台玻 (1802)-凱基-新莊券商分點個股進出

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
20.65
漲跌
▲1.15
漲幅
+5.90%
成交量
75,767張
產業
上市玻璃類股
1184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

台玻 (1802)籌碼相關－凱基-新莊券商分點個股進出

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-新莊券商分點個股進出
凱基-新莊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
2024/11/22	33	20.52	54	19.89	20.65	-21	13,416	-0.16%
2024/11/21	9	19.34	11	19.55	19.50	-2	12,200	-0.02%
2024/11/20	20	18.05	25	17.94	18.05	-5	11,147	-0.04%
2024/11/19	17	18.20	17	18.35	18.40	0	11,100	0.00%
2024/11/18	4	18.44	1	18.15	18.15	3	11,091	0.03%
2024/11/15	0	0.00	13	18.54	18.25	-13	11,075	-0.12%
2024/11/14	31	18.11	31	18.00	17.90	0	11,010	0.00%
2024/11/13	2	18.35	0	0.00	18.25	2	10,940	0.02%
2024/11/12	27	18.33	14	18.60	18.40	13	10,899	0.12%
2024/11/11	31	19.18	32	18.95	18.95	-1	10,783	-0.01%
2024/11/08	30	19.52	33	19.20	19.40	-3	10,745	-0.03%
2024/11/07	1	19.55	2	19.68	19.75	-1	10,449	-0.01%
2024/11/06	3	19.35	1	19.55	19.45	2	10,348	0.02%
2024/11/05	2	19.25	3	19.53	19.60	-1	10,258	-0.01%
2024/11/04	14	19.35	21	19.48	19.50	-7	10,239	-0.07%
2024/11/01	12	19.15	11	19.43	19.65	1	10,381	0.01%
2024/10/30	21	19.47	3	19.45	19.45	18	10,270	0.18%
2024/10/29	49	19.98	69	19.80	19.85	-20	10,051	-0.20%
2024/10/28	6	19.93	60	19.57	19.85	-54	9,347	-0.58%
2024/10/25	38	18.49	38	18.34	18.60	0	8,335	0.00%
2024/10/24	112	19.31	87	19.21	18.40	25	8,163	0.31%	大買/
2024/10/23	4	18.70	7	18.59	18.45	-3	7,529	-0.04%
2024/10/22	43	18.35	42	18.63	18.35	1	7,369	0.01%
2024/10/21	3	18.50	5	18.62	18.70	-2	7,359	-0.03%
2024/10/18	5	17.40	5	17.25	17.40	0	7,235	0.00%
2024/10/17	0	0.00	1	18.00	17.60	-1	7,277	-0.01%
2024/10/16	9	16.50	30	17.37	17.75	-21	7,214	-0.29%
2024/10/15	8	16.80	8	16.65	16.80	0	6,969	0.00%
2024/10/14	21	16.61	0	0.00	16.70	21	6,947	0.30%
2024/10/11	4	16.99	3	17.25	16.85	1	6,949	0.01%
2024/10/09	25	17.52	17	17.99	17.30	8	6,981	0.11%
2024/10/08	11	18.18	1	18.10	18.00	10	6,954	0.14%
2024/10/07	2.1	19.22	0	0.00	18.95	2.1	6,828	0.03%
2024/10/04	10.1	19.20	11	19.34	19.10	-0.9	6,796	-0.01%
2024/10/01	22	18.78	4	18.78	18.75	18	6,391	0.28%
2024/09/30	7	18.67	28	18.74	18.70	-21	5,973	-0.35%
2024/09/27	0	0.00	46	17.19	17.75	-46	5,164	-0.89%
2024/09/25	0	0.00	2	16.35	16.20	-2	4,891	-0.04%
2024/09/24	0	0.00	1	15.85	15.95	-1	5,036	-0.02%
2024/09/09	2	15.00	3	15.30	15.30	-1	8,751	-0.01%
2024/09/05	1	15.50	0	0.00	15.35	1	9,018	0.01%
2024/09/04	0	0.00	1	16.00	15.25	-1	9,297	-0.01%
2024/09/03	1	16.35	0	0.00	16.15	1	9,602	0.01%
2024/09/02	4	16.49	0	0.00	16.35	4	9,956	0.04%
2024/08/30	4	16.59	1	16.30	16.50	3	10,337	0.03%
2024/08/29	2	16.30	0	0.00	16.30	2	11,155	0.02%
2024/08/28	0	0.00	10	16.35	16.35	-10	11,774	-0.08%
2024/08/27	1	16.30	0	0.00	16.45	1	12,106	0.01%
2024/08/26	0	0.00	2	16.50	16.50	-2	12,257	-0.02%
2024/08/23	0	0.00	1	15.85	15.85	-1	12,348	-0.01%
2024/08/19	1	16.05	0	0.00	15.95	1	12,717	0.01%
2024/08/15	1	16.00	0	0.00	16.00	1	12,716	0.01%
2024/08/14	0	0.00	3	16.25	16.25	-3	12,718	-0.02%
2024/08/13	1	16.00	0	0.00	16.00	1	12,679	0.01%
2024/08/07	2	16.13	7	16.05	16.10	-5	12,655	-0.04%
2024/08/06	10	15.15	0	0.00	15.40	10	12,612	0.08%
2024/08/05	7	15.81	1	15.65	15.65	6	12,472	0.05%
2024/08/02	5	17.39	0	0.00	17.35	5	12,231	0.04%
2024/08/01	0	0.00	8	17.85	17.90	-8	12,201	-0.07%
2024/07/31	2	17.35	0	0.00	17.45	2	12,186	0.02%
2024/07/30	5	17.30	0	0.00	17.40	5	12,188	0.04%
2024/07/26	0	0.00	3	17.55	17.70	-3	12,107	-0.02%
2024/07/23	3	17.62	3	17.85	17.70	0	12,115	0.00%
2024/07/22	17	17.38	0	0.00	17.50	17	12,080	0.14%
2024/07/19	36	18.13	0	0.00	18.05	36	11,962	0.30%
2024/07/18	3	18.73	1	18.75	18.70	2	11,755	0.02%
2024/07/17	0	0.00	1	19.10	18.90	-1	11,665	-0.01%
2024/07/12	0	0.00	23	19.34	19.15	-23	11,675	-0.20%
2024/07/10	0	0.00	18	18.58	19.00	-18	11,577	-0.16%
2024/07/09	12	18.81	24	18.64	18.60	-12	11,475	-0.10%
2024/07/08	22	19.03	0	0.00	18.95	22	11,398	0.19%
2024/07/05	1	18.65	24	19.28	19.35	-23	11,188	-0.21%
2024/07/04	0	0.00	35	18.59	18.60	-35	10,894	-0.32%
2024/07/03	51	18.72	0	0.00	18.60	51	10,870	0.47%
2024/07/02	1	18.80	0	0.00	18.70	1	10,780	0.01%
2024/07/01	7	19.04	6	19.30	18.95	1	10,836	0.01%
2024/06/28	5	19.35	0	0.00	19.35	5	10,718	0.05%
2024/06/27	7	19.08	1	18.90	18.90	6	10,555	0.06%
2024/06/25	28	19.26	21	19.21	19.25	7	10,241	0.07%
2024/06/24	4	19.23	12	19.31	19.35	-8	10,148	-0.08%
2024/06/20	7	19.85	6	19.70	19.75	1	9,783	0.01%
2024/06/19	5	20.09	10	20.04	19.90	-5	9,531	-0.05%
2024/06/18	59	20.51	48	20.33	19.90	11	9,046	0.12%
2024/06/17	15	19.84	63	20.20	20.25	-48	8,104	-0.59%
2024/06/14	1	19.25	3	19.00	19.00	-2	7,101	-0.03%
2024/06/13	2	18.40	0	0.00	18.30	2	6,852	0.03%
2024/06/12	10	18.71	2	18.70	18.60	8	6,779	0.12%
2024/06/11	13.1	18.96	21	18.99	18.90	-7.9	6,656	-0.12%
2024/06/07	22	19.45	25	19.59	19.35	-3	6,453	-0.05%
2024/06/06	25	19.22	20	19.19	19.40	5	6,065	0.08%
2024/06/05	25	18.65	17	19.08	18.90	8	5,723	0.14%
2024/06/04	57	19.21	54	19.34	18.85	3	5,378	0.06%
2024/06/03	15	18.12	8	18.69	19.05	7	4,556	0.15%
2024/05/31	30	17.84	9	18.19	18.15	21	3,960	0.53%
2024/05/30	2	17.80	13	17.95	17.95	-11	3,651	-0.30%
2024/05/29	25	17.54	47	17.64	17.40	-22	3,477	-0.63%
2024/05/27	1	17.05	1	17.05	17.05	0	3,236	0.00%
2024/05/24	1	17.25	1	17.20	17.20	0	3,217	0.00%
2024/05/23	12	17.25	0	0.00	17.65	12	3,152	0.38%
2024/05/22	0	0.00	2	17.05	17.10	-2	2,926	-0.07%
2024/05/17	0	0.00	10	17.25	17.20	-10	2,897	-0.35%
2024/05/13	0	0.00	60	17.10	17.10	-60	2,964	-2.02%
2024/05/09	2	17.00	0	0.00	16.95	2	2,950	0.07%
2024/04/30	0	0.00	15	17.25	17.15	-15	2,938	-0.51%
2024/04/29	0	0.00	2	17.35	17.40	-2	2,943	-0.07%
2024/04/26	0	0.00	1	17.00	17.00	-1	2,907	-0.03%
2024/04/22	0	0.00	2	17.10	16.95	-2	3,049	-0.07%
