	0	21.00	0	0.00	21.15	0	9,607	0.00%
2023/03/10	7.2	21.43	0	0.00	21.20	7.2	9,672	0.07%
2023/03/09	5	22.08	0	0.00	22.05	5	9,683	0.05%
2023/03/08	8	22.19	0	0.00	22.20	8	9,749	0.08%
2023/03/07	2	22.25	0	0.00	22.55	2	9,790	0.02%
2023/03/01	0	22.75	0	0.00	22.70	0	10,490	0.00%
2023/02/22	0	0.00	7	23.07	23.25	-7	11,103	-0.06%
2023/02/21	0	0.00	2	23.55	23.60	-2	11,242	-0.02%
2023/02/17	2	23.30	0	0.00	23.30	2	11,558	0.02%
2023/02/15	1	23.25	0	0.00	23.25	1	12,018	0.01%
2023/02/14	0	0.00	3	23.13	23.15	-3	12,125	-0.02%
2023/02/13	1	22.90	0	0.00	22.85	1	12,287	0.01%
2023/02/10	1	22.55	5	22.60	22.55	-4	12,425	-0.03%
2023/02/08	1	22.90	2	22.90	22.95	-1	12,854	-0.01%
2023/02/07	2	23.20	2	23.05	23.05	0	12,965	0.00%
2023/02/06	2.2	23.20	1	23.40	23.00	1.2	13,074	0.01%
2023/02/02	2	23.35	0	0.00	23.35	2	13,317	0.02%
2023/02/01	5	23.29	0	0.00	23.35	5	13,510	0.04%
2023/01/31	0	0.00	16	23.19	23.35	-16	13,711	-0.12%
2023/01/30	22	22.73	19	23.03	22.75	3	13,662	0.02%
2023/01/17	1	22.50	2	22.55	22.55	-1	13,590	-0.01%
2023/01/16	2	22.20	0	0.00	22.20	2	13,690	0.01%
2023/01/13	1	22.50	0	0.00	22.55	1	13,763	0.01%
2023/01/12	3	22.50	0	0.00	22.65	3	14,051	0.02%
2023/01/11	0	0.00	5	22.40	22.40	-5	14,232	-0.04%
2023/01/10	0	0.00	1	22.30	22.30	-1	14,424	-0.01%
2023/01/06	2	21.60	21	22.22	22.15	-19	14,522	-0.13%
2022/12/30	3	21.25	0	0.00	21.25	3	14,656	0.02%
2022/12/29	16	21.95	6	21.93	21.50	10	14,687	0.07%
2022/12/28	2	22.33	1	22.25	22.15	1	14,683	0.01%
2022/12/27	0	0.00	6	21.84	21.75	-6	14,790	-0.04%
2022/12/26	5	21.25	2	21.65	21.60	3	14,892	0.02%
2022/12/23	6	21.15	1	21.30	21.20	5	14,861	0.03%
2022/12/22	1	21.20	6	21.33	21.15	-5	14,763	-0.03%
2022/12/21	6	20.53	5	21.21	21.20	1	14,297	0.01%
2022/12/20	4	21.44	0.1	21.35	21.30	3.9	13,524	0.03%
2022/12/19	39.3	22.64	9	22.08	21.95	30.3	12,881	0.24%
2022/12/16	1	24.60	1	24.80	24.35	0	11,952	0.00%
2022/12/14	2	24.95	0	0.00	25.10	2	11,272	0.02%
2022/12/13	0	0.00	1	25.20	24.55	-1	11,092	-0.01%
2022/12/12	20	24.10	20	24.40	24.70	0	10,847	0.00%
2022/12/09	22	24.69	42	24.82	24.60	-20	10,731	-0.19%
2022/12/08	22	24.22	2	24.13	24.45	20	10,503	0.19%
2022/12/07	1	24.40	22	24.75	24.70	-21	10,286	-0.20%
2022/12/06	22	23.85	27	24.46	23.90	-5	9,962	-0.05%
2022/12/05	36	24.64	17	24.90	23.70	19	9,692	0.20%
2022/12/01	0	0.00	3	23.55	23.40	-3	9,159	-0.03%
2022/11/30	3	23.40	0	0.00	23.25	3	9,077	0.03%
2022/11/29	1	23.05	0.2	23.14	23.35	0.8	8,974	0.01%
2022/11/28	0	0.00	1	23.35	23.40	-1	8,888	-0.01%
2022/11/24	26	23.55	26	23.97	23.65	0	8,705	0.00%
2022/11/23	2	24.85	2	24.55	24.70	0	8,353	0.00%
2022/11/22	17	24.22	16.1	24.51	24.70	0.9	8,208	0.01%
2022/11/21	0	0.00	3	23.93	24.10	-3	7,856	-0.04%
2022/11/18	1	23.25	0	0.00	23.45	1	7,681	0.01%
2022/11/17	0	0.00	1	23.20	23.10	-1	7,551	-0.01%
2022/11/16	0.3	23.25	0	0.00	23.45	0.3	7,380	0.00%
2022/11/15	0	0.00	21	23.55	23.75	-21	7,175	-0.29%
2022/11/14	11.2	23.04	15	23.35	23.40	-3.8	7,049	-0.05%
2022/11/11	4	23.03	7	22.97	23.15	-3	6,764	-0.04%
2022/11/10	0	0.00	5	22.50	22.50	-5	6,583	-0.08%
2022/11/09	0	0.00	26	21.88	22.30	-26	6,459	-0.40%
2022/11/08	0	0.00	2	21.80	21.50	-2	6,284	-0.03%
2022/11/07	5	21.95	4	22.00	22.05	1	6,191	0.02%
2022/11/04	30	21.30	33	21.26	21.50	-3	6,007	-0.05%
2022/11/03	1	20.35	3	20.70	20.45	-2	5,758	-0.03%
2022/11/02	0	0.00	1	20.80	20.80	-1	5,641	-0.02%
2022/11/01	16	20.99	17	20.86	21.00	-1	5,505	-0.02%
2022/10/31	0	0.00	1	20.30	20.40	-1	5,338	-0.02%
2022/10/28	2	20.78	3	20.58	20.55	-1	5,252	-0.02%
2022/10/27	5	20.24	7.2	20.24	20.40	-2.2	5,038	-0.04%
2022/10/25	0	0.00	17	19.46	19.45	-17	4,745	-0.36%
2022/10/24	12	19.25	0	0.00	19.25	12	4,635	0.26%
2022/10/21	7	19.12	16	19.12	18.95	-9	4,517	-0.20%
2022/10/20	1	19.15	1.3	19.41	19.50	-0.3	4,402	-0.01%
2022/10/19	3	19.75	1	19.60	19.30	2	4,063	0.05%
2022/10/18	10	19.00	21	18.72	19.25	-11	3,832	-0.29%
2022/10/14	2	17.90	26	18.15	18.05	-24	3,561	-0.67%
2022/10/13	40	17.88	5	17.05	17.05	35	3,498	1.00%
2022/10/12	0	0.00	5	18.37	18.20	-5	3,403	-0.15%
2022/10/11	1	18.50	1	18.90	18.55	0	3,320	0.00%
2022/10/07	1	18.90	0	0.00	18.95	1	3,236	0.03%
2022/10/06	1	18.95	0	0.00	18.70	1	3,172	0.03%
2022/10/04	1	18.75	49	18.75	18.85	-48	2,969	-1.62%
2022/10/03	10	18.00	25	18.00	18.30	-15	2,724	-0.55%
2022/09/28	0	0.00	30	16.55	16.55	-30	2,438	-1.23%
2022/09/27	2	17.05	0	0.00	16.95	2	2,397	0.08%
2022/09/26	20	16.55	22	16.55	16.55	-2	2,390	-0.08%
