台玻 (1802)-凱基-鳳山券商分點個股進出

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
17.65
漲跌
▲0.55
漲幅
+3.22%
成交量
16,218張
產業
上市玻璃類股
1176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-鳳山券商分點個股進出

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-鳳山券商分點個股進出
凱基-鳳山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
2024/05/23	11	17.61	1	17.60	17.65	10	3,152	0.32%
2024/05/22	1	17.05	0	0.00	17.10	1	2,926	0.03%
2024/05/21	4	17.03	0	0.00	17.05	4	2,930	0.14%
2024/05/17	5	17.17	1	17.25	17.20	4	2,897	0.14%
2024/05/16	1	17.20	5	17.20	17.25	-4	2,956	-0.14%
2024/05/15	0	0.00	0.1	17.20	17.15	-0.1	2,957	0.00%
2024/05/10	0.1	17.10	0	0.00	17.20	0.1	2,958	0.00%
2024/05/06	0	0.00	1	17.35	17.20	-1	2,953	-0.03%
2024/04/29	0	0.00	3	17.23	17.40	-3	2,943	-0.10%
2024/04/26	4	17.01	0	0.00	17.00	4	2,907	0.14%
2024/04/23	0	0.00	6	17.00	17.00	-6	3,013	-0.20%
2024/04/22	3	17.05	0	0.00	16.95	3	3,049	0.10%
2024/04/19	0	0.00	1	16.60	16.60	-1	3,000	-0.03%
2024/04/18	16	17.08	0	0.00	17.05	16	2,920	0.55%
2024/04/16	3	16.75	0	0.00	16.75	3	2,976	0.10%
2024/04/11	0	0.00	61.4	17.30	17.25	-61.4	2,903	-2.11%
2024/04/08	0	0.00	1	17.50	17.40	-1	3,043	-0.03%
2024/04/03	60	17.53	1	17.75	17.20	59	3,017	1.96%
2024/04/02	0	0.00	3	17.20	17.15	-3	2,910	-0.10%
2024/03/28	0	0.00	20	17.15	17.15	-20	2,915	-0.69%
2024/03/27	0.2	17.30	0	0.00	17.30	0.2	2,907	0.01%
2024/03/20	10	17.15	0	0.00	17.25	10	3,274	0.31%
2024/03/18	1	17.10	2	17.35	17.40	-1	3,291	-0.03%
2024/03/15	1	16.95	0	0.00	16.95	1	3,262	0.03%
2024/03/14	0.2	17.40	8	17.36	17.40	-7.8	3,177	-0.25%
2024/03/13	3.3	17.80	0	0.00	17.55	3.3	3,158	0.10%
2024/03/12	0	0.00	3	17.95	17.90	-3	3,104	-0.10%
2024/03/11	1	17.80	5	17.75	17.85	-4	3,101	-0.13%
2024/03/08	1.2	17.77	0	0.00	17.80	1.2	3,125	0.04%
2024/03/07	3	18.08	0	0.00	18.00	3	3,160	0.09%
2024/03/06	6	18.22	0	0.00	18.15	6	3,134	0.19%
2024/02/26	0.2	18.30	0	0.00	18.20	0.2	3,275	0.01%
2024/02/23	0.3	18.45	0	0.00	18.25	0.3	3,320	0.01%
2024/02/22	1	18.60	0	0.00	18.55	1	3,345	0.03%
2024/02/19	0	0.00	7	18.61	18.80	-7	3,433	-0.20%
2024/02/16	0	0.00	1	18.35	18.40	-1	3,496	-0.03%
2024/02/15	2	17.83	5	18.08	18.10	-3	3,485	-0.09%
2024/02/05	11	17.75	10	17.80	17.80	1	3,476	0.03%
2024/01/31	0	0.00	1	18.00	18.00	-1	3,558	-0.03%
2024/01/30	0	0.00	1	18.10	18.15	-1	3,598	-0.03%
2024/01/29	0	0.00	4	18.35	18.45	-4	3,753	-0.11%
2024/01/25	1	18.25	0	0.00	18.15	1	3,851	0.03%
2024/01/23	0	0.00	5	18.10	18.15	-5	3,893	-0.13%
2024/01/19	0	0.00	1	17.85	17.85	-1	3,993	-0.03%
2024/01/18	9	17.71	0	0.00	17.80	9	4,026	0.22%
2024/01/17	1	17.80	0	0.00	17.65	1	4,041	0.02%
2024/01/16	0	0.00	1	18.05	18.05	-1	4,011	-0.02%
2024/01/15	13	18.35	0	0.00	18.35	13	3,977	0.33%
2024/01/11	0	0.00	2	18.35	18.35	-2	4,115	-0.05%
2024/01/10	1	18.65	0	0.00	18.25	1	4,236	0.02%
2024/01/08	0	0.00	12	19.10	19.00	-12	4,229	-0.28%
2024/01/05	0	0.00	1	19.00	18.95	-1	4,267	-0.02%
2024/01/04	0	0.00	5	18.80	18.75	-5	4,373	-0.11%
2024/01/03	1	18.90	30	19.35	18.90	-29	4,616	-0.63%
2024/01/02	0	0.00	3	19.35	19.20	-3	4,533	-0.07%
2023/12/28	0	0.00	13	19.15	19.10	-13	4,836	-0.27%
2023/12/27	0	0.00	1	19.00	19.00	-1	5,055	-0.02%
2023/12/22	3	18.75	0	0.00	18.70	3	5,404	0.06%
2023/12/21	1	18.80	0	0.00	18.80	1	5,468	0.02%
2023/12/18	1	19.15	1	19.25	19.00	0	5,621	0.00%
2023/12/15	4	19.06	2	19.00	19.05	2	5,813	0.03%
2023/12/13	1	18.65	0	0.00	18.60	1	5,804	0.02%
2023/12/12	10	18.60	0	0.00	18.65	10	6,074	0.16%
2023/12/11	1	18.60	0	0.00	18.60	1	6,176	0.02%
2023/12/07	13	18.79	0	0.00	18.70	13	6,314	0.21%
2023/12/06	0	0.00	1	19.05	19.00	-1	6,646	-0.02%
2023/12/05	11	19.00	5	18.98	18.95	6	6,946	0.09%
2023/12/04	4	19.15	2	19.20	19.15	2	7,189	0.03%
2023/12/01	4	18.95	0	0.00	18.95	4	7,678	0.05%
2023/11/30	2	19.05	1	19.00	18.95	1	7,950	0.01%
2023/11/29	10	18.91	0.1	19.00	18.90	9.9	9,346	0.11%
2023/11/28	0	0.00	8	19.05	19.10	-8	10,723	-0.07%
2023/11/27	1	18.85	0	0.00	18.75	1	11,515	0.01%
2023/11/24	1	18.95	0	0.00	18.95	1	12,082	0.01%
2023/11/21	3	19.10	1	19.25	19.10	2	12,363	0.02%
2023/11/17	0	0.00	1	19.25	19.30	-1	12,470	-0.01%
2023/11/16	1	19.50	4	19.46	19.35	-3	12,515	-0.02%
2023/11/15	0	0.00	1	19.10	19.35	-1	12,584	-0.01%
2023/11/14	2	18.90	1	19.00	18.90	1	12,577	0.01%
2023/11/13	3	18.72	0	0.00	18.85	3	12,908	0.02%
2023/11/10	1	18.85	1	19.00	18.75	0	13,270	0.00%
2023/11/08	0	0.00	1	19.20	19.05	-1	13,891	-0.01%
2023/11/06	0	0.00	9	19.03	19.00	-9	14,887	-0.06%
2023/11/03	0	0.00	9	18.83	18.85	-9	15,219	-0.06%
2023/10/27	0	0.00	1	18.75	18.65	-1	19,139	-0.01%
2023/10/25	2	18.58	0	0.00	18.60	2	21,343	0.01%
2023/10/24	1	18.15	1	18.45	18.60	0	21,835	0.00%
2023/10/23	4	18.08	1	18.25	18.10	3	21,796	0.01%
2023/10/20	2	17.88	1	17.95	18.20	1	21,811	0.00%
2023/10/18	5	18.16	0	0.00	18.15	5	21,796	0.02%
2023/10/13	7	18.71	0	0.00	18.75	7	21,721	0.03%
2023/10/12	2	18.78	1	18.90	18.90	1	21,701	0.00%
2023/10/11	0	0.00	2	19.25	18.85	-2	21,606	-0.01%
2023/10/06	2	19.10	0	0.00	19.05	2	21,398	0.01%
2023/10/04	5	18.88	12	18.85	18.85	-7	21,425	-0.03%
2023/10/03	3	20.00	3	19.35	19.35	0	21,214	0.00%
2023/10/02	15	19.42	15	19.23	19.50	0	21,023	0.00%
2023/09/28	0	0.00	1	19.05	19.10	-1	20,999	0.00%
2023/09/27	1	19.15	4	19.11	19.00	-3	21,036	-0.01%
2023/09/26	1	19.65	4	19.40	19.30	-3	21,017	-0.01%
2023/09/25	3	19.48	2	19.45	19.45	1	21,001	0.00%
2023/09/21	9	19.51	3	19.40	19.40	6	21,117	0.03%
2023/09/20	7	19.92	6	20.15	19.70	1	21,180	0.00%
2023/09/19	20	20.09	7	19.99	20.00	13	21,164	0.06%
2023/09/18	1	19.60	2	19.50	19.55	-1	21,941	0.00%
