台玻 (1802)-第一金-新興券商分點個股進出

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
16.95
漲跌
▼0.10
漲幅
-0.59%
成交量
1,993張
產業
上市玻璃類股
1178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－第一金-新興券商分點個股進出

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

第一金-新興券商分點個股進出
第一金-新興券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	1	16.75	0	0.00	16.90	1	2,918	0.03%
2024/04/16	11	17.07	0	0.00	16.75	11	2,976	0.37%
2024/04/11	0	0.00	12	17.35	17.25	-12	2,903	-0.41%
2024/04/09	0	0.00	26	17.61	17.60	-26	3,003	-0.87%
2024/04/08	0	0.00	20	17.40	17.40	-20	3,043	-0.66%
2024/04/03	10	17.85	5	17.25	17.20	5	3,017	0.17%
2024/03/27	0	0.00	1	17.25	17.30	-1	2,907	-0.03%
2024/03/26	0	0.00	8	17.55	17.20	-8	2,923	-0.27%
2024/03/21	8	17.45	0	0.00	17.50	8	3,005	0.27%
2024/03/18	0	0.00	0	17.30	17.40	0	3,291	0.00%
2024/03/15	16	17.03	0	0.00	16.95	16	3,262	0.49%
2024/03/13	12	17.45	0	0.00	17.55	12	3,158	0.38%
2024/03/08	1	17.80	0	0.00	17.80	1	3,125	0.03%
2024/03/07	41	18.03	0	0.00	18.00	41	3,160	1.30%
2024/03/06	47	18.20	8	18.20	18.15	39	3,134	1.24%
2024/02/23	1	18.40	0	0.00	18.25	1	3,320	0.03%
2024/02/22	1	18.55	2	18.65	18.55	-1	3,345	-0.03%
2024/02/19	0	0.00	88	18.74	18.80	-88	3,433	-2.56%
2024/02/05	4	17.83	0	0.00	17.80	4	3,476	0.12%
2024/01/31	0	0.00	2	18.05	18.00	-2	3,558	-0.06%
2024/01/26	0	0.00	1	18.30	18.35	-1	3,804	-0.03%
2024/01/18	1	17.75	0	0.00	17.80	1	4,026	0.02%
2024/01/17	1	17.70	0	0.00	17.65	1	4,041	0.02%
2024/01/16	2	18.10	0	0.00	18.05	2	4,011	0.05%
2024/01/15	2	18.40	0	0.00	18.35	2	3,977	0.05%
2024/01/10	4	18.46	0	0.00	18.25	4	4,236	0.09%
2024/01/04	1	18.90	0	0.00	18.75	1	4,373	0.02%
2024/01/02	0	0.00	1.1	19.19	19.20	-1.1	4,533	-0.02%
2023/12/28	0	0.00	1	19.10	19.10	-1	4,836	-0.02%
2023/12/15	0	0.00	133	19.00	19.05	-133	5,813	-2.29%	大賣/鉅額交易
2023/12/13	62	18.60	0	0.00	18.60	62	5,804	1.07%
2023/12/12	71	18.61	0	0.00	18.65	71	6,074	1.17%
2023/12/07	0.1	18.70	0	0.00	18.70	0.1	6,314	0.00%
2023/12/05	0	0.00	1	18.95	18.95	-1	6,946	-0.01%
2023/12/04	30	19.20	142	19.16	19.15	-112	7,189	-1.56%	大賣/鉅額交易
2023/11/30	2	19.10	0	0.00	18.95	2	7,950	0.03%
2023/11/29	5	18.80	0	0.00	18.90	5	9,346	0.05%
2023/11/27	70	18.84	11	18.98	18.75	59	11,515	0.51%
2023/11/24	50	18.94	1	19.05	18.95	49	12,082	0.41%
2023/11/21	0	0.00	5	19.10	19.10	-5	12,363	-0.04%
2023/11/20	6	18.96	1	19.00	19.00	5	12,460	0.04%
2023/11/17	0	0.00	3	19.30	19.30	-3	12,470	-0.02%
2023/11/16	0	0.00	12	19.44	19.35	-12	12,515	-0.10%
2023/11/15	15	19.12	72	19.18	19.35	-57	12,584	-0.45%
2023/11/13	70	18.79	15	18.75	18.85	55	12,908	0.43%
2023/11/10	0	18.85	0	0.00	18.75	0	13,270	0.00%
2023/11/09	0	0.00	3	19.00	19.00	-3	13,552	-0.02%
2023/11/08	10	19.05	7	19.10	19.05	3	13,891	0.02%
2023/11/07	11	18.83	0	0.00	19.00	11	14,240	0.08%
2023/11/06	4	19.15	224	19.25	19.00	-220	14,887	-1.48%	大賣/鉅額交易
2023/11/03	15	18.75	5	18.89	18.85	10	15,219	0.07%
2023/11/02	0	0.00	1	18.80	18.85	-1	15,733	-0.01%
2023/10/31	72	18.42	2	18.25	18.25	70	17,159	0.41%
2023/10/30	45	18.46	5	18.50	18.45	40	17,831	0.22%
2023/10/27	3	18.95	1	18.50	18.65	2	19,139	0.01%
2023/10/26	4	18.36	0	0.00	18.25	4	20,525	0.02%
2023/10/25	0	0.00	2	18.58	18.60	-2	21,343	-0.01%
2023/10/24	2	18.30	0	0.00	18.60	2	21,835	0.01%
2023/10/23	2	18.15	0	0.00	18.10	2	21,796	0.01%
2023/10/20	13	17.72	0	0.00	18.20	13	21,811	0.06%
2023/10/19	5	18.05	0	0.00	18.05	5	21,798	0.02%
2023/10/18	86	18.21	2	18.23	18.15	84	21,796	0.39%
2023/10/17	12	18.56	0	0.00	18.65	12	21,696	0.06%
2023/10/12	9	18.89	10	18.70	18.90	-1	21,701	0.00%
2023/10/11	12	19.32	0	0.00	18.85	12	21,606	0.06%
2023/10/06	1	19.10	50	19.05	19.05	-49	21,398	-0.23%
2023/10/04	51	18.88	0	0.00	18.85	51	21,425	0.24%
2023/10/03	0	0.00	3	19.60	19.35	-3	21,214	-0.01%
2023/10/02	10	19.03	22	19.51	19.50	-12	21,023	-0.06%
2023/09/28	1	19.05	6	19.13	19.10	-5	20,999	-0.02%
2023/09/27	14	18.98	1	19.00	19.00	13	21,036	0.06%
2023/09/26	2	19.68	5	19.35	19.30	-3	21,017	-0.01%
2023/09/25	1	19.50	0	0.00	19.45	1	21,001	0.00%
2023/09/20	68	20.05	4	19.70	19.70	64	21,180	0.30%
2023/09/19	1	19.85	26	20.09	20.00	-25	21,164	-0.12%
2023/09/18	6	19.49	0	0.00	19.55	6	21,941	0.03%
2023/09/15	26	19.41	0	0.00	19.35	26	22,454	0.12%
2023/09/14	0	0.00	53	19.99	20.00	-53	22,853	-0.23%
2023/09/13	49	19.65	4	19.68	19.60	45	23,796	0.19%
2023/09/12	1	19.35	0	0.00	19.40	1	24,876	0.00%
2023/09/11	42	19.34	0	0.00	19.25	42	25,065	0.17%
2023/09/08	31	19.84	32	19.66	19.65	-1	24,880	0.00%
2023/09/07	26	19.61	3	19.78	19.50	23	24,694	0.09%
2023/09/06	38	20.24	11	20.51	20.10	27	24,551	0.11%
2023/09/05	34	21.17	10	21.05	21.10	24	24,125	0.10%
2023/09/04	101	21.33	142	21.61	21.20	-41	23,910	-0.17%	大買/大賣/
2023/09/01	17	21.26	111	21.34	21.65	-94	22,592	-0.42%	大賣/
2023/08/31	111	20.55	16	20.46	19.70	95	21,260	0.45%	大買/
2023/08/30	13	19.05	77	20.18	20.35	-64	20,606	-0.31%
2023/08/29	63	18.88	50	18.75	18.75	13	20,097	0.06%
2023/08/28	1	18.75	1	18.95	18.85	0	20,032	0.00%
2023/08/25	6	18.40	0	0.00	18.55	6	19,961	0.03%
2023/08/24	22	18.63	0	0.00	18.30	22	19,799	0.11%
2023/08/23	8	18.65	0	0.00	18.50	8	19,704	0.04%
2023/08/22	58	18.85	1	18.65	18.65	57	19,714	0.29%
2023/08/21	12	18.80	8	18.70	18.80	4	19,712	0.02%
2023/08/18	8	19.10	1	19.10	19.15	7	19,649	0.04%
2023/08/17	5	19.12	26	19.75	19.35	-21	19,589	-0.11%
2023/08/16	40	19.25	7	19.09	18.95	33	19,280	0.17%
2023/08/15	19	20.21	24	20.10	20.05	-5	18,970	-0.03%
2023/08/14	5	20.45	9	20.60	20.20	-4	18,723	-0.02%
2023/08/11	50	21.30	65	21.05	21.05	-15	18,470	-0.08%
2023/08/10	118	21.95	67	22.64	21.15	51	18,115	0.28%	大買/