2024/04/19	4	16.58	0	0.00	16.60	4	3,000	0.13%
2024/04/18	12	17.03	0	0.00	17.05	12	2,920	0.41%
2024/04/16	7	16.69	0	0.00	16.75	7	2,976	0.24%
2024/04/15	2	17.25	0	0.00	17.20	2	2,914	0.07%
2024/04/12	15	17.17	3	17.20	17.20	12	2,905	0.41%
2024/04/11	0	0.00	30	17.38	17.25	-30	2,903	-1.03%
2024/04/09	12	17.61	15	17.40	17.60	-3	3,003	-0.10%
2024/04/08	35	17.50	0	0.00	17.40	35	3,043	1.15%
2024/04/01	10	17.35	0	0.00	17.40	10	2,921	0.34%
2024/03/29	0	0.00	1	17.30	17.20	-1	2,926	-0.03%
2024/03/27	2	17.30	0	0.00	17.30	2	2,907	0.07%
2024/03/21	0	0.00	5	17.35	17.50	-5	3,005	-0.17%
2024/03/19	1	17.15	6	17.20	17.20	-5	3,292	-0.15%
2024/03/18	2	17.25	0	0.00	17.40	2	3,291	0.06%
2024/03/15	10	17.10	0	0.00	16.95	10	3,262	0.31%
2024/03/14	1	17.35	0	0.00	17.40	1	3,177	0.03%
2024/03/13	17	17.53	1	17.70	17.55	16	3,158	0.51%
2024/03/08	7	17.84	0	0.00	17.80	7	3,125	0.22%
2024/03/01	2	18.05	0	0.00	18.05	2	3,196	0.06%
2024/02/23	0	0.00	10	18.45	18.25	-10	3,320	-0.30%
2024/02/22	2	18.65	0	0.00	18.55	2	3,345	0.06%
2024/02/19	2	18.70	0	0.00	18.80	2	3,433	0.06%
2024/02/16	1	18.30	0	0.00	18.40	1	3,496	0.03%
2024/01/31	1	18.05	0	0.00	18.00	1	3,558	0.03%
2024/01/26	0	0.00	11	18.25	18.35	-11	3,804	-0.29%
2024/01/25	0	0.00	2	18.25	18.15	-2	3,851	-0.05%
2024/01/23	2	17.93	0	0.00	18.15	2	3,893	0.05%
2024/01/17	6	17.81	0	0.00	17.65	6	4,041	0.15%
2024/01/16	1	18.05	0	0.00	18.05	1	4,011	0.02%
2024/01/10	2	18.65	0	0.00	18.25	2	4,236	0.05%
2024/01/09	2	18.85	0	0.00	18.75	2	4,189	0.05%
2024/01/05	0	0.00	1	19.05	18.95	-1	4,267	-0.02%
2024/01/04	1	18.75	0	0.00	18.75	1	4,373	0.02%
2024/01/03	2	18.95	0	0.00	18.90	2	4,616	0.04%
2024/01/02	0	0.00	3	19.20	19.20	-3	4,533	-0.07%
2023/12/26	0	0.00	2	18.95	19.00	-2	5,231	-0.04%
2023/12/22	1	18.75	0	0.00	18.70	1	5,404	0.02%
2023/12/20	0	0.00	10	19.02	19.00	-10	5,529	-0.18%
2023/12/19	6	18.72	0	0.00	18.75	6	5,561	0.11%
2023/12/18	4	19.08	7	19.14	19.00	-3	5,621	-0.05%
2023/12/15	0	0.00	10	19.00	19.05	-10	5,813	-0.17%
2023/12/14	0	0.00	1	18.85	18.75	-1	5,772	-0.02%
2023/12/12	1	18.60	0	0.00	18.65	1	6,074	0.02%
2023/12/11	2	18.70	0	0.00	18.60	2	6,176	0.03%
2023/12/07	1	18.90	0	0.00	18.70	1	6,314	0.02%
2023/12/05	1	18.95	12	18.95	18.95	-11	6,946	-0.16%
2023/12/04	4	19.20	6	19.25	19.15	-2	7,189	-0.03%
2023/11/29	4	18.99	0	0.00	18.90	4	9,346	0.04%
2023/11/28	1	19.10	1	19.00	19.10	0	10,723	0.00%
2023/11/27	3	18.85	0	0.00	18.75	3	11,515	0.03%
2023/11/21	0	0.00	2	19.05	19.10	-2	12,363	-0.02%
2023/11/17	12	19.35	2	19.30	19.30	10	12,470	0.08%
2023/11/16	0	0.00	6	19.35	19.35	-6	12,515	-0.05%
2023/11/15	0	0.00	13	19.22	19.35	-13	12,584	-0.10%
2023/11/10	2	18.75	0	0.00	18.75	2	13,270	0.02%
2023/11/08	0	0.00	2	19.25	19.05	-2	13,891	-0.01%
2023/11/06	5	19.25	0	0.00	19.00	5	14,887	0.03%
2023/11/03	2	18.80	0	0.00	18.85	2	15,219	0.01%
2023/10/31	1	18.20	0	0.00	18.25	1	17,159	0.01%
2023/10/30	0	0.00	1	18.50	18.45	-1	17,831	-0.01%
2023/10/27	5	18.60	0	0.00	18.65	5	19,139	0.03%
2023/10/24	1	18.50	4	18.38	18.60	-3	21,835	-0.01%
2023/10/20	2	18.00	1	18.00	18.20	1	21,811	0.00%
2023/10/19	1	18.05	1	18.05	18.05	0	21,798	0.00%
2023/10/18	12	18.11	5	18.43	18.15	7	21,796	0.03%
2023/10/17	2	18.60	0	0.00	18.65	2	21,696	0.01%
2023/10/16	2	18.85	0	0.00	18.65	2	21,695	0.01%
2023/10/12	1	18.90	2	18.90	18.90	-1	21,701	0.00%
2023/10/11	15	19.07	3	18.97	18.85	12	21,606	0.06%
2023/10/06	1	19.05	0	0.00	19.05	1	21,398	0.00%
2023/10/05	2	19.15	6	19.24	19.15	-4	21,414	-0.02%
2023/10/04	11	18.89	3	19.08	18.85	8	21,425	0.04%
2023/10/03	3	19.45	3	19.83	19.35	0	21,214	0.00%
2023/10/02	2	19.58	3	19.35	19.50	-1	21,023	0.00%
2023/09/28	1	19.05	2	19.18	19.10	-1	20,999	0.00%
2023/09/27	5	19.09	0	0.00	19.00	5	21,036	0.02%
2023/09/21	8	19.45	1	19.55	19.40	7	21,117	0.03%
2023/09/20	13	19.67	1	19.70	19.70	12	21,180	0.06%
2023/09/19	0	0.00	12	19.98	20.00	-12	21,164	-0.06%
2023/09/18	0	0.00	2	19.50	19.55	-2	21,941	-0.01%
2023/09/15	5	19.39	1	19.45	19.35	4	22,454	0.02%
2023/09/13	0	0.00	2	19.60	19.60	-2	23,796	-0.01%
2023/09/12	4	19.23	0	0.00	19.40	4	24,876	0.02%
2023/09/11	16	19.95	1	20.15	19.25	15	25,065	0.06%
2023/09/08	12	19.76	1	20.00	19.65	11	24,880	0.04%
2023/09/07	5	19.62	0	0.00	19.50	5	24,694	0.02%
2023/09/06	6	20.35	2	20.10	20.10	4	24,551	0.02%
2023/09/05	0	0.00	6	21.08	21.10	-6	24,125	-0.02%
2023/09/04	19	21.46	31	21.62	21.20	-12	23,910	-0.05%
2023/09/01	17	21.35	50	21.52	21.65	-33	22,592	-0.15%
2023/08/31	9	20.01	1	20.75	19.70	8	21,260	0.04%
2023/08/30	0	0.00	5	19.85	20.35	-5	20,606	-0.02%
2023/08/29	8	18.80	0	0.00	18.75	8	20,097	0.04%
2023/08/28	1	18.85	0	0.00	18.85	1	20,032	0.00%
2023/08/25	1	18.70	0	0.00	18.55	1	19,961	0.01%
2023/08/24	2	18.43	1	18.30	18.30	1	19,799	0.01%
2023/08/23	1	18.55	0	0.00	18.50	1	19,704	0.01%
2023/08/21	3	18.80	2	18.80	18.80	1	19,712	0.01%
2023/08/18	2	19.10	0	0.00	19.15	2	19,649	0.01%
2023/08/17	7	19.39	4	19.46	19.35	3	19,589	0.02%
2023/08/16	5	19.61	3	19.00	18.95	2	19,280	0.01%
2023/08/15	3	20.23	3	20.05	20.05	0	18,970	0.00%
2023/08/14	5	20.65	5	20.20	20.20	0	18,723	0.00%
2023/08/11	11	21.68	0	0.00	21.05	11	18,470	0.06%
2023/08/10	11	21.36	9	21.15	21.15	2	18,115	0.01%
2023/08/09	3	21.95	9	22.28	22.50	-6	17,483	-0.03%
2023/08/08	6	22.17	8	22.28	22.00	-2	17,035	-0.01%
2023/08/07	6	21.40	17	21.64	22.05	-11	16,532	-0.07%
2023/08/04	20	21.51	36	22.07	21.80	-16	16,023	-0.10%
2023/08/02	9	21.20	9	21.27	20.80	0	15,171	0.00%
2023/08/01	28	22.00	809	22.12	21.40	-781	14,494	-5.39%	大賣/鉅額交易
2023/07/31	102	21.02	149	20.29	21.60	-47	13,227	-0.36%	大買/大賣/
2023/07/28	839	19.65	42	19.55	19.80	797	11,790	6.76%	大買/鉅額交易
2023/07/27	100	19.05	18	18.51	19.30	82	11,040	0.74%
2023/07/24	5	17.55	6	17.50	17.45	-1	10,671	-0.01%