2023/09/15	11	19.47	1	19.40	19.35	10	22,454	0.04%
2023/09/14	1	19.75	7	19.96	20.00	-6	22,853	-0.03%
2023/09/13	1	19.35	1	19.65	19.60	0	23,796	0.00%
2023/09/12	2	19.33	2	19.40	19.40	0	24,876	0.00%
2023/09/11	5	19.47	3	19.50	19.25	2	25,065	0.01%
2023/09/08	5	19.75	0	0.00	19.65	5	24,880	0.02%
2023/09/07	1	19.70	0	0.00	19.50	1	24,694	0.00%
2023/09/06	4	20.10	0	0.00	20.10	4	24,551	0.02%
2023/09/05	4	21.19	2	21.35	21.10	2	24,125	0.01%
2023/09/04	24.1	21.39	28	21.30	21.20	-3.9	23,910	-0.02%
2023/09/01	19	21.34	31	21.24	21.65	-12	22,592	-0.05%
2023/08/31	23	20.23	18.1	20.32	19.70	4.9	21,260	0.02%
2023/08/30	5	19.91	31	19.89	20.35	-26	20,606	-0.13%
2023/08/29	0.1	18.85	1	19.05	18.75	-1	20,097	0.00%
2023/08/25	2	17.95	0	0.00	18.55	2	19,961	0.01%
2023/08/24	5	18.28	0	0.00	18.30	5	19,799	0.03%
2023/08/23	2	18.68	1	18.65	18.50	1	19,704	0.01%
2023/08/21	9	18.76	2	18.80	18.80	7	19,712	0.04%
2023/08/18	2	19.27	0	0.00	19.15	2	19,649	0.01%
2023/08/17	2	19.18	0	0.00	19.35	2	19,589	0.01%
2023/08/16	6	19.38	15	19.13	18.95	-9	19,280	-0.05%
2023/08/15	17	20.21	1	20.20	20.05	16	18,970	0.08%
2023/08/14	5	20.60	12	20.58	20.20	-7	18,723	-0.04%
2023/08/11	7	21.36	5	21.60	21.05	2	18,470	0.01%
2023/08/10	10	21.65	10	21.29	21.15	0	18,115	0.00%
2023/08/09	11	22.13	6	22.24	22.50	5	17,483	0.03%
2023/08/08	24	22.58	24	22.61	22.00	0	17,035	0.00%
2023/08/07	17	21.54	42	21.64	22.05	-25	16,532	-0.15%
2023/08/04	48	21.73	15	21.46	21.80	33	16,023	0.21%
2023/08/02	15.5	21.00	15	21.03	20.80	0.5	15,171	0.00%
2023/08/01	30	21.87	24	22.23	21.40	6	14,494	0.04%
2023/07/31	9	21.35	52	21.05	21.60	-43	13,227	-0.33%
2023/07/28	32.2	19.79	15	19.59	19.80	17.2	11,790	0.15%
2023/07/27	1	18.20	17	19.11	19.30	-16	11,040	-0.14%
2023/07/26	10	17.80	2	18.00	17.90	8	10,669	0.07%
2023/07/25	2	17.60	0	0.00	17.70	2	10,664	0.02%
2023/07/24	0	0.00	2	17.45	17.45	-2	10,671	-0.02%
2023/07/21	0	0.00	1	17.90	17.90	-1	10,633	-0.01%
2023/07/20	1	17.85	0	0.00	18.10	1	10,707	0.01%
2023/07/19	2	17.80	0	0.00	17.70	2	10,741	0.02%
2023/07/17	5	18.02	0	0.00	18.10	5	10,857	0.05%
2023/07/13	13	17.90	0	0.00	17.85	13	11,020	0.12%
2023/07/12	10	18.00	0	0.00	17.90	10	11,027	0.09%
2023/07/11	2	18.05	1	18.25	18.05	1	11,009	0.01%
2023/07/07	5	18.25	1	18.40	18.25	4	10,952	0.04%
2023/07/06	1	18.50	0	0.00	18.35	1	10,909	0.01%
2023/07/05	3	19.03	0	0.00	18.90	3	10,753	0.03%
2023/07/04	3	19.12	2	19.10	19.00	1	10,667	0.01%
2023/07/03	1	19.40	0	0.00	19.20	1	10,603	0.01%
2023/06/30	1	19.40	0	0.00	19.30	1	10,571	0.01%
2023/06/29	0	0.00	5	19.50	19.55	-5	10,513	-0.05%
2023/06/28	6	19.63	1	19.75	19.75	5	10,379	0.05%
2023/06/27	2	19.95	2	19.93	19.90	0	10,241	0.00%
2023/06/26	14	19.75	12	19.85	20.10	2	10,064	0.02%
2023/06/20	8	19.41	1	19.50	19.20	7	8,509	0.08%
2023/06/19	8	20.48	13	20.47	20.10	-5	7,850	-0.06%
2023/06/16	28	19.84	36	19.92	20.10	-8	6,810	-0.12%
2023/06/15	4	18.19	2	18.25	18.40	2	5,646	0.04%
2023/06/14	7	17.88	6	18.05	17.90	1	5,435	0.02%
2023/06/13	6	17.78	5	18.08	18.05	1	5,265	0.02%
2023/06/12	7	17.75	0	0.00	17.75	7	5,178	0.14%
2023/06/08	1	18.50	0	0.00	18.40	1	4,928	0.02%
2023/06/06	1	18.70	2	19.05	18.65	-1	4,884	-0.02%
2023/06/05	0	0.00	1	18.85	19.05	-1	4,829	-0.02%
2023/06/02	0	0.00	15	18.55	18.55	-15	4,650	-0.32%
2023/06/01	1	18.35	7	18.39	18.45	-6	4,565	-0.13%
2023/05/30	4	18.50	0	0.00	18.50	4	4,543	0.09%
2023/05/26	6	18.35	0	0.00	18.30	6	4,488	0.13%
2023/05/25	6	18.65	11	18.60	18.65	-5	4,433	-0.11%
2023/05/24	2	18.60	0	0.00	18.65	2	4,402	0.05%
2023/05/23	0	0.00	1	18.90	19.00	-1	4,360	-0.02%
2023/05/22	3	19.10	0	0.00	19.05	3	4,315	0.07%
2023/05/19	12	18.96	0	0.00	18.95	12	4,281	0.28%
2023/05/18	1	19.00	1	19.05	19.05	0	4,230	0.00%
2023/05/15	1	18.20	0	0.00	18.35	1	4,071	0.02%
2023/05/12	2	18.60	0	0.00	18.75	2	4,039	0.05%
2023/05/11	2	18.60	0	0.00	18.50	2	3,990	0.05%
2023/05/10	11	18.88	2	18.90	18.95	9	3,940	0.23%
2023/05/09	3	19.03	0	0.00	18.90	3	3,900	0.08%
2023/05/08	2	19.05	0	0.00	19.05	2	3,874	0.05%
2023/05/04	1	19.65	1	19.65	19.50	0	3,812	0.00%
2023/05/02	4	19.30	0	0.00	19.50	4	3,840	0.10%
2023/04/25	5	20.30	5	20.90	20.45	0	3,877	0.00%
2023/04/24	1	20.65	1	20.50	20.50	0	3,807	0.00%
2023/04/20	5	20.30	6	20.87	20.30	-1	3,665	-0.03%
2023/04/19	0	0.00	6	21.00	21.15	-6	3,577	-0.17%
2023/04/17	2	20.95	4	20.89	20.85	-2	3,499	-0.06%
2023/04/14	3	20.73	1	20.70	20.60	2	3,460	0.06%
2023/04/13	1	20.55	1	20.65	20.45	0	3,496	0.00%
2023/04/06	3	20.15	0	0.00	20.10	3	3,989	0.08%
2023/03/30	2	20.75	0	0.00	20.85	2	4,621	0.04%
2023/03/29	3	20.63	15	20.93	20.95	-12	5,420	-0.22%
2023/03/28	3	20.57	0	0.00	20.40	3	6,068	0.05%
2023/03/27	14	20.71	8	20.59	20.70	6	6,993	0.09%
2023/03/24	5	20.45	0	0.00	20.50	5	7,598	0.07%
2023/03/23	2	20.60	0	0.00	20.60	2	7,711	0.03%
2023/03/17	1	20.20	0	0.00	20.45	1	8,435	0.01%
2023/03/15	0	0.00	4	21.05	21.05	-4	8,892	-0.04%
2023/03/14	1	20.95	13	20.90	20.95	-12	9,141	-0.13%
2023/03/13	0	0.00	1	21.15	21.15	-1	9,607	-0.01%
2023/03/10	2	21.30	0	0.00	21.20	2	9,672	0.02%
2023/03/08	1	22.20	0	0.00	22.20	1	9,749	0.01%
2023/03/03	3	22.30	0	0.00	22.45	3	9,960	0.03%
2023/03/01	3	22.83	5	22.70	22.70	-2	10,490	-0.02%
2023/02/21	1	23.50	2	23.60	23.60	-1	11,242	-0.01%
2023/02/20	10	23.30	5	23.37	23.40	5	11,426	0.04%
2023/02/17	0.1	23.40	0	0.00	23.30	0.1	11,558	0.00%
2023/02/16	0	0.00	2	23.40	23.35	-2	11,834	-0.02%
2023/02/15	2	23.23	0	0.00	23.25	2	12,018	0.02%
2023/02/13	1	22.85	0	0.00	22.85	1	12,287	0.01%
2023/02/07	3.1	23.05	0	0.00	23.05	3.1	12,965	0.02%