2023/08/09	4	22.39	75	22.42	22.50	-71	17,483	-0.41%
2023/08/08	121	22.08	102	22.65	22.00	19	17,035	0.11%	大買/大賣/
2023/08/07	32	21.60	21	21.71	22.05	11	16,532	0.07%
2023/08/04	64	21.21	95	21.69	21.80	-31	16,023	-0.19%
2023/08/02	4	21.15	20.2	21.03	20.80	-16.2	15,171	-0.11%
2023/08/01	66	22.33	5	22.20	21.40	61	14,494	0.42%
2023/07/31	138	20.49	129	21.21	21.60	9	13,227	0.07%	大買/大賣/
2023/07/28	14	19.26	12	19.66	19.80	2	11,790	0.02%
2023/07/27	20	19.00	120	19.18	19.30	-100	11,040	-0.91%	大賣/
2023/07/25	0	0.00	1	17.60	17.70	-1	10,664	-0.01%
2023/07/24	11	17.68	0	0.00	17.45	11	10,671	0.10%
2023/07/19	0.1	17.75	0	0.00	17.70	0.1	10,741	0.00%
2023/07/18	1	17.80	10	17.85	17.80	-9	10,813	-0.08%
2023/07/17	0	0.00	10	18.20	18.10	-10	10,857	-0.09%
2023/07/13	12	18.00	0	0.00	17.85	12	11,020	0.11%
2023/07/12	1	18.00	0	0.00	17.90	1	11,027	0.01%
2023/07/10	20	18.10	0	0.00	18.00	20	11,023	0.18%
2023/07/07	1	18.20	0	0.00	18.25	1	10,952	0.01%
2023/07/06	6.5	18.53	0	0.00	18.35	6.5	10,909	0.06%
2023/07/05	71	19.01	4	19.03	18.90	67	10,753	0.62%
2023/07/04	1	19.00	0	0.00	19.00	1	10,667	0.01%
2023/07/03	5	19.38	0.2	19.50	19.20	4.8	10,603	0.04%
2023/06/30	11	19.25	67	19.40	19.30	-56	10,571	-0.53%
2023/06/29	12	19.45	0	0.00	19.55	12	10,513	0.11%
2023/06/28	51	19.70	50	19.70	19.75	1	10,379	0.01%
2023/06/27	2	20.18	15	19.90	19.90	-13	10,241	-0.13%
2023/06/26	32	20.03	27	20.46	20.10	5	10,064	0.05%
2023/06/21	8	19.54	7.1	19.30	19.60	0.9	9,053	0.01%
2023/06/20	65.5	19.45	41	19.45	19.20	24.5	8,509	0.29%
2023/06/19	56	20.34	75	20.36	20.10	-19	7,850	-0.24%
2023/06/16	32	19.87	54	19.36	20.10	-22	6,810	-0.32%
2023/06/15	2	18.45	10	18.50	18.40	-8	5,646	-0.14%
2023/06/14	12	17.88	0	0.00	17.90	12	5,435	0.22%
2023/06/13	20	18.15	0	0.00	18.05	20	5,265	0.38%
2023/06/12	1	18.00	0	0.00	17.75	1	5,178	0.02%
2023/06/09	10	18.15	0	0.00	18.10	10	5,051	0.20%
2023/06/08	11	18.40	0	0.00	18.40	11	4,928	0.22%
2023/06/07	20	18.50	0	0.00	18.45	20	4,942	0.40%
2023/06/06	22.2	18.72	0	0.00	18.65	22.2	4,884	0.46%
2023/06/05	10	18.50	21	18.69	19.05	-11	4,829	-0.23%
2023/06/02	10	18.80	0	0.00	18.55	10	4,650	0.22%
2023/05/29	30	18.45	0	0.00	18.50	30	4,533	0.66%
2023/05/24	1	18.60	0	0.00	18.65	1	4,402	0.02%
2023/05/19	0	0.00	3	19.05	18.95	-3	4,281	-0.07%
2023/05/15	20	18.40	20	18.35	18.35	0	4,071	0.00%
2023/05/12	23	18.70	20	18.50	18.75	3	4,039	0.07%
2023/05/11	23	18.70	20	18.50	18.50	3	3,990	0.08%
2023/05/10	21	18.80	20	18.95	18.95	1	3,940	0.03%
2023/05/08	0	0.00	1	19.20	19.05	-1	3,874	-0.03%
2023/05/04	1	19.60	0	0.00	19.50	1	3,812	0.03%
2023/05/03	0	0.00	11	19.91	19.70	-11	3,820	-0.29%
2023/05/02	4	19.53	8	19.36	19.50	-4	3,840	-0.10%
2023/04/28	10	20.40	0	0.00	20.30	10	3,874	0.26%
2023/04/25	3	20.90	10	20.45	20.45	-7	3,877	-0.18%
2023/04/21	10	20.40	10	20.90	20.50	0	3,758	0.00%
2023/04/20	5	20.55	0	0.00	20.30	5	3,665	0.14%
2023/04/19	55	21.10	58	21.38	21.15	-3	3,577	-0.08%
2023/04/17	5	20.75	0	0.00	20.85	5	3,499	0.14%
2023/04/14	0	0.00	2	20.70	20.60	-2	3,460	-0.06%
2023/04/13	0	0.00	1	20.60	20.45	-1	3,496	-0.03%
2023/04/12	1	20.50	0	0.00	20.45	1	3,495	0.03%
2023/04/10	6	20.35	0	0.00	20.15	6	3,776	0.16%
2023/03/31	0	0.00	1	20.90	20.55	-1	4,124	-0.02%
2023/03/30	1	20.80	0	0.00	20.85	1	4,621	0.02%
2023/03/29	10	20.95	0	0.00	20.95	10	5,420	0.18%
2023/03/28	5	20.40	0	0.00	20.40	5	6,068	0.08%
2023/03/21	11	20.40	10	20.25	20.20	1	8,074	0.01%
2023/03/17	10	20.10	10	20.45	20.45	0	8,435	0.00%
2023/03/16	20	20.38	20	20.45	20.40	0	8,607	0.00%
2023/03/15	1	21.10	1	21.10	21.05	0	8,892	0.00%
2023/03/14	1	21.00	0	0.00	20.95	1	9,141	0.01%
2023/03/13	10	21.05	10	21.20	21.15	0	9,607	0.00%
2023/03/10	13	21.29	10	21.20	21.20	3	9,672	0.03%
2023/03/09	1	22.00	0	0.00	22.05	1	9,683	0.01%
2023/03/06	1	22.70	0	0.00	22.70	1	9,834	0.01%
2023/03/02	10	22.20	10	22.35	22.30	0	10,309	0.00%
2023/03/01	1	22.95	0	0.00	22.70	1	10,490	0.01%
2023/02/21	1	23.55	13	23.42	23.60	-12	11,242	-0.11%
2023/02/17	0	0.00	11	23.30	23.30	-11	11,558	-0.10%
2023/02/16	10	23.40	0	0.00	23.35	10	11,834	0.08%
2023/02/15	10.9	23.30	10	23.20	23.25	0.9	12,018	0.01%
2023/02/14	10	23.10	20	23.18	23.15	-10	12,125	-0.08%
2023/02/13	10	22.70	10	22.90	22.85	0	12,287	0.00%
2023/02/10	11	22.69	0	0.00	22.55	11	12,425	0.09%
2023/02/09	10	22.80	10	23.00	22.90	0	12,600	0.00%
2023/02/06	5	22.90	20	23.23	23.00	-15	13,074	-0.11%
2023/02/03	10	23.45	0	0.00	23.35	10	13,204	0.08%
2023/02/01	0	0.00	10	23.45	23.35	-10	13,510	-0.07%
2023/01/31	10	23.30	10	23.20	23.35	0	13,711	0.00%
2023/01/30	0	0.00	12	22.70	22.75	-12	13,662	-0.09%
2023/01/17	20	22.35	10	22.55	22.55	10	13,590	0.07%
2023/01/16	25	22.34	25	22.21	22.20	0	13,690	0.00%
2023/01/13	20	22.55	20	22.55	22.55	0	13,763	0.00%
2023/01/12	20	22.48	20	22.53	22.65	0	14,051	0.00%
2023/01/10	10	22.20	10	22.30	22.30	0	14,424	0.00%
2023/01/09	10	22.35	2	22.35	22.35	8	14,483	0.06%
2023/01/06	0	0.00	1	21.95	22.15	-1	14,522	-0.01%
2023/01/03	10	20.90	13	21.22	21.35	-3	14,639	-0.02%
2022/12/30	31	21.48	30	21.25	21.25	1	14,656	0.01%
2022/12/29	31	22.03	40	21.80	21.50	-9	14,687	-0.06%
2022/12/28	31	22.19	34	22.20	22.15	-3	14,683	-0.02%
2022/12/27	27	21.72	19	21.78	21.75	8	14,790	0.05%
2022/12/26	21	21.05	31	21.42	21.60	-10	14,892	-0.07%
2022/12/23	20	21.28	26	21.12	21.20	-6	14,861	-0.04%
2022/12/22	18	21.31	3	21.22	21.15	15	14,763	0.10%
2022/12/21	4	20.90	1.8	20.86	21.20	2.2	14,297	0.02%
2022/12/20	14.2	21.36	21.8	21.67	21.30	-7.7	13,524	-0.06%
2022/12/19	22.1	22.96	3	21.95	21.95	19.1	12,881	0.15%