2022/09/23	2	16.95	0	0.00	17.05	2	2,434	0.08%
2022/09/22	21	16.62	20	17.10	17.20	1	2,512	0.04%
2022/09/21	0	0.00	3	16.83	17.05	-3	2,515	-0.12%
2022/09/16	1	16.70	0	0.00	16.60	1	2,833	0.04%
2022/09/02	2	17.28	0	0.00	17.20	2	3,222	0.06%
2022/08/26	10	18.10	4	18.10	18.10	6	3,159	0.19%
2022/08/25	0	0.00	1	17.95	17.90	-1	3,156	-0.03%
2022/08/24	2	17.80	1	17.80	17.85	1	3,184	0.03%
2022/08/22	0	0.00	0.5	17.80	17.90	-0.5	3,319	-0.02%
2022/08/15	10	17.90	0	0.00	18.10	10	3,412	0.29%
2022/08/04	1	17.05	0	0.00	16.85	1	3,531	0.03%
2022/08/01	20	17.95	0	0.00	17.90	20	3,634	0.55%
2022/07/29	10	17.85	0	0.00	17.75	10	3,638	0.27%
2022/07/27	20	17.45	0	0.00	17.55	20	3,670	0.54%
2022/07/22	0	0.00	1	17.50	17.50	-1	3,777	-0.03%
2022/07/08	0	0.00	28	17.80	17.90	-28	4,221	-0.66%
2022/07/07	0	0.00	10	17.70	17.65	-10	4,239	-0.24%
2022/07/06	0	0.00	0.2	17.55	17.20	-0.2	4,347	0.00%
2022/07/05	0	0.00	1	17.75	17.90	-1	4,418	-0.02%
2022/07/04	1	17.05	0	0.00	17.60	1	4,454	0.02%
2022/07/01	28	17.15	0	0.00	17.05	28	4,541	0.62%
2022/06/30	30.5	17.98	3	17.80	17.85	27.5	4,509	0.61%
2022/06/29	1	18.50	0	0.00	18.55	1	4,453	0.02%
2022/06/27	0.1	21.10	1	21.10	21.10	-1	4,418	-0.02%
2022/06/24	1	20.30	24	20.36	20.25	-23	4,448	-0.52%
2022/06/23	13.1	20.00	1	20.30	20.10	12.1	4,442	0.27%
2022/06/22	2	20.15	1	20.20	20.05	1	4,458	0.02%
2022/06/20	2	20.10	0	0.00	19.70	2	4,567	0.04%
2022/06/17	10	20.25	0	0.00	20.30	10	4,544	0.22%
2022/06/16	1	20.70	0	0.00	20.70	1	4,611	0.02%
2022/06/08	0	0.00	1	22.30	22.10	-1	5,475	-0.02%
2022/05/31	0	0.00	10	22.60	22.80	-10	6,748	-0.15%
2022/05/30	1	22.30	0.8	22.30	22.30	0.2	6,723	0.00%
2022/05/27	1	21.50	0	0.00	21.60	1	6,717	0.01%
2022/05/26	0	21.35	0	0.00	20.90	0	6,758	0.00%
2022/05/23	0	21.35	0	0.00	21.20	0	6,924	0.00%
2022/05/19	2	21.10	0	0.00	21.05	2	7,089	0.03%
2022/05/13	0	0.00	10	20.40	20.55	-10	7,217	-0.14%
2022/05/12	1	20.30	0	0.00	20.20	1	7,256	0.01%
2022/05/10	0	0.00	6	21.05	21.20	-6	7,253	-0.08%
2022/05/09	3	21.73	0	0.00	21.50	3	7,309	0.04%
2022/05/05	0	0.00	1	22.95	22.85	-1	7,421	-0.01%
2022/04/28	2	21.95	1	22.10	22.00	1	7,718	0.01%
2022/04/27	8	21.78	0	0.00	21.70	8	7,767	0.10%
2022/04/25	2	22.75	300	22.78	22.75	-298	7,828	-3.81%	大賣/鉅額交易
2022/04/22	0	23.50	0	0.00	23.50	0	7,799	0.00%
2022/04/21	0	0.00	2	23.95	23.75	-2	7,871	-0.03%
2022/04/20	3	23.13	3	23.58	23.00	0	7,821	0.00%
2022/04/18	3	23.10	9	23.08	23.10	-6	7,845	-0.08%
2022/04/14	2	24.15	0	0.00	24.25	2	7,842	0.03%
2022/04/13	0	0.00	7	24.31	24.15	-7	7,895	-0.09%
2022/04/12	8	23.98	0	0.00	24.00	8	7,893	0.10%
2022/04/11	2	25.15	1	24.75	24.75	1	7,825	0.01%
2022/04/07	5.3	24.97	0	0.00	24.60	5.3	7,747	0.07%
2022/04/06	5	25.42	0	0.00	25.45	5	7,688	0.07%
2022/04/01	2	25.30	0	0.00	25.50	2	7,671	0.03%
2022/03/31	1	25.30	1	25.50	25.20	0	7,687	0.00%
2022/03/30	5	25.75	2	25.85	25.75	3	7,653	0.04%
2022/03/29	11	25.55	10	25.60	25.70	1	7,636	0.01%
2022/03/25	0	0.00	2	25.10	25.30	-2	7,626	-0.03%
2022/03/24	6	25.43	0.5	25.50	25.40	5.5	7,629	0.07%
2022/03/23	0	0.00	86	25.81	25.75	-86	7,666	-1.12%
2022/03/21	14	25.49	40	25.55	25.50	-26	7,573	-0.34%
2022/03/18	22	24.99	297	24.96	25.50	-275	7,575	-3.63%	大賣/鉅額交易
2022/03/17	0	24.70	9	24.80	24.80	-9	7,437	-0.12%
2022/03/16	304	24.79	0	0.00	24.30	304	7,507	4.05%	大買/鉅額交易
2022/03/15	191	24.64	4	24.61	24.30	187	7,440	2.51%	大買/鉅額交易
2022/03/14	50	24.60	2	24.73	24.70	48	7,381	0.65%
2022/03/11	57	24.41	0	0.00	24.50	57	7,372	0.77%
2022/03/10	1	24.30	39	24.10	24.10	-38	7,183	-0.53%
2022/03/09	22	23.20	0	0.00	23.25	22	6,984	0.32%
2022/03/08	38	23.56	32	23.95	23.40	6	6,901	0.09%
2022/03/04	2	23.35	0	0.00	23.00	2	6,338	0.03%
2022/03/03	0	23.60	0	0.00	23.60	0	6,439	0.00%
2022/03/01	0	0.00	1	23.10	23.45	-1	6,689	-0.01%
2022/02/25	0	0.00	12	22.80	22.90	-12	6,845	-0.18%
2022/02/24	0	0.00	1	22.70	22.70	-1	6,924	-0.01%
2022/02/22	0	0.00	1	23.60	23.15	-1	7,200	-0.01%
2022/02/21	0	0.00	20	23.70	23.70	-20	7,369	-0.27%
2022/02/16	1	22.95	5	22.90	22.95	-4	7,787	-0.05%
2022/02/15	1	22.80	0	0.00	22.50	1	8,320	0.01%
2022/02/14	0.2	23.25	0	0.00	22.90	0.2	8,915	0.00%
2022/02/10	40	24.05	0	0.00	23.85	40	9,364	0.43%
2022/02/09	0	0.00	5	23.85	24.05	-5	9,543	-0.05%
2022/01/26	0	23.20	3	23.15	23.05	-3	9,509	-0.03%
2022/01/25	1	23.15	0	0.00	23.10	1	9,610	0.01%
2022/01/24	1	23.99	4	23.60	23.65	-3	9,596	-0.03%
2022/01/21	10	25.02	2	25.35	24.35	8	9,579	0.08%
2022/01/20	5	24.98	17	25.35	25.45	-12	9,499	-0.13%