2023/02/01	1	23.20	1	23.35	23.35	0	13,510	0.00%
2023/01/31	0	0.00	2	23.18	23.35	-2	13,711	-0.01%
2023/01/30	0.1	22.75	0	0.00	22.75	0.1	13,662	0.00%
2023/01/16	0	0.00	6	22.39	22.20	-6	13,690	-0.04%
2023/01/13	0	0.00	1	22.65	22.55	-1	13,763	-0.01%
2023/01/12	0.1	22.50	1	22.60	22.65	-0.9	14,051	-0.01%
2023/01/11	0	0.00	1	22.40	22.40	-1	14,232	-0.01%
2023/01/10	1	22.30	0	0.00	22.30	1	14,424	0.01%
2023/01/06	6	22.17	0	0.00	22.15	6	14,522	0.04%
2023/01/04	0	0.00	1	21.40	21.45	-1	14,564	-0.01%
2022/12/30	3.1	21.41	0	0.00	21.25	3.1	14,656	0.02%
2022/12/29	1	22.20	1	21.90	21.50	0	14,687	0.00%
2022/12/28	3	22.37	2	22.28	22.15	1	14,683	0.01%
2022/12/27	0.1	21.50	2	21.83	21.75	-1.9	14,790	-0.01%
2022/12/26	2	21.15	2	21.45	21.60	0	14,892	0.00%
2022/12/23	2	21.18	1	21.20	21.20	1	14,861	0.01%
2022/12/22	2	21.18	2	21.35	21.15	0	14,763	0.00%
2022/12/21	6	20.89	5	21.14	21.20	1	14,297	0.01%
2022/12/20	3	21.49	2	21.75	21.30	1	13,524	0.01%
2022/12/19	21	22.11	1	23.15	21.95	20	12,881	0.16%
2022/12/16	0.1	25.15	30	24.70	24.35	-29.9	11,952	-0.25%
2022/12/15	0.1	25.00	0	0.00	25.05	0.1	11,357	0.00%
2022/12/14	0	0.00	8	25.06	25.10	-8	11,272	-0.07%
2022/12/13	2	25.00	1	25.20	24.55	1	11,092	0.01%
2022/12/09	12	24.40	2	24.90	24.60	10	10,731	0.09%
2022/12/08	0	0.00	1.1	24.14	24.45	-1.1	10,503	-0.01%
2022/12/07	5.1	24.62	9	24.56	24.70	-3.9	10,286	-0.04%
2022/12/06	2	24.30	12	24.39	23.90	-10	9,962	-0.10%
2022/12/05	39	24.70	2	24.45	23.70	37	9,692	0.38%
2022/12/02	1	23.80	0	0.00	23.90	1	9,215	0.01%
2022/12/01	0	0.00	1	23.80	23.40	-1	9,159	-0.01%
2022/11/30	1	23.30	0	0.00	23.25	1	9,077	0.01%
2022/11/28	0	0.00	2	23.30	23.40	-2	8,888	-0.02%
2022/11/25	2	23.85	17.4	24.33	23.55	-15.4	8,842	-0.17%
2022/11/24	13	23.32	13	23.55	23.65	0	8,705	0.00%
2022/11/23	2	24.80	1	25.04	24.70	1	8,353	0.01%
2022/11/22	14	24.67	16	24.33	24.70	-2	8,208	-0.02%
2022/11/21	4	24.13	5	23.98	24.10	-1	7,856	-0.01%
2022/11/18	0	0.00	21	23.55	23.45	-21	7,681	-0.27%
2022/11/17	10	23.05	2	22.85	23.10	8	7,551	0.11%
2022/11/16	11	23.46	33	23.71	23.45	-22	7,380	-0.30%
2022/11/15	2	23.60	18	23.64	23.75	-16	7,175	-0.22%
2022/11/14	10.1	23.50	281	23.50	23.40	-270.9	7,049	-3.84%	大賣/鉅額交易
2022/11/11	5	23.01	1	23.15	23.15	4	6,764	0.06%
2022/11/10	0	0.00	1	22.35	22.50	-1	6,583	-0.02%
2022/11/09	1	22.15	3	21.97	22.30	-2	6,459	-0.03%
2022/11/08	3	21.57	22	21.74	21.50	-19	6,284	-0.30%
2022/11/07	1	22.10	5	21.96	22.05	-4	6,191	-0.06%
2022/11/04	1	21.30	42	20.59	21.50	-41	6,007	-0.68%
2022/11/03	29.2	20.46	2	20.30	20.45	27.1	5,758	0.47%
2022/11/02	12	21.13	1	20.90	20.80	11	5,641	0.19%
2022/11/01	0	0.00	3	21.00	21.00	-3	5,505	-0.05%
2022/10/28	2	20.65	4	20.63	20.55	-2	5,252	-0.04%
2022/10/27	0	0.00	3	20.02	20.40	-3	5,038	-0.06%
2022/10/26	1.1	19.45	0	0.00	19.40	1.1	4,816	0.02%
2022/10/24	1.1	19.44	1	19.55	19.25	0.1	4,635	0.00%
2022/10/21	0	0.00	0	19.40	18.95	0	4,517	0.00%
2022/10/20	0	0.00	0.1	18.80	19.50	-0.1	4,402	0.00%
2022/10/19	9	19.42	2.1	19.60	19.30	6.9	4,063	0.17%
2022/10/18	7	18.98	5	18.99	19.25	2	3,832	0.05%
2022/10/14	0	0.00	21	18.05	18.05	-21	3,561	-0.59%
2022/10/13	1	17.60	1	17.25	17.05	0	3,498	0.00%
2022/10/12	1	18.30	1	18.45	18.20	0	3,403	0.00%
2022/10/11	0	0.00	2	18.50	18.55	-2	3,320	-0.06%
2022/10/07	0	0.00	1	18.90	18.95	-1	3,236	-0.03%
2022/10/06	1	18.70	1	18.80	18.70	0	3,172	0.00%
2022/10/05	1	18.80	9	19.02	18.90	-8	3,097	-0.26%
2022/10/04	5	18.93	7	18.83	18.85	-2	2,969	-0.07%
2022/10/03	1	17.55	18	17.91	18.30	-17	2,724	-0.62%
2022/09/30	0	0.00	1	17.20	17.45	-1	2,535	-0.04%
2022/09/29	1	16.95	1	17.10	17.00	0	2,494	0.00%
2022/09/28	2	16.55	0	0.00	16.55	2	2,438	0.08%
2022/09/27	3	16.95	10	16.92	16.95	-7	2,397	-0.29%
2022/09/21	3	17.05	4	16.88	17.05	-1	2,515	-0.04%
2022/09/16	5	16.60	0	0.00	16.60	5	2,833	0.18%
2022/09/15	1	16.80	10	16.85	16.85	-9	2,865	-0.31%
2022/09/13	1	17.25	3	17.23	17.10	-2	2,947	-0.07%
2022/09/08	4	16.60	0	0.00	16.65	4	3,104	0.13%
2022/09/07	9	16.59	0	0.00	16.50	9	3,131	0.29%
2022/09/01	5	17.25	0	0.00	17.20	5	3,231	0.15%
2022/08/25	1	17.95	0	0.00	17.90	1	3,156	0.03%
2022/08/22	2	17.85	1	17.90	17.90	1	3,319	0.03%
2022/08/19	1	18.00	0	0.00	18.10	1	3,371	0.03%
2022/08/15	0	0.00	10	17.95	18.10	-10	3,412	-0.29%
2022/08/12	0	0.00	1	17.70	18.00	-1	3,409	-0.03%
2022/08/08	1	17.15	0	0.00	17.20	1	3,446	0.03%
2022/08/02	1.1	17.52	4	17.45	17.45	-2.9	3,590	-0.08%
2022/08/01	0	0.00	5	17.90	17.90	-5	3,634	-0.14%
2022/07/27	1	17.40	1	17.65	17.55	0	3,670	0.00%
2022/07/22	1.1	17.50	2	17.53	17.50	-0.9	3,777	-0.03%
2022/07/20	3	17.90	3	17.75	17.65	0	3,927	0.00%
2022/07/14	0	0.00	10	17.30	17.25	-10	4,165	-0.24%
2022/07/07	0	0.00	4	17.34	17.65	-4	4,239	-0.09%
2022/07/06	0	0.00	2	17.20	17.20	-2	4,347	-0.05%
2022/07/05	0	0.00	1	17.70	17.90	-1	4,418	-0.02%
2022/07/04	0	0.00	2	17.30	17.60	-2	4,454	-0.04%
2022/07/01	6	17.15	0	0.00	17.05	6	4,541	0.13%
2022/06/30	2	17.70	1	18.10	17.85	1	4,509	0.02%
2022/06/29	1	18.50	1	18.60	18.55	0	4,453	0.00%
2022/06/28	10	18.84	1	18.80	18.75	9	4,464	0.20%
2022/06/27	1	20.75	0	0.00	21.10	1	4,418	0.02%
2022/06/21	5.2	20.64	0	0.00	20.70	5.2	4,483	0.12%
2022/06/20	1	19.80	1	19.70	19.70	0	4,567	0.00%
2022/06/17	5	20.30	0	0.00	20.30	5	4,544	0.11%
2022/06/16	1	20.75	0	0.00	20.70	1	4,611	0.02%
2022/06/13	15	21.09	0	0.00	21.05	15	4,962	0.30%
2022/06/10	1	22.00	0	0.00	22.00	1	5,044	0.02%
2022/06/09	0	0.00	5	22.10	22.20	-5	5,192	-0.10%
2022/05/31	0	0.00	5	22.40	22.80	-5	6,748	-0.07%
2022/05/30	1	21.95	1	22.15	22.30	0	6,723	0.00%