2022/12/16	0	0.00	10	25.30	24.35	-10	11,952	-0.08%
2022/12/15	4	25.08	33	25.06	25.05	-29	11,357	-0.26%
2022/12/14	21	25.10	20	25.05	25.10	1	11,272	0.01%
2022/12/13	15	24.80	18	24.65	24.55	-3	11,092	-0.03%
2022/12/12	1	24.40	13	24.40	24.70	-12	10,847	-0.11%
2022/12/09	14	24.79	0	0.00	24.60	14	10,731	0.13%
2022/12/08	12	24.14	0	0.00	24.45	12	10,503	0.11%
2022/12/07	0	0.00	17	24.40	24.70	-17	10,286	-0.17%
2022/12/06	17	24.20	10	24.35	23.90	7	9,962	0.07%
2022/12/05	42	24.38	80	24.66	23.70	-38	9,692	-0.39%
2022/12/02	20	23.95	0	0.00	23.90	20	9,215	0.22%
2022/12/01	0	0.00	1	23.65	23.40	-1	9,159	-0.01%
2022/11/30	22	23.51	20	23.35	23.25	2	9,077	0.02%
2022/11/29	9	23.09	2	23.30	23.35	7	8,974	0.08%
2022/11/28	1	23.20	20	23.30	23.40	-19	8,888	-0.21%
2022/11/25	20	24.25	2	23.98	23.55	18	8,842	0.20%
2022/11/24	1	23.10	50	24.09	23.65	-49	8,705	-0.56%
2022/11/23	40	24.83	20	25.10	24.70	20	8,353	0.24%
2022/11/22	30	24.80	10	24.70	24.70	20	8,208	0.24%
2022/11/21	0.9	24.10	25	23.71	24.10	-24.1	7,856	-0.31%
2022/11/18	20	23.40	1	23.60	23.45	19	7,681	0.25%
2022/11/17	0	0.00	30	23.23	23.10	-30	7,551	-0.40%
2022/11/16	1.8	23.37	11	23.72	23.45	-9.2	7,380	-0.12%
2022/11/15	0	0.00	21	23.47	23.75	-21	7,175	-0.29%
2022/11/14	10	23.50	1	23.35	23.40	9	7,049	0.13%
2022/11/11	2	23.15	24	22.89	23.15	-22	6,764	-0.33%
2022/11/10	20	22.40	0	0.00	22.50	20	6,583	0.30%
2022/11/09	0	0.00	2	22.20	22.30	-2	6,459	-0.03%
2022/11/08	0	0.00	45	21.55	21.50	-45	6,284	-0.72%
2022/11/07	44	22.07	18	22.17	22.05	26	6,191	0.42%
2022/11/04	23	20.64	23	20.85	21.50	0	6,007	0.00%
2022/11/03	0	0.00	30	20.40	20.45	-30	5,758	-0.52%
2022/11/02	0	0.00	10	21.10	20.80	-10	5,641	-0.18%
2022/11/01	0	0.00	10	20.90	21.00	-10	5,505	-0.18%
2022/10/31	20	20.90	0	0.00	20.40	20	5,338	0.37%
2022/10/28	0	0.00	17	20.84	20.55	-17	5,252	-0.32%
2022/10/27	51	20.23	10	20.32	20.40	41	5,038	0.81%
2022/10/24	22	19.48	252	19.49	19.25	-230	4,635	-4.96%	大賣/鉅額交易
2022/10/21	130	19.37	40	18.85	18.95	90	4,517	1.99%	大買/
2022/10/20	100	19.25	1	19.65	19.50	99	4,402	2.25%
2022/10/19	2	19.30	2	19.43	19.30	0	4,063	0.00%
2022/10/18	0	0.00	18	18.44	19.25	-18	3,832	-0.47%
2022/10/17	18	18.35	18	18.19	18.45	0	3,637	0.00%
2022/10/14	1	18.05	10	18.05	18.05	-9	3,561	-0.25%
2022/10/13	11	17.56	10	17.05	17.05	1	3,498	0.03%
2022/10/12	11.7	18.08	0	0.00	18.20	11.7	3,403	0.34%
2022/10/11	20	19.00	40	18.53	18.55	-20	3,320	-0.60%
2022/10/07	21	18.95	1	18.85	18.95	20	3,236	0.62%
2022/10/06	2	19.00	0	0.00	18.70	2	3,172	0.06%
2022/10/04	41	18.75	6	18.80	18.85	35	2,969	1.18%
2022/10/03	18	17.65	23	17.93	18.30	-5	2,724	-0.18%
2022/09/30	0	0.00	6	16.70	17.45	-6	2,535	-0.24%
2022/09/29	20	16.95	14	16.95	17.00	6	2,494	0.24%
2022/09/21	0	0.00	2	17.05	17.05	-2	2,515	-0.08%
2022/09/13	0	0.00	20	17.20	17.10	-20	2,947	-0.68%
2022/09/12	20	17.15	0	0.00	17.15	20	3,052	0.66%
2022/09/08	20	16.55	20	16.50	16.65	0	3,104	0.00%
2022/09/05	20	17.24	19	17.10	17.10	1	3,146	0.03%
2022/08/30	0	0.00	3	17.37	17.50	-3	3,228	-0.09%
2022/08/29	3	17.28	0	0.00	17.30	3	3,217	0.09%
2022/08/26	0	0.00	2	18.10	18.10	-2	3,159	-0.06%
2022/08/25	20	17.98	20	17.85	17.90	0	3,156	0.00%
2022/08/23	1	17.70	5	17.65	17.70	-4	3,255	-0.12%
2022/08/22	1	17.85	0	0.00	17.90	1	3,319	0.03%
2022/08/18	2	18.03	2	17.95	17.95	0	3,393	0.00%
2022/08/17	2	18.03	2	18.03	18.10	0	3,409	0.00%
2022/08/16	0	0.00	1	17.90	17.90	-1	3,400	-0.03%
2022/08/15	6	18.06	5	18.00	18.10	1	3,412	0.03%
2022/08/12	22	17.82	23	17.95	18.00	-1	3,409	-0.03%
2022/08/10	0	0.00	2	17.28	17.25	-2	3,406	-0.06%
2022/08/05	0	0.00	3	17.28	17.30	-3	3,485	-0.09%
2022/08/04	2	16.75	0	0.00	16.85	2	3,531	0.06%
2022/08/03	3	17.25	0	0.00	17.20	3	3,552	0.08%
2022/08/02	2	17.48	0	0.00	17.45	2	3,590	0.06%
2022/08/01	0	0.00	9	17.91	17.90	-9	3,634	-0.25%
2022/07/29	10	17.80	0	0.00	17.75	10	3,638	0.27%
2022/07/28	0	0.00	3	17.70	17.65	-3	3,665	-0.08%
2022/07/20	0	0.00	1	18.00	17.65	-1	3,927	-0.03%
2022/07/19	20	17.70	20	17.70	17.75	0	4,011	0.00%
2022/07/15	0	0.00	20	17.21	17.25	-20	4,115	-0.49%
2022/07/14	20	17.35	0	0.00	17.25	20	4,165	0.48%
2022/07/13	3	17.15	1	17.15	17.10	2	4,189	0.05%
2022/07/12	6	16.59	0	0.00	16.60	6	4,219	0.14%
2022/07/08	0	0.00	16	17.90	17.90	-16	4,221	-0.38%
2022/07/06	3	17.37	0	0.00	17.20	3	4,347	0.07%
2022/07/05	0	0.00	18	17.90	17.90	-18	4,418	-0.41%
2022/07/04	18	17.55	1	17.30	17.60	17	4,454	0.38%
2022/07/01	1	17.00	0	0.00	17.05	1	4,541	0.02%
2022/06/30	1	17.90	1	17.85	17.85	0	4,509	0.00%
2022/06/29	16.1	18.55	0	0.00	18.55	16.1	4,453	0.36%
2022/06/28	1	19.10	10	19.35	18.75	-9	4,464	-0.20%
2022/06/27	0	0.00	1	21.10	21.10	-1	4,418	-0.02%
2022/06/23	2	20.10	10	20.15	20.10	-8	4,442	-0.18%
2022/06/21	54	20.22	47	20.48	20.70	7	4,483	0.16%
2022/06/20	2	19.80	1	20.00	19.70	1	4,567	0.02%
2022/06/17	1	20.30	1	20.40	20.30	0	4,544	0.00%
2022/06/16	46	21.16	25	20.94	20.70	21	4,611	0.46%
2022/06/15	1	21.15	25	21.25	21.15	-24	4,775	-0.50%
2022/06/14	24	21.09	1	21.30	21.30	23	4,881	0.47%
2022/06/13	6	21.10	59	21.06	21.05	-53	4,962	-1.07%
2022/06/10	1	22.00	0	0.00	22.00	1	5,044	0.02%
2022/06/08	1	22.10	0	0.00	22.10	1	5,475	0.02%
2022/06/06	30	22.35	30	22.30	22.25	0	5,922	0.00%
2022/06/01	0	0.00	18	22.59	22.35	-18	6,725	-0.27%
2022/05/31	17	22.55	21	22.41	22.80	-4	6,748	-0.06%
2022/05/27	1	21.60	0	0.00	21.60	1	6,717	0.01%
2022/05/23	0	0.00	1	21.45	21.20	-1	6,924	-0.01%
2022/05/20	1	21.20	2	21.20	21.10	-1	6,993	-0.01%
2022/05/19	2	20.78	0	0.00	21.05	2	7,089	0.03%
2022/05/18	0	0.00	1	21.45	21.25	-1	7,079	-0.01%
2022/05/12	11	20.58	0	0.00	20.20	11	7,256	0.15%