2022/01/19	13	25.14	11	25.19	25.20	2	9,477	0.02%
2022/01/18	20.1	24.92	0	0.00	24.65	20.1	9,465	0.21%
2022/01/17	2	24.65	0	0.00	25.00	2	9,508	0.02%
2022/01/14	3	25.35	0	0.00	24.90	3	9,633	0.03%
2022/01/12	2	25.30	0	0.00	25.20	2	9,739	0.02%
2022/01/07	7	25.51	1	25.45	25.50	6	10,141	0.06%
2022/01/06	5	25.86	6	25.98	25.90	-1	10,269	-0.01%
2022/01/05	0	0.00	2	26.20	26.05	-2	10,345	-0.02%
2022/01/04	2	26.15	1	26.20	26.20	1	10,473	0.01%
2022/01/03	0	0.00	3	26.60	26.60	-3	10,577	-0.03%
2021/12/29	0	0.00	3	26.83	26.75	-3	11,036	-0.03%
2021/12/28	0	0.00	3	26.80	26.75	-3	11,273	-0.03%
2021/12/27	0	0.00	5	26.80	26.75	-5	11,540	-0.04%
2021/12/23	9	26.79	2	26.80	26.55	7	12,089	0.06%
2021/12/22	0	0.00	10	26.50	26.40	-10	12,239	-0.08%
2021/12/21	1	25.60	1	25.85	26.10	0	12,467	0.00%
2021/12/20	0	0.00	3	26.15	26.00	-3	12,613	-0.02%
2021/12/17	0	0.00	7	26.00	25.80	-7	12,888	-0.05%
2021/12/15	0	25.65	0	0.00	25.55	0	13,317	0.00%
2021/12/14	2	25.90	25	26.15	25.60	-23	13,554	-0.17%
2021/12/13	1	26.05	25	26.05	26.05	-24	13,652	-0.18%
2021/12/10	32.1	26.28	1	26.25	26.15	31.1	13,798	0.23%
2021/12/08	5	27.23	4	27.33	26.90	1	14,150	0.01%
2021/12/07	4	27.15	2	27.15	26.95	2	14,306	0.01%
2021/12/06	0	0.00	20	26.83	26.90	-20	14,510	-0.14%
2021/12/03	20.1	26.58	11	26.92	26.55	9.1	14,604	0.06%
2021/12/02	1	26.40	10	26.45	26.35	-9	14,703	-0.06%
2021/11/30	1	26.60	12	26.51	26.70	-11	14,958	-0.07%
2021/11/29	2	25.90	4	25.83	26.05	-2	15,133	-0.01%
2021/11/26	5	26.46	1	26.55	26.40	4	15,271	0.03%
2021/11/25	16	26.75	0	26.70	26.60	16	15,658	0.10%
2021/11/24	13	26.82	23	26.98	27.00	-10	15,961	-0.06%
2021/11/23	21	27.10	0	0.00	26.95	21	16,079	0.13%
2021/11/22	3	27.25	56	27.44	27.35	-53	16,256	-0.33%
2021/11/19	55	26.66	0	0.00	26.50	55	16,278	0.34%
2021/11/18	10	27.35	20	27.52	27.05	-10	16,436	-0.06%
2021/11/17	23	27.04	0	0.00	26.90	23	16,658	0.14%
2021/11/16	23	27.18	0	0.00	27.05	23	16,949	0.14%
2021/11/15	79	27.86	7	28.06	27.50	72	17,404	0.41%
2021/11/12	56	27.92	1	28.50	27.80	55	17,801	0.31%
2021/11/11	21	28.17	56	28.73	29.05	-35	17,703	-0.20%
2021/11/10	1	28.00	25	28.35	27.80	-24	17,393	-0.14%
2021/11/09	88	27.88	10	27.75	27.75	78	17,732	0.44%
2021/11/08	12	28.25	14	28.47	28.65	-2	17,604	-0.01%
2021/11/05	1	27.60	0	0.00	27.75	1	17,811	0.01%
2021/11/04	6	27.63	2	28.10	27.45	4	18,290	0.02%
2021/11/03	6	27.36	5	27.53	27.65	1	18,493	0.01%
2021/11/02	1	27.60	2	28.20	27.40	-1	18,915	-0.01%
2021/11/01	2	27.65	6	27.77	27.85	-4	19,148	-0.02%
2021/10/29	7	27.47	1	27.30	27.30	6	19,308	0.03%
2021/10/28	0	0.00	1	27.20	27.50	-1	19,508	-0.01%
2021/10/27	0	0.00	10	27.78	27.70	-10	19,733	-0.05%
2021/10/26	10	28.19	0	0.00	27.95	10	20,168	0.05%
2021/10/25	0	0.00	2	28.00	28.10	-2	20,599	-0.01%
2021/10/22	1	27.30	6	27.40	27.20	-5	21,288	-0.02%
2021/10/21	16	28.58	12	28.55	28.55	4	22,008	0.02%
2021/10/20	3	28.00	10	28.26	28.35	-7	22,615	-0.03%
2021/10/19	3	28.17	15	28.20	28.35	-12	23,093	-0.05%
2021/10/18	4	27.10	6	27.40	27.60	-2	24,006	-0.01%
2021/10/15	7	27.59	7	27.73	27.75	0	25,115	0.00%
2021/10/14	17	26.69	19	27.02	27.25	-2	25,970	-0.01%
2021/10/13	24	27.21	21	26.40	26.40	3	27,156	0.01%
2021/10/12	0	0.00	9	27.12	27.10	-9	28,949	-0.03%
2021/10/08	8.1	27.85	4	27.90	27.50	4.1	29,958	0.01%
2021/10/07	9	27.44	5	27.77	27.75	4	32,130	0.01%
2021/10/06	8.1	26.80	3	26.75	26.95	5.1	33,230	0.02%
2021/10/05	4	27.47	3	27.70	27.90	1	34,144	0.00%
2021/10/04	11	27.80	31	27.45	27.25	-20	35,785	-0.06%
2021/10/01	56	28.33	8	27.99	27.90	48	38,498	0.12%
2021/09/30	2	29.58	0	0.00	29.60	2	41,020	0.00%
2021/09/29	16.1	29.30	17	29.89	29.70	-0.9	43,139	0.00%
2021/09/28	48.1	30.14	3	29.95	29.90	45.1	43,904	0.10%
2021/09/27	35	30.80	10	31.05	30.90	25	45,468	0.05%
2021/09/24	49.1	30.64	11	30.55	30.40	38.1	49,160	0.08%
2021/09/23	24	30.97	11	31.27	31.05	13	50,227	0.03%
2021/09/22	6	30.43	1	30.50	30.45	5	50,615	0.01%
2021/09/17	39	31.87	2	31.85	31.65	37	51,348	0.07%
2021/09/16	35	32.73	21	32.35	32.35	14	51,969	0.03%
2021/09/15	5	32.58	5	32.75	33.00	0	52,709	0.00%
2021/09/14	29	32.59	1	32.45	32.45	28	53,260	0.05%
2021/09/13	3	33.30	0	0.00	33.35	3	53,856	0.01%
2021/09/10	13	33.65	11	33.50	33.60	2	54,444	0.00%
2021/09/09	7.1	33.22	8	33.87	33.35	-1	54,851	0.00%
2021/09/08	4	34.57	1	34.30	34.15	3	54,949	0.01%
2021/09/07	1	34.70	12	34.41	34.20	-11	55,213	-0.02%
2021/09/06	23	34.62	1	34.25	34.00	22	55,517	0.04%
2021/09/03	23	35.90	21	35.98	35.80	2	55,875	0.00%
