台玻 (1802)-元大-台北券商分點個股進出

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
20.00
漲跌
▼0.15
漲幅
-0.74%
成交量
7,077張
產業
上市玻璃類股
1185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－元大-台北券商分點個股進出

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

元大-台北券商分點個股進出
元大-台北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
2024/12/03	33.1	20.20	1	20.30	20.00	32.1	15,911	0.20%
2024/12/02	2.1	19.98	2	20.15	20.15	0.1	15,826	0.00%
2024/11/29	8	19.38	71	19.82	20.20	-63	15,623	-0.40%
2024/11/28	15	19.38	4	19.83	19.45	11	15,399	0.07%
2024/11/27	2	20.00	0	0.00	19.95	2	14,916	0.01%
2024/11/26	6	20.84	14.1	20.85	20.70	-8	14,553	-0.06%
2024/11/25	48.1	21.03	42	20.98	21.10	6.1	14,242	0.04%
2024/11/22	60.1	20.45	205.1	20.00	20.65	-145.1	13,416	-1.08%	大賣/鉅額交易
2024/11/21	93.1	19.79	147	19.32	19.50	-53.9	12,200	-0.44%	大賣/
2024/11/20	2	18.08	1	18.25	18.05	1	11,147	0.01%
2024/11/19	0	0.00	1	18.35	18.40	-1	11,100	-0.01%
2024/11/18	11	18.42	0	0.00	18.15	11	11,091	0.10%
2024/11/15	22	18.39	41	18.52	18.25	-19	11,075	-0.17%
2024/11/14	1	17.90	20	18.05	17.90	-19	11,010	-0.17%
2024/11/13	20	18.35	10	18.30	18.25	10	10,940	0.09%
2024/11/12	35.1	18.34	28.6	18.58	18.40	6.5	10,899	0.06%
2024/11/11	32	19.23	1	19.00	18.95	31	10,783	0.29%
2024/11/08	13	19.35	9	19.90	19.40	4	10,745	0.04%
2024/11/07	20	19.45	32	19.60	19.75	-12	10,449	-0.11%
2024/11/06	2	19.45	32	19.51	19.45	-30	10,348	-0.29%
2024/11/05	3	19.40	30.1	19.49	19.60	-27.1	10,258	-0.26%
2024/11/04	11	19.50	0	0.00	19.50	11	10,239	0.11%
2024/11/01	17	19.27	8	19.28	19.65	9	10,381	0.09%
2024/10/30	18	19.48	4	19.53	19.45	14	10,270	0.14%
2024/10/29	28	19.70	52	19.80	19.85	-24	10,051	-0.24%
2024/10/28	61.7	19.80	48	19.74	19.85	13.7	9,347	0.15%
2024/10/25	7	18.31	10	18.28	18.60	-3	8,335	-0.04%
2024/10/24	69	18.84	27	19.44	18.40	42	8,163	0.51%
2024/10/23	13	18.78	0	0.00	18.45	13	7,529	0.17%
2024/10/22	3	18.35	3	18.30	18.35	0	7,369	0.00%
2024/10/21	2	18.25	9	18.54	18.70	-7	7,359	-0.09%
2024/10/18	5	17.40	1	17.25	17.40	4	7,235	0.06%
2024/10/17	1	18.05	0	0.00	17.60	1	7,277	0.01%
2024/10/16	12.1	16.98	4	16.84	17.75	8.1	7,214	0.11%
2024/10/14	2	16.53	5	16.65	16.70	-3	6,947	-0.04%
2024/10/11	4	16.98	17	17.28	16.85	-13	6,949	-0.19%