2022/05/24	0	0.00	1	21.50	20.95	-1	6,891	-0.01%
2022/05/16	0	0.00	3	20.75	20.65	-3	7,132	-0.04%
2022/05/13	5	20.40	0	0.00	20.55	5	7,217	0.07%
2022/05/12	1	20.25	0	0.00	20.20	1	7,256	0.01%
2022/05/10	0	0.00	1	20.95	21.20	-1	7,253	-0.01%
2022/05/09	7.1	21.68	2	21.60	21.50	5.1	7,309	0.07%
2022/05/06	7	22.35	0	0.00	22.35	7	7,339	0.10%
2022/05/05	6	22.93	0	0.00	22.85	6	7,421	0.08%
2022/05/03	0.1	22.35	1	22.40	22.40	-0.9	7,514	-0.01%
2022/04/29	0	0.00	5	22.60	22.45	-5	7,590	-0.07%
2022/04/27	5.5	21.70	6	21.73	21.70	-0.5	7,767	-0.01%
2022/04/25	2.2	22.80	0	0.00	22.75	2.2	7,828	0.03%
2022/04/21	2	24.10	2	23.93	23.75	0	7,871	0.00%
2022/04/20	4	23.33	0	0.00	23.00	4	7,821	0.05%
2022/04/19	0	0.00	1	23.45	23.45	-1	7,850	-0.01%
2022/04/18	0.1	23.10	2	23.10	23.10	-2	7,845	-0.02%
2022/04/15	4.1	23.80	0	0.00	23.75	4.1	7,805	0.05%
2022/04/13	1	24.20	48	24.40	24.15	-47	7,895	-0.60%
2022/04/12	58	24.02	2	24.00	24.00	56	7,893	0.71%
2022/04/11	10	24.83	0	0.00	24.75	10	7,825	0.13%
2022/04/08	0	0.00	2	25.00	25.10	-2	7,755	-0.03%
2022/04/07	1	25.30	1	24.60	24.60	0	7,747	0.00%
2022/04/01	1	25.35	1	25.25	25.50	0	7,671	0.00%
2022/03/31	6	25.45	4	25.30	25.20	2	7,687	0.03%
2022/03/30	5	25.65	4.5	25.73	25.75	0.5	7,653	0.01%
2022/03/29	0	0.00	2.5	25.56	25.70	-2.5	7,636	-0.03%
2022/03/28	16	24.82	8	25.00	25.00	8	7,604	0.11%
2022/03/25	1	25.15	20	25.30	25.30	-19	7,626	-0.25%
2022/03/24	2	25.35	0	0.00	25.40	2	7,629	0.03%
2022/03/23	11	25.80	19	25.80	25.75	-8	7,666	-0.10%
2022/03/22	4	25.40	0	0.00	25.45	4	7,605	0.05%
2022/03/21	0	0.00	1	25.55	25.50	-1	7,573	-0.01%
2022/03/18	6	24.85	0	0.00	25.50	6	7,575	0.08%
2022/03/16	18	24.50	0	0.00	24.30	18	7,507	0.24%
2022/03/15	4	24.50	1	24.55	24.30	3	7,440	0.04%
2022/03/14	17	24.73	0	0.00	24.70	17	7,381	0.23%
2022/03/11	1	24.35	1	24.55	24.50	0	7,372	0.00%
2022/03/10	2	23.60	6	24.08	24.10	-4	7,183	-0.06%
2022/03/09	2	23.50	1.1	23.21	23.25	0.9	6,984	0.01%
2022/03/08	46.1	24.22	50	24.22	23.40	-3.9	6,901	-0.06%
2022/03/07	38	22.66	2	22.90	22.80	36	6,296	0.57%
2022/03/03	0.1	23.70	0	0.00	23.60	0.1	6,439	0.00%
2022/03/02	0	0.00	10	23.60	23.65	-10	6,537	-0.15%
2022/03/01	67	23.15	2	23.20	23.45	65	6,689	0.97%
2022/02/24	2	22.70	0	0.00	22.70	2	6,924	0.03%
2022/02/23	2	23.35	2	23.45	23.35	0	6,976	0.00%
2022/02/21	3.2	23.54	2	23.63	23.70	1.2	7,369	0.02%
2022/02/16	2.1	22.95	3	22.90	22.95	-0.9	7,787	-0.01%
2022/02/15	28	22.63	0	0.00	22.50	28	8,320	0.34%
2022/02/14	95.1	23.44	4	23.50	22.90	91.1	8,915	1.02%
2022/02/11	2	23.60	0	0.00	23.65	2	9,052	0.02%
2022/02/09	28.1	23.79	0	0.00	24.05	28.1	9,543	0.29%
2022/02/08	1	23.75	2	23.90	24.00	-1	9,493	-0.01%
2022/02/07	10	23.40	0	0.00	23.75	10	9,520	0.11%
2022/01/26	2	23.05	0	0.00	23.05	2	9,509	0.02%
2022/01/25	2	23.28	0	0.00	23.10	2	9,610	0.02%
2022/01/24	10	23.40	0	0.00	23.65	10	9,596	0.10%
2022/01/21	1	24.85	0	0.00	24.35	1	9,579	0.01%
2022/01/19	2	24.85	3	24.97	25.20	-1	9,477	-0.01%
2022/01/18	3	24.80	0	0.00	24.65	3	9,465	0.03%
2022/01/14	30	25.10	0	0.00	24.90	30	9,633	0.31%
2022/01/13	3	25.42	2	25.58	25.40	1	9,643	0.01%
2022/01/12	2	25.35	1	25.15	25.20	1	9,739	0.01%
2022/01/11	1	25.85	0	0.00	25.65	1	9,892	0.01%
2022/01/04	1	26.20	0	0.00	26.20	1	10,473	0.01%
2022/01/03	0.1	26.70	0	0.00	26.60	0.1	10,577	0.00%
2021/12/30	1	26.75	0	0.00	26.75	1	10,812	0.01%
2021/12/29	0	0.00	1	26.60	26.75	-1	11,036	-0.01%
2021/12/28	1.1	26.89	1	26.75	26.75	0.1	11,273	0.00%
2021/12/24	1	26.60	2	26.65	26.60	-1	11,889	-0.01%
2021/12/23	6	26.58	3	26.70	26.55	3	12,089	0.02%
2021/12/22	10	26.59	14	26.52	26.40	-4	12,239	-0.03%
2021/12/21	2.1	25.58	3	25.82	26.10	-0.9	12,467	-0.01%
2021/12/20	1	26.25	1	26.15	26.00	0	12,613	0.00%
2021/12/17	0	0.00	3	26.05	25.80	-3	12,888	-0.02%
2021/12/16	1	25.40	1	25.45	25.50	0	13,033	0.00%
2021/12/15	1.1	25.60	3	25.65	25.55	-1.9	13,317	-0.01%
2021/12/14	6.1	26.14	6	25.75	25.60	0.1	13,554	0.00%
2021/12/13	3.1	26.20	1	26.05	26.05	2.1	13,652	0.02%
2021/12/10	6	26.35	10	26.25	26.15	-4	13,798	-0.03%
2021/12/09	3	27.13	1	26.95	26.90	2	13,923	0.01%
2021/12/08	11	27.09	0	0.00	26.90	11	14,150	0.08%
2021/12/07	0	0.00	3	27.10	26.95	-3	14,306	-0.02%
2021/12/06	0	0.00	3	26.83	26.90	-3	14,510	-0.02%
2021/12/03	2.1	26.55	0	0.00	26.55	2.1	14,604	0.01%
2021/12/02	3	26.42	1	26.65	26.35	2	14,703	0.01%
2021/11/30	0.1	26.75	2	26.70	26.70	-1.9	14,958	-0.01%
2021/11/26	2	26.50	8	26.42	26.40	-6	15,271	-0.04%
2021/11/25	10	26.80	0	0.00	26.60	10	15,658	0.06%
2021/11/24	1	27.10	11	26.82	27.00	-10	15,961	-0.06%
2021/11/23	13	27.14	4	27.03	26.95	9	16,079	0.06%
2021/11/22	13	27.37	17	27.28	27.35	-4	16,256	-0.02%
2021/11/19	0	0.00	15	26.70	26.50	-15	16,278	-0.09%
2021/11/18	4.1	27.31	1	27.60	27.05	3.1	16,436	0.02%
2021/11/17	0.1	27.10	1	26.90	26.90	-0.9	16,658	-0.01%
2021/11/16	8	27.34	0	0.00	27.05	8	16,949	0.05%
2021/11/15	13	27.96	23	27.82	27.50	-10	17,404	-0.06%
2021/11/12	12	28.25	0	0.00	27.80	12	17,801	0.07%
2021/11/11	23.1	28.73	8	28.89	29.05	15.1	17,703	0.09%
2021/11/10	3	28.18	3	27.93	27.80	0	17,393	0.00%
2021/11/09	19	27.98	17	27.76	27.75	2	17,732	0.01%
2021/11/08	11	28.08	7	28.21	28.65	4	17,604	0.02%
2021/11/05	7.2	27.68	0	0.00	27.75	7.2	17,811	0.04%
2021/11/04	4.1	27.50	0	0.00	27.45	4.1	18,290	0.02%
2021/11/03	2	27.60	0	0.00	27.65	2	18,493	0.01%
2021/11/02	3.1	28.14	0	0.00	27.40	3.1	18,915	0.02%
2021/11/01	2.1	27.48	0	0.00	27.85	2.1	19,148	0.01%
2021/10/28	1	27.25	0	0.00	27.50	1	19,508	0.01%
2021/10/27	1	27.50	0	0.00	27.70	1	19,733	0.01%