2022/05/11	1	20.75	0	0.00	20.65	1	7,254	0.01%
2022/05/10	1	21.00	1	21.00	21.20	0	7,253	0.00%
2022/05/09	31	21.68	0	0.00	21.50	31	7,309	0.42%
2022/05/06	0	0.00	5	22.30	22.35	-5	7,339	-0.07%
2022/05/04	22	22.88	22	22.67	22.80	0	7,420	0.00%
2022/05/03	0	0.00	20	22.25	22.40	-20	7,514	-0.27%
2022/04/29	20	22.50	1	22.55	22.45	19	7,590	0.25%
2022/04/28	1	21.80	0	0.00	22.00	1	7,718	0.01%
2022/04/27	17	21.90	2.4	21.76	21.70	14.6	7,767	0.19%
2022/04/26	11	22.78	11	22.85	22.55	0	7,797	0.00%
2022/04/25	11	22.80	2	22.75	22.75	9	7,828	0.11%
2022/04/22	4	23.43	20.2	23.43	23.50	-16.2	7,799	-0.21%
2022/04/21	22.2	23.97	6	23.82	23.75	16.2	7,871	0.21%
2022/04/20	7	23.36	1	23.50	23.00	6	7,821	0.08%
2022/04/18	2	23.23	0	0.00	23.10	2	7,845	0.03%
2022/04/15	3	24.00	5	24.10	23.75	-2	7,805	-0.03%
2022/04/13	23	24.36	24	24.21	24.15	-1	7,895	-0.01%
2022/04/12	13	24.15	13	24.00	24.00	0	7,893	0.00%
2022/04/11	22	25.24	38	24.92	24.75	-16	7,825	-0.20%
2022/04/08	13	24.90	14	25.09	25.10	-1	7,755	-0.01%
2022/04/07	4	24.93	2.1	24.91	24.60	1.9	7,747	0.02%
2022/04/06	2	25.70	15	25.30	25.45	-13	7,688	-0.17%
2022/04/01	16	25.33	1	25.35	25.50	15	7,671	0.20%
2022/03/31	1	25.25	0	0.00	25.20	1	7,687	0.01%
2022/03/30	31	25.73	2	25.55	25.75	29	7,653	0.38%
2022/03/29	2.9	25.68	10	25.66	25.70	-7.1	7,636	-0.09%
2022/03/28	4	24.84	6.2	24.95	25.00	-2.2	7,604	-0.03%
2022/03/25	49	25.10	0	0.00	25.30	49	7,626	0.64%
2022/03/24	6.2	25.41	0	0.00	25.40	6.2	7,629	0.08%
2022/03/23	12	25.80	1	25.90	25.75	11	7,666	0.14%
2022/03/22	3	25.57	10	25.48	25.45	-7	7,605	-0.09%
2022/03/21	5	25.50	39.3	25.58	25.50	-34.3	7,573	-0.45%
2022/03/18	4	25.06	6	25.03	25.50	-2	7,575	-0.03%
2022/03/17	10	24.80	8	24.76	24.80	2	7,437	0.03%
2022/03/16	3.6	24.41	11	24.69	24.30	-7.4	7,507	-0.10%
2022/03/15	26	24.66	21	24.46	24.30	5	7,440	0.07%
2022/03/14	10	24.66	20	24.70	24.70	-10	7,381	-0.14%
2022/03/11	141	24.57	109	24.50	24.50	32	7,372	0.43%	大買/大賣/
2022/03/10	0.2	24.25	4	23.76	24.10	-3.8	7,183	-0.05%
2022/03/09	16	23.25	1	23.45	23.25	15	6,984	0.21%
2022/03/08	71	23.63	71	23.62	23.40	0	6,901	0.00%
2022/03/07	16	22.82	1	23.00	22.80	15	6,296	0.24%
2022/03/04	26	23.13	0	0.00	23.00	26	6,338	0.41%
2022/03/03	6	23.60	21	23.62	23.60	-15	6,439	-0.23%
2022/03/02	26	23.73	0	0.00	23.65	26	6,537	0.40%
2022/03/01	0.1	23.50	18	23.20	23.45	-17.9	6,689	-0.27%
2022/02/25	19	22.80	7.3	22.99	22.90	11.8	6,845	0.17%
2022/02/24	1	22.90	0	0.00	22.70	1	6,924	0.01%
2022/02/23	1.2	23.32	0	0.00	23.35	1.2	6,976	0.02%
2022/02/22	1	23.50	0	0.00	23.15	1	7,200	0.01%
2022/02/21	30.1	23.35	47	23.63	23.70	-16.9	7,369	-0.23%
2022/02/17	26	23.20	13	23.17	23.00	13	7,669	0.17%
2022/02/16	0	0.00	6	22.93	22.95	-6	7,787	-0.08%
2022/02/15	3	22.80	8	22.70	22.50	-5	8,320	-0.06%
2022/02/14	2	23.18	0	0.00	22.90	2	8,915	0.02%
2022/02/10	1	23.95	1	23.95	23.85	0	9,364	0.00%
2022/02/09	0	0.00	1	23.90	24.05	-1	9,543	-0.01%
2022/02/08	1	23.80	1	24.10	24.00	0	9,493	0.00%
2022/01/25	5	23.00	0	0.00	23.10	5	9,610	0.05%
2022/01/24	6	23.49	10	23.64	23.65	-4	9,596	-0.04%
2022/01/21	11	24.74	15	24.40	24.35	-4	9,579	-0.04%
2022/01/20	3	25.33	32	24.98	25.45	-29	9,499	-0.31%
2022/01/19	67	25.05	33	24.65	25.20	34	9,477	0.36%
2022/01/18	3	24.75	9	25.21	24.65	-6	9,465	-0.06%
2022/01/17	1	24.50	0	0.00	25.00	1	9,508	0.01%
2022/01/14	10	24.85	10	24.66	24.90	0	9,633	0.00%
2022/01/13	15	25.60	15	25.40	25.40	0	9,643	0.00%
2022/01/11	11	25.85	20	25.73	25.65	-9	9,892	-0.09%
2022/01/10	13	25.80	0	25.90	25.80	13	10,008	0.13%
2022/01/07	1	25.50	6	25.63	25.50	-5	10,141	-0.05%
2022/01/06	6	25.89	20	25.83	25.90	-14	10,269	-0.14%
2022/01/04	3	26.20	0	0.00	26.20	3	10,473	0.03%
2022/01/03	24	26.87	29	26.82	26.60	-5	10,577	-0.05%
2021/12/29	0	0.00	0.1	26.90	26.75	-0.1	11,036	0.00%
2021/12/27	0	0.00	11	26.80	26.75	-11	11,540	-0.10%
2021/12/24	0	0.00	10	26.55	26.60	-10	11,889	-0.08%
2021/12/23	10	26.62	1	26.60	26.55	9	12,089	0.07%
2021/12/22	1	26.50	1	26.55	26.40	0	12,239	0.00%
2021/12/21	5	25.70	0	0.00	26.10	5	12,467	0.04%
2021/12/20	1	26.25	0	0.00	26.00	1	12,613	0.01%
2021/12/17	4	25.95	7	25.86	25.80	-3	12,888	-0.02%
2021/12/16	6	25.78	0	0.00	25.50	6	13,033	0.05%
2021/12/15	5	25.65	0	0.00	25.55	5	13,317	0.04%
2021/12/14	1	25.80	0	0.00	25.60	1	13,554	0.01%
2021/12/10	11	26.45	16	26.49	26.15	-5	13,798	-0.04%
2021/12/07	2.1	27.20	2	27.08	26.95	0.1	14,306	0.00%
2021/12/06	3	26.90	17	26.91	26.90	-14	14,510	-0.10%
2021/12/03	18	26.53	17	26.86	26.55	1	14,604	0.01%
2021/12/02	1	26.45	1	26.45	26.35	0	14,703	0.00%
2021/11/30	12	26.55	1	26.65	26.70	11	14,958	0.07%
2021/11/29	8	25.94	4	25.79	26.05	4	15,133	0.03%
2021/11/26	8	26.51	3	26.58	26.40	5	15,271	0.03%
2021/11/25	5	26.84	0	0.00	26.60	5	15,658	0.03%
2021/11/24	1	26.70	1	26.75	27.00	0	15,961	0.00%
2021/11/23	2	27.20	3	27.10	26.95	-1	16,079	-0.01%
2021/11/22	6	27.15	20	27.30	27.35	-14	16,256	-0.09%
2021/11/19	1	26.90	0	0.00	26.50	1	16,278	0.01%
2021/11/18	14	27.46	13	27.39	27.05	1	16,436	0.01%
2021/11/17	2	26.93	2	26.98	26.90	0	16,658	0.00%
2021/11/16	8	27.12	12	27.07	27.05	-4	16,949	-0.02%
2021/11/15	15	27.62	0	0.00	27.50	15	17,404	0.09%
2021/11/12	98	27.81	2	28.45	27.80	96	17,801	0.54%
2021/11/11	15	27.81	28	28.88	29.05	-13	17,703	-0.07%
2021/11/10	1	27.85	2	28.03	27.80	-1	17,393	-0.01%
2021/11/09	19	27.81	15	27.67	27.75	4	17,732	0.02%
2021/11/08	5	28.10	3	28.55	28.65	2	17,604	0.01%
2021/11/05	14	27.80	0	0.00	27.75	14	17,811	0.08%
2021/11/04	1	27.50	0	0.00	27.45	1	18,290	0.01%
2021/11/02	1	28.25	6	27.62	27.40	-5	18,915	-0.03%