2023/07/21	2	17.95	0	0.00	17.90	2	10,633	0.02%
2023/07/20	2.3	18.11	0	0.00	18.10	2.3	10,707	0.02%
2023/07/19	11	17.75	0	0.00	17.70	11	10,741	0.10%
2023/07/18	1	17.80	1	17.80	17.80	0	10,813	0.00%
2023/07/14	14	17.96	0	0.00	17.90	14	11,005	0.13%
2023/07/13	2	17.85	1	18.00	17.85	1	11,020	0.01%
2023/07/12	11	17.95	0	0.00	17.90	11	11,027	0.10%
2023/07/11	1	18.05	0	0.00	18.05	1	11,009	0.01%
2023/07/10	3	18.03	21	18.10	18.00	-18	11,023	-0.16%
2023/07/07	1	18.15	1	18.25	18.25	0	10,952	0.00%
2023/07/06	12	18.51	6	18.38	18.35	6	10,909	0.05%
2023/07/05	11	18.90	1	19.00	18.90	10	10,753	0.09%
2023/07/03	4	19.30	10	19.35	19.20	-6	10,603	-0.06%
2023/06/30	0	0.00	1	19.30	19.30	-1	10,571	-0.01%
2023/06/29	7	19.32	7	19.48	19.55	0	10,513	0.00%
2023/06/28	2	19.55	0	0.00	19.75	2	10,379	0.02%
2023/06/27	10	20.00	12	19.90	19.90	-2	10,241	-0.02%
2023/06/26	6	20.03	2.5	20.34	20.10	3.5	10,064	0.04%
2023/06/21	0	0.00	2	19.40	19.60	-2	9,053	-0.02%
2023/06/20	10	19.43	7	19.44	19.20	3	8,509	0.04%
2023/06/19	29	20.68	2	20.70	20.10	27	7,850	0.34%
2023/06/16	225.7	19.57	227	19.22	20.10	-1.3	6,810	-0.02%	大買/大賣/
2023/06/15	5	18.31	5	18.35	18.40	0	5,646	0.00%
2023/06/13	2	18.00	0	0.00	18.05	2	5,265	0.04%
2023/06/12	2	17.85	0	0.00	17.75	2	5,178	0.04%
2023/06/07	10	18.70	1	18.70	18.45	9	4,942	0.18%
2023/06/06	3	18.80	0	0.00	18.65	3	4,884	0.06%
2023/06/02	2	18.50	2	18.60	18.55	0	4,650	0.00%
2023/05/31	2	18.40	0	0.00	18.35	2	4,578	0.04%
2023/05/26	1	18.30	0	0.00	18.30	1	4,488	0.02%
2023/05/24	0	0.00	8	18.55	18.65	-8	4,402	-0.18%
2023/05/17	30	18.45	0	0.00	19.00	30	4,182	0.72%
2023/05/16	2	18.40	2	18.50	18.55	0	4,094	0.00%
2023/05/15	10	18.20	0	0.00	18.35	10	4,071	0.25%
2023/05/12	10	18.50	0	0.00	18.75	10	4,039	0.25%
2023/05/11	10	18.50	0	0.00	18.50	10	3,990	0.25%
2023/05/05	7	19.29	2	19.20	19.20	5	3,852	0.13%
2023/05/03	2	19.75	2	20.03	19.70	0	3,820	0.00%
2023/05/02	0	0.00	1	19.50	19.50	-1	3,840	-0.03%
2023/04/28	1	20.25	1	20.35	20.30	0	3,874	0.00%
2023/04/25	8	20.50	5	20.45	20.45	3	3,877	0.08%
2023/04/20	1	20.55	0	0.00	20.30	1	3,665	0.03%
2023/04/19	2	21.13	1	21.35	21.15	1	3,577	0.03%
2023/04/13	0	0.00	2	20.60	20.45	-2	3,496	-0.06%
2023/04/12	1	20.60	50	20.55	20.45	-49	3,495	-1.40%
2023/04/07	50	20.25	0	0.00	20.25	50	3,880	1.29%
2023/04/06	1	20.25	2	20.20	20.10	-1	3,989	-0.03%
2023/03/31	1	20.95	0	0.00	20.55	1	4,124	0.02%
2023/03/28	5	20.60	0	0.00	20.40	5	6,068	0.08%
2023/03/16	2	20.85	2	20.55	20.40	0	8,607	0.00%
2023/02/23	0	0.00	1	23.45	23.55	-1	10,985	-0.01%
2023/02/21	0	0.00	5	23.60	23.60	-5	11,242	-0.04%
2023/02/06	2	23.00	0	0.00	23.00	2	13,074	0.02%
2023/02/03	0	0.00	10	23.20	23.35	-10	13,204	-0.08%
2023/02/02	1	23.35	1	23.35	23.35	0	13,317	0.00%
2023/01/30	0	0.00	60	22.90	22.75	-60	13,662	-0.44%
2023/01/17	0	0.00	1	22.45	22.55	-1	13,590	-0.01%
2023/01/13	1	22.45	0	0.00	22.55	1	13,763	0.01%
2023/01/06	1	22.00	12	22.15	22.15	-11	14,522	-0.08%
2023/01/05	0	0.00	1	21.55	21.45	-1	14,522	-0.01%
2023/01/04	5	21.40	0	0.00	21.45	5	14,564	0.03%
2023/01/03	1	20.90	0	0.00	21.35	1	14,639	0.01%
2022/12/30	3	21.30	0	0.00	21.25	3	14,656	0.02%
2022/12/29	1	22.20	1	21.50	21.50	0	14,687	0.00%
2022/12/28	1	22.20	12	22.38	22.15	-11	14,683	-0.07%
2022/12/27	10	21.80	1	21.80	21.75	9	14,790	0.06%
2022/12/23	1	21.25	2	21.20	21.20	-1	14,861	-0.01%
2022/12/22	1	21.25	1	21.15	21.15	0	14,763	0.00%
2022/12/21	0	0.00	1	21.30	21.20	-1	14,297	-0.01%
2022/12/20	0	0.00	1	21.70	21.30	-1	13,524	-0.01%
2022/12/19	8	22.44	3	22.58	21.95	5	12,881	0.04%
2022/12/16	242	24.35	242	24.83	24.35	0	11,952	0.00%	大買/大賣/
2022/12/14	3	25.00	3	25.08	25.10	0	11,272	0.00%
2022/12/13	8	24.78	4	24.75	24.55	4	11,092	0.04%
2022/12/09	8	24.52	42	24.67	24.60	-34	10,731	-0.32%
2022/12/08	3	24.45	3	24.32	24.45	0	10,503	0.00%
2022/12/07	2	24.63	3	24.68	24.70	-1	10,286	-0.01%
2022/12/06	2	24.20	1	24.30	23.90	1	9,962	0.01%
2022/12/05	1	25.10	2	24.68	23.70	-1	9,692	-0.01%
2022/11/30	10	23.40	0	0.00	23.25	10	9,077	0.11%
2022/11/28	0	0.00	13	23.30	23.40	-13	8,888	-0.15%
2022/11/25	20	23.50	1	24.20	23.55	19	8,842	0.21%
2022/11/24	6	23.98	7	23.91	23.65	-1	8,705	-0.01%
2022/11/23	37	25.19	21	24.65	24.70	16	8,353	0.19%
2022/11/22	0	0.00	3	24.60	24.70	-3	8,208	-0.04%
2022/11/21	0	0.00	3	23.95	24.10	-3	7,856	-0.04%
2022/11/16	2	23.45	2	23.95	23.45	0	7,380	0.00%
2022/11/15	1	23.45	9	23.51	23.75	-8	7,175	-0.11%
2022/11/14	0	0.00	31	22.87	23.40	-31	7,049	-0.44%
2022/11/11	0	0.00	3	23.03	23.15	-3	6,764	-0.04%
2022/11/10	0	0.00	1	22.55	22.50	-1	6,583	-0.02%
2022/11/09	1	22.20	2.6	22.16	22.30	-1.6	6,459	-0.02%
2022/11/08	31	21.75	1	21.75	21.50	30	6,284	0.48%
2022/11/07	2	21.85	0	0.00	22.05	2	6,191	0.03%
2022/11/04	0.1	20.45	0	0.00	21.50	0.1	6,007	0.00%
2022/11/03	0.2	20.65	1	20.60	20.45	-0.8	5,758	-0.01%
2022/11/02	0.1	21.00	0	0.00	20.80	0.1	5,641	0.00%
2022/11/01	0.2	20.90	1	20.90	21.00	-0.8	5,505	-0.01%
2022/10/28	3	20.68	3	20.82	20.55	0	5,252	0.00%
2022/10/27	5	20.13	58	20.14	20.40	-53	5,038	-1.05%
2022/10/26	4	19.54	4	19.53	19.40	0	4,816	0.00%
2022/10/25	2	19.48	2	19.45	19.45	0	4,745	0.00%
2022/10/24	1	19.40	1	19.50	19.25	0	4,635	0.00%
2022/10/20	0	0.00	2	19.50	19.50	-2	4,402	-0.05%
2022/10/19	2	19.75	3	19.60	19.30	-1	4,063	-0.02%
2022/10/18	0	0.00	1	19.15	19.25	-1	3,832	-0.03%
2022/10/13	10	17.25	0	0.00	17.05	10	3,498	0.29%
2022/10/06	0	0.00	10	19.05	18.70	-10	3,172	-0.32%
2022/10/05	10	19.00	11	18.94	18.90	-1	3,097	-0.03%
2022/10/04	4	18.45	14	18.90	18.85	-10	2,969	-0.34%
2022/10/03	0	0.00	11	18.23	18.30	-11	2,724	-0.40%
2022/09/23	10	16.90	0	0.00	17.05	10	2,434	0.41%
2022/09/22	0	0.00	2	16.90	17.20	-2	2,512	-0.08%
2022/09/13	10	17.15	0	0.00	17.10	10	2,947	0.34%
2022/09/07	0	0.00	10	16.55	16.50	-10	3,131	-0.32%