2021/10/26	4	28.10	1	28.20	27.95	3	20,168	0.01%
2021/10/25	1	28.10	0	0.00	28.10	1	20,599	0.00%
2021/10/22	2.1	27.45	11	27.49	27.20	-8.9	21,288	-0.04%
2021/10/21	7	28.63	0	0.00	28.55	7	22,008	0.03%
2021/10/20	2	27.98	1	28.15	28.35	1	22,615	0.00%
2021/10/19	4	28.36	2.1	28.30	28.35	1.9	23,093	0.01%
2021/10/18	0.2	27.55	1	27.40	27.60	-0.8	24,006	0.00%
2021/10/15	6	27.96	16	27.63	27.75	-10	25,115	-0.04%
2021/10/14	21	27.31	23	27.12	27.25	-2	25,970	-0.01%
2021/10/13	11	26.53	11	27.27	26.40	0	27,156	0.00%
2021/10/12	7	26.71	3	27.10	27.10	4	28,949	0.01%
2021/10/08	4	28.36	0	0.00	27.50	4	29,958	0.01%
2021/10/07	5	27.68	7	27.41	27.75	-2	32,130	-0.01%
2021/10/06	0	0.00	7	28.11	26.95	-7	33,230	-0.02%
2021/10/05	5.1	27.39	15	27.54	27.90	-9.9	34,144	-0.03%
2021/10/04	5	28.47	22	27.90	27.25	-17	35,785	-0.05%
2021/10/01	9.1	27.99	17	28.20	27.90	-7.9	38,498	-0.02%
2021/09/30	10	29.64	5	29.50	29.60	5	41,020	0.01%
2021/09/29	13.1	29.97	0	0.00	29.70	13.1	43,139	0.03%
2021/09/28	57	29.87	2	30.15	29.90	55	43,904	0.13%
2021/09/27	3	30.90	3	31.03	30.90	0	45,468	0.00%
2021/09/24	9	30.83	9	30.99	30.40	0	49,160	0.00%
2021/09/23	21	31.10	3	31.10	31.05	18	50,227	0.04%
2021/09/22	3	30.55	18	30.64	30.45	-15	50,615	-0.03%
2021/09/17	26	31.89	10	31.85	31.65	16	51,348	0.03%
2021/09/16	3.1	32.49	2	32.45	32.35	1.1	51,969	0.00%
2021/09/15	1	32.85	5	32.76	33.00	-4	52,709	-0.01%
2021/09/14	7	32.59	18	32.59	32.45	-11	53,260	-0.02%
2021/09/13	11.1	33.52	0	0.00	33.35	11.1	53,856	0.02%
2021/09/10	2	33.48	56	33.46	33.60	-54	54,444	-0.10%
2021/09/09	92	33.40	0	0.00	33.35	92	54,851	0.17%
2021/09/08	2	34.50	11	34.70	34.15	-9	54,949	-0.02%
2021/09/07	3	34.48	24	34.60	34.20	-21	55,213	-0.04%
2021/09/06	3.1	34.57	10	34.30	34.00	-6.9	55,517	-0.01%
2021/09/03	0	0.00	22	35.83	35.80	-22	55,875	-0.04%
2021/09/02	11	35.26	2	35.50	35.25	9	56,773	0.02%
2021/09/01	27	36.11	17.1	36.12	35.90	10	57,014	0.02%
2021/08/31	59	36.41	40	36.28	36.05	19	57,241	0.03%
2021/08/30	8.1	36.90	22	37.18	37.65	-14	58,326	-0.02%
2021/08/27	10	35.49	22.7	35.73	35.80	-12.7	59,544	-0.02%
2021/08/26	18.2	34.98	19	35.18	35.05	-0.8	60,998	0.00%
2021/08/25	37	34.91	9.2	34.69	34.95	27.9	62,475	0.04%
2021/08/24	32	34.39	16.1	34.42	34.70	15.9	63,137	0.03%
2021/08/23	15	33.57	35	34.10	34.55	-20	64,805	-0.03%
2021/08/20	28	32.33	26	32.56	32.35	2	65,756	0.00%
2021/08/19	44	32.63	7	32.49	31.55	37	66,043	0.06%
2021/08/18	3.1	33.53	1	32.70	34.40	2.1	65,847	0.00%
2021/08/17	6	33.66	4	33.23	32.45	2	66,268	0.00%
2021/08/16	2	34.25	8	34.40	34.95	-6	66,948	-0.01%
2021/08/13	7	35.70	10	35.32	34.45	-3	67,784	0.00%
2021/08/12	1.2	36.96	1	37.25	37.25	0.2	68,500	0.00%
2021/08/11	19	36.98	6	37.25	37.20	13	70,010	0.02%
2021/08/10	21	38.77	7	37.75	37.70	14	70,882	0.02%
2021/08/09	9	39.18	18	39.11	39.15	-9	71,589	-0.01%
2021/08/06	3	38.93	6	38.54	38.55	-3	72,737	0.00%
2021/08/05	5	38.22	1	38.25	38.15	4	74,155	0.01%
2021/08/04	4	38.86	1	39.60	39.30	3	75,459	0.00%
2021/08/03	0.1	39.15	0	0.00	39.15	0.1	79,185	0.00%
2021/08/02	2.1	38.13	7	39.13	39.30	-4.9	80,611	-0.01%
2021/07/30	24	38.72	1	39.25	38.10	23	82,086	0.03%
2021/07/29	8.1	38.15	3.1	38.89	39.50	5	83,693	0.01%
2021/07/28	9.1	37.17	17	38.57	37.20	-7.9	84,373	-0.01%
2021/07/27	17.1	39.05	13	39.18	38.30	4.1	84,998	0.00%
2021/07/26	5	40.62	15	40.34	40.50	-10	85,907	-0.01%
2021/07/23	2	41.93	7	42.19	42.15	-5	87,229	-0.01%
2021/07/22	37	41.76	20	42.15	41.20	17	87,746	0.02%
2021/07/21	17	44.58	13	44.14	44.00	4	87,965	0.00%
2021/07/20	9	44.17	6	44.08	43.35	3	87,506	0.00%
2021/07/19	17	46.67	7	46.54	45.80	10	87,340	0.01%
2021/07/16	13	45.81	40.2	44.96	46.00	-27.2	88,075	-0.03%
2021/07/15	35	42.44	17	43.05	43.20	18	87,269	0.02%
2021/07/14	62	43.07	103.1	43.10	43.40	-41.1	86,777	-0.05%	大賣/
2021/07/13	44	41.11	56	41.37	40.90	-12	85,764	-0.01%
2021/07/12	25	40.75	14	41.02	40.45	11	85,557	0.01%
2021/07/09	37.1	40.12	10	39.43	39.20	27.1	84,845	0.03%
2021/07/08	60	42.04	64	42.19	43.10	-4	83,403	0.00%
2021/07/07	57	40.36	41	40.24	40.30	16	81,113	0.02%
2021/07/06	12	39.10	70.4	39.56	40.25	-58.4	78,677	-0.07%
2021/07/05	17	36.87	84	37.92	36.60	-67	76,522	-0.09%
2021/07/02	125	37.63	41	37.59	37.35	84	75,877	0.11%	大買/
2021/07/01	158	39.28	177	39.13	37.70	-19	74,873	-0.03%	大買/大賣/
2021/06/30	24	36.38	54.7	36.69	37.40	-30.7	72,054	-0.04%
2021/06/29	19	34.22	19	34.59	34.00	0	70,931	0.00%
2021/06/28	39	34.26	56	35.03	35.20	-17	70,449	-0.02%
2021/06/25	54	34.17	36	34.14	34.55	18	69,656	0.03%
2021/06/24	18	33.36	16.1	33.76	33.10	1.9	68,905	0.00%
2021/06/23	8	32.80	3	32.92	33.05	5	67,978	0.01%
2021/06/22	9.6	32.05	16	32.59	32.20	-6.4	67,294	-0.01%
2021/06/21	29	31.07	27	30.80	30.80	2	66,446	0.00%
2021/06/18	4.1	32.66	26	32.80	32.50	-21.9	65,645	-0.03%
2021/06/17	12	32.95	5	32.94	33.35	7	65,077	0.01%
2021/06/16	4	33.75	1	33.35	33.15	3	64,723	0.00%
2021/06/15	7	33.48	7	33.59	34.20	0	64,394	0.00%
2021/06/11	5	33.74	4	34.06	33.50	1	64,026	0.00%
2021/06/10	31	33.91	12	34.37	34.25	19	63,629	0.03%
2021/06/09	28	34.52	21	34.20	34.45	7	62,836	0.01%
2021/06/08	51	35.68	45	35.84	35.30	6	62,526	0.01%
2021/06/07	31	35.62	17	35.69	35.50	14	62,135	0.02%
2021/06/04	61.1	36.64	49	36.86	36.75	12.1	60,710	0.02%
2021/06/03	26.1	36.62	51	36.91	36.40	-24.9	59,195	-0.04%
2021/06/02	16	35.05	30	35.11	35.30	-14	57,617	-0.02%
2021/06/01	24	33.50	18	33.68	33.75	6	56,057	0.01%
2021/05/31	65	34.04	54	33.59	32.90	11	55,610	0.02%
2021/05/28	10	31.91	38	31.34	32.45	-28	54,011	-0.05%