2021/11/01	3	27.70	8	27.85	27.85	-5	19,148	-0.03%
2021/10/29	0	0.00	13	27.29	27.30	-13	19,308	-0.07%
2021/10/28	1	27.15	0	0.00	27.50	1	19,508	0.01%
2021/10/27	2	27.73	1	27.80	27.70	1	19,733	0.01%
2021/10/26	14	28.17	1	28.70	27.95	13	20,168	0.06%
2021/10/25	2	27.50	3	28.18	28.10	-1	20,599	0.00%
2021/10/22	23	28.00	11	27.46	27.20	12	21,288	0.06%
2021/10/21	1	28.60	7	28.56	28.55	-6	22,008	-0.03%
2021/10/20	11	28.00	0	0.00	28.35	11	22,615	0.05%
2021/10/19	0	0.00	2	28.28	28.35	-2	23,093	-0.01%
2021/10/18	28	27.29	45	27.50	27.60	-17	24,006	-0.07%
2021/10/15	11	27.69	10	27.77	27.75	1	25,115	0.00%
2021/10/14	29	27.35	4	27.16	27.25	25	25,970	0.10%
2021/10/13	2	26.83	0	0.00	26.40	2	27,156	0.01%
2021/10/12	3	27.20	20	26.90	27.10	-17	28,949	-0.06%
2021/10/08	38	27.46	10	27.95	27.50	28	29,958	0.09%
2021/10/07	15	27.75	19	27.44	27.75	-4	32,130	-0.01%
2021/10/06	30	27.73	24	27.34	26.95	6	33,230	0.02%
2021/10/05	51	27.43	54	27.72	27.90	-3	34,144	-0.01%
2021/10/04	0	0.00	15	27.80	27.25	-15	35,785	-0.04%
2021/10/01	28	28.23	21	28.33	27.90	7	38,498	0.02%
2021/09/30	5	29.54	20	29.40	29.60	-15	41,020	-0.04%
2021/09/29	42	29.60	31	29.48	29.70	11	43,139	0.03%
2021/09/28	12	29.97	3	30.15	29.90	9	43,904	0.02%
2021/09/27	4	30.94	4	30.95	30.90	0	45,468	0.00%
2021/09/24	12	30.94	2	30.90	30.40	10	49,160	0.02%
2021/09/23	7	31.08	3	31.37	31.05	4	50,227	0.01%
2021/09/22	14	30.82	19	30.36	30.45	-5	50,615	-0.01%
2021/09/17	7	31.89	3	32.07	31.65	4	51,348	0.01%
2021/09/16	13	32.57	4	32.35	32.35	9	51,969	0.02%
2021/09/15	2	32.63	3	32.60	33.00	-1	52,709	0.00%
2021/09/14	1	32.20	1	32.35	32.45	0	53,260	0.00%
2021/09/13	9	33.79	4	33.55	33.35	5	53,856	0.01%
2021/09/10	1	33.60	3	33.48	33.60	-2	54,444	0.00%
2021/09/09	16	33.19	4.8	33.53	33.35	11.3	54,851	0.02%
2021/09/08	0	0.00	1	34.50	34.15	-1	54,949	0.00%
2021/09/07	2	34.30	3	34.70	34.20	-1	55,213	0.00%
2021/09/06	4	34.40	0	0.00	34.00	4	55,517	0.01%
2021/09/03	2	35.93	3	36.07	35.80	-1	55,875	0.00%
2021/09/02	4	35.49	10	35.26	35.25	-6	56,773	-0.01%
2021/09/01	1	36.05	1	36.30	35.90	0	57,014	0.00%
2021/08/31	25	36.36	20	36.28	36.05	5	57,241	0.01%
2021/08/30	19	36.96	5	37.37	37.65	14	58,326	0.02%
2021/08/27	10	35.82	7	35.91	35.80	3	59,544	0.01%
2021/08/26	1	35.85	1	34.95	35.05	0	60,998	0.00%
2021/08/25	2	35.15	1.1	34.44	34.95	0.9	62,475	0.00%
2021/08/24	7.1	34.37	20	34.23	34.70	-12.9	63,137	-0.02%
2021/08/23	7	34.20	9	34.04	34.55	-2	64,805	0.00%
2021/08/20	0	0.00	5.1	32.33	32.35	-5.1	65,756	-0.01%
2021/08/19	12	31.94	0.1	31.80	31.55	11.9	66,043	0.02%
2021/08/18	11	32.98	7	33.40	34.40	4	65,847	0.01%
2021/08/17	17	33.35	9	33.64	32.45	8	66,268	0.01%
2021/08/16	5	34.97	4	34.76	34.95	1	66,948	0.00%
2021/08/13	8	35.93	6	35.43	34.45	2	67,784	0.00%
2021/08/12	2	37.03	2	37.00	37.25	0	68,500	0.00%
2021/08/11	9	37.37	8	37.29	37.20	1	70,010	0.00%
2021/08/10	33	38.52	23	37.93	37.70	10	70,882	0.01%
2021/08/09	2.1	38.75	10	39.40	39.15	-7.9	71,589	-0.01%
2021/08/06	3	38.42	12	39.56	38.55	-9	72,737	-0.01%
2021/08/05	5	38.39	5	38.32	38.15	0	74,155	0.00%
2021/08/04	4	39.05	111	39.04	39.30	-107	75,459	-0.14%	大賣/鉅額交易
2021/08/03	46	38.71	19	38.99	39.15	27	79,185	0.03%
2021/08/02	76	38.97	2	38.53	39.30	74	80,611	0.09%
2021/07/30	7	38.61	12	38.38	38.10	-5	82,086	-0.01%
2021/07/29	20	39.13	4	38.75	39.50	16	83,693	0.02%
2021/07/28	21	37.20	15.8	37.40	37.20	5.3	84,373	0.01%
2021/07/27	13	39.29	51	39.38	38.30	-38	84,998	-0.04%
2021/07/26	14	40.95	2	40.63	40.50	12	85,907	0.01%
2021/07/23	13.5	42.15	8	42.11	42.15	5.5	87,229	0.01%
2021/07/22	40	42.49	107.1	42.41	41.20	-67.1	87,746	-0.08%	大賣/
2021/07/21	34	44.33	33	44.25	44.00	1	87,965	0.00%
2021/07/20	41	44.06	35.3	43.82	43.35	5.8	87,506	0.01%
2021/07/19	43.1	47.13	21.1	46.50	45.80	22	87,340	0.03%
2021/07/16	53.1	45.24	37.7	45.28	46.00	15.3	88,075	0.02%
2021/07/15	22	42.52	6	42.81	43.20	16	87,269	0.02%
2021/07/14	46	43.27	65	42.88	43.40	-19	86,777	-0.02%
2021/07/13	25	41.03	34	41.91	40.90	-9	85,764	-0.01%
2021/07/12	30	40.82	24	41.36	40.45	6	85,557	0.01%
2021/07/09	70	40.30	61.5	39.72	39.20	8.5	84,845	0.01%
2021/07/08	81	42.02	106	42.58	43.10	-25	83,403	-0.03%	大賣/
2021/07/07	124	40.01	113.4	40.14	40.30	10.6	81,113	0.01%	大買/大賣/
2021/07/06	43	39.13	102.1	39.62	40.25	-59.1	78,677	-0.08%	大賣/
2021/07/05	43	36.91	273.5	36.87	36.60	-230.5	76,522	-0.30%	大賣/鉅額交易
2021/07/02	243	37.19	104.1	38.50	37.35	138.9	75,877	0.18%	大買/大賣/鉅額交易
2021/07/01	291	39.11	114	39.48	37.70	177	74,873	0.24%	大買/大賣/鉅額交易
2021/06/30	6	35.46	69	36.28	37.40	-63	72,054	-0.09%
2021/06/29	3.5	34.64	8.1	34.36	34.00	-4.6	70,931	-0.01%
2021/06/28	25.8	34.29	21	34.85	35.20	4.8	70,449	0.01%
2021/06/25	8.1	33.93	8	34.00	34.55	0.1	69,656	0.00%
2021/06/24	34	33.54	16	33.76	33.10	18	68,905	0.03%
2021/06/23	4	32.88	17	32.81	33.05	-13	67,978	-0.02%
2021/06/22	70	32.27	65	32.20	32.20	5	67,294	0.01%
2021/06/21	34	30.95	13	31.15	30.80	21	66,446	0.03%
2021/06/18	12	32.76	5.3	32.70	32.50	6.7	65,645	0.01%
2021/06/17	6	33.11	7.3	32.93	33.35	-1.3	65,077	0.00%
2021/06/16	10	33.68	2	34.28	33.15	8	64,723	0.01%
2021/06/15	29	33.65	19	33.76	34.20	10	64,394	0.02%
2021/06/11	34	33.96	28	33.75	33.50	6	64,026	0.01%
2021/06/10	39	33.58	26	33.49	34.25	13	63,629	0.02%
2021/06/09	5	34.44	26	34.23	34.45	-21	62,836	-0.03%
2021/06/08	8	35.48	8	35.36	35.30	0	62,526	0.00%
2021/06/07	47	35.93	30	35.40	35.50	17	62,135	0.03%
2021/06/04	59	37.32	75	36.86	36.75	-16	60,710	-0.03%
2021/06/03	95	36.44	79	36.95	36.40	16	59,195	0.03%
2021/06/02	42	35.19	48.2	35.30	35.30	-6.2	57,617	-0.01%