2024/10/09	17	17.33	10	17.75	17.30	7	6,981	0.10%
2024/10/08	12	18.54	4	18.48	18.00	8	6,954	0.12%
2024/10/07	11	19.03	22.1	19.05	18.95	-11.1	6,828	-0.16%
2024/10/04	37	19.30	71.2	19.45	19.10	-34.2	6,796	-0.50%
2024/10/01	22.2	18.79	8	18.74	18.75	14.2	6,391	0.22%
2024/09/30	104.1	18.70	180	18.61	18.70	-75.9	5,973	-1.27%	大買/大賣/
2024/09/27	96	17.73	3	17.07	17.75	93	5,164	1.80%
2024/09/26	0	0.00	1	16.20	16.15	-1	4,782	-0.02%
2024/09/25	1	16.25	1	16.20	16.20	0	4,891	0.00%
2024/09/23	1	15.95	0	0.00	15.95	1	5,250	0.02%
2024/09/19	0	0.00	5	15.96	16.05	-5	5,448	-0.09%
2024/09/18	4	15.75	1	15.75	15.50	3	5,557	0.05%
2024/09/16	1	15.70	1.3	15.63	15.70	-0.3	5,760	0.00%
2024/09/13	1	15.65	0	0.00	15.60	1	6,018	0.02%
2024/09/12	1	15.25	1	15.35	15.50	0	6,517	0.00%
2024/09/11	0.3	15.15	0.2	15.20	15.10	0.2	7,460	0.00%
2024/09/10	0.2	15.35	0	0.00	15.25	0.2	8,468	0.00%
2024/09/09	1	14.95	2	15.15	15.30	-1	8,751	-0.01%
2024/09/06	0.2	15.45	0	0.00	15.45	0.2	8,867	0.00%
2024/09/05	1	15.30	0	0.00	15.35	1	9,018	0.01%
2024/09/04	1.2	15.44	0	0.00	15.25	1.2	9,297	0.01%
2024/09/03	0.1	16.15	0	0.00	16.15	0.1	9,602	0.00%
2024/08/28	0.5	16.40	0	0.00	16.35	0.5	11,774	0.00%
2024/08/26	0	0.00	5	16.20	16.50	-5	12,257	-0.04%
2024/08/20	5.1	16.00	1	16.05	15.90	4.1	12,484	0.03%
2024/08/19	1	15.95	0	0.00	15.95	1	12,717	0.01%
2024/08/16	1	16.15	0	0.00	16.15	1	12,700	0.01%
2024/08/15	1	16.00	0	0.00	16.00	1	12,716	0.01%
2024/08/13	2	16.05	0	0.00	16.00	2	12,679	0.02%
2024/08/09	2	16.10	11	16.22	16.20	-9	12,694	-0.07%
2024/08/07	0	0.00	0.2	16.20	16.10	-0.2	12,655	0.00%
2024/08/06	1.4	15.17	4	14.90	15.40	-2.6	12,612	-0.02%
2024/08/05	22.2	15.75	12	15.71	15.65	10.2	12,472	0.08%
2024/08/02	0.1	17.40	0	0.00	17.35	0.1	12,231	0.00%
2024/08/01	10	17.80	1	17.75	17.90	9	12,201	0.07%
2024/07/31	0	0.00	2	17.50	17.45	-2	12,186	-0.02%
2024/07/29	2	17.48	1	17.55	17.35	1	12,143	0.01%
2024/07/26	0	17.65	0	0.00	17.70	0	12,107	0.00%
2024/07/23	7	17.75	1	17.70	17.70	6	12,115	0.05%
2024/07/22	18.1	17.50	0	0.00	17.50	18.1	12,080	0.15%
2024/07/19	42.3	18.10	0	0.00	18.05	42.3	11,962	0.35%
2024/07/18	0.2	18.70	16	18.75	18.70	-15.8	11,755	-0.13%
2024/07/17	3	18.95	5	19.00	18.90	-2	11,665	-0.02%