2021/09/02	10	35.26	8	35.44	35.25	2	56,773	0.00%
2021/09/01	35	36.48	36	36.53	35.90	-1	57,014	0.00%
2021/08/31	43	36.31	10	36.48	36.05	33	57,241	0.06%
2021/08/30	27	37.71	39	36.84	37.65	-12	58,326	-0.02%
2021/08/27	63	35.80	71	35.80	35.80	-8	59,544	-0.01%
2021/08/26	13	35.27	11	35.58	35.05	2	60,998	0.00%
2021/08/25	21	34.53	13	34.82	34.95	8	62,475	0.01%
2021/08/24	2	34.67	8	34.81	34.70	-6	63,137	-0.01%
2021/08/23	7	34.66	164	33.74	34.55	-157	64,805	-0.24%	大賣/鉅額交易
2021/08/20	30	32.29	77	32.50	32.35	-47	65,756	-0.07%
2021/08/19	166	32.25	1	32.65	31.55	165	66,043	0.25%	大買/鉅額交易
2021/08/18	91	31.84	52	33.13	34.40	39	65,847	0.06%
2021/08/17	11	34.49	0	0.00	32.45	11	66,268	0.02%
2021/08/16	12	34.45	16	35.06	34.95	-4	66,948	-0.01%
2021/08/13	39	35.86	40	35.10	34.45	-1	67,784	0.00%
2021/08/12	16	36.78	15	37.23	37.25	1	68,500	0.00%
2021/08/11	10	37.73	1	36.90	37.20	9	70,010	0.01%
2021/08/10	6.2	38.71	5	38.55	37.70	1.2	70,882	0.00%
2021/08/09	4	39.31	6	39.01	39.15	-2	71,589	0.00%
2021/08/06	4	39.11	16	38.89	38.55	-12	72,737	-0.02%
2021/08/05	28	38.44	23	38.00	38.15	5	74,155	0.01%
2021/08/04	0	0.00	3	39.47	39.30	-3	75,459	0.00%
2021/08/03	7	38.72	9	38.92	39.15	-2	79,185	0.00%
2021/08/02	48	38.80	25	38.57	39.30	23	80,611	0.03%
2021/07/30	10.2	38.94	0	0.00	38.10	10.2	82,086	0.01%
2021/07/29	22	39.03	34	38.86	39.50	-12	83,693	-0.01%
2021/07/28	47	37.02	47	37.29	37.20	0	84,373	0.00%
2021/07/27	62	39.01	64	39.17	38.30	-2	84,998	0.00%
2021/07/26	44	40.50	35	40.93	40.50	9	85,907	0.01%
2021/07/23	24	42.26	18	42.07	42.15	6	87,229	0.01%
2021/07/22	33	42.04	26	41.64	41.20	7	87,746	0.01%
2021/07/21	30	44.19	25	45.00	44.00	5	87,965	0.01%
2021/07/20	18	43.96	12.1	44.29	43.35	5.9	87,506	0.01%
2021/07/19	53	47.11	57	46.07	45.80	-4	87,340	0.00%
2021/07/16	66.1	45.63	55	45.51	46.00	11.1	88,075	0.01%
2021/07/15	30	42.85	54	42.84	43.20	-24	87,269	-0.03%
2021/07/14	53	43.46	35	42.85	43.40	18	86,777	0.02%
2021/07/13	12	41.89	18	41.79	40.90	-6	85,764	-0.01%
2021/07/12	12	41.00	61	40.84	40.45	-49	85,557	-0.06%
2021/07/09	69	40.33	85	40.45	39.20	-16	84,845	-0.02%
2021/07/08	142	42.48	100.2	42.40	43.10	41.8	83,403	0.05%	大買/
2021/07/07	77.2	40.62	91	40.27	40.30	-13.8	81,113	-0.02%
2021/07/06	71	38.96	186	39.03	40.25	-115	78,677	-0.15%	大賣/鉅額交易
2021/07/05	59	36.63	66	36.70	36.60	-7	76,522	-0.01%
2021/07/02	118	38.03	69	38.54	37.35	49	75,877	0.06%	大買/
2021/07/01	78	39.08	53	38.87	37.70	25	74,873	0.03%
2021/06/30	18	35.99	74.4	36.37	37.40	-56.4	72,054	-0.08%
2021/06/29	31	34.40	11.1	34.61	34.00	19.9	70,931	0.03%
2021/06/28	93	34.48	53	34.59	35.20	40	70,449	0.06%
2021/06/25	41	34.07	59	33.99	34.55	-18	69,656	-0.03%
2021/06/24	18	33.56	69.2	33.77	33.10	-51.2	68,905	-0.07%
2021/06/23	30	32.48	28	32.74	33.05	2	67,978	0.00%
2021/06/22	46	32.23	113	32.19	32.20	-67	67,294	-0.10%	大賣/
2021/06/21	92	31.14	5	31.07	30.80	87	66,446	0.13%
2021/06/18	21	32.82	22	32.76	32.50	-1	65,645	0.00%
2021/06/17	51	33.21	16	33.31	33.35	35	65,077	0.05%
2021/06/16	5	33.85	17	34.16	33.15	-12	64,723	-0.02%
2021/06/15	33.5	33.68	24.1	33.78	34.20	9.4	64,394	0.01%
2021/06/11	44	33.89	26	33.95	33.50	18	64,026	0.03%
2021/06/10	9	33.62	14	33.70	34.25	-5	63,629	-0.01%
2021/06/09	9	34.64	12	34.40	34.45	-3	62,836	0.00%
2021/06/08	23	35.33	20	35.46	35.30	3	62,526	0.00%
2021/06/07	31	36.12	17	36.34	35.50	14	62,135	0.02%
2021/06/04	56	36.56	86.8	37.10	36.75	-30.8	60,710	-0.05%
2021/06/03	164	36.71	126.1	37.01	36.40	37.9	59,195	0.06%	大買/大賣/
2021/06/02	38.1	34.75	73	34.82	35.30	-34.9	57,617	-0.06%
2021/06/01	75	33.85	58	33.88	33.75	17	56,057	0.03%
2021/05/31	81	33.89	35	33.90	32.90	46	55,610	0.08%
2021/05/28	50	30.31	86	31.66	32.45	-36	54,011	-0.07%
2021/05/27	61.1	29.98	31	29.99	29.50	30.1	53,045	0.06%
2021/05/26	9	29.88	29	30.36	30.40	-20	52,601	-0.04%
2021/05/25	50	29.91	66	30.39	30.45	-16	52,218	-0.03%
2021/05/24	69	29.86	44	30.11	29.55	25	51,465	0.05%
2021/05/21	52	28.25	98	28.97	29.65	-46	50,876	-0.09%
2021/05/20	84.1	28.07	39	28.79	27.80	45.1	49,833	0.09%
2021/05/19	35	29.33	37	29.68	29.50	-2	48,816	0.00%
2021/05/18	30	27.93	18	27.46	28.40	12	47,309	0.03%
2021/05/17	18	26.56	9	27.06	25.85	9	46,170	0.02%
2021/05/14	16	29.97	3	29.32	28.70	13	45,017	0.03%
2021/05/13	20	32.10	124	32.05	31.85	-104	43,600	-0.24%	大賣/鉅額交易
2021/05/12	32.1	38.66	25	37.02	35.35	7.1	41,823	0.02%
2021/05/11	50.5	38.92	132	39.31	39.25	-81.5	40,308	-0.20%	大賣/