2021/06/01	4.6	33.46	6	33.59	33.75	-1.4	56,057	0.00%
2021/05/31	39	34.09	24	33.72	32.90	15	55,610	0.03%
2021/05/28	18	31.03	32	31.80	32.45	-14	54,011	-0.03%
2021/05/27	9	29.84	6	30.11	29.50	3	53,045	0.01%
2021/05/26	15	30.08	3	30.28	30.40	12	52,601	0.02%
2021/05/25	7	30.09	4	29.70	30.45	3	52,218	0.01%
2021/05/24	50	29.98	46	29.78	29.55	4	51,465	0.01%
2021/05/21	16	28.52	13	28.65	29.65	3	50,876	0.01%
2021/05/20	24.3	27.75	17	27.91	27.80	7.3	49,833	0.01%
2021/05/19	39	29.49	41	29.08	29.50	-2	48,816	0.00%
2021/05/18	40	28.20	22	27.86	28.40	18	47,309	0.04%
2021/05/17	5	26.64	19	26.94	25.85	-14	46,170	-0.03%
2021/05/14	23	30.13	56	29.67	28.70	-33	45,017	-0.07%
2021/05/13	55	32.52	62	32.21	31.85	-7	43,600	-0.02%
2021/05/12	21	37.23	25	38.11	35.35	-4	41,823	-0.01%
2021/05/11	72.3	38.16	100	39.16	39.25	-27.7	40,308	-0.07%
2021/05/10	71	35.90	102.2	36.35	36.95	-31.2	36,557	-0.09%	大賣/
2021/05/07	25	34.00	12	32.63	33.60	13	34,999	0.04%
2021/05/06	9	33.41	64	34.40	34.75	-55	33,381	-0.16%
2021/05/05	16	32.11	16	31.87	31.60	0	31,406	0.00%
2021/05/04	13	32.02	18	32.54	31.05	-5	30,336	-0.02%
2021/05/03	10	35.14	18.2	34.90	34.45	-8.2	29,190	-0.03%
2021/04/29	89	34.04	97	33.84	33.85	-8	27,591	-0.03%
2021/04/28	24	32.66	106	32.19	32.85	-82	25,761	-0.32%	大賣/
2021/04/27	86	30.03	25.1	29.77	29.90	60.9	24,932	0.24%
2021/04/26	8	28.44	6	28.68	28.80	2	23,814	0.01%
2021/04/23	80	28.09	54	27.54	28.00	26	23,299	0.11%
2021/04/22	122	28.28	78.8	28.73	28.10	43.2	22,716	0.19%	大買/
2021/04/21	18	26.53	61	27.39	28.35	-43	20,821	-0.21%
2021/04/20	27	25.58	126	25.32	25.80	-99	20,179	-0.49%	大賣/
2021/04/19	170	26.11	46.1	26.01	26.30	124	19,834	0.62%	大買/鉅額交易
2021/04/16	16	24.30	60.1	24.46	24.85	-44.1	18,680	-0.24%
2021/04/15	4.5	23.35	4	23.21	23.15	0.5	17,919	0.00%
2021/04/14	6	22.73	0	0.00	23.10	6	17,842	0.03%
2021/04/13	27	23.10	12	22.87	22.35	15	17,969	0.08%
2021/04/12	13	22.32	9	22.05	22.30	4	18,304	0.02%
2021/04/09	1	21.75	0	0.00	21.60	1	19,133	0.01%
2021/04/08	8	21.86	20	21.94	21.90	-12	19,641	-0.06%
2021/04/07	7	22.66	47	22.12	21.80	-40	19,431	-0.21%
2021/04/06	77	21.50	18	21.98	22.40	59	18,723	0.32%
2021/04/01	1	20.35	4	20.35	20.40	-3	17,819	-0.02%
2021/03/31	1	19.95	0	0.00	19.90	1	17,789	0.01%
2021/03/30	2	19.83	0	0.00	19.80	2	17,743	0.01%
2021/03/29	2	19.70	0	0.00	19.65	2	17,588	0.01%
2021/03/26	1	19.25	0	0.00	19.35	1	17,770	0.01%
2021/03/24	3	19.12	0	0.00	19.05	3	18,403	0.02%
2021/03/23	1	19.15	50	19.25	19.15	-49	19,070	-0.26%
2021/03/22	50	19.45	1	19.45	19.50	49	19,916	0.25%
2021/03/19	20	19.31	0	0.00	19.15	20	20,370	0.10%
2021/03/18	1	19.15	0	0.00	19.60	1	20,565	0.00%
2021/03/17	0	0.00	2	19.23	19.20	-2	20,635	-0.01%
2021/03/15	2	19.83	2	19.80	19.85	0	20,802	0.00%
2021/03/12	3	20.20	3	20.35	20.45	0	20,736	0.00%
2021/03/11	0	0.00	1	19.85	19.85	-1	21,177	0.00%
2021/03/10	0	0.00	1	20.10	19.80	-1	21,575	0.00%
2021/03/09	1	19.80	0	0.00	20.20	1	21,528	0.00%
2021/03/08	2	19.98	4	19.90	19.80	-2	21,526	-0.01%
2021/03/05	3	19.78	1	19.90	19.55	2	21,721	0.01%
2021/03/04	3	20.17	1	20.00	20.00	2	22,034	0.01%
2021/03/03	0	0.00	4	20.15	20.30	-4	22,040	-0.02%
2021/03/02	25	19.72	13	19.58	19.20	12	21,870	0.05%
2021/02/26	7	19.98	5	20.05	20.00	2	21,713	0.01%
2021/02/25	6	19.78	5	19.75	19.75	1	21,632	0.00%
2021/02/24	1	19.15	4	19.29	19.55	-3	21,778	-0.01%
2021/02/23	14	19.63	6	19.80	19.45	8	21,815	0.04%
2021/02/22	0	0.00	10	18.50	18.75	-10	21,543	-0.05%
2021/02/19	13	18.36	2	18.35	18.35	11	21,611	0.05%
2021/02/18	3	18.20	56	18.27	18.20	-53	21,752	-0.24%
2021/02/05	1	17.30	21	17.29	16.95	-20	21,555	-0.09%
2021/02/04	0	0.00	3.1	16.90	16.95	-3.1	21,628	-0.01%
2021/02/03	0	0.00	2	16.70	16.90	-2	21,813	-0.01%
2021/02/02	100	16.20	109	16.63	16.75	-9	22,135	-0.04%	大賣/
2021/02/01	13	16.30	0	0.00	16.20	13	22,245	0.06%
2021/01/29	1	16.25	5	16.05	15.95	-4	22,281	-0.02%
2021/01/28	6	16.20	2	16.20	16.20	4	22,604	0.02%
2021/01/27	1	16.80	0	0.00	16.75	1	22,495	0.00%
2021/01/26	0	0.00	1	16.95	17.00	-1	22,473	0.00%
2021/01/25	0	0.00	3	17.75	17.80	-3	22,321	-0.01%
2021/01/21	11	16.80	8	16.45	16.80	3	21,889	0.01%
2021/01/20	22	17.06	10	16.96	16.70	12	21,739	0.06%
2021/01/19	9	17.85	41	18.00	17.60	-32	21,508	-0.15%
2021/01/18	28	17.27	5.1	17.64	17.25	22.9	21,354	0.11%
2021/01/15	53	17.57	6	17.49	17.65	47	21,092	0.22%
2021/01/14	20	18.10	24	17.91	18.10	-4	20,839	-0.02%
2021/01/13	5.1	18.23	8	18.49	18.55	-3	20,723	-0.01%
2021/01/12	18	17.60	12.2	17.65	17.45	5.8	20,302	0.03%
2021/01/11	5	18.22	5	18.27	18.30	0	19,988	0.00%
2021/01/08	9	18.33	18.5	18.44	18.30	-9.5	19,855	-0.05%
2021/01/07	3	19.18	12	18.93	18.85	-9	19,546	-0.05%
2021/01/06	29.5	20.17	25.1	20.69	19.45	4.4	19,415	0.02%
2021/01/05	16	21.07	10	21.13	20.60	6	18,858	0.03%
2021/01/04	46	20.73	39	21.02	21.45	7	18,153	0.04%
2020/12/31	9	19.48	3	19.22	19.50	6	16,888	0.04%
2020/12/30	0	0.00	3	18.50	18.55	-3	16,215	-0.02%
2020/12/29	2	18.38	0	0.00	18.40	2	16,150	0.01%
2020/12/28	0	0.00	9	18.30	18.65	-9	15,974	-0.06%
2020/12/25	2	17.85	3	17.85	18.10	-1	15,916	-0.01%
2020/12/24	5	18.15	0	0.00	18.10	5	15,701	0.03%
2020/12/23	1	18.25	0	0.00	18.30	1	15,699	0.01%
2020/12/22	2	18.85	1	19.25	18.45	1	15,730	0.01%
2020/12/21	11	19.13	17	19.37	19.00	-6	15,633	-0.04%
2020/12/18	1	18.85	3	19.35	18.80	-2	15,354	-0.01%
2020/12/17	23	18.77	12	18.95	19.20	11	15,254	0.07%
2020/12/16	8	18.75	24	18.46	18.85	-16	14,647	-0.11%
2020/12/15	8	18.16	6	18.02	17.65	2	13,861	0.01%
2020/12/14	12	17.87	9	17.64	17.90	3	13,673	0.02%