2024/07/16	3	18.90	6	18.85	18.85	-3	11,655	-0.03%
2024/07/15	10.1	19.00	1	18.95	18.90	9.1	11,703	0.08%
2024/07/12	0	0.00	25	18.96	19.15	-25	11,675	-0.21%
2024/07/11	22	19.23	47	19.03	19.00	-25	11,615	-0.22%
2024/07/10	23	19.00	4	19.01	19.00	19	11,577	0.16%
2024/07/09	6	18.67	1	18.65	18.60	5	11,475	0.04%
2024/07/08	47	19.33	27	18.95	18.95	20	11,398	0.18%
2024/07/05	6	19.18	3	19.50	19.35	3	11,188	0.03%
2024/07/04	4	18.64	0	0.00	18.60	4	10,894	0.04%
2024/07/03	0	0.00	2	18.70	18.60	-2	10,870	-0.02%
2024/07/01	13	19.28	8	18.98	18.95	5	10,836	0.05%
2024/06/28	2	19.35	10	19.35	19.35	-8	10,718	-0.07%
2024/06/27	5	18.82	0	0.00	18.90	5	10,555	0.05%
2024/06/26	30	19.07	6	18.80	18.80	24	10,357	0.23%
2024/06/25	0	0.00	5	19.25	19.25	-5	10,241	-0.05%
2024/06/24	0	0.00	21	19.40	19.35	-21	10,148	-0.21%
2024/06/21	6	19.60	8	19.69	19.60	-2	9,994	-0.02%
2024/06/19	28	19.68	9	19.89	19.90	19	9,531	0.20%
2024/06/18	25	20.55	96	20.48	19.90	-71	9,046	-0.78%
2024/06/17	92	20.34	40	20.23	20.25	52	8,104	0.64%
2024/06/14	0	0.00	13.4	18.93	19.00	-13.4	7,101	-0.19%
2024/06/13	8	18.35	1.1	18.30	18.30	6.9	6,852	0.10%
2024/06/12	11	18.57	2	18.45	18.60	9	6,779	0.13%
2024/06/11	22	18.71	6	19.10	18.90	16	6,656	0.24%
2024/06/07	0	0.00	12	19.41	19.35	-12	6,453	-0.19%
2024/06/06	24	19.16	29	19.23	19.40	-5	6,065	-0.08%
2024/06/05	13	18.84	2	18.60	18.90	11	5,723	0.19%
2024/06/04	28	19.38	19	19.27	18.85	9	5,378	0.17%
2024/06/03	2	19.15	16	18.89	19.05	-14	4,556	-0.31%
2024/05/31	7	18.09	4	18.00	18.15	3	3,960	0.08%
2024/05/30	0	0.00	6	17.98	17.95	-6	3,651	-0.16%
2024/05/29	11	17.60	11	17.49	17.40	0	3,477	0.00%
2024/05/24	0	0.00	1	17.40	17.20	-1	3,217	-0.03%
2024/05/23	10	17.59	0	0.00	17.65	10	3,152	0.32%
2024/05/15	0	0.00	0.2	17.15	17.15	-0.2	2,957	-0.01%
2024/05/13	0	0.00	1	17.10	17.10	-1	2,964	-0.03%
2024/05/08	0	0.00	2	16.95	16.95	-2	2,954	-0.07%
2024/05/07	21	17.10	0	0.00	17.05	21	2,963	0.71%
2024/05/02	0	0.00	0.4	17.15	17.15	-0.4	2,936	-0.01%
2024/04/29	2	17.35	0	0.00	17.40	2	2,943	0.07%
2024/04/19	0	0.00	1	16.40	16.60	-1	3,000	-0.03%
2024/04/18	1	17.05	20	16.85	17.05	-19	2,920	-0.65%
2024/04/17	2	16.75	0	0.00	16.90	2	2,918	0.07%
2024/04/16	5	16.74	0	0.00	16.75	5	2,976	0.17%