2021/05/10	7	36.03	21	36.13	36.95	-14	36,557	-0.04%
2021/05/07	10	33.67	16	32.97	33.60	-6	34,999	-0.02%
2021/05/06	5	33.56	29	33.43	34.75	-24	33,381	-0.07%
2021/05/05	18	32.18	16	31.60	31.60	2	31,406	0.01%
2021/05/04	16	33.63	8.1	33.95	31.05	7.9	30,336	0.03%
2021/05/03	94	35.19	60	35.08	34.45	34	29,190	0.12%
2021/04/29	31	33.67	28	33.96	33.85	3	27,591	0.01%
2021/04/28	35	32.62	22	32.07	32.85	13	25,761	0.05%
2021/04/27	17	29.85	35	29.43	29.90	-18	24,932	-0.07%
2021/04/26	35	28.93	46	28.87	28.80	-11	23,814	-0.05%
2021/04/23	28	27.97	13	27.72	28.00	15	23,299	0.06%
2021/04/22	116	29.10	288	28.81	28.10	-172	22,716	-0.76%	大買/大賣/鉅額交易
2021/04/21	259	28.23	27.2	27.37	28.35	231.8	20,821	1.11%	大買/鉅額交易
2021/04/20	62	25.54	4	25.44	25.80	58	20,179	0.29%
2021/04/19	88.1	25.78	49	26.22	26.30	39.1	19,834	0.20%
2021/04/16	42	24.44	35	24.68	24.85	7	18,680	0.04%
2021/04/15	15	22.82	4	22.96	23.15	11	17,919	0.06%
2021/04/14	4	22.13	42	22.60	23.10	-38	17,842	-0.21%
2021/04/13	39	23.01	50	23.34	22.35	-11	17,969	-0.06%
2021/04/12	16	22.27	46	22.32	22.30	-30	18,304	-0.16%
2021/04/09	25	21.58	4	21.95	21.60	21	19,133	0.11%
2021/04/08	34	21.47	37	22.01	21.90	-3	19,641	-0.02%
2021/04/07	83	22.29	18	22.07	21.80	65	19,431	0.33%
2021/04/06	33	21.92	45	22.03	22.40	-12	18,723	-0.06%
2021/04/01	0	0.00	11	20.23	20.40	-11	17,819	-0.06%
2021/03/31	0	0.00	502	20.05	19.90	-502	17,789	-2.82%	大賣/鉅額交易
2021/03/30	11	19.73	0	0.00	19.80	11	17,743	0.06%
2021/03/29	0	0.00	2	19.55	19.65	-2	17,588	-0.01%
2021/03/25	0	0.00	1	19.25	19.15	-1	18,091	-0.01%
2021/03/24	0	0.00	5	19.12	19.05	-5	18,403	-0.03%
2021/03/23	2	19.25	0	0.00	19.15	2	19,070	0.01%
2021/03/19	22	19.20	0	0.00	19.15	22	20,370	0.11%
2021/03/18	30	19.30	0	0.00	19.60	30	20,565	0.15%
2021/03/17	1	19.20	0	0.00	19.20	1	20,635	0.00%
2021/03/15	502	19.80	0	0.00	19.85	502	20,802	2.41%	大買/鉅額交易
2021/03/12	0	0.00	6	20.10	20.45	-6	20,736	-0.03%
2021/03/10	0	0.00	8	20.10	19.80	-8	21,575	-0.04%
2021/03/08	1	20.50	0	0.00	19.80	1	21,526	0.00%
2021/03/05	12	19.91	0	0.00	19.55	12	21,721	0.06%
2021/03/04	11	20.49	0	0.00	20.00	11	22,034	0.05%
2021/03/03	0	0.00	1	19.95	20.30	-1	22,040	0.00%
2021/03/02	205	19.84	203	19.35	19.20	2	21,870	0.01%	大買/大賣/
2021/02/26	0	0.00	7	19.95	20.00	-7	21,713	-0.03%
2021/02/25	0	0.00	21	19.80	19.75	-21	21,632	-0.10%
2021/02/24	0	0.00	7	19.47	19.55	-7	21,778	-0.03%
2021/02/23	4	19.84	21	19.41	19.45	-17	21,815	-0.08%
2021/02/19	0	0.00	74	18.61	18.35	-74	21,611	-0.34%
2021/02/18	2	18.28	10	17.98	18.20	-8	21,752	-0.04%
2021/02/17	5	17.10	0	0.00	17.80	5	21,638	0.02%
2021/02/05	2	17.25	12	17.20	16.95	-10	21,555	-0.05%
2021/02/04	2	16.95	10	16.90	16.95	-8	21,628	-0.04%
2021/02/03	2	16.60	0	0.00	16.90	2	21,813	0.01%
2021/02/02	0	0.00	55	16.67	16.75	-55	22,135	-0.25%
2021/02/01	40	16.10	3	16.22	16.20	37	22,245	0.17%
2021/01/29	1	16.00	0	0.00	15.95	1	22,281	0.00%
2021/01/26	30	17.05	0	0.00	17.00	30	22,473	0.13%
2021/01/22	40	16.73	40	17.25	17.30	0	22,079	0.00%
2021/01/21	1	16.90	3	16.78	16.80	-2	21,889	-0.01%
2021/01/20	4	17.11	1	17.00	16.70	3	21,739	0.01%
2021/01/19	90	17.78	0	0.00	17.60	90	21,508	0.42%
2021/01/18	107	17.31	102	17.55	17.25	5	21,354	0.02%	大買/大賣/
2021/01/15	12	17.50	12	17.90	17.65	0	21,092	0.00%
2021/01/14	105	17.95	80	18.01	18.10	25	20,839	0.12%	大買/
2021/01/11	31	18.30	35	18.28	18.30	-4	19,988	-0.02%
2021/01/08	21	18.35	24	18.78	18.30	-3	19,855	-0.02%
2021/01/07	3	18.98	29	18.96	18.85	-26	19,546	-0.13%
2021/01/06	3	20.07	0	0.00	19.45	3	19,415	0.02%
2021/01/05	7	21.06	43.7	21.08	20.60	-36.7	18,858	-0.19%
2021/01/04	40	21.17	5	20.57	21.45	35	18,153	0.19%
2020/12/31	36	19.36	18	19.51	19.50	18	16,888	0.11%
2020/12/30	2	18.55	0	0.00	18.55	2	16,215	0.01%
2020/12/29	1	18.50	9	18.42	18.40	-8	16,150	-0.05%
2020/12/28	1	18.20	20	18.55	18.65	-19	15,974	-0.12%
2020/12/24	10	18.40	1	18.30	18.10	9	15,701	0.06%
2020/12/22	10	19.13	1	19.10	18.45	9	15,730	0.06%
2020/12/21	3	19.03	6.3	19.32	19.00	-3.3	15,633	-0.02%
2020/12/18	6	19.08	16	19.19	18.80	-10	15,354	-0.07%
2020/12/17	25	19.03	11	18.79	19.20	14	15,254	0.09%
2020/12/16	14	18.71	14	18.94	18.85	0	14,647	0.00%
2020/12/15	10	17.70	20	18.50	17.65	-10	13,861	-0.07%
2020/12/14	2	17.85	2	18.00	17.90	0	13,673	0.00%
2020/12/11	3	16.92	21	17.04	17.10	-18	13,454	-0.13%
2020/12/10	1	17.55	0	0.00	17.45	1	13,349	0.01%
2020/12/09	2	17.35	3	17.70	17.70	-1	13,274	-0.01%