2022/09/06	0	0.00	1	17.00	17.00	-1	3,108	-0.03%
2022/09/05	0	0.00	80	17.20	17.10	-80	3,146	-2.54%
2022/09/02	10	17.20	0	0.00	17.20	10	3,222	0.31%
2022/08/30	2	17.33	0	0.00	17.50	2	3,228	0.06%
2022/08/29	1	17.30	10	17.30	17.30	-9	3,217	-0.28%
2022/08/26	0	0.00	1	18.05	18.10	-1	3,159	-0.03%
2022/08/18	0	18.00	0	0.00	17.95	0	3,393	0.00%
2022/08/17	1.7	17.99	0	0.00	18.10	1.7	3,409	0.05%
2022/08/12	20	18.05	0	0.00	18.00	20	3,409	0.59%
2022/08/05	5	17.15	0	0.00	17.30	5	3,485	0.14%
2022/08/04	5	16.85	0	0.00	16.85	5	3,531	0.14%
2022/08/02	0	0.00	2	17.50	17.45	-2	3,590	-0.06%
2022/07/28	2	17.65	0	0.00	17.65	2	3,665	0.05%
2022/07/07	0	0.00	2	17.75	17.65	-2	4,239	-0.05%
2022/06/30	0	0.00	40	17.83	17.85	-40	4,509	-0.89%
2022/06/28	1	19.15	1	18.80	18.75	0	4,464	0.00%
2022/06/27	11	21.05	0	0.00	21.10	11	4,418	0.25%
2022/06/24	10	20.45	0	0.00	20.25	10	4,448	0.22%
2022/06/23	20	20.23	0	0.00	20.10	20	4,442	0.45%
2022/06/22	0	0.00	1	20.05	20.05	-1	4,458	-0.02%
2022/06/21	0	0.00	1	20.40	20.70	-1	4,483	-0.02%
2022/06/20	101	19.70	0	0.00	19.70	101	4,567	2.21%	大買/鉅額交易
2022/06/17	1	20.30	1	20.50	20.30	0	4,544	0.00%
2022/06/16	1	21.00	4	21.40	20.70	-3	4,611	-0.07%
2022/06/15	5	21.28	0	0.00	21.15	5	4,775	0.10%
2022/06/14	2	20.98	2	21.30	21.30	0	4,881	0.00%
2022/06/13	13	21.09	2	21.30	21.05	11	4,962	0.22%
2022/06/10	2	22.10	0	0.00	22.00	2	5,044	0.04%
2022/05/31	0	0.00	1	22.60	22.80	-1	6,748	-0.01%
2022/05/30	1	22.10	0	0.00	22.30	1	6,723	0.01%
2022/05/25	0	0.00	10	21.05	21.15	-10	6,769	-0.15%
2022/05/24	0	0.00	10	20.95	20.95	-10	6,891	-0.15%
2022/05/19	1	21.05	0	0.00	21.05	1	7,089	0.01%
2022/05/18	20	21.10	0	0.00	21.25	20	7,079	0.28%
2022/05/12	0	0.00	1	20.70	20.20	-1	7,256	-0.01%
2022/05/10	0	0.00	1	21.10	21.20	-1	7,253	-0.01%
2022/05/09	203	21.65	10	21.60	21.50	193	7,309	2.64%	大買/鉅額交易
2022/05/04	10	22.65	0	0.00	22.80	10	7,420	0.13%
2022/04/27	1	22.05	3	21.75	21.70	-2	7,767	-0.03%
2022/04/26	2	22.80	0	0.00	22.55	2	7,797	0.03%
2022/04/25	0	0.00	25	22.90	22.75	-25	7,828	-0.32%
2022/04/22	6	23.38	0	0.00	23.50	6	7,799	0.08%
2022/04/21	7	23.74	0	0.00	23.75	7	7,871	0.09%
2022/04/20	12	23.53	0	0.00	23.00	12	7,821	0.15%
2022/04/19	0	0.00	1	23.48	23.45	-1	7,850	-0.01%
2022/04/18	1	23.05	10	23.35	23.10	-9	7,845	-0.11%
2022/04/15	1	24.15	0	0.00	23.75	1	7,805	0.01%
2022/04/14	10	24.25	0	0.00	24.25	10	7,842	0.13%
2022/04/13	10	24.15	0	0.00	24.15	10	7,895	0.13%
2022/04/12	5	24.16	0	0.00	24.00	5	7,893	0.06%
2022/04/11	0	0.00	21	25.08	24.75	-21	7,825	-0.27%
2022/04/08	20	25.00	0	0.00	25.10	20	7,755	0.26%
2022/04/07	3	24.83	21	24.80	24.60	-18	7,747	-0.23%
2022/04/06	0	0.00	10	25.70	25.45	-10	7,688	-0.13%
2022/04/01	20	25.23	0	0.00	25.50	20	7,671	0.26%
2022/03/31	0	0.00	20	25.30	25.20	-20	7,687	-0.26%
2022/03/30	10	25.80	21	25.60	25.75	-11	7,653	-0.14%
2022/03/29	12	25.44	1	25.70	25.70	11	7,636	0.14%
2022/03/28	20	24.89	5	24.80	25.00	15	7,604	0.20%
2022/03/25	1	25.20	1	25.25	25.30	0	7,626	0.00%
2022/03/24	2	25.40	30	25.30	25.40	-28	7,629	-0.37%
2022/03/23	11	25.70	0	0.00	25.75	11	7,666	0.14%
2022/03/22	1	25.35	11	25.50	25.45	-10	7,605	-0.13%
2022/03/21	1	25.50	7	25.38	25.50	-6	7,573	-0.08%
2022/03/18	0	0.00	2	24.95	25.50	-2	7,575	-0.03%
2022/03/17	20	24.73	0	0.00	24.80	20	7,437	0.27%
2022/03/16	5	24.00	20	24.30	24.30	-15	7,507	-0.20%
2022/03/15	25	24.59	3	24.35	24.30	22	7,440	0.30%
2022/03/14	23	24.70	40	24.60	24.70	-17	7,381	-0.23%
2022/03/11	0	0.00	12	24.47	24.50	-12	7,372	-0.16%
2022/03/10	27	23.93	1	23.75	24.10	26	7,183	0.36%
2022/03/09	4	23.14	37	23.21	23.25	-33	6,984	-0.47%
2022/03/08	59	24.09	36	24.02	23.40	23	6,901	0.33%
2022/03/04	2	23.00	0	0.00	23.00	2	6,338	0.03%
2022/02/25	1	22.75	0	0.00	22.90	1	6,845	0.01%
2022/02/24	6	22.68	3	23.10	22.70	3	6,924	0.04%
2022/02/22	1	23.25	2	23.30	23.15	-1	7,200	-0.01%
2022/02/17	5	23.10	0	0.00	23.00	5	7,669	0.07%
2022/02/15	2	22.50	0	0.00	22.50	2	8,320	0.02%
2022/02/14	2	23.18	1	22.95	22.90	1	8,915	0.01%
2022/02/10	10	23.85	0	0.00	23.85	10	9,364	0.11%
2022/02/08	0	0.00	4	23.95	24.00	-4	9,493	-0.04%
2022/02/07	0	0.00	5	23.10	23.75	-5	9,520	-0.05%
2022/01/26	1	23.15	0	0.00	23.05	1	9,509	0.01%
2022/01/25	3	23.13	0	0.00	23.10	3	9,610	0.03%
2022/01/24	4	23.68	1	23.65	23.65	3	9,596	0.03%
2022/01/21	2	24.65	0	0.00	24.35	2	9,579	0.02%
2022/01/19	0	0.00	20	24.97	25.20	-20	9,477	-0.21%
2022/01/17	5	24.48	2	24.95	25.00	3	9,508	0.03%
2022/01/14	3	24.93	1	24.80	24.90	2	9,633	0.02%
2022/01/13	0	0.00	3	25.53	25.40	-3	9,643	-0.03%
2022/01/12	4	25.26	0	0.00	25.20	4	9,739	0.04%
2022/01/07	2	25.50	0	0.00	25.50	2	10,141	0.02%
2022/01/06	2	25.83	0	0.00	25.90	2	10,269	0.02%
2022/01/04	1	26.50	25	26.50	26.20	-24	10,473	-0.23%
2021/12/28	5	26.75	2	27.00	26.75	3	11,273	0.03%
2021/12/23	1	26.60	0	0.00	26.55	1	12,089	0.01%
2021/12/22	2	26.40	2	26.50	26.40	0	12,239	0.00%
2021/12/20	2	25.80	20	26.10	26.00	-18	12,613	-0.14%
2021/12/17	0	0.00	3	25.85	25.80	-3	12,888	-0.02%
2021/12/16	8	25.49	2	25.55	25.50	6	13,033	0.05%
2021/12/15	3	25.63	2	25.60	25.55	1	13,317	0.01%
2021/12/14	2	25.80	0	0.00	25.60	2	13,554	0.01%
2021/12/13	0	0.00	0.1	26.20	26.05	-0.1	13,652	0.00%
2021/12/10	14	26.36	0	0.00	26.15	14	13,798	0.10%
2021/12/09	10	26.95	20	26.95	26.90	-10	13,923	-0.07%
2021/12/08	1	26.95	1	27.35	26.90	0	14,150	0.00%
2021/12/07	6	27.10	3	26.98	26.95	3	14,306	0.02%
2021/12/06	1	26.70	0	0.00	26.90	1	14,510	0.01%
2021/12/02	1	26.55	1	26.45	26.35	0	14,703	0.00%
2021/11/29	0	0.00	20	26.45	26.05	-20	15,133	-0.13%
2021/11/26	11	26.52	2	26.50	26.40	9	15,271	0.06%
2021/11/25	5	26.79	12	26.75	26.60	-7	15,658	-0.04%
2021/11/24	36	26.75	0	0.00	27.00	36	15,961	0.23%
2021/11/23	18	27.06	0	0.00	26.95	18	16,079	0.11%
2021/11/19	11	26.75	4	26.78	26.50	7	16,278	0.04%