2024/04/15	0	0.00	1	17.25	17.20	-1	2,914	-0.03%
2024/04/10	0	0.00	3	17.70	17.65	-3	2,903	-0.10%
2024/04/03	3	17.40	0	0.00	17.20	3	3,017	0.10%
2024/03/27	0	0.00	2	17.20	17.30	-2	2,907	-0.07%
2024/03/22	10	17.50	0	0.00	17.40	10	2,969	0.34%
2024/03/15	0.1	17.25	0	0.00	16.95	0.1	3,262	0.00%
2024/03/14	2	17.35	0	0.00	17.40	2	3,177	0.06%
2024/03/13	5	17.56	1.1	17.63	17.55	3.9	3,158	0.12%
2024/03/07	25	18.21	12	18.10	18.00	13	3,160	0.41%
2024/03/06	2	18.30	10	18.20	18.15	-8	3,134	-0.26%
2024/03/05	1	17.90	0	0.00	17.90	1	3,117	0.03%
2024/03/04	10.1	18.00	0	0.00	18.00	10.1	3,148	0.32%
2024/02/23	0.1	18.20	3	18.30	18.25	-2.9	3,320	-0.09%
2024/02/20	0.1	18.60	0	0.00	18.65	0.1	3,396	0.00%
2024/02/19	20	18.75	0	0.00	18.80	20	3,433	0.58%
2024/02/16	0	0.00	1	18.40	18.40	-1	3,496	-0.03%
2024/02/02	0.1	18.05	0	0.00	18.05	0.1	3,476	0.00%
2024/01/24	1	18.20	0	0.00	18.25	1	3,860	0.03%
2024/01/17	1	17.75	0	0.00	17.65	1	4,041	0.02%
2024/01/16	1	18.05	0	0.00	18.05	1	4,011	0.02%
2024/01/10	0.1	18.55	0	0.00	18.25	0.1	4,236	0.00%
2024/01/04	0.1	18.80	0	0.00	18.75	0.1	4,373	0.00%
2024/01/02	0	0.00	30	19.30	19.20	-30	4,533	-0.66%
2023/12/28	0	0.00	1	18.95	19.10	-1	4,836	-0.02%
2023/12/27	0	0.00	1	19.00	19.00	-1	5,055	-0.02%
2023/12/20	0.7	19.20	1	19.00	19.00	-0.3	5,529	-0.01%
2023/12/14	32	18.80	7	18.71	18.75	25	5,772	0.43%
2023/12/13	0.2	18.60	0	0.00	18.60	0.2	5,804	0.00%
2023/12/12	3	18.60	0	0.00	18.65	3	6,074	0.05%
2023/12/07	3.1	18.80	0	0.00	18.70	3.1	6,314	0.05%
2023/12/06	0	0.00	1	19.05	19.00	-1	6,646	-0.02%
2023/12/05	20	19.00	0	0.00	18.95	20	6,946	0.29%
2023/12/01	1	18.95	0	0.00	18.95	1	7,678	0.01%
2023/11/29	0	0.00	10	18.90	18.90	-10	9,346	-0.11%
2023/11/28	0	0.00	1	19.05	19.10	-1	10,723	-0.01%
2023/11/24	1	18.95	0	0.00	18.95	1	12,082	0.01%
2023/11/17	0	0.00	1	19.30	19.30	-1	12,470	-0.01%
2023/11/16	0	0.00	2	19.35	19.35	-2	12,515	-0.02%
2023/11/15	0	0.00	5	19.22	19.35	-5	12,584	-0.04%
2023/11/14	0	0.00	2	18.95	18.90	-2	12,577	-0.02%
2023/11/13	1	18.75	0	0.00	18.85	1	12,908	0.01%
2023/11/09	0	0.00	4	19.05	19.00	-4	13,552	-0.03%
2023/11/06	5	19.18	0	0.00	19.00	5	14,887	0.03%
2023/11/01	0	0.00	3	18.25	18.35	-3	16,247	-0.02%
2023/10/27	0	0.00	2	18.60	18.65	-2	19,139	-0.01%