2021/05/27	45	30.15	38	30.21	29.50	7	53,045	0.01%
2021/05/26	2	30.28	18	30.15	30.40	-16	52,601	-0.03%
2021/05/25	26	30.06	41	30.44	30.45	-15	52,218	-0.03%
2021/05/24	56	30.06	44	30.16	29.55	12	51,465	0.02%
2021/05/21	17	29.60	49	28.91	29.65	-32	50,876	-0.06%
2021/05/20	62	27.96	59	27.80	27.80	3	49,833	0.01%
2021/05/19	121	29.75	79.1	29.80	29.50	41.9	48,816	0.09%	大買/
2021/05/18	46	28.16	17	27.62	28.40	29	47,309	0.06%
2021/05/17	7	26.23	17	25.99	25.85	-10	46,170	-0.02%
2021/05/14	78.5	29.54	51	30.45	28.70	27.5	45,017	0.06%
2021/05/13	40	32.14	27	32.40	31.85	13	43,600	0.03%
2021/05/12	71	38.60	93	38.02	35.35	-22	41,823	-0.05%
2021/05/11	157.1	38.66	304.1	38.88	39.25	-147	40,308	-0.36%	大買/大賣/鉅額交易
2021/05/10	18	36.36	27	36.24	36.95	-9	36,557	-0.02%
2021/05/07	21	32.92	26	33.10	33.60	-5	34,999	-0.01%
2021/05/06	36	33.57	62	33.89	34.75	-26	33,381	-0.08%
2021/05/05	36	31.86	128	31.82	31.60	-92	31,406	-0.29%	大賣/
2021/05/04	290	31.80	449	32.18	31.05	-159	30,336	-0.52%	大買/大賣/鉅額交易
2021/05/03	372	34.88	77	35.43	34.45	295	29,190	1.01%	大買/鉅額交易
2021/04/29	170	34.14	46	34.04	33.85	124	27,591	0.45%	大買/鉅額交易
2021/04/28	23	31.70	88	32.61	32.85	-65	25,761	-0.25%
2021/04/27	75	29.52	31	29.93	29.90	44	24,932	0.18%
2021/04/26	34	28.59	7	28.93	28.80	27	23,814	0.11%
2021/04/23	30	28.12	8	27.89	28.00	22	23,299	0.09%
2021/04/22	49	29.66	38.2	29.07	28.10	10.8	22,716	0.05%
2021/04/21	14	26.79	37	27.30	28.35	-23	20,821	-0.11%
2021/04/20	28	25.28	53	25.57	25.80	-25	20,179	-0.12%
2021/04/19	24	25.35	14	25.23	26.30	10	19,834	0.05%
2021/04/16	7	24.56	30.8	24.27	24.85	-23.8	18,680	-0.13%
2021/04/15	12.2	23.20	1	22.95	23.15	11.2	17,919	0.06%
2021/04/14	2	22.83	27	22.04	23.10	-25	17,842	-0.14%
2021/04/13	24	23.30	172.8	22.85	22.35	-148.8	17,969	-0.83%	大賣/鉅額交易
2021/04/12	139	22.30	1	22.20	22.30	138	18,304	0.75%	大買/鉅額交易
2021/04/09	13	21.98	25	21.69	21.60	-12	19,133	-0.06%
2021/04/08	11	21.85	8.2	21.99	21.90	2.8	19,641	0.01%
2021/04/07	26	22.52	10	21.88	21.80	16	19,431	0.08%
2021/04/06	73	21.70	32.1	22.19	22.40	40.9	18,723	0.22%
2021/04/01	29	20.50	0	0.00	20.40	29	17,819	0.16%
2021/03/31	1	19.95	6	20.00	19.90	-5	17,789	-0.03%
2021/03/30	18	19.83	7	19.80	19.80	11	17,743	0.06%
2021/03/29	5.1	19.60	5	19.80	19.65	0.1	17,588	0.00%
2021/03/24	10	19.10	0	0.00	19.05	10	18,403	0.05%
2021/03/19	5	19.15	1	19.15	19.15	4	20,370	0.02%
2021/03/18	6	19.20	0	0.00	19.60	6	20,565	0.03%
2021/03/17	0	0.00	4	19.25	19.20	-4	20,635	-0.02%
2021/03/16	3	19.90	0	0.00	19.30	3	20,825	0.01%
2021/03/12	0	0.00	4	20.29	20.45	-4	20,736	-0.02%
2021/03/11	2	20.00	105	19.81	19.85	-103	21,177	-0.49%	大賣/鉅額交易
2021/03/10	14	20.19	11	19.91	19.80	3	21,575	0.01%
2021/03/09	0	0.00	1	20.15	20.20	-1	21,528	0.00%
2021/03/08	0	0.00	1	19.65	19.80	-1	21,526	0.00%
2021/03/05	5	19.90	2	19.98	19.55	3	21,721	0.01%
2021/03/04	2	20.55	2	19.95	20.00	0	22,034	0.00%
2021/03/03	14	19.94	7	19.72	20.30	7	22,040	0.03%
2021/03/02	5	19.20	4.1	19.86	19.20	0.9	21,870	0.00%
2021/02/26	0.1	19.95	3	19.45	20.00	-2.9	21,713	-0.01%
2021/02/25	1	19.95	3	19.75	19.75	-2	21,632	-0.01%
2021/02/24	7	19.66	5	19.30	19.55	2	21,778	0.01%
2021/02/23	7	19.39	3	19.67	19.45	4	21,815	0.02%
2021/02/22	2	18.60	20	18.55	18.75	-18	21,543	-0.08%
2021/02/19	100	18.45	0	0.00	18.35	100	21,611	0.46%
2021/02/18	0	0.00	4	18.25	18.20	-4	21,752	-0.02%
2021/02/17	6	17.61	8	17.42	17.80	-2	21,638	-0.01%
2021/02/05	1	17.00	0	0.00	16.95	1	21,555	0.00%
2021/02/04	0	0.00	1	16.90	16.95	-1	21,628	0.00%
2021/02/03	5	16.96	5	16.84	16.90	0	21,813	0.00%
2021/02/01	12	16.33	17	16.17	16.20	-5	22,245	-0.02%
2021/01/29	3	15.92	167	15.98	15.95	-164	22,281	-0.74%	大賣/鉅額交易
2021/01/28	164	16.20	8	16.16	16.20	156	22,604	0.69%	大買/鉅額交易
2021/01/27	1	16.85	0	0.00	16.75	1	22,495	0.00%
2021/01/25	8	17.50	7	17.67	17.80	1	22,321	0.00%
2021/01/22	10	17.13	20	16.78	17.30	-10	22,079	-0.05%
2021/01/21	10	16.92	27	16.52	16.80	-17	21,889	-0.08%
2021/01/20	7	16.92	14	16.78	16.70	-7	21,739	-0.03%
2021/01/19	11	17.92	4	17.90	17.60	7	21,508	0.03%
2021/01/18	3	17.63	10	17.00	17.25	-7	21,354	-0.03%
2021/01/15	16	17.62	12	17.49	17.65	4	21,092	0.02%
2021/01/14	21	17.97	155	17.90	18.10	-134	20,839	-0.64%	大賣/鉅額交易
2021/01/13	174	18.55	41	18.25	18.55	133	20,723	0.64%	大買/鉅額交易
2021/01/12	31	17.67	83	17.56	17.45	-52	20,302	-0.26%
2021/01/11	11	18.32	11	18.25	18.30	0	19,988	0.00%
2021/01/08	21	18.10	19	18.13	18.30	2	19,855	0.01%
2021/01/07	12	19.37	0	0.00	18.85	12	19,546	0.06%
2021/01/06	1.1	20.65	11	19.85	19.45	-9.9	19,415	-0.05%
2021/01/05	18	20.81	10	20.25	20.60	8	18,858	0.04%
2021/01/04	4	21.09	65	21.31	21.45	-61	18,153	-0.34%
2020/12/31	12	19.38	51	19.19	19.50	-39	16,888	-0.23%
2020/12/30	0	0.00	5	18.55	18.55	-5	16,215	-0.03%
2020/12/28	1	18.80	149	18.35	18.65	-148	15,974	-0.93%	大賣/鉅額交易
2020/12/25	148	18.10	0	0.00	18.10	148	15,916	0.93%	大買/鉅額交易
2020/12/24	1	18.10	5	18.30	18.10	-4	15,701	-0.03%
2020/12/23	10	18.25	156	18.29	18.30	-146	15,699	-0.93%	大賣/鉅額交易
2020/12/22	181	18.52	48	18.82	18.45	133	15,730	0.85%	大買/鉅額交易
2020/12/21	26	18.90	143	19.06	19.00	-117	15,633	-0.75%	大賣/鉅額交易
2020/12/18	160	18.82	14	19.29	18.80	146	15,354	0.95%	大買/鉅額交易
2020/12/17	36	19.00	22	19.21	19.20	14	15,254	0.09%
2020/12/16	38	18.65	43.1	18.84	18.85	-5.1	14,647	-0.03%
2020/12/15	11	18.32	149	18.20	17.65	-138	13,861	-1.00%	大賣/鉅額交易
2020/12/14	4	17.70	9	17.53	17.90	-5	13,673	-0.04%
2020/12/11	149	17.10	142	17.35	17.10	7	13,454	0.05%	大買/大賣/
2020/12/10	148	17.46	141	17.93	17.45	7	13,349	0.05%	大買/大賣/