2021/11/18	21	27.45	0	0.00	27.05	21	16,436	0.13%
2021/11/17	2	26.98	0	0.00	26.90	2	16,658	0.01%
2021/11/16	29	27.34	21	27.10	27.05	8	16,949	0.05%
2021/11/15	3	27.78	0	0.00	27.50	3	17,404	0.02%
2021/11/12	31	27.82	0	0.00	27.80	31	17,801	0.17%
2021/11/11	5	29.40	7	29.36	29.05	-2	17,703	-0.01%
2021/11/10	2	27.85	2	28.00	27.80	0	17,393	0.00%
2021/11/09	3	27.65	0	0.00	27.75	3	17,732	0.02%
2021/11/08	13	28.22	82	28.23	28.65	-69	17,604	-0.39%
2021/11/05	0	0.00	3	27.65	27.75	-3	17,811	-0.02%
2021/11/04	0	0.00	12	27.94	27.45	-12	18,290	-0.07%
2021/11/03	10	27.30	0	0.00	27.65	10	18,493	0.05%
2021/11/02	4	27.80	21	28.20	27.40	-17	18,915	-0.09%
2021/11/01	2	27.45	115	27.84	27.85	-113	19,148	-0.59%	大賣/鉅額交易
2021/10/29	3	27.30	0	0.00	27.30	3	19,308	0.02%
2021/10/28	10	27.15	8	27.30	27.50	2	19,508	0.01%
2021/10/27	1	27.70	116	27.68	27.70	-115	19,733	-0.58%	大賣/鉅額交易
2021/10/26	12	27.89	1	28.15	27.95	11	20,168	0.05%
2021/10/25	1	28.10	20	28.10	28.10	-19	20,599	-0.09%
2021/10/22	22	27.56	0	0.00	27.20	22	21,288	0.10%
2021/10/21	3	28.70	20	28.60	28.55	-17	22,008	-0.08%
2021/10/20	2	28.33	0	0.00	28.35	2	22,615	0.01%
2021/10/19	13	28.53	10	28.25	28.35	3	23,093	0.01%
2021/10/18	10	27.25	0	0.00	27.60	10	24,006	0.04%
2021/10/15	4	27.65	44	27.86	27.75	-40	25,115	-0.16%
2021/10/14	15	27.20	15	27.23	27.25	0	25,970	0.00%
2021/10/13	10	26.50	5	26.40	26.40	5	27,156	0.02%
2021/10/12	1	26.40	10	26.91	27.10	-9	28,949	-0.03%
2021/10/08	5	28.00	10	27.95	27.50	-5	29,958	-0.02%
2021/10/06	12	27.29	19	26.67	26.95	-7	33,230	-0.02%
2021/10/05	13	27.40	23	27.74	27.90	-10	34,144	-0.03%
2021/10/04	21	27.45	15	27.40	27.25	6	35,785	0.02%
2021/10/01	5	28.48	34	28.05	27.90	-29	38,498	-0.08%
2021/09/30	13	29.53	30	29.56	29.60	-17	41,020	-0.04%
2021/09/29	5	29.70	4	29.88	29.70	1	43,139	0.00%
2021/09/28	2	29.85	4	29.85	29.90	-2	43,904	0.00%
2021/09/27	0	0.00	2	31.00	30.90	-2	45,468	0.00%
2021/09/24	1	30.50	68	30.44	30.40	-67	49,160	-0.14%
2021/09/23	2	30.73	1	31.25	31.05	1	50,227	0.00%
2021/09/22	6	30.61	0	0.00	30.45	6	50,615	0.01%
2021/09/17	7.1	31.89	2	31.98	31.65	5.1	51,348	0.01%
2021/09/16	6	32.35	3	32.35	32.35	3	51,969	0.01%
2021/09/15	3	32.55	5	32.84	33.00	-2	52,709	0.00%
2021/09/14	1	32.50	11	32.89	32.45	-10	53,260	-0.02%
2021/09/13	11	33.45	0	0.00	33.35	11	53,856	0.02%
2021/09/10	2	33.35	11	33.80	33.60	-9	54,444	-0.02%
2021/09/09	7	33.39	1	33.20	33.35	6	54,851	0.01%
2021/09/07	1	34.30	1	34.25	34.20	0	55,213	0.00%
2021/09/06	7	34.66	32	34.69	34.00	-25	55,517	-0.05%
2021/09/03	0	0.00	3	36.00	35.80	-3	55,875	-0.01%
2021/09/02	3	35.05	1	35.50	35.25	2	56,773	0.00%
2021/09/01	5	36.13	6	36.56	35.90	-1	57,014	0.00%
2021/08/31	11	36.28	1	36.10	36.05	10	57,241	0.02%
2021/08/30	83	37.14	6	37.57	37.65	77	58,326	0.13%
2021/08/27	5	35.61	5	35.83	35.80	0	59,544	0.00%
2021/08/26	15	35.70	82	35.00	35.05	-67	60,998	-0.11%
2021/08/25	3	34.65	0	0.00	34.95	3	62,475	0.00%
2021/08/24	2	34.18	21	34.07	34.70	-19	63,137	-0.03%
2021/08/23	18	33.42	12	33.94	34.55	6	64,805	0.01%
2021/08/20	2	32.05	29	32.22	32.35	-27	65,756	-0.04%
2021/08/19	21	32.18	2	31.73	31.55	19	66,043	0.03%
2021/08/18	6	32.89	14	33.96	34.40	-8	65,847	-0.01%
2021/08/17	26	34.13	67	33.65	32.45	-41	66,268	-0.06%
2021/08/16	0	0.00	1	34.75	34.95	-1	66,948	0.00%
2021/08/13	10	36.02	32	35.94	34.45	-22	67,784	-0.03%
2021/08/12	5	36.92	0	0.00	37.25	5	68,500	0.01%
2021/08/11	11	37.18	27	36.72	37.20	-16	70,010	-0.02%
2021/08/10	37	38.35	30	37.71	37.70	7	70,882	0.01%
2021/08/09	17	39.30	16	39.26	39.15	1	71,589	0.00%
2021/08/06	75	39.35	222	38.87	38.55	-147	72,737	-0.20%	大賣/鉅額交易
2021/08/05	207	38.40	3	38.43	38.15	204	74,155	0.28%	大買/鉅額交易
2021/08/04	7	38.97	159	39.08	39.30	-152	75,459	-0.20%	大賣/鉅額交易
2021/08/03	204	38.67	50	38.79	39.15	154	79,185	0.19%	大買/鉅額交易
2021/08/02	20	38.61	168	39.17	39.30	-148	80,611	-0.18%	大賣/鉅額交易
2021/07/30	343	38.99	78	39.28	38.10	265	82,086	0.32%	大買/鉅額交易
2021/07/29	71	38.96	62	39.18	39.50	9	83,693	0.01%
2021/07/28	13	37.72	12	37.36	37.20	1	84,373	0.00%
2021/07/27	148	39.21	88	39.62	38.30	60	84,998	0.07%	大買/
2021/07/26	24	40.77	11	40.79	40.50	13	85,907	0.02%
2021/07/23	208	42.12	95	42.22	42.15	113	87,229	0.13%	大買/鉅額交易
2021/07/22	278	42.42	118	42.23	41.20	160	87,746	0.18%	大買/大賣/鉅額交易
2021/07/21	581	45.05	482	45.25	44.00	99	87,965	0.11%	大買/大賣/
2021/07/20	171	44.13	31	43.90	43.35	140	87,506	0.16%	大買/鉅額交易
2021/07/19	54	46.38	54	47.06	45.80	0	87,340	0.00%
2021/07/16	572	45.28	1,109.5	45.27	46.00	-537.5	88,075	-0.61%	大買/大賣/鉅額交易
2021/07/15	580	42.75	325	42.66	43.20	255	87,269	0.29%	大買/大賣/鉅額交易
2021/07/14	804	43.78	582.1	43.69	43.40	221.9	86,777	0.26%	大買/大賣/鉅額交易
2021/07/13	117	41.54	42	41.66	40.90	75	85,764	0.09%	大買/
2021/07/12	5	41.08	23.1	40.95	40.45	-18.1	85,557	-0.02%
2021/07/09	66	40.07	56	40.17	39.20	10	84,845	0.01%
2021/07/08	120	42.49	66	42.89	43.10	54	83,403	0.06%	大買/
2021/07/07	108.1	39.99	106	40.17	40.30	2.1	81,113	0.00%	大買/大賣/
2021/07/06	82	39.12	154.5	38.95	40.25	-72.5	78,677	-0.09%	大賣/
2021/07/05	64	36.79	19.1	36.84	36.60	44.9	76,522	0.06%
2021/07/02	34	37.39	33	37.92	37.35	1	75,877	0.00%
2021/07/01	57	39.04	559	39.74	37.70	-502	74,873	-0.67%	大賣/鉅額交易
2021/06/30	519	37.35	82	36.51	37.40	437	72,054	0.61%	大買/鉅額交易
2021/06/29	30	34.45	10	34.61	34.00	20	70,931	0.03%
2021/06/28	39.1	34.44	38	34.71	35.20	1.1	70,449	0.00%
2021/06/25	12	34.05	35	33.95	34.55	-23	69,656	-0.03%
2021/06/24	40	33.61	32	33.48	33.10	8	68,905	0.01%
2021/06/23	17	32.26	19	32.49	33.05	-2	67,978	0.00%
2021/06/22	30	32.53	35	32.73	32.20	-5	67,294	-0.01%
2021/06/21	28	30.83	8	31.04	30.80	20	66,446	0.03%
2021/06/18	12	32.84	6	32.70	32.50	6	65,645	0.01%
2021/06/17	3	32.77	134	32.67	33.35	-131	65,077	-0.20%	大賣/鉅額交易