2020/12/11	0	0.00	10.4	17.37	17.10	-10.4	13,454	-0.08%
2020/12/10	10	18.10	4	17.60	17.45	6	13,349	0.04%
2020/12/09	5	17.40	0	0.00	17.70	5	13,274	0.04%
2020/12/08	3	17.73	2	17.90	17.80	1	13,711	0.01%
2020/12/07	20	18.44	5	18.75	17.90	15	14,576	0.10%
2020/12/04	0	0.00	9	18.19	18.40	-9	14,060	-0.06%
2020/12/03	3	17.45	16	17.36	17.25	-13	13,758	-0.09%
2020/12/02	18	17.58	13	17.54	17.45	5	14,226	0.04%
2020/12/01	13	17.50	2	17.60	17.30	11	15,026	0.07%
2020/11/30	18	18.31	7	18.36	17.95	11	15,421	0.07%
2020/11/27	1	17.05	15	16.70	17.10	-14	14,937	-0.09%
2020/11/26	3	16.15	0	0.00	16.55	3	14,561	0.02%
2020/11/25	5	15.94	2	15.65	15.95	3	14,366	0.02%
2020/11/24	1	15.50	0	0.00	15.40	1	14,158	0.01%
2020/11/23	6	15.85	0	0.00	15.80	6	14,101	0.04%
2020/11/20	0	0.00	10	15.90	15.95	-10	13,860	-0.07%
2020/11/19	21	15.47	1	15.40	15.30	20	13,751	0.15%
2020/11/17	1	15.15	3	14.95	15.20	-2	13,350	-0.01%
2020/11/16	0	0.00	1	14.30	14.35	-1	13,322	-0.01%
2020/11/11	0	0.00	2	14.50	14.60	-2	14,343	-0.01%
2020/11/09	1	13.90	0	0.00	13.80	1	13,705	0.01%
2020/11/06	0	0.00	1	13.70	13.55	-1	13,784	-0.01%
2020/11/05	0	0.00	3	13.43	13.15	-3	14,373	-0.02%
2020/10/30	0	0.00	2	12.40	12.55	-2	13,791	-0.01%
2020/10/23	0	0.00	1	12.90	12.75	-1	13,538	-0.01%
2020/10/16	11	13.05	11	12.92	12.80	0	13,626	0.00%
2020/10/15	0	0.00	2	12.95	12.95	-2	13,638	-0.01%
2020/10/14	4	13.18	2	13.30	13.15	2	13,563	0.01%
2020/10/12	1	13.20	0	0.00	13.00	1	13,575	0.01%
2020/10/06	0	0.00	15	12.60	12.40	-15	13,133	-0.11%
2020/09/30	0	0.00	35	12.17	12.15	-35	13,063	-0.27%
2020/09/28	50	12.35	1	11.70	12.30	49	13,057	0.38%
2020/09/25	1	11.70	0	0.00	11.70	1	12,950	0.01%
2020/09/24	1	12.45	3	12.02	11.95	-2	12,775	-0.02%
2020/09/22	1	12.75	0	0.00	13.00	1	12,447	0.01%
2020/09/15	0	0.00	80	13.05	13.10	-80	11,942	-0.67%
2020/09/14	0	0.00	22	13.24	13.05	-22	11,917	-0.18%
2020/09/11	11	13.28	10	12.90	13.00	1	11,714	0.01%
2020/09/10	2	13.43	4	13.21	13.55	-2	11,146	-0.02%
2020/09/08	2	12.53	40	12.90	12.45	-38	10,085	-0.38%
2020/09/07	55	12.99	7	12.91	12.90	48	9,906	0.48%
2020/09/04	17	12.81	87	12.68	13.00	-70	9,420	-0.74%
2020/09/03	103	12.19	2	12.35	12.35	101	8,686	1.16%	大買/鉅額交易
2020/08/31	0	0.00	10	11.50	11.50	-10	7,953	-0.13%
2020/08/24	10	11.15	0	0.00	11.00	10	7,610	0.13%
2020/08/21	0	0.00	2	11.00	10.90	-2	7,552	-0.03%
2020/08/20	1	11.30	0	0.00	10.80	1	7,453	0.01%
2020/08/19	1	12.05	52	11.37	11.65	-51	7,098	-0.72%
2020/08/18	53	11.31	14	11.46	11.55	39	6,292	0.62%
2020/08/17	0	0.00	16	10.45	10.50	-16	5,743	-0.28%
2020/08/13	0	0.00	2	10.45	10.30	-2	5,665	-0.04%
2020/08/12	16	10.55	10	10.61	10.45	6	5,612	0.11%
2020/08/11	14	11.07	18	10.88	11.15	-4	5,261	-0.08%
2020/08/05	9	10.13	1	10.10	10.20	8	4,362	0.18%
2020/07/31	0	0.00	5	10.05	10.10	-5	4,321	-0.12%
2020/07/29	5	10.05	0	0.00	9.81	5	4,246	0.12%
2020/07/27	0	0.00	2	10.00	9.90	-2	4,214	-0.05%
2020/07/22	16	10.65	0	0.00	10.70	16	4,109	0.39%
2020/07/21	2	10.35	0	0.00	10.35	2	3,887	0.05%
2020/07/17	0	0.00	1	10.25	10.10	-1	3,781	-0.03%
2020/07/16	2	10.48	0	0.00	10.40	2	3,745	0.05%
2020/07/09	10	9.99	0	0.00	10.00	10	3,431	0.29%
2020/07/08	0	0.00	2	10.25	10.10	-2	3,397	-0.06%
2020/07/07	0	0.00	45	10.05	10.00	-45	3,224	-1.40%
2020/07/03	0	0.00	51	9.97	9.92	-51	3,233	-1.58%
2020/07/02	0	0.00	4	9.98	9.93	-4	3,243	-0.12%
2020/06/30	0	0.00	13	10.00	10.00	-13	3,238	-0.40%
2020/06/23	0	0.00	8	10.20	10.10	-8	3,035	-0.26%
2020/06/16	0	0.00	3	10.20	10.15	-3	2,614	-0.11%
2020/06/15	38	10.11	0	0.00	10.20	38	2,635	1.44%
2020/06/12	25	9.99	0	0.00	9.84	25	2,487	1.01%
2020/06/11	1	10.30	3	10.70	10.05	-2	2,469	-0.08%
2020/06/10	63	10.72	0	0.00	10.85	63	2,356	2.67%
2020/06/04	4	10.23	0	0.00	10.35	4	1,993	0.20%
2020/05/29	0.1	8.80	0	0.00	8.80	0.1	1,714	0.01%
2020/05/28	0	0.00	50	8.95	8.80	-50	1,712	-2.92%
2020/05/27	0	0.00	6	8.84	8.92	-6	1,715	-0.35%
2020/05/22	9	8.71	0	0.00	8.65	9	1,717	0.52%
2020/05/21	16	8.92	0	0.00	8.91	16	1,698	0.94%
2020/05/11	5	8.96	0	0.00	8.96	5	1,648	0.30%
2020/05/07	3	8.79	0	0.00	8.94	3	1,640	0.18%
2020/05/06	10	8.65	0	0.00	8.63	10	1,615	0.62%
2020/05/05	12	8.71	0	0.00	8.72	12	1,608	0.75%
2020/05/04	1	8.70	0	0.00	8.61	1	1,619	0.06%
2020/04/29	0	0.00	1	8.92	8.86	-1	1,589	-0.06%
2020/04/23	0	0.00	76	8.35	8.35	-76	1,604	-4.74%
2020/04/22	0	0.00	4	8.25	8.25	-4	1,599	-0.25%
2020/04/20	1	8.64	0	0.00	8.61	1	1,568	0.06%
2020/04/15	14	8.73	0	0.00	8.79	14	1,527	0.92%
2020/04/14	5	8.40	0	0.00	8.55	5	1,509	0.33%
2020/04/10	9	8.44	4	8.38	8.47	5	1,509	0.33%
2020/04/09	29	8.47	6	8.30	8.33	23	1,507	1.53%
2020/04/08	13	7.94	0	0.00	8.26	13	1,493	0.87%
2020/04/07	19	7.41	0	0.00	7.55	19	1,461	1.30%
2020/03/24	3	7.02	3	7.06	7.00	0	1,519	0.00%
2020/03/09	20	9.83	0	0.00	9.76	20	1,156	1.73%
2020/02/19	0	0.00	30	10.15	10.30	-30	1,172	-2.56%
2020/02/12	30	10.35	0	0.00	10.30	30	1,214	2.47%
2020/01/30	0	0.00	99	10.53	10.35	-99	1,211	-8.18%
2020/01/13	0	0.00	0.1	11.30	11.35	-0.1	1,254	-0.01%
2020/01/08	0	0.00	1	11.20	11.20	-1	1,350	-0.07%
2020/01/06	0	0.00	3	11.35	11.35	-3	1,354	-0.22%
2019/12/24	0	0.00	3	11.45	11.45	-3	1,300	-0.23%
2019/12/23	0	0.00	1	11.50	11.55	-1	1,297	-0.08%
2019/12/18	8	11.75	0	0.00	11.80	8	1,206	0.66%
2019/10/17	0	0.00	1	11.55	11.65	-1	1,004	-0.10%
2019/10/08	1	11.60	0	0.00	11.60	1	1,053	0.09%
2019/09/27	0	0.00	2	11.80	11.65	-2	1,188	-0.17%
2019/09/24	1	12.05	0	0.00	11.95	1	1,172	0.09%
2019/09/06	0	0.00	3	11.90	11.90	-3	1,200	-0.25%
2019/09/05	4	12.06	0	0.00	11.95	4	1,202	0.33%
2019/09/04	0	0.00	2	12.00	12.10	-2	1,200	-0.17%
2019/09/02	1	11.65	0	0.00	11.70	1	1,179	0.08%