2023/10/20	1	17.75	0	0.00	18.20	1	21,811	0.00%
2023/10/19	16.1	18.06	0	0.00	18.05	16.1	21,798	0.07%
2023/10/18	2	18.10	0	0.00	18.15	2	21,796	0.01%
2023/10/17	3	18.67	0	0.00	18.65	3	21,696	0.01%
2023/10/13	1	18.70	0	0.00	18.75	1	21,721	0.00%
2023/10/12	2	18.70	0	0.00	18.90	2	21,701	0.01%
2023/10/11	15	18.80	5	19.20	18.85	10	21,606	0.05%
2023/10/06	0	0.00	1	19.20	19.05	-1	21,398	0.00%
2023/10/04	2	19.00	0	0.00	18.85	2	21,425	0.01%
2023/10/03	1	19.65	0	0.00	19.35	1	21,214	0.00%
2023/10/02	4	19.43	2	19.60	19.50	2	21,023	0.01%
2023/09/28	1	19.10	0	0.00	19.10	1	20,999	0.00%
2023/09/27	1.1	19.00	0	0.00	19.00	1.1	21,036	0.01%
2023/09/25	1	19.45	25	19.45	19.45	-24	21,001	-0.11%
2023/09/22	0	0.00	2	19.35	19.35	-2	21,005	-0.01%
2023/09/21	1	19.40	1	19.55	19.40	0	21,117	0.00%
2023/09/20	1	20.05	1	19.85	19.70	0	21,180	0.00%
2023/09/19	5	19.97	3	20.10	20.00	2	21,164	0.01%
2023/09/15	0	0.00	41	19.50	19.35	-41	22,454	-0.18%
2023/09/14	2	19.90	1	20.00	20.00	1	22,853	0.00%
2023/09/13	1	19.70	0	0.00	19.60	1	23,796	0.00%
2023/09/11	4	19.45	0	0.00	19.25	4	25,065	0.02%
2023/09/08	2	19.85	1	19.65	19.65	1	24,880	0.00%
2023/09/07	3	19.82	3	19.78	19.50	0	24,694	0.00%
2023/09/06	20	20.47	3	20.23	20.10	17	24,551	0.07%
2023/09/04	102	21.28	21	21.55	21.20	81	23,910	0.34%	大買/
2023/09/01	20	21.28	98	21.10	21.65	-78	22,592	-0.35%
2023/08/31	38	19.82	2	19.73	19.70	36	21,260	0.17%
2023/08/30	2	19.55	54	19.95	20.35	-52	20,606	-0.25%
2023/08/28	10	18.95	0	0.00	18.85	10	20,032	0.05%
2023/08/24	2	18.55	0	0.00	18.30	2	19,799	0.01%
2023/08/23	1	18.50	0	0.00	18.50	1	19,704	0.01%
2023/08/22	0	0.00	1	18.75	18.65	-1	19,714	-0.01%
2023/08/21	9	18.81	0	0.00	18.80	9	19,712	0.05%
2023/08/18	6	19.38	5	19.15	19.15	1	19,649	0.01%
2023/08/17	7	19.52	1	19.40	19.35	6	19,589	0.03%
2023/08/16	20	19.67	0	0.00	18.95	20	19,280	0.10%
2023/08/15	8	20.16	0	0.00	20.05	8	18,970	0.04%
2023/08/11	3	21.45	2	21.48	21.05	1	18,470	0.01%
2023/08/10	32	21.95	1	21.45	21.15	31	18,115	0.17%
2023/08/09	2	22.55	33	22.57	22.50	-31	17,483	-0.18%
2023/08/08	20	22.42	15	22.64	22.00	5	17,035	0.03%
2023/08/07	30	21.60	12	21.65	22.05	18	16,532	0.11%
2023/08/04	20	21.73	57	21.86	21.80	-37	16,023	-0.23%
2023/08/02	2	21.00	1	20.85	20.80	1	15,171	0.01%