2020/12/08	0	0.00	3	17.95	17.80	-3	13,711	-0.02%
2020/12/07	24	18.12	0	0.00	17.90	24	14,576	0.16%
2020/12/04	12	18.17	3	18.05	18.40	9	14,060	0.06%
2020/12/03	0	0.00	3	17.43	17.25	-3	13,758	-0.02%
2020/12/02	4	17.45	6	17.48	17.45	-2	14,226	-0.01%
2020/12/01	5	17.30	5	17.50	17.30	0	15,026	0.00%
2020/11/30	1	18.30	25	18.33	17.95	-24	15,421	-0.16%
2020/11/27	4	16.88	1	16.95	17.10	3	14,937	0.02%
2020/11/26	5	16.39	6	16.37	16.55	-1	14,561	-0.01%
2020/11/25	4	15.98	0	0.00	15.95	4	14,366	0.03%
2020/11/24	4	15.53	0	0.00	15.40	4	14,158	0.03%
2020/11/23	13	16.02	0	0.00	15.80	13	14,101	0.09%
2020/11/20	0	0.00	1	15.95	15.95	-1	13,860	-0.01%
2020/11/19	1	15.60	0	0.00	15.30	1	13,751	0.01%
2020/11/18	10	15.35	3	15.15	15.25	7	13,508	0.05%
2020/11/17	6	15.03	13	14.98	15.20	-7	13,350	-0.05%
2020/11/16	2	14.43	1	14.45	14.35	1	13,322	0.01%
2020/11/13	1	14.10	29	14.00	14.00	-28	13,989	-0.20%
2020/11/12	4	14.13	23	14.25	14.05	-19	14,458	-0.13%
2020/11/11	17	14.59	4	14.38	14.60	13	14,343	0.09%
2020/11/10	34	14.08	27	14.38	14.10	7	14,122	0.05%
2020/11/09	3	13.80	1	14.05	13.80	2	13,705	0.01%
2020/11/06	14	13.54	21	13.38	13.55	-7	13,784	-0.05%
2020/11/05	34	13.27	4	13.33	13.15	30	14,373	0.21%
2020/11/04	0	0.00	1	13.10	12.90	-1	13,909	-0.01%
2020/11/03	0	0.00	11	12.91	12.95	-11	13,849	-0.08%
2020/10/28	1	12.90	0	0.00	12.65	1	13,696	0.01%
2020/10/27	10	12.95	3	12.90	12.90	7	13,635	0.05%
2020/10/26	3	13.05	1	13.05	13.00	2	13,625	0.01%
2020/10/22	2	12.85	5	12.85	12.80	-3	13,558	-0.02%
2020/10/21	0	0.00	2	13.00	13.00	-2	13,566	-0.01%
2020/10/20	0	0.00	2	12.60	12.80	-2	13,480	-0.01%
2020/10/19	2	12.85	0	0.00	12.75	2	13,445	0.01%
2020/10/16	0	0.00	5	13.01	12.80	-5	13,626	-0.04%
2020/10/15	3	13.20	0	0.00	12.95	3	13,638	0.02%
2020/10/14	1	13.10	13	13.09	13.15	-12	13,563	-0.09%
2020/10/13	5	12.65	10	12.65	12.70	-5	13,351	-0.04%
2020/10/12	3	13.13	5	13.05	13.00	-2	13,575	-0.01%
2020/10/06	5	12.55	5	12.45	12.40	0	13,133	0.00%
2020/10/05	0	0.00	2	12.20	12.30	-2	13,053	-0.02%
2020/09/30	12	12.36	0	0.00	12.15	12	13,063	0.09%
2020/09/28	0	0.00	2	12.13	12.30	-2	13,057	-0.02%
2020/09/25	4	11.80	3	11.80	11.70	1	12,950	0.01%
2020/09/24	14	12.21	12	12.09	11.95	2	12,775	0.02%
2020/09/23	3	12.70	2	12.70	12.75	1	12,534	0.01%
2020/09/22	9	12.88	8	13.03	13.00	1	12,447	0.01%
2020/09/21	2	13.10	7	12.99	12.95	-5	12,159	-0.04%
2020/09/18	1	13.25	0	0.00	13.30	1	12,205	0.01%
2020/09/17	2	13.35	3	13.50	13.40	-1	12,090	-0.01%
2020/09/16	1	13.00	20	12.90	12.90	-19	12,016	-0.16%
2020/09/15	1	13.10	10	13.05	13.10	-9	11,942	-0.08%
2020/09/14	5	13.10	145	13.08	13.05	-140	11,917	-1.17%	大賣/鉅額交易
2020/09/11	21	13.20	0	0.00	13.00	21	11,714	0.18%
2020/09/10	40	13.24	27	13.14	13.55	13	11,146	0.12%
2020/09/09	7	12.26	2	12.20	12.35	5	10,095	0.05%
2020/09/08	3	12.48	1	12.45	12.45	2	10,085	0.02%
2020/09/07	19	12.91	11	12.87	12.90	8	9,906	0.08%
2020/09/04	33	12.86	60	12.88	13.00	-27	9,420	-0.29%
2020/09/03	15	12.34	41	12.10	12.35	-26	8,686	-0.30%
2020/09/02	0	0.00	20	11.45	11.25	-20	7,878	-0.25%
2020/08/31	20	11.53	12	11.48	11.50	8	7,953	0.10%
2020/08/27	4	11.45	3	11.28	11.20	1	8,025	0.01%
2020/08/26	4	11.10	0	0.00	11.15	4	7,870	0.05%
2020/08/25	2	11.35	1	11.20	11.05	1	7,801	0.01%
2020/08/24	100	10.98	0	0.00	11.00	100	7,610	1.31%
2020/08/21	16	11.07	3	11.00	10.90	13	7,552	0.17%
2020/08/20	20	10.97	51	11.94	10.80	-31	7,453	-0.42%
2020/08/19	198	11.77	193	11.68	11.65	5	7,098	0.07%	大買/大賣/
2020/08/18	1	10.65	10	11.32	11.55	-9	6,292	-0.14%
2020/08/17	0	0.00	3	10.60	10.50	-3	5,743	-0.05%
2020/08/13	5	10.40	0	0.00	10.30	5	5,665	0.09%
2020/08/12	1	10.60	2	10.70	10.45	-1	5,612	-0.02%
2020/08/11	29	10.77	14	10.95	11.15	15	5,261	0.29%
2020/08/05	0	0.00	3	10.20	10.20	-3	4,362	-0.07%
2020/08/03	0	0.00	1	9.94	9.93	-1	4,318	-0.02%
2020/07/28	0	0.00	20	9.81	9.75	-20	4,242	-0.47%
2020/07/24	2	10.10	0	0.00	10.15	2	4,202	0.05%
2020/07/23	0	0.00	3	10.60	10.40	-3	4,152	-0.07%
2020/07/22	22	10.60	0	0.00	10.70	22	4,109	0.54%
2020/07/21	3	10.35	0	0.00	10.35	3	3,887	0.08%
2020/07/17	10	10.00	3	10.30	10.10	7	3,781	0.19%
2020/07/16	6	10.53	5	10.41	10.40	1	3,745	0.03%
2020/07/14	0	0.00	10.5	9.83	9.85	-10.5	3,438	-0.30%
2020/07/10	10	9.83	1	9.85	9.81	9	3,458	0.26%
2020/07/08	0	0.00	1	10.20	10.10	-1	3,397	-0.03%
2020/06/22	1	9.95	0	10.05	10.05	1	2,746	0.03%
2020/06/19	0	0.00	3	10.20	9.94	-3	2,746	-0.11%
2020/06/18	0	0.00	3.1	10.00	10.00	-3.1	2,672	-0.12%