2019/08/28	1	11.70	0	0.00	11.70	1	1,189	0.08%
2019/08/19	1	11.70	0	0.00	11.60	1	1,219	0.08%
2019/08/07	1	11.85	0	0.00	11.85	1	1,266	0.08%
2019/08/05	1	12.00	0	0.00	11.90	1	1,312	0.08%
2019/07/17	1	12.50	0	0.00	12.50	1	1,369	0.07%
2019/05/30	13	12.25	0	0.00	12.15	13	2,026	0.64%
2019/05/28	7	12.25	10	12.30	12.25	-3	2,039	-0.15%
2019/05/27	20	12.20	0	0.00	12.20	20	2,036	0.98%
2019/05/21	9	12.22	19	12.31	12.20	-10	2,195	-0.46%
2019/05/09	4	12.13	0	0.00	12.05	4	2,035	0.20%
2019/04/25	0	0.00	5	12.30	12.25	-5	1,934	-0.26%
2019/04/17	5	12.10	0	0.00	12.05	5	1,794	0.28%
2019/04/12	1	13.00	0	0.00	12.65	1	1,337	0.07%
2019/03/20	1	13.70	0	0.00	13.60	1	1,103	0.09%
2019/03/14	2	13.93	0	0.00	13.95	2	1,042	0.19%
2019/02/27	1	13.65	0	0.00	13.65	1	1,059	0.09%
2019/02/26	1	13.70	0	0.00	13.70	1	1,042	0.10%
2019/02/25	1	13.60	10	13.70	13.90	-9	1,024	-0.88%
2019/02/21	3	13.42	20	13.50	13.55	-17	957	-1.78%
2019/02/15	10	13.15	0	0.00	13.15	10	839	1.19%
2019/01/24	1	13.00	0	0.00	13.00	1	898	0.11%
2019/01/11	10	13.20	0	0.00	13.10	10	1,042	0.96%
2019/01/10	1	13.30	0	0.00	13.30	1	1,044	0.10%
2019/01/07	1	12.95	0	0.00	13.00	1	1,083	0.09%
2019/01/04	2	12.83	0	0.00	12.80	2	1,118	0.18%
2019/01/02	2	13.13	0	0.00	12.95	2	1,191	0.17%
2018/12/27	2	12.95	0	0.00	12.85	2	1,187	0.17%
2018/12/26	1	12.85	0	0.00	12.90	1	1,187	0.08%
2018/12/25	1	12.95	0	0.00	12.90	1	1,177	0.08%
2018/12/24	1	13.05	0	0.00	13.05	1	1,187	0.08%
2018/12/21	8	12.98	0	0.00	12.90	8	1,196	0.67%
2018/12/20	1	13.05	0	0.00	13.15	1	1,178	0.08%
2018/12/18	1	13.55	0	0.00	13.35	1	1,170	0.09%
2018/12/17	5	13.60	0	0.00	13.55	5	1,179	0.42%
2018/12/05	3	14.03	0	0.00	14.00	3	1,221	0.25%
2018/12/03	1	14.05	0	0.00	14.05	1	1,257	0.08%
2018/11/29	2	13.90	0	0.00	13.80	2	1,241	0.16%
2018/11/23	3	13.45	0	0.00	13.40	3	1,237	0.24%
2018/11/22	2	13.65	0	0.00	13.60	2	1,255	0.16%
2018/11/21	1	13.60	0	0.00	13.50	1	1,256	0.08%
2018/11/19	2	13.58	2	13.58	13.55	0	1,265	0.00%
2018/11/15	2	13.28	1	13.30	13.50	1	1,266	0.08%
2018/11/13	2	13.40	0	0.00	13.55	2	1,269	0.16%
2018/11/12	1	13.65	0	0.00	13.65	1	1,263	0.08%
2018/11/09	4	13.86	0	0.00	13.95	4	1,289	0.31%
2018/11/08	1	13.80	0	0.00	13.80	1	1,286	0.08%
2018/11/07	4	13.35	0	0.00	13.35	4	1,281	0.31%
2018/10/30	1	12.95	0	0.00	13.00	1	1,302	0.08%
2018/10/29	2	13.00	0	0.00	13.05	2	1,302	0.15%
2018/10/26	1	13.20	3	13.10	13.05	-2	1,328	-0.15%
2018/10/25	3	13.08	0	0.00	13.00	3	1,337	0.22%
2018/10/24	5	13.24	0	0.00	13.35	5	1,330	0.38%
2018/10/23	1	13.25	0	0.00	13.15	1	1,312	0.08%
2018/10/18	1	13.75	0	0.00	13.75	1	1,259	0.08%
2018/10/16	1	13.75	0	0.00	13.65	1	1,253	0.08%
2018/10/15	10	13.74	5.3	13.89	13.70	4.7	1,228	0.38%
2018/10/11	26	14.72	0	0.00	14.40	26	1,149	2.26%
2018/10/09	0.3	15.90	0	0.00	15.95	0.3	1,089	0.03%
2018/10/08	4	15.63	0	0.00	15.75	4	1,089	0.37%
2018/10/05	4	15.73	2	16.05	15.60	2	1,091	0.18%
2018/10/04	2	16.05	0	0.00	16.05	2	1,077	0.19%
2018/10/03	0	0.00	1	16.10	16.05	-1	1,085	-0.09%
2018/10/01	2	16.40	0	0.00	16.40	2	1,099	0.18%
2018/08/17	0	0.00	1	16.05	16.00	-1	1,970	-0.05%
2018/07/27	0	0.00	1	16.45	16.65	-1	2,314	-0.04%
2018/07/13	5	16.20	0	0.00	16.30	5	2,830	0.18%
2018/06/29	0	0.00	20	17.10	17.20	-20	3,354	-0.60%
2018/06/26	20	16.80	0	0.00	16.85	20	3,549	0.56%
2018/06/19	5	17.65	3	17.70	17.55	2	3,528	0.06%
2018/06/12	3	18.00	0	0.00	17.80	3	3,540	0.08%
2018/06/06	11	18.00	0	0.00	18.00	11	3,533	0.31%
2018/06/05	2	18.15	0	0.00	18.05	2	3,529	0.06%
2018/06/04	1	18.00	0	0.00	18.10	1	3,571	0.03%
2018/05/25	0	0.00	0.5	18.05	18.10	-0.5	3,530	-0.01%
2018/05/24	0	0.00	0.5	18.25	18.25	-0.5	3,626	-0.01%
2018/05/18	1	19.05	1	19.00	19.05	0	3,653	0.00%
2018/05/15	0	0.00	32	19.50	19.25	-32	3,718	-0.86%
2018/05/14	32	19.59	0	0.00	19.65	32	3,849	0.83%
2018/05/03	0	0.00	1	19.25	19.15	-1	4,131	-0.02%
2018/04/25	0	0.00	0.1	19.30	19.35	-0.1	4,334	0.00%
2018/04/18	0	0.00	0.4	19.80	19.80	-0.4	4,407	-0.01%
2018/04/16	1	19.60	0	0.00	19.50	1	4,581	0.02%
2018/04/13	0	0.00	20	19.90	19.50	-20	4,631	-0.43%
2018/04/12	1	19.70	0	0.00	19.70	1	4,837	0.02%
2018/03/31	0.4	18.65	40	18.00	18.75	-39.6	5,749	-0.69%
2018/03/20	5	17.60	0	0.00	17.50	5	6,671	0.07%
2018/03/07	30	16.87	0	0.00	16.75	30	8,448	0.36%
2018/03/06	20	17.08	0	0.00	17.00	20	8,549	0.23%
2018/03/05	20	17.50	0	0.00	17.15	20	8,526	0.23%
2018/02/27	0	0.00	30	18.20	17.95	-30	8,501	-0.35%
2018/02/26	30	18.23	0	0.00	18.20	30	8,471	0.35%
2018/02/12	0	0.00	1	17.30	17.35	-1	8,496	-0.01%
2018/02/06	0	0.00	3	17.85	16.65	-3	8,508	-0.04%
2018/02/05	0	0.00	1	18.60	18.50	-1	8,459	-0.01%
2018/02/01	20	19.45	20	19.25	19.35	0	8,405	0.00%
2018/01/31	0	0.00	1	19.10	19.40	-1	8,381	-0.01%
2018/01/29	5	19.25	1.4	19.48	19.35	3.6	8,320	0.04%
2018/01/26	4	20.13	0	0.00	20.05	4	8,167	0.05%
2018/01/24	1	20.75	0	0.00	20.60	1	8,025	0.01%
2018/01/23	5	20.45	0	0.00	20.40	5	7,973	0.06%
2018/01/22	0.4	20.70	1	20.80	20.75	-0.6	7,939	-0.01%
2018/01/19	0	0.00	5	20.70	20.30	-5	7,847	-0.06%
2018/01/18	0	0.00	2	21.70	20.70	-2	7,726	-0.03%
2018/01/16	0	0.00	1	22.00	21.85	-1	7,472	-0.01%
2018/01/15	0	0.00	1	22.40	21.85	-1	7,414	-0.01%
2018/01/12	1	22.35	1	22.60	22.35	0	7,320	0.00%
2018/01/11	1	22.45	0	0.00	22.50	1	7,283	0.01%
2018/01/10	6	22.38	5	22.72	22.85	1	7,221	0.01%
2018/01/09	2	22.33	0	0.00	22.30	2	6,996	0.03%
2018/01/08	1	22.90	3.1	22.38	22.75	-2.1	6,918	-0.03%
2018/01/05	0	0.00	1	22.10	22.15	-1	6,643	-0.02%
2018/01/04	2	21.95	4	22.14	21.85	-2	6,555	-0.03%
2018/01/03	10	22.80	9	22.51	22.00	1	6,440	0.02%
2018/01/02	0	0.00	1	22.40	22.15	-1	6,224	-0.02%