2023/08/01	33	22.69	26	21.94	21.40	7	14,494	0.05%
2023/07/31	14	20.62	20	21.39	21.60	-6	13,227	-0.05%
2023/07/28	3	19.53	12	19.73	19.80	-9	11,790	-0.08%
2023/07/27	12	19.49	3	19.25	19.30	9	11,040	0.08%
2023/07/24	2	17.45	0	0.00	17.45	2	10,671	0.02%
2023/07/19	5	17.75	0	0.00	17.70	5	10,741	0.05%
2023/07/18	5	17.90	0	0.00	17.80	5	10,813	0.05%
2023/07/13	0	0.00	4	17.85	17.85	-4	11,020	-0.04%
2023/07/10	4	18.20	0	0.00	18.00	4	11,023	0.04%
2023/07/06	7	18.65	0	0.00	18.35	7	10,909	0.06%
2023/07/05	0	0.00	5	19.05	18.90	-5	10,753	-0.05%
2023/07/04	0	0.00	2	19.00	19.00	-2	10,667	-0.02%
2023/06/30	2	19.30	4	19.30	19.30	-2	10,571	-0.02%
2023/06/29	1	19.35	10	19.45	19.55	-9	10,513	-0.09%
2023/06/27	0	0.00	5	20.05	19.90	-5	10,241	-0.05%
2023/06/26	15	20.04	5	20.23	20.10	10	10,064	0.10%
2023/06/21	6	19.48	4	19.41	19.60	2	9,053	0.02%
2023/06/20	5	19.63	0	0.00	19.20	5	8,509	0.06%
2023/06/19	14	20.78	3	20.68	20.10	11	7,850	0.14%
2023/06/16	3	19.15	8	19.52	20.10	-5	6,810	-0.07%
2023/06/15	3	18.37	1	18.30	18.40	2	5,646	0.04%
2023/06/14	0	0.00	1.8	18.00	17.90	-1.8	5,435	-0.03%
2023/06/13	5	18.15	0	0.00	18.05	5	5,265	0.09%
2023/06/12	17	17.84	0	0.00	17.75	17	5,178	0.33%
2023/06/09	9	18.16	0	0.00	18.10	9	5,051	0.18%
2023/06/07	3	18.50	0	0.00	18.45	3	4,942	0.06%
2023/06/02	2	18.60	1	18.55	18.55	1	4,650	0.02%
2023/05/26	8	18.33	0	0.00	18.30	8	4,488	0.18%
2023/05/25	1	18.50	0	0.00	18.65	1	4,433	0.02%
2023/05/23	0	0.00	1	18.90	19.00	-1	4,360	-0.02%
2023/05/17	1	18.45	0	0.00	19.00	1	4,182	0.02%
2023/05/15	2	18.50	0	0.00	18.35	2	4,071	0.05%
2023/05/12	3	18.53	0	0.00	18.75	3	4,039	0.07%
2023/05/11	3	18.53	0	0.00	18.50	3	3,990	0.08%
2023/05/10	6	18.70	1	18.65	18.95	5	3,940	0.13%
2023/05/09	4	18.71	0	0.00	18.90	4	3,900	0.10%
2023/05/08	2	19.05	0	0.00	19.05	2	3,874	0.05%
2023/05/03	6	19.83	1	20.20	19.70	5	3,820	0.13%
2023/05/02	9	19.47	0	0.00	19.50	9	3,840	0.23%
2023/04/28	0	0.00	80	20.35	20.30	-80	3,874	-2.06%
2023/04/26	0	0.00	1	20.50	20.55	-1	3,876	-0.03%
2023/04/25	2	20.30	0	0.00	20.45	2	3,877	0.05%
2023/04/20	6	20.35	0	0.00	20.30	6	3,665	0.16%
2023/04/19	2	21.33	3	20.93	21.15	-1	3,577	-0.03%
2023/04/18	0	0.00	5	20.45	20.45	-5	3,493	-0.14%