2020/06/17	5	10.10	1	10.20	10.10	4	2,645	0.15%
2020/06/15	4	9.85	0	0.00	10.20	4	2,635	0.15%
2020/06/12	2	9.91	0	0.00	9.84	2	2,487	0.08%
2020/06/11	5	10.47	110	10.35	10.05	-105	2,469	-4.25%	大賣/鉅額交易
2020/06/10	115	10.83	0	0.00	10.85	115	2,356	4.88%	大買/鉅額交易
2020/06/05	2	10.15	0	0.00	10.30	2	2,089	0.10%
2020/06/04	1	10.10	5	10.25	10.35	-4	1,993	-0.20%
2020/05/28	5	8.79	0	0.00	8.80	5	1,712	0.29%
2020/05/19	0	0.00	0.1	8.95	8.91	-0.1	1,692	-0.01%
2020/05/15	0	0.00	3	8.61	8.56	-3	1,680	-0.18%
2020/05/07	3	8.94	0	0.00	8.94	3	1,640	0.18%
2020/04/30	0	0.00	1	8.96	8.96	-1	1,596	-0.06%
2020/04/14	0	0.00	17	8.48	8.55	-17	1,509	-1.13%
2020/03/27	0	0.00	1	7.45	7.42	-1	1,467	-0.07%
2020/03/24	0	0.00	1	7.03	7.00	-1	1,519	-0.07%
2020/03/18	17	7.17	17	7.21	7.06	0	1,450	0.00%
2020/03/17	3	7.50	0	0.00	7.41	3	1,396	0.21%
2020/03/16	3	8.18	0	0.00	8.00	3	1,350	0.22%
2020/03/12	9	8.96	9	8.98	8.95	0	1,243	0.00%
2020/03/09	2	9.80	0	0.00	9.76	2	1,156	0.17%
2020/03/02	0	0.00	1	10.00	10.05	-1	1,122	-0.09%
2020/02/26	0	0.00	1	10.15	10.15	-1	1,084	-0.09%
2020/02/24	2	10.30	1	10.30	10.30	1	1,078	0.09%
2020/02/21	10	10.45	0	0.00	10.45	10	1,088	0.92%
2020/02/18	2	10.15	0	0.00	10.15	2	1,177	0.17%
2020/02/17	6	10.20	0	0.00	10.15	6	1,182	0.51%
2020/02/03	0	0.00	1	10.00	10.05	-1	1,228	-0.08%
2020/01/30	0	0.00	10	10.40	10.35	-10	1,211	-0.83%
2020/01/07	2	11.25	0	0.00	11.25	2	1,349	0.15%
2019/12/26	0.9	11.40	0	0.00	11.45	0.9	1,290	0.07%
2019/12/19	1	11.60	0	0.00	11.55	1	1,244	0.08%
2019/12/18	0	0.00	1	11.80	11.80	-1	1,206	-0.08%
2019/12/11	8	11.40	0	0.00	11.45	8	1,183	0.68%
2019/11/26	1	11.35	0	0.00	11.35	1	1,206	0.08%
2019/11/11	0	0.00	2	11.60	11.65	-2	1,143	-0.17%
2019/10/23	1	11.85	0	0.00	11.75	1	1,096	0.09%
2019/10/03	30	11.55	0	0.00	11.55	30	1,157	2.59%
2019/10/01	5	11.70	0	0.00	11.70	5	1,185	0.42%
2019/09/20	0	0.00	2.1	12.02	12.10	-2.1	1,171	-0.18%
2019/09/19	0	0.00	1	12.00	12.00	-1	1,166	-0.09%
2019/09/11	0	0.00	6	11.88	11.80	-6	1,199	-0.50%
2019/09/04	2	11.98	0	0.00	12.10	2	1,200	0.17%
2019/08/21	0	0.00	1	11.60	11.75	-1	1,214	-0.08%
2019/08/07	2	11.80	0	0.00	11.85	2	1,266	0.16%
2019/08/01	50	12.09	0	0.00	12.05	50	1,325	3.77%
2019/07/31	0	0.00	10	12.15	12.10	-10	1,324	-0.75%
2019/07/23	0	0.00	9	12.35	12.30	-9	1,362	-0.66%
2019/07/19	1	12.45	10	12.40	12.35	-9	1,357	-0.66%
2019/07/17	10	12.50	1	12.50	12.50	9	1,369	0.66%
2019/07/16	3	12.60	0	0.00	12.50	3	1,374	0.22%
2019/07/09	2	12.30	0	0.00	12.35	2	1,832	0.11%
2019/07/04	0	0.00	1	12.30	12.30	-1	1,979	-0.05%
2019/06/27	1	12.15	0	0.00	12.15	1	1,986	0.05%
2019/05/23	0	0.00	1	12.10	12.05	-1	2,086	-0.05%
2019/05/21	1	12.35	0	0.00	12.20	1	2,195	0.05%
2019/05/17	0	0.00	1	11.80	11.80	-1	2,145	-0.05%
2019/05/13	0	0.00	55	11.80	11.70	-55	2,103	-2.62%
2019/05/09	1	12.05	0	0.00	12.05	1	2,035	0.05%
2019/04/30	0	0.00	5	12.35	12.35	-5	1,945	-0.26%
2019/04/23	2	12.30	0	0.00	12.35	2	1,905	0.10%
2019/04/22	60	12.30	0	0.00	12.30	60	1,892	3.17%
2019/04/18	1	12.10	0	0.00	12.05	1	1,856	0.05%
2019/04/15	3	12.65	0	0.00	12.20	3	1,533	0.20%
2019/03/28	1	13.60	140	13.45	13.75	-139	1,119	-12.41%	大賣/鉅額交易
2019/03/26	4	13.50	0	0.00	13.50	4	1,124	0.36%
2019/03/15	1	13.90	0	0.00	14.00	1	1,055	0.09%
2019/02/25	0	0.00	1	13.70	13.90	-1	1,024	-0.10%
2019/02/21	1	13.15	0	0.00	13.55	1	957	0.10%
2019/02/18	1	13.15	2	13.25	13.15	-1	840	-0.12%
2019/02/13	0	0.00	1	13.15	13.20	-1	848	-0.12%
2019/02/11	2	13.10	0	0.00	13.10	2	882	0.23%
2019/01/30	0	0.00	5	13.15	13.05	-5	886	-0.56%
2019/01/28	80	13.13	0	0.00	13.15	80	893	8.96%
2019/01/25	60	13.00	0	0.00	13.05	60	899	6.67%
2019/01/23	2	12.95	2	13.05	12.95	0	905	0.00%
2019/01/21	2	13.00	0	0.00	13.00	2	924	0.22%
2019/01/10	0	0.00	2	13.25	13.30	-2	1,044	-0.19%
2019/01/09	0	0.00	6	13.18	13.20	-6	1,033	-0.58%
2019/01/08	2	12.85	0	0.00	12.85	2	1,032	0.19%
2018/12/28	6	12.95	0	0.00	12.90	6	1,178	0.51%
2018/12/26	2	12.85	0	0.00	12.90	2	1,187	0.17%
2018/12/21	2	12.95	0	0.00	12.90	2	1,196	0.17%
2018/12/20	2	13.05	0	0.00	13.15	2	1,178	0.17%
2018/11/28	2	13.65	5	13.90	13.90	-3	1,232	-0.24%
2018/11/26	0	0.00	8	13.76	13.80	-8	1,239	-0.65%
2018/11/23	4	13.43	0	0.00	13.40	4	1,237	0.32%
2018/11/22	0	0.00	2	13.60	13.60	-2	1,255	-0.16%
2018/11/20	4	13.45	0	0.00	13.55	4	1,255	0.32%
2018/11/19	2	13.55	0	0.00	13.55	2	1,265	0.16%
2018/11/15	5	13.25	5	13.44	13.50	0	1,266	0.00%
2018/11/14	3	13.30	0	0.00	13.40	3	1,268	0.24%
2018/11/08	0	0.00	173	13.75	13.80	-173	1,286	-13.45%	大賣/鉅額交易