2021/06/16	11	33.66	6	33.94	33.15	5	64,723	0.01%
2021/06/15	11	34.10	6	33.57	34.20	5	64,394	0.01%
2021/06/11	9	34.17	13	34.01	33.50	-4	64,026	-0.01%
2021/06/10	43	33.54	32.1	33.76	34.25	11	63,629	0.02%
2021/06/09	30	34.60	18	34.13	34.45	12	62,836	0.02%
2021/06/08	19	35.40	29	35.71	35.30	-10	62,526	-0.02%
2021/06/07	41	36.50	35	35.32	35.50	6	62,135	0.01%
2021/06/04	33	36.89	42	37.01	36.75	-9	60,710	-0.01%
2021/06/03	67	36.60	41	36.47	36.40	26	59,195	0.04%
2021/06/02	25	34.99	26	35.13	35.30	-1	57,617	0.00%
2021/06/01	9	33.34	13	33.92	33.75	-4	56,057	-0.01%
2021/05/31	47	33.83	41	33.54	32.90	6	55,610	0.01%
2021/05/28	25	30.53	47	31.45	32.45	-22	54,011	-0.04%
2021/05/27	48	29.79	18	30.28	29.50	30	53,045	0.06%
2021/05/26	22	30.19	26	30.30	30.40	-4	52,601	-0.01%
2021/05/25	28	30.23	30	30.20	30.45	-2	52,218	0.00%
2021/05/24	55	30.20	37	30.26	29.55	18	51,465	0.03%
2021/05/21	15	28.87	20	29.04	29.65	-5	50,876	-0.01%
2021/05/20	51	28.10	62	27.87	27.80	-11	49,833	-0.02%
2021/05/19	47	29.69	13	29.98	29.50	34	48,816	0.07%
2021/05/18	42	27.38	3	28.37	28.40	39	47,309	0.08%
2021/05/17	40	27.03	102.1	26.10	25.85	-62.1	46,170	-0.13%	大賣/
2021/05/14	23.1	29.85	26	29.58	28.70	-3	45,017	-0.01%
2021/05/13	27.1	32.58	25	32.65	31.85	2.1	43,600	0.00%
2021/05/12	48	38.49	46	37.54	35.35	2	41,823	0.00%
2021/05/11	218	39.14	52	39.19	39.25	166	40,308	0.41%	大買/鉅額交易
2021/05/10	7	35.71	38.3	36.63	36.95	-31.3	36,557	-0.09%
2021/05/07	56	33.67	31	33.00	33.60	25	34,999	0.07%
2021/05/06	43	33.57	54	34.28	34.75	-11	33,381	-0.03%
2021/05/05	93	32.07	113	31.25	31.60	-20	31,406	-0.06%	大賣/
2021/05/04	39	32.76	41	31.39	31.05	-2	30,336	-0.01%
2021/05/03	65	35.05	59	35.66	34.45	6	29,190	0.02%
2021/04/29	58	34.17	33	33.90	33.85	25	27,591	0.09%
2021/04/28	23	31.58	22	32.32	32.85	1	25,761	0.00%
2021/04/27	52	29.36	55	29.99	29.90	-3	24,932	-0.01%
2021/04/26	15	28.95	33	29.10	28.80	-18	23,814	-0.08%
2021/04/23	10	28.31	19	27.94	28.00	-9	23,299	-0.04%
2021/04/22	95	29.50	55	29.20	28.10	40	22,716	0.18%
2021/04/21	10	26.97	26	27.06	28.35	-16	20,821	-0.08%
2021/04/20	20	25.11	16	25.35	25.80	4	20,179	0.02%
2021/04/19	72	25.74	33	26.20	26.30	39	19,834	0.20%
2021/04/16	29	24.34	60	24.38	24.85	-31	18,680	-0.17%
2021/04/15	12	23.13	15	23.26	23.15	-3	17,919	-0.02%
2021/04/14	36	22.22	18	22.57	23.10	18	17,842	0.10%
2021/04/13	16	22.51	25	22.53	22.35	-9	17,969	-0.05%
2021/04/12	4	22.39	6	22.33	22.30	-2	18,304	-0.01%
2021/04/09	0	0.00	4	21.50	21.60	-4	19,133	-0.02%
2021/04/08	7	21.94	32	21.48	21.90	-25	19,641	-0.13%
2021/04/07	66	22.36	13	21.84	21.80	53	19,431	0.27%
2021/04/06	13	22.03	10	21.99	22.40	3	18,723	0.02%
2021/04/01	1	20.45	14	20.43	20.40	-13	17,819	-0.07%
2021/03/31	10	20.00	6	20.03	19.90	4	17,789	0.02%
2021/03/30	0	0.00	1	19.80	19.80	-1	17,743	-0.01%
2021/03/29	0	0.00	4	19.68	19.65	-4	17,588	-0.02%
2021/03/24	3	19.17	4.3	19.17	19.05	-1.3	18,403	-0.01%
2021/03/23	6	19.35	0.1	19.35	19.15	5.9	19,070	0.03%
2021/03/19	1	19.40	1	19.15	19.15	0	20,370	0.00%
2021/03/18	2	19.28	0	0.00	19.60	2	20,565	0.01%
2021/03/17	8	19.35	6	19.25	19.20	2	20,635	0.01%
2021/03/15	5	19.87	2	19.80	19.85	3	20,802	0.01%
2021/03/12	13	20.50	2	20.50	20.45	11	20,736	0.05%
2021/03/11	1	19.85	1	19.95	19.85	0	21,177	0.00%
2021/03/10	34	19.98	26	19.85	19.80	8	21,575	0.04%
2021/03/09	6	20.00	7	20.15	20.20	-1	21,528	0.00%
2021/03/08	13	19.78	13	20.00	19.80	0	21,526	0.00%
2021/03/05	16	20.11	14	19.65	19.55	2	21,721	0.01%
2021/03/04	17	20.50	3	20.23	20.00	14	22,034	0.06%
2021/03/02	28	20.39	32	20.01	19.20	-4	21,870	-0.02%
2021/02/26	6	19.80	19	19.96	20.00	-13	21,713	-0.06%
2021/02/25	0	0.00	27	19.75	19.75	-27	21,632	-0.12%
2021/02/23	9	19.54	44	19.52	19.45	-35	21,815	-0.16%
2021/02/22	55	18.62	0	0.00	18.75	55	21,543	0.26%
2021/02/19	0	0.00	7	18.76	18.35	-7	21,611	-0.03%
2021/02/18	3	18.33	3	18.15	18.20	0	21,752	0.00%
2021/02/17	2	17.30	0	0.00	17.80	2	21,638	0.01%
2021/02/05	2	16.95	0	0.00	16.95	2	21,555	0.01%
2021/02/03	4	16.75	4	16.71	16.90	0	21,813	0.00%
2021/02/01	10	16.31	10	16.29	16.20	0	22,245	0.00%
2021/01/29	11	15.99	6	16.00	15.95	5	22,281	0.02%
2021/01/26	2	17.25	0	0.00	17.00	2	22,473	0.01%
2021/01/25	3	17.70	6	17.65	17.80	-3	22,321	-0.01%
2021/01/22	0	0.00	10	16.80	17.30	-10	22,079	-0.05%
2021/01/21	1	16.85	3	16.45	16.80	-2	21,889	-0.01%
2021/01/20	6	16.86	1	16.65	16.70	5	21,739	0.02%
2021/01/19	2	17.65	0	0.00	17.60	2	21,508	0.01%
2021/01/18	9	17.14	6	17.30	17.25	3	21,354	0.01%
2021/01/15	16	17.47	6	17.45	17.65	10	21,092	0.05%
2021/01/14	6	17.95	6	18.05	18.10	0	20,839	0.00%
2021/01/13	26	18.44	12	18.60	18.55	14	20,723	0.07%
2021/01/12	3.2	17.55	1	17.75	17.45	2.2	20,302	0.01%
2021/01/11	5.2	18.26	4	18.34	18.30	1.2	19,988	0.01%
2021/01/08	9	18.14	28	18.46	18.30	-19	19,855	-0.10%
2021/01/07	29	19.02	8	18.93	18.85	21	19,546	0.11%
2021/01/06	31	20.30	28	19.55	19.45	3	19,415	0.02%
2021/01/05	40	20.80	30	20.38	20.60	10	18,858	0.05%
2021/01/04	32	20.51	47	20.55	21.45	-15	18,153	-0.08%
2020/12/31	48	19.11	75	19.25	19.50	-27	16,888	-0.16%
2020/12/30	2	18.65	25	18.45	18.55	-23	16,215	-0.14%
2020/12/29	15	18.70	10	18.45	18.40	5	16,150	0.03%
2020/12/28	26	18.56	6	18.70	18.65	20	15,974	0.13%
2020/12/25	10	18.03	32	18.10	18.10	-22	15,916	-0.14%
2020/12/24	22	18.31	1	18.10	18.10	21	15,701	0.13%
2020/12/23	7	18.25	31	18.26	18.30	-24	15,699	-0.15%
2020/12/22	22	18.31	9	18.52	18.45	13	15,730	0.08%
2020/12/21	11	19.18	7	19.39	19.00	4	15,633	0.03%
2020/12/18	4	19.01	6	19.25	18.80	-2	15,354	-0.01%
2020/12/17	28	18.82	3	19.20	19.20	25	15,254	0.16%
2020/12/16	7	19.15	42	18.68	18.85	-35	14,647	-0.24%
2020/12/15	10	17.89	6	18.45	17.65	4	13,861	0.03%
2020/12/14	27	17.90	31	17.88	17.90	-4	13,673	-0.03%