2023/04/17	5	20.95	0	0.00	20.85	5	3,499	0.14%
2023/04/10	0	0.00	1	20.15	20.15	-1	3,776	-0.03%
2023/04/07	5	20.30	0	0.00	20.25	5	3,880	0.13%
2023/04/06	2	20.15	0	0.00	20.10	2	3,989	0.05%
2023/03/24	20	20.55	0	0.00	20.50	20	7,598	0.26%
2023/03/23	0	0.00	0.3	20.60	20.60	-0.3	7,711	0.00%
2023/03/21	2	20.25	0	0.00	20.20	2	8,074	0.02%
2023/03/20	5	20.20	0	0.00	20.30	5	8,207	0.06%
2023/03/17	20	20.15	0	0.00	20.45	20	8,435	0.24%
2023/03/16	5	21.00	0	0.00	20.40	5	8,607	0.06%
2023/03/13	20	20.90	0	0.00	21.15	20	9,607	0.21%
2023/03/10	20	21.20	0	0.00	21.20	20	9,672	0.21%
2023/03/01	0	0.00	2	22.80	22.70	-2	10,490	-0.02%
2023/02/24	1	23.45	0	0.00	23.45	1	10,809	0.01%
2023/02/23	0	0.00	5	23.45	23.55	-5	10,985	-0.05%
2023/02/21	0	0.00	1	23.60	23.60	-1	11,242	-0.01%
2023/02/15	2	23.25	6.7	23.30	23.25	-4.7	12,018	-0.04%
2023/02/14	0	0.00	2	23.20	23.15	-2	12,125	-0.02%
2023/02/10	1	22.60	0	0.00	22.55	1	12,425	0.01%
2023/01/31	0	0.00	5	23.20	23.35	-5	13,711	-0.04%
2023/01/16	0	0.00	1	22.55	22.20	-1	13,690	-0.01%
2023/01/11	0	0.00	5	22.35	22.40	-5	14,232	-0.04%
2023/01/10	5	22.35	0	0.00	22.30	5	14,424	0.03%
2023/01/09	0	0.00	1	22.30	22.35	-1	14,483	-0.01%
2023/01/06	1	22.00	3	22.17	22.15	-2	14,522	-0.01%
2023/01/05	5	21.45	0	0.00	21.45	5	14,522	0.03%
2023/01/04	0	0.00	2	21.50	21.45	-2	14,564	-0.01%
2022/12/30	1	21.35	0	0.00	21.25	1	14,656	0.01%
2022/12/29	31	22.07	29	21.59	21.50	2	14,687	0.01%
2022/12/28	0	0.00	14	22.29	22.15	-14	14,683	-0.10%
2022/12/27	3	21.78	2	21.90	21.75	1	14,790	0.01%
2022/12/26	0	0.00	1	21.60	21.60	-1	14,892	-0.01%
2022/12/23	9	21.22	7	21.24	21.20	2	14,861	0.01%
2022/12/22	17	21.31	17	21.27	21.15	0	14,763	0.00%
2022/12/21	8	20.71	3	20.88	21.20	5	14,297	0.03%
2022/12/20	1	21.30	9	21.80	21.30	-8	13,524	-0.06%
2022/12/19	24	22.00	5	22.99	21.95	19	12,881	0.15%
2022/12/16	10	24.90	12	25.23	24.35	-2	11,952	-0.02%
2022/12/15	5.4	24.92	5	25.15	25.05	0.4	11,357	0.00%
2022/12/14	5	24.75	6	25.05	25.10	-1	11,272	-0.01%
2022/12/13	41	24.66	41	25.23	24.55	0	11,092	0.00%
2022/12/12	5	24.10	7	24.80	24.70	-2	10,847	-0.02%
2022/12/09	8	24.61	5	24.90	24.60	3	10,731	0.03%
2022/12/08	8	24.15	8	24.25	24.45	0	10,503	0.00%
2022/12/07	6	24.36	6	24.74	24.70	0	10,286	0.00%