2018/10/26	50	12.83	0	0.00	13.05	50	1,328	3.76%
2018/10/25	100	13.10	0	0.00	13.00	100	1,337	7.48%
2018/10/24	0	0.00	4	13.35	13.35	-4	1,330	-0.30%
2018/10/23	4	13.20	0	0.00	13.15	4	1,312	0.30%
2018/10/18	5	13.70	0	0.00	13.75	5	1,259	0.40%
2018/10/16	12	13.65	0	0.00	13.65	12	1,253	0.96%
2018/10/15	0	0.00	11	14.00	13.70	-11	1,228	-0.90%
2018/10/11	2	14.43	0	0.00	14.40	2	1,149	0.17%
2018/09/19	0	0.00	2	16.25	16.20	-2	1,261	-0.16%
2018/09/17	12	16.15	0	0.00	16.00	12	1,296	0.93%
2018/09/05	0	0.00	0	16.30	16.15	0	1,445	0.00%
2018/08/21	0.6	16.10	0	0.00	16.20	0.6	1,900	0.03%
2018/08/14	0	0.00	1	16.30	16.20	-1	2,064	-0.05%
2018/08/10	1	16.85	0	0.00	16.85	1	2,090	0.05%
2018/08/06	0	0.00	12	16.90	16.80	-12	2,267	-0.53%
2018/08/03	12	16.95	0	0.00	17.00	12	2,292	0.52%
2018/07/24	0	0.00	1	16.30	16.50	-1	2,385	-0.04%
2018/07/20	0	0.00	1	16.30	16.35	-1	2,441	-0.04%
2018/07/19	0	0.00	3	16.55	16.35	-3	2,492	-0.12%
2018/07/18	0	0.00	1	16.30	16.50	-1	2,599	-0.04%
2018/07/04	2	15.90	0	0.00	15.90	2	3,321	0.06%
2018/07/03	2	16.35	0	0.00	16.30	2	3,299	0.06%
2018/06/29	1	17.10	2	17.05	17.20	-1	3,354	-0.03%
2018/06/28	2	16.70	0	0.00	17.10	2	3,497	0.06%
2018/06/27	0	0.00	1	16.80	16.75	-1	3,556	-0.03%
2018/06/21	1	17.35	0	0.00	17.20	1	3,510	0.03%
2018/06/20	0	0.00	18	17.11	17.30	-18	3,542	-0.51%
2018/06/14	11	17.75	0	0.00	17.80	11	3,495	0.31%
2018/06/12	2	17.90	0	0.00	17.80	2	3,540	0.06%
2018/06/06	0	0.00	0.3	17.90	18.00	-0.3	3,533	-0.01%
2018/05/31	17	17.86	0	0.00	18.25	17	3,581	0.47%
2018/05/30	0	0.00	6	17.65	17.55	-6	3,535	-0.17%
2018/05/29	7	18.00	0	0.00	17.95	7	3,538	0.20%
2018/05/28	0	0.00	16	17.85	17.80	-16	3,538	-0.45%
2018/05/25	0	0.00	10	18.15	18.10	-10	3,530	-0.28%
2018/05/23	2	18.15	0	0.00	18.25	2	3,659	0.05%
2018/05/22	0	0.00	1	19.00	18.55	-1	3,645	-0.03%
2018/05/21	1	18.95	0	0.00	18.90	1	3,648	0.03%
2018/05/17	1	19.10	0	0.00	19.05	1	3,652	0.03%
2018/05/16	2	19.28	10	19.30	19.15	-8	3,679	-0.22%
2018/04/30	0	0.00	1	19.70	19.90	-1	4,185	-0.02%
2018/04/26	1	18.70	0	0.00	18.70	1	4,253	0.02%
2018/04/23	0	0.00	1	19.90	20.00	-1	4,427	-0.02%
2018/04/19	8	19.95	1	20.00	19.85	7	4,435	0.16%
2018/04/18	5	19.83	0	0.00	19.80	5	4,407	0.11%
2018/04/17	1	19.65	15.1	19.55	19.50	-14.1	4,417	-0.32%
2018/04/13	0	0.00	1	19.75	19.50	-1	4,631	-0.02%
2018/04/12	0	0.00	21	19.52	19.70	-21	4,837	-0.43%
2018/04/11	57	19.25	19	19.42	19.40	38	4,830	0.79%
2018/04/10	0	0.00	13	18.59	18.40	-13	4,814	-0.27%
2018/04/03	1	18.20	0.1	18.30	18.30	0.9	5,067	0.02%
2018/04/02	1	18.40	1	18.70	18.40	0	5,266	0.00%
2018/03/31	5	18.47	1	18.20	18.75	4	5,749	0.07%
2018/03/30	0	0.00	0.9	17.60	17.60	-0.9	5,812	-0.02%
2018/03/29	0	0.00	20	17.20	17.15	-20	5,952	-0.34%
2018/03/23	0	0.00	8	17.05	17.15	-8	6,530	-0.12%
2018/03/19	1	17.60	1	17.75	17.75	0	6,728	0.00%
2018/03/15	4	17.90	1	18.15	18.00	3	6,959	0.04%
2018/03/14	1	17.65	10	17.70	17.65	-9	7,123	-0.13%
2018/03/13	0	0.00	5	17.65	17.70	-5	7,324	-0.07%
2018/03/12	0	0.00	2	17.20	17.35	-2	7,721	-0.03%
2018/03/08	1	16.85	1	17.10	17.30	0	8,177	0.00%
2018/03/07	2	17.10	0	0.00	16.75	2	8,448	0.02%
2018/03/06	0	0.00	2	16.98	17.00	-2	8,549	-0.02%
2018/03/05	15	17.22	1	17.30	17.15	14	8,526	0.16%
2018/03/01	0	0.00	20	18.03	18.10	-20	8,483	-0.24%
2018/02/26	3	18.32	5	18.35	18.20	-2	8,471	-0.02%
2018/02/22	44	17.68	0	0.00	17.40	44	8,410	0.52%
2018/02/21	0	0.00	10	18.10	18.00	-10	8,407	-0.12%
2018/02/12	2	17.35	0	0.00	17.35	2	8,496	0.02%
2018/02/08	3	17.55	3	17.55	17.45	0	8,576	0.00%
2018/02/07	0	0.00	20	17.58	17.30	-20	8,562	-0.23%
2018/02/06	17	16.89	0	0.00	16.65	17	8,508	0.20%
2018/02/05	0	0.00	13	18.55	18.50	-13	8,459	-0.15%
2018/02/01	23	19.43	0	0.00	19.35	23	8,405	0.27%
2018/01/26	2	20.33	1	20.10	20.05	1	8,167	0.01%
2018/01/24	1	20.55	0	0.00	20.60	1	8,025	0.01%
2018/01/23	1	20.45	0	0.00	20.40	1	7,973	0.01%
2018/01/19	1	20.60	0	0.00	20.30	1	7,847	0.01%
2018/01/18	14	21.19	2	21.03	20.70	12	7,726	0.16%
2018/01/17	10	21.80	0	0.00	21.50	10	7,559	0.13%
2018/01/16	2	22.05	0	0.00	21.85	2	7,472	0.03%
2018/01/15	0	0.00	4	22.20	21.85	-4	7,414	-0.05%
2018/01/12	4	22.68	0	0.00	22.35	4	7,320	0.05%
2018/01/10	5	22.75	6	22.75	22.85	-1	7,221	-0.01%
2018/01/09	0	0.00	12	22.35	22.30	-12	6,996	-0.17%
2018/01/08	2	23.55	0	0.00	22.75	2	6,918	0.03%
2018/01/05	2	21.98	0	0.00	22.15	2	6,643	0.03%
2018/01/04	11	22.00	1	21.95	21.85	10	6,555	0.15%
2018/01/03	12	22.65	10	22.00	22.00	2	6,440	0.03%