2020/12/09	149	17.69	0	0.00	17.70	149	13,274	1.12%	大買/鉅額交易
2020/12/08	11	18.00	9	17.81	17.80	2	13,711	0.01%
2020/12/07	63	18.43	41	18.69	17.90	22	14,576	0.15%
2020/12/04	31	18.23	14	18.15	18.40	17	14,060	0.12%
2020/12/03	0	0.00	17	17.37	17.25	-17	13,758	-0.12%
2020/12/02	0.1	17.70	2	17.75	17.45	-1.9	14,226	-0.01%
2020/12/01	20	17.47	24	17.58	17.30	-4	15,026	-0.03%
2020/11/30	32	18.23	9	18.35	17.95	23	15,421	0.15%
2020/11/27	23	16.93	0	0.00	17.10	23	14,937	0.15%
2020/11/26	6	16.45	2	16.35	16.55	4	14,561	0.03%
2020/11/25	2	15.95	3	16.05	15.95	-1	14,366	-0.01%
2020/11/24	6	15.65	13	15.59	15.40	-7	14,158	-0.05%
2020/11/23	8	15.88	0	0.00	15.80	8	14,101	0.06%
2020/11/20	1	15.95	81	15.64	15.95	-80	13,860	-0.58%
2020/11/19	73	15.65	0	0.00	15.30	73	13,751	0.53%
2020/11/18	23	15.00	38	15.23	15.25	-15	13,508	-0.11%
2020/11/17	9	14.69	0	0.00	15.20	9	13,350	0.07%
2020/11/16	4	14.36	0	0.00	14.35	4	13,322	0.03%
2020/11/13	0	0.00	5	14.00	14.00	-5	13,989	-0.04%
2020/11/12	6	14.60	8	14.27	14.05	-2	14,458	-0.01%
2020/11/10	2	14.25	2	14.30	14.10	0	14,122	0.00%
2020/11/09	0	0.00	2	13.85	13.80	-2	13,705	-0.01%
2020/11/06	2	13.50	0	0.00	13.55	2	13,784	0.01%
2020/11/05	2	13.38	12	13.20	13.15	-10	14,373	-0.07%
2020/11/03	0	0.00	20	12.90	12.95	-20	13,849	-0.14%
2020/11/02	0	0.00	2	12.60	12.50	-2	13,768	-0.01%
2020/10/29	1	12.30	0	0.00	12.50	1	13,725	0.01%
2020/10/27	0	0.00	2	12.95	12.90	-2	13,635	-0.01%
2020/10/26	2	13.05	9	13.00	13.00	-7	13,625	-0.05%
2020/10/23	0	0.00	1	12.80	12.75	-1	13,538	-0.01%
2020/10/22	6	12.75	0	0.00	12.80	6	13,558	0.04%
2020/10/21	2	12.80	1	13.00	13.00	1	13,566	0.01%
2020/10/15	4	13.06	0	0.00	12.95	4	13,638	0.03%
2020/10/14	12	13.22	10	13.20	13.15	2	13,563	0.01%
2020/10/12	22	13.21	2	13.05	13.00	20	13,575	0.15%
2020/09/28	5	12.30	0	0.00	12.30	5	13,057	0.04%
2020/09/25	0	0.00	12	11.72	11.70	-12	12,950	-0.09%
2020/09/24	1	12.10	22	12.15	11.95	-21	12,775	-0.16%
2020/09/23	0	0.00	1	12.85	12.75	-1	12,534	-0.01%
2020/09/22	11	12.99	10	13.10	13.00	1	12,447	0.01%
2020/09/21	10	12.95	5	13.07	12.95	5	12,159	0.04%
2020/09/17	37	13.39	6	13.27	13.40	31	12,090	0.26%
2020/09/15	0	0.00	2	13.15	13.10	-2	11,942	-0.02%
2020/09/14	2	13.05	7	13.09	13.05	-5	11,917	-0.04%
2020/09/11	43	13.19	28	12.98	13.00	15	11,714	0.13%
2020/09/10	265	12.87	267	12.81	13.55	-2	11,146	-0.02%	大買/大賣/
2020/09/09	0	0.00	1	12.21	12.35	-1	10,095	-0.01%
2020/09/08	2	12.50	2	12.60	12.45	0	10,085	0.00%
2020/09/07	7	12.89	7	12.86	12.90	0	9,906	0.00%
2020/09/04	28	12.71	24	12.90	13.00	4	9,420	0.04%
2020/09/03	8	12.11	14	12.28	12.35	-6	8,686	-0.07%
2020/09/01	20.4	11.50	1	11.40	11.45	19.4	7,892	0.25%
2020/08/31	0	0.00	5	11.40	11.50	-5	7,953	-0.06%
2020/08/28	3	11.20	0	0.00	11.40	3	8,074	0.04%
2020/08/21	0	0.00	20	11.00	10.90	-20	7,552	-0.26%
2020/08/20	6	11.53	9	11.62	10.80	-3	7,453	-0.04%
2020/08/19	2	12.15	9	11.73	11.65	-7	7,098	-0.10%
2020/08/18	25	11.25	22	11.53	11.55	3	6,292	0.05%
2020/08/17	0	0.00	3	10.70	10.50	-3	5,743	-0.05%
2020/08/14	1	10.30	0	0.00	10.55	1	5,691	0.02%
2020/08/12	3	10.63	1	10.45	10.45	2	5,612	0.04%
2020/08/11	4	10.94	10.1	10.97	11.15	-6.1	5,261	-0.11%
2020/08/03	0	0.00	5	9.92	9.93	-5	4,318	-0.12%
2020/07/28	3	9.81	0	0.00	9.75	3	4,242	0.07%
2020/07/27	2	10.00	2	10.00	9.90	0	4,214	0.00%
2020/07/24	0	0.00	1	10.05	10.15	-1	4,202	-0.02%
2020/07/23	5	10.40	0	0.00	10.40	5	4,152	0.12%
2020/07/22	4	10.48	1	10.65	10.70	3	4,109	0.07%
2020/07/21	0	0.00	6	10.30	10.35	-6	3,887	-0.15%
2020/07/20	1	10.05	0	0.00	10.05	1	3,799	0.03%
2020/07/17	3	10.25	0	0.00	10.10	3	3,781	0.08%
2020/07/16	13	10.39	94	10.15	10.40	-81	3,745	-2.16%
2020/07/13	2	9.86	0	0.00	9.98	2	3,446	0.06%
2020/07/10	0	0.00	2	9.88	9.81	-2	3,458	-0.06%
2020/07/03	0	0.00	3	9.95	9.92	-3	3,233	-0.09%
2020/07/02	7	9.95	0	0.00	9.93	7	3,243	0.22%
2020/07/01	5	9.99	0	0.00	9.91	5	3,248	0.15%
2020/06/29	1	9.91	0	0.00	9.94	1	3,234	0.03%
2020/06/23	1	10.15	0	0.00	10.10	1	3,035	0.03%
2020/06/22	1	10.05	0	0.00	10.05	1	2,746	0.04%
2020/06/19	3	10.10	0	0.00	9.94	3	2,746	0.11%
2020/06/18	0	0.00	3	10.05	10.00	-3	2,672	-0.11%
2020/06/16	90	10.10	10	10.20	10.15	80	2,614	3.06%
2020/06/15	5	9.85	20	9.73	10.20	-15	2,635	-0.57%
2020/06/12	0	0.00	2	9.45	9.84	-2	2,487	-0.08%
2020/06/11	35	10.47	0	0.00	10.05	35	2,469	1.42%
2020/06/10	87	10.31	85.8	10.47	10.85	1.2	2,356	0.05%
2020/06/09	0	0.00	6	10.15	10.10	-6	2,139	-0.28%
2020/06/08	3	10.00	0	0.00	10.00	3	2,160	0.14%
2020/06/05	4	10.20	1.5	10.17	10.30	2.5	2,089	0.12%
2020/06/04	2	10.33	1	10.35	10.35	1	1,993	0.05%
2020/06/03	0.2	9.42	0	0.00	9.42	0.2	1,762	0.01%
2020/05/22	0	0.00	3	8.73	8.65	-3	1,717	-0.17%
2020/04/29	0.3	8.88	0	0.00	8.86	0.3	1,589	0.02%
2020/04/22	2	8.28	0	0.00	8.25	2	1,599	0.13%
2020/04/15	3	8.79	0	0.00	8.79	3	1,527	0.20%
2020/03/20	0	0.00	1	7.03	7.00	-1	1,538	-0.06%
2020/03/16	0	0.00	4	8.05	8.00	-4	1,350	-0.30%
2020/03/12	1	8.93	0	0.00	8.95	1	1,243	0.08%
2020/03/09	1	9.76	0	0.00	9.76	1	1,156	0.09%
2020/02/13	1	10.30	3	10.30	10.30	-2	1,213	-0.16%
2020/02/06	0	0.00	20	10.30	10.30	-20	1,228	-1.63%
2020/01/30	1	11.05	0	0.00	10.35	1	1,211	0.08%
2019/12/18	20	11.70	0	0.00	11.80	20	1,206	1.66%
2019/12/06	10	11.40	0	0.00	11.35	10	1,189	0.84%
2019/12/05	10	11.55	0	0.00	11.40	10	1,187	0.84%
2019/12/02	0	0.00	3	11.40	11.55	-3	1,215	-0.25%
2019/11/28	0.1	11.35	0	0.00	11.40	0.1	1,206	0.01%
2019/11/22	0.1	11.35	0	0.00	11.35	0.1	1,212	0.01%
2019/11/18	0	0.00	15	11.55	11.45	-15	1,159	-1.29%
2019/11/11	1	11.65	0	0.00	11.65	1	1,143	0.09%