2020/12/11	1	16.80	0	0.00	17.10	1	13,454	0.01%
2020/12/10	16	17.37	0	0.00	17.45	16	13,349	0.12%
2020/12/09	8	17.66	2	17.70	17.70	6	13,274	0.05%
2020/12/08	1	17.80	0	0.00	17.80	1	13,711	0.01%
2020/12/07	1	18.55	2	19.00	17.90	-1	14,576	-0.01%
2020/12/04	9	18.33	5	18.19	18.40	4	14,060	0.03%
2020/12/03	0	0.00	11	17.41	17.25	-11	13,758	-0.08%
2020/12/02	19	17.76	10	17.52	17.45	9	14,226	0.06%
2020/12/01	37	17.58	5	17.32	17.30	32	15,026	0.21%
2020/11/30	24	18.26	13	18.50	17.95	11	15,421	0.07%
2020/11/27	15	16.66	22	16.55	17.10	-7	14,937	-0.05%
2020/11/26	12	16.46	7	16.16	16.55	5	14,561	0.03%
2020/11/25	3	15.97	3	15.92	15.95	0	14,366	0.00%
2020/11/24	7	15.57	6	15.45	15.40	1	14,158	0.01%
2020/11/23	6	15.83	14	15.76	15.80	-8	14,101	-0.06%
2020/11/20	10	15.95	0	0.00	15.95	10	13,860	0.07%
2020/11/19	55	15.59	61	15.42	15.30	-6	13,751	-0.04%
2020/11/18	6	15.12	3	15.25	15.25	3	13,508	0.02%
2020/11/17	17	15.17	25	15.05	15.20	-8	13,350	-0.06%
2020/11/13	0	0.00	2	14.00	14.00	-2	13,989	-0.01%
2020/11/12	0	0.00	20	14.50	14.05	-20	14,458	-0.14%
2020/11/11	21	14.48	30	14.15	14.60	-9	14,343	-0.06%
2020/11/10	31	14.28	4	14.45	14.10	27	14,122	0.19%
2020/11/09	1	13.85	1	13.85	13.80	0	13,705	0.00%
2020/11/06	6	13.65	8	13.48	13.55	-2	13,784	-0.01%
2020/11/05	30	13.30	41	13.27	13.15	-11	14,373	-0.08%
2020/11/03	0	0.00	3	12.97	12.95	-3	13,849	-0.02%
2020/10/26	0	0.00	4	13.05	13.00	-4	13,625	-0.03%
2020/10/21	0	0.00	5	12.75	13.00	-5	13,566	-0.04%
2020/10/20	0	0.00	5	12.65	12.80	-5	13,480	-0.04%
2020/10/16	18	12.94	35	12.84	12.80	-17	13,626	-0.12%
2020/10/15	13	12.98	10	12.95	12.95	3	13,638	0.02%
2020/10/14	28	13.27	0	0.00	13.15	28	13,563	0.21%
2020/10/13	6	12.74	5	12.65	12.70	1	13,351	0.01%
2020/10/12	4	13.06	5	13.15	13.00	-1	13,575	-0.01%
2020/10/08	0	0.00	1	12.65	12.65	-1	13,228	-0.01%
2020/10/07	0	0.00	2	12.45	12.45	-2	13,165	-0.02%
2020/10/06	3	12.47	1	12.40	12.40	2	13,133	0.02%
2020/09/25	20	12.08	20	11.85	11.70	0	12,950	0.00%
2020/09/24	1	12.30	5	12.05	11.95	-4	12,775	-0.03%
2020/09/23	2	12.73	0	0.00	12.75	2	12,534	0.02%
2020/09/22	6	13.06	6	13.08	13.00	0	12,447	0.00%
2020/09/21	0	0.00	11	13.13	12.95	-11	12,159	-0.09%
2020/09/18	20	13.38	190	13.30	13.30	-170	12,205	-1.39%	大賣/鉅額交易
2020/09/17	95	13.37	19	13.41	13.40	76	12,090	0.63%
2020/09/15	2	13.10	1	13.10	13.10	1	11,942	0.01%
2020/09/14	2	13.10	6	12.94	13.05	-4	11,917	-0.03%
2020/09/11	4	12.96	5	13.50	13.00	-1	11,714	-0.01%
2020/09/10	387	13.33	281	13.54	13.55	106	11,146	0.95%	大買/大賣/鉅額交易
2020/09/09	10	12.40	0	0.00	12.35	10	10,095	0.10%
2020/09/08	3	12.45	1	12.40	12.45	2	10,085	0.02%
2020/09/07	3	13.05	7	12.82	12.90	-4	9,906	-0.04%
2020/09/04	27	12.85	212	12.53	13.00	-185	9,420	-1.96%	大賣/鉅額交易
2020/09/03	200	12.35	0	0.00	12.35	200	8,686	2.30%	大買/鉅額交易
2020/08/31	1	11.60	5	11.42	11.50	-4	7,953	-0.05%
2020/08/28	0	0.00	1	11.35	11.40	-1	8,074	-0.01%
2020/08/27	1	11.25	0	0.00	11.20	1	8,025	0.01%
2020/08/25	0	0.00	1	11.20	11.05	-1	7,801	-0.01%
2020/08/21	1	11.00	6	11.04	10.90	-5	7,552	-0.07%
2020/08/20	5	11.16	6	10.88	10.80	-1	7,453	-0.01%
2020/08/19	34	11.77	12	11.98	11.65	22	7,098	0.31%
2020/08/18	6	10.92	27	11.39	11.55	-21	6,292	-0.33%
2020/08/13	0	0.00	109	10.40	10.30	-109	5,665	-1.92%	大賣/鉅額交易
2020/08/12	100	11.05	91	10.45	10.45	9	5,612	0.16%
2020/08/11	123	11.11	2	10.98	11.15	121	5,261	2.30%	大買/鉅額交易
2020/08/03	5	9.95	5	9.93	9.93	0	4,318	0.00%
2020/07/31	0	0.00	8	10.04	10.10	-8	4,321	-0.19%
2020/07/30	5	9.87	1	10.00	10.00	4	4,321	0.09%
2020/07/29	1	9.85	0	0.00	9.81	1	4,246	0.02%
2020/07/28	2	9.85	7	9.78	9.75	-5	4,242	-0.12%
2020/07/27	2	10.05	4	10.00	9.90	-2	4,214	-0.05%
2020/07/24	2	10.15	4	10.20	10.15	-2	4,202	-0.05%
2020/07/23	4	10.53	52	10.45	10.40	-48	4,152	-1.16%
2020/07/22	63	10.64	1	10.60	10.70	62	4,109	1.51%
2020/07/17	0	0.00	0.3	10.10	10.10	-0.3	3,781	-0.01%
2020/07/16	0	0.00	4	10.38	10.40	-4	3,745	-0.11%
2020/07/08	1	10.05	0	0.00	10.10	1	3,397	0.03%
2020/06/18	1	10.05	7	10.00	10.00	-6	2,672	-0.22%
2020/06/17	0	0.00	22	10.24	10.10	-22	2,645	-0.83%
2020/06/15	30	10.45	2	10.13	10.20	28	2,635	1.06%
2020/06/11	4	10.13	0	0.00	10.05	4	2,469	0.16%
2020/06/10	4	10.17	36	10.77	10.85	-32	2,356	-1.36%
2020/06/09	1	9.99	2	10.10	10.10	-1	2,139	-0.05%
2020/06/08	4	10.04	6	10.00	10.00	-2	2,160	-0.09%
2020/06/05	42	10.22	14	10.13	10.30	28	2,089	1.34%
2020/06/04	13	10.28	2	10.35	10.35	11	1,993	0.55%
2020/03/17	2	7.46	0	0.00	7.41	2	1,396	0.14%
2020/03/13	2	8.06	0	0.00	8.37	2	1,324	0.15%
2020/03/11	3	9.59	0	0.00	9.50	3	1,190	0.25%
2020/02/19	0	0.00	10	10.30	10.30	-10	1,172	-0.85%
2020/02/13	1	10.30	0	0.00	10.30	1	1,213	0.08%
2020/01/31	2	10.40	0	0.00	10.40	2	1,214	0.16%
2020/01/14	0	0.00	5	11.40	11.35	-5	1,219	-0.41%
2020/01/03	2	11.40	0	0.00	11.40	2	1,341	0.15%
2020/01/02	3	11.40	0	0.00	11.40	3	1,334	0.22%
2019/12/25	1	11.45	0	0.00	11.50	1	1,274	0.08%
2019/11/29	0.2	11.30	0	0.00	11.40	0.2	1,213	0.02%
2019/11/25	2	11.50	0	0.00	11.35	2	1,198	0.17%
2019/11/20	0	0.00	5	11.45	11.45	-5	1,218	-0.41%
2019/11/15	2	11.60	0	0.00	11.55	2	1,123	0.18%
2019/10/18	0	0.00	1	11.55	11.65	-1	1,069	-0.09%
2019/09/24	1	12.00	0	0.00	11.95	1	1,172	0.09%
2019/09/17	0	0.00	0	11.90	11.85	0	1,146	0.00%
2019/08/12	1	11.90	0	0.00	11.95	1	1,236	0.08%
2019/08/02	0.1	12.05	0	0.00	12.00	0.1	1,315	0.01%
2019/07/26	0.1	12.30	0	0.00	12.30	0.1	1,362	0.01%
2019/07/25	0.1	12.30	1	12.25	12.30	-0.9	1,370	-0.07%
2019/07/16	6	12.50	5	12.45	12.50	1	1,374	0.07%
2019/05/22	0	0.00	2	12.20	12.10	-2	2,173	-0.09%
2019/05/21	3	12.30	3	12.20	12.20	0	2,195	0.00%
2019/04/29	0	0.00	4	12.30	12.30	-4	1,948	-0.21%
2019/04/18	1	12.00	0	0.00	12.05	1	1,856	0.05%
2019/04/17	4	12.11	0	0.00	12.05	4	1,794	0.22%
2019/04/15	2	12.60	0	0.00	12.20	2	1,533	0.13%