2019/11/05	0	0.00	30	11.70	11.80	-30	1,122	-2.67%
2019/10/30	0	0.00	1	11.55	11.65	-1	1,127	-0.09%
2019/10/22	50	12.10	0	0.00	11.95	50	1,108	4.51%
2019/09/11	0	0.00	1	11.95	11.80	-1	1,199	-0.08%
2019/09/09	2	11.95	0	0.00	11.95	2	1,200	0.17%
2019/09/05	2	12.00	0	0.00	11.95	2	1,202	0.17%
2019/09/04	1	11.90	0	0.00	12.10	1	1,200	0.08%
2019/06/25	0	0.00	2	12.05	12.00	-2	1,984	-0.10%
2019/05/21	2	12.25	0	0.00	12.20	2	2,195	0.09%
2019/05/13	10	11.75	0	0.00	11.70	10	2,103	0.48%
2019/04/22	1	12.30	0	0.00	12.30	1	1,892	0.05%
2019/04/18	1	12.10	0	0.00	12.05	1	1,856	0.05%
2019/04/16	0	0.00	10	12.30	12.25	-10	1,647	-0.61%
2019/04/15	0	0.00	1	12.30	12.20	-1	1,533	-0.07%
2019/04/12	10	12.65	0	0.00	12.65	10	1,337	0.75%
2019/04/08	1	13.50	0	0.00	13.50	1	1,131	0.09%
2019/03/15	0	0.00	1	14.00	14.00	-1	1,055	-0.09%
2019/03/14	1	14.05	0	0.00	13.95	1	1,042	0.10%
2019/02/25	0	0.00	5	13.85	13.90	-5	1,024	-0.49%
2019/02/21	5	13.50	0	0.00	13.55	5	957	0.52%
2019/01/29	0	0.00	1	13.15	13.15	-1	886	-0.11%
2019/01/23	0	0.00	2	13.03	12.95	-2	905	-0.22%
2019/01/22	1	13.05	0	0.00	13.00	1	915	0.11%
2019/01/17	0	0.00	1	13.20	13.10	-1	945	-0.11%
2019/01/08	1	12.90	0	0.00	12.85	1	1,032	0.10%
2019/01/07	1	12.95	0	0.00	13.00	1	1,083	0.09%
2018/12/21	5	13.05	0	0.00	12.90	5	1,196	0.42%
2018/11/09	1	13.90	0	0.00	13.95	1	1,289	0.08%
2018/10/31	0	0.00	1	13.30	13.25	-1	1,304	-0.08%
2018/10/23	1	13.15	0	0.00	13.15	1	1,312	0.08%
2018/10/18	4	13.70	0	0.00	13.75	4	1,259	0.32%
2018/10/12	1	14.35	0	0.00	14.35	1	1,173	0.09%
2018/10/11	1	14.95	0	0.00	14.40	1	1,149	0.09%
2018/09/18	0	0.00	1	16.05	16.10	-1	1,263	-0.08%
2018/09/14	1	15.90	0	0.00	15.95	1	1,307	0.08%
2018/08/28	0	0.00	1	16.30	16.30	-1	1,656	-0.06%
2018/08/23	1	16.15	0	0.00	16.15	1	1,822	0.05%
2018/07/19	0	0.00	2.5	16.39	16.35	-2.5	2,492	-0.10%
2018/07/13	0	0.00	0.4	16.30	16.30	-0.4	2,830	-0.01%
2018/07/10	2	16.25	0	0.00	16.30	2	2,984	0.07%
2018/07/06	0	0.00	2	15.75	15.75	-2	3,180	-0.06%
2018/07/04	4	15.96	5	16.25	15.90	-1	3,321	-0.03%
2018/07/03	1	16.60	0	0.00	16.30	1	3,299	0.03%
2018/07/02	0	0.00	21	16.65	16.60	-21	3,306	-0.64%
2018/06/26	11	16.85	0	0.00	16.85	11	3,549	0.31%
2018/06/22	1	17.05	0	0.00	17.00	1	3,526	0.03%
2018/06/21	3	17.30	0	0.00	17.20	3	3,510	0.09%
2018/06/20	22	17.35	0	0.00	17.30	22	3,542	0.62%
2018/06/19	1	17.55	2	17.75	17.55	-1	3,528	-0.03%
2018/06/14	0	0.00	4	17.90	17.80	-4	3,495	-0.11%
2018/06/13	6	17.95	6	17.80	17.75	0	3,492	0.00%
2018/06/12	1	17.90	4	17.95	17.80	-3	3,540	-0.08%
2018/06/08	4	17.65	0	0.00	17.75	4	3,563	0.11%
2018/06/06	0	0.00	20	18.00	18.00	-20	3,533	-0.57%
2018/06/05	0	0.00	4	18.20	18.05	-4	3,529	-0.11%
2018/06/01	20	18.00	0	0.00	18.00	20	3,571	0.56%
2018/05/31	0	0.00	8	18.16	18.25	-8	3,581	-0.22%
2018/05/30	6	17.62	0	0.00	17.55	6	3,535	0.17%
2018/05/29	10	17.90	0	0.00	17.95	10	3,538	0.28%
2018/05/28	6	17.83	10	17.95	17.80	-4	3,538	-0.11%
2018/05/25	0	0.00	3	18.05	18.10	-3	3,530	-0.08%
2018/05/24	1	18.20	2	18.30	18.25	-1	3,626	-0.03%
2018/05/23	2	18.45	0	0.00	18.25	2	3,659	0.05%
2018/05/22	2	18.60	1	18.80	18.55	1	3,645	0.03%
2018/05/16	12	19.39	0	0.00	19.15	12	3,679	0.33%
2018/05/14	1	19.55	0	0.00	19.65	1	3,849	0.03%
2018/05/10	0	0.00	2	19.08	18.95	-2	3,802	-0.05%
2018/05/09	0	0.00	1	19.00	18.95	-1	3,803	-0.03%
2018/05/07	10	19.30	0	0.00	19.35	10	3,919	0.26%
2018/05/04	0.2	19.00	0	0.00	19.05	0.2	4,061	0.00%
2018/05/02	0.2	19.55	0	0.00	19.65	0.2	4,171	0.00%
2018/04/27	0	0.00	1	18.95	19.20	-1	4,185	-0.02%
2018/04/26	0	0.00	1	18.80	18.70	-1	4,253	-0.02%
2018/04/23	0	0.00	5	20.10	20.00	-5	4,427	-0.11%
2018/04/20	0	0.00	0.5	20.25	20.25	-0.5	4,436	-0.01%
2018/04/19	5	20.10	0	0.00	19.85	5	4,435	0.11%
2018/04/18	0	0.00	1	20.05	19.80	-1	4,407	-0.02%
2018/04/17	3	19.58	3	19.50	19.50	0	4,417	0.00%
2018/04/16	1	19.60	10	19.55	19.50	-9	4,581	-0.20%
2018/04/13	1	19.75	2	19.80	19.50	-1	4,631	-0.02%
2018/04/12	4	19.41	0	0.00	19.70	4	4,837	0.08%
2018/04/10	0	0.00	7	18.51	18.40	-7	4,814	-0.15%
2018/04/09	3.2	18.44	0	0.00	18.45	3.2	5,011	0.06%
2018/04/03	0.5	18.30	0	0.00	18.30	0.5	5,067	0.01%
2018/04/02	2	18.40	0	0.00	18.40	2	5,266	0.04%
2018/03/31	40	18.43	71	18.33	18.75	-31	5,749	-0.54%
2018/03/30	5	17.65	0	0.00	17.60	5	5,812	0.09%
2018/03/28	0	0.00	0.1	17.15	17.10	-0.1	6,141	0.00%
2018/03/23	2	17.15	0	0.00	17.15	2	6,530	0.03%
2018/03/22	0	0.00	5	17.50	17.35	-5	6,561	-0.08%
2018/03/09	1	17.55	0	0.00	17.50	1	7,867	0.01%
2018/03/05	10	17.25	0	0.00	17.15	10	8,526	0.12%
2018/02/27	5	18.40	5	18.10	17.95	0	8,501	0.00%
2018/02/21	40	18.05	40	17.75	18.00	0	8,407	0.00%
2018/02/09	1	16.60	1	16.95	17.20	0	8,495	0.00%
2018/02/07	65	17.37	33	17.53	17.30	32	8,562	0.37%
2018/02/06	1	16.70	0	0.00	16.65	1	8,508	0.01%
2018/01/29	21	19.25	20	19.45	19.35	1	8,320	0.01%
2018/01/26	0	0.00	2	20.70	20.05	-2	8,167	-0.02%
2018/01/25	2	20.95	0	0.00	20.80	2	8,081	0.02%
2018/01/22	3	20.70	0	0.00	20.75	3	7,939	0.04%
2018/01/19	0	0.00	1	20.50	20.30	-1	7,847	-0.01%
2018/01/18	8	20.84	0	0.00	20.70	8	7,726	0.10%
2018/01/17	1	22.00	0	0.00	21.50	1	7,559	0.01%
2018/01/15	0	0.00	3	21.85	21.85	-3	7,414	-0.04%
2018/01/12	5	22.35	0	0.00	22.35	5	7,320	0.07%
2018/01/10	43	22.81	59	22.67	22.85	-16	7,221	-0.22%
2018/01/09	9	22.26	5	22.15	22.30	4	6,996	0.06%
2018/01/08	8	23.02	7	22.76	22.75	1	6,918	0.01%
2018/01/05	2	21.95	1	22.30	22.15	1	6,643	0.02%
2018/01/04	11	21.91	2	22.15	21.85	9	6,555	0.14%
2018/01/03	1	22.20	10	22.20	22.00	-9	6,440	-0.14%
2018/01/02	0	0.00	1	22.10	22.15	-1	6,224	-0.02%