2019/03/28	0	0.00	0.1	13.65	13.75	-0.1	1,119	-0.01%
2019/03/18	0	0.00	60	13.85	13.90	-60	1,063	-5.64%
2019/03/14	10	13.80	0	0.00	13.95	10	1,042	0.96%
2019/03/08	20	13.65	0	0.00	13.65	20	1,055	1.89%
2019/03/04	0	0.00	10	13.50	13.55	-10	1,062	-0.94%
2019/02/26	10	13.85	0	0.00	13.70	10	1,042	0.96%
2019/02/25	30	13.78	0	0.00	13.90	30	1,024	2.93%
2019/02/22	0	0.00	60	13.45	13.50	-60	978	-6.13%
2019/02/21	50	13.33	0	0.00	13.55	50	957	5.22%
2019/01/28	0	0.00	10	13.15	13.15	-10	893	-1.12%
2019/01/17	10	13.15	0	0.00	13.10	10	945	1.06%
2019/01/11	0	0.00	30	13.20	13.10	-30	1,042	-2.88%
2019/01/10	10	13.30	0	0.00	13.30	10	1,044	0.96%
2019/01/09	10	13.10	0	0.00	13.20	10	1,033	0.97%
2018/12/25	0	0.00	1	12.95	12.90	-1	1,177	-0.08%
2018/12/24	20	13.05	0	0.00	13.05	20	1,187	1.68%
2018/11/14	0	0.00	40	13.44	13.40	-40	1,268	-3.15%
2018/11/09	30	13.87	0	0.00	13.95	30	1,289	2.33%
2018/11/07	10	13.40	20	13.25	13.35	-10	1,281	-0.78%
2018/11/02	0	0.00	20	13.50	13.55	-20	1,297	-1.54%
2018/11/01	0	0.00	20	13.25	13.40	-20	1,294	-1.55%
2018/10/31	20	13.30	0	0.00	13.25	20	1,304	1.53%
2018/10/30	10	13.15	0	0.00	13.00	10	1,302	0.77%
2018/10/26	1	13.00	0	0.00	13.05	1	1,328	0.08%
2018/10/24	10	13.35	0	0.00	13.35	10	1,330	0.75%
2018/10/22	20	13.60	0	0.00	13.60	20	1,298	1.54%
2018/10/16	1	13.70	0	0.00	13.65	1	1,253	0.08%
2018/09/28	0	0.00	5	16.40	16.25	-5	1,119	-0.45%
2018/09/14	0	0.00	20	15.88	15.95	-20	1,307	-1.53%
2018/09/10	0	0.00	40	15.26	15.30	-40	1,379	-2.90%
2018/09/07	0	0.00	30	15.85	15.75	-30	1,407	-2.13%
2018/08/29	10	16.50	0	0.00	16.40	10	1,628	0.61%
2018/08/28	10	16.30	0	0.00	16.30	10	1,656	0.60%
2018/08/24	50	16.22	0	0.00	16.10	50	1,742	2.87%
2018/08/21	0	0.00	1	16.20	16.20	-1	1,900	-0.05%
2018/08/07	0	0.00	90	16.61	16.65	-90	2,197	-4.10%
2018/08/03	10	16.90	0	0.00	17.00	10	2,292	0.44%
2018/08/01	10	16.75	0	0.00	16.90	10	2,294	0.44%
2018/07/31	0	0.00	5	16.60	16.60	-5	2,283	-0.22%
2018/07/27	20	16.63	0	0.00	16.65	20	2,314	0.86%
2018/07/24	10	16.40	0	0.00	16.50	10	2,385	0.42%
2018/07/20	0	0.00	10	16.35	16.35	-10	2,441	-0.41%
2018/07/17	10	16.55	0	0.00	16.35	10	2,646	0.38%
2018/07/16	25	16.47	0	0.00	16.45	25	2,743	0.91%
2018/07/06	20	16.10	0	0.00	15.75	20	3,180	0.63%
2018/06/26	0	0.00	40	16.81	16.85	-40	3,549	-1.13%
2018/06/25	40	17.05	0	0.00	17.00	40	3,525	1.13%
2018/06/20	0	0.00	1	17.35	17.30	-1	3,542	-0.03%
2018/06/15	0	0.00	60	17.63	17.65	-60	3,523	-1.70%
2018/06/12	20	18.00	3	17.85	17.80	17	3,540	0.48%
2018/06/11	11	17.80	0	0.00	17.80	11	3,559	0.31%
2018/06/08	13	17.78	0	0.00	17.75	13	3,563	0.36%
2018/06/07	0	0.00	50	17.76	17.75	-50	3,561	-1.40%
2018/06/05	1	18.20	0	0.00	18.05	1	3,529	0.03%
2018/06/04	10	18.15	0	0.00	18.10	10	3,571	0.28%
2018/05/31	61	18.07	0	0.00	18.25	61	3,581	1.70%
2018/05/30	0	0.00	10	17.55	17.55	-10	3,535	-0.28%
2018/05/29	15	18.00	0	0.00	17.95	15	3,538	0.42%
2018/05/28	5	17.95	40	17.85	17.80	-35	3,538	-0.99%
2018/05/25	15	18.18	0	0.00	18.10	15	3,530	0.42%
2018/05/24	40	18.28	0	0.00	18.25	40	3,626	1.10%
2018/05/23	5	18.85	73	18.48	18.25	-68	3,659	-1.86%
2018/05/22	0	0.00	1	18.55	18.55	-1	3,645	-0.03%
2018/05/18	12	19.08	0	0.00	19.05	12	3,653	0.33%
2018/05/16	20	19.48	25	19.20	19.15	-5	3,679	-0.14%
2018/05/15	0	0.00	20	19.30	19.25	-20	3,718	-0.54%
2018/05/14	25	19.75	0	0.00	19.65	25	3,849	0.65%
2018/05/10	10	19.00	0	0.00	18.95	10	3,802	0.26%
2018/05/07	30	19.28	0	0.00	19.35	30	3,919	0.77%
2018/05/04	0	0.00	2	19.05	19.05	-2	4,061	-0.05%
2018/05/03	0	0.00	20	19.10	19.15	-20	4,131	-0.48%
2018/05/02	1	19.50	1	19.60	19.65	0	4,171	0.00%
2018/04/30	12	19.43	0	0.00	19.90	12	4,185	0.29%
2018/04/27	30	19.10	4	19.01	19.20	26	4,185	0.62%
2018/04/26	8	19.37	56	19.16	18.70	-48	4,253	-1.13%
2018/04/25	52	19.21	0	0.00	19.35	52	4,334	1.20%
2018/04/24	0	0.00	21	19.44	18.95	-21	4,450	-0.47%
2018/04/23	0	0.00	60	19.93	20.00	-60	4,427	-1.36%
2018/04/20	10	20.10	2	20.08	20.25	8	4,436	0.18%
2018/04/18	50	19.81	80.6	19.74	19.80	-30.6	4,407	-0.69%
2018/04/17	10	19.60	21	19.60	19.50	-11	4,417	-0.25%
2018/04/13	3.3	19.86	3	19.75	19.50	0.3	4,631	0.01%
2018/04/12	36.5	19.50	21	19.21	19.70	15.5	4,837	0.32%
2018/04/11	46.8	18.96	21	18.95	19.40	25.8	4,830	0.53%
2018/04/10	0	0.00	70	18.36	18.40	-70	4,814	-1.45%
2018/04/02	25	18.35	0	0.00	18.40	25	5,266	0.47%
2018/03/31	10	18.10	37	18.55	18.75	-27	5,749	-0.47%
2018/03/30	20	17.30	1	17.65	17.60	19	5,812	0.33%
2018/03/27	70	17.28	0	0.00	17.30	70	6,348	1.10%
2018/03/26	1	17.00	0	0.00	17.00	1	6,469	0.02%
2018/03/16	3	17.63	0	0.00	17.55	3	6,914	0.04%
2018/03/15	6	18.00	0	0.00	18.00	6	6,959	0.09%
2018/03/14	1	17.75	0	0.00	17.65	1	7,123	0.01%
2018/03/09	1	17.40	0	0.00	17.50	1	7,867	0.01%
2018/03/08	0	0.00	2	17.40	17.30	-2	8,177	-0.02%
2018/02/06	1	16.65	0	0.00	16.65	1	8,508	0.01%
2018/02/05	1	18.55	0	0.00	18.50	1	8,459	0.01%
2018/01/31	0	0.00	1	19.40	19.40	-1	8,381	-0.01%
2018/01/29	0	0.00	37	19.55	19.35	-37	8,320	-0.44%
2018/01/26	0	0.00	1	20.10	20.05	-1	8,167	-0.01%
2018/01/25	1	20.85	1	20.80	20.80	0	8,081	0.00%
2018/01/24	1	20.40	0	0.00	20.60	1	8,025	0.01%
2018/01/23	36	20.48	0	0.00	20.40	36	7,973	0.45%
2018/01/19	1	20.40	0	0.00	20.30	1	7,847	0.01%
2018/01/18	34	20.91	15	20.77	20.70	19	7,726	0.25%
2018/01/16	5	21.93	0	0.00	21.85	5	7,472	0.07%
2018/01/12	10	22.35	7	22.69	22.35	3	7,320	0.04%
2018/01/11	10	22.45	52	22.55	22.50	-42	7,283	-0.58%
2018/01/10	43	22.88	9	23.07	22.85	34	7,221	0.47%
2018/01/09	1	22.05	61	22.17	22.30	-60	6,996	-0.86%
2018/01/08	20	22.54	2	22.30	22.75	18	6,918	0.26%
2018/01/05	50	22.00	2	22.00	22.15	48	6,643	0.72%
2018/01/04	12	22.07	19	21.88	21.85	-7	6,555	-0.11%
2018/01/03	30	22.49	34	22.19	22.00	-4	6,440	-0.06%
2018/01/02	5	22.10	5	22.40	22.15	0	6,224	0.00%