2022/12/06	3	24.25	0	0.00	23.90	3	9,962	0.03%
2022/12/05	5	24.35	5	24.70	23.70	0	9,692	0.00%
2022/11/24	30	24.20	1	23.80	23.65	29	8,705	0.33%
2022/11/23	0	0.00	16	24.63	24.70	-16	8,353	-0.19%
2022/11/22	1	24.65	53	24.61	24.70	-52	8,208	-0.63%
2022/11/21	0	0.00	3	24.05	24.10	-3	7,856	-0.04%
2022/11/16	1	23.30	2	23.88	23.45	-1	7,380	-0.01%
2022/11/15	0	0.00	2	23.33	23.75	-2	7,175	-0.03%
2022/11/14	15	23.22	1	23.80	23.40	14	7,049	0.20%
2022/11/11	5	23.10	3	22.85	23.15	2	6,764	0.03%
2022/11/10	5	22.50	6	22.49	22.50	-1	6,583	-0.02%
2022/11/09	1	22.20	0	0.00	22.30	1	6,459	0.02%
2022/11/08	1	21.70	0	0.00	21.50	1	6,284	0.02%
2022/11/07	0	0.00	1	22.25	22.05	-1	6,191	-0.02%
2022/11/04	0	0.00	17	21.26	21.50	-17	6,007	-0.28%
2022/11/03	5	20.30	0	0.00	20.45	5	5,758	0.09%
2022/11/02	600	20.92	5	21.10	20.80	595	5,641	10.55%	大買/鉅額交易
2022/11/01	0	0.00	2	21.08	21.00	-2	5,505	-0.04%
2022/10/28	10	20.45	13	20.70	20.55	-3	5,252	-0.06%
2022/10/27	0	0.00	8	19.99	20.40	-8	5,038	-0.16%
2022/10/26	1	19.40	6	19.42	19.40	-5	4,816	-0.10%
2022/10/25	1	19.45	1	19.50	19.45	0	4,745	0.00%
2022/10/20	5	19.10	5	19.25	19.50	0	4,402	0.00%
2022/10/19	7	19.48	5	19.55	19.30	2	4,063	0.05%
2022/10/18	0	0.00	1	19.20	19.25	-1	3,832	-0.03%
2022/10/12	20	18.25	0	0.00	18.20	20	3,403	0.59%
2022/10/11	0	0.00	2	18.88	18.55	-2	3,320	-0.06%
2022/10/06	0	0.00	1	19.00	18.70	-1	3,172	-0.03%
2022/10/04	0	0.00	22	18.73	18.85	-22	2,969	-0.74%
2022/10/03	1	18.15	0	0.00	18.30	1	2,724	0.04%
2022/09/30	0	0.00	1	17.30	17.45	-1	2,535	-0.04%
2022/09/29	0	0.00	1	17.00	17.00	-1	2,494	-0.04%
2022/09/28	0	0.00	10.6	16.58	16.55	-10.6	2,438	-0.44%
2022/09/26	1	16.65	3	16.60	16.55	-2	2,390	-0.08%
2022/09/16	1	16.65	7	16.60	16.60	-6	2,833	-0.21%
2022/09/15	1	16.90	0	0.00	16.85	1	2,865	0.03%
2022/09/08	4	16.58	0	0.00	16.65	4	3,104	0.13%
2022/08/26	5	18.00	0	0.00	18.10	5	3,159	0.16%
2022/08/22	0	0.00	1	17.85	17.90	-1	3,319	-0.03%
2022/08/10	0	0.00	10	17.25	17.25	-10	3,406	-0.29%
2022/08/09	1	17.00	0	0.00	17.25	1	3,426	0.03%
2022/08/05	0	0.00	2	17.25	17.30	-2	3,485	-0.06%
2022/08/04	2	16.98	0	0.00	16.85	2	3,531	0.06%
2022/08/03	1	17.20	0	0.00	17.20	1	3,552	0.03%
2022/07/29	0	0.00	2	17.85	17.75	-2	3,638	-0.05%
2022/07/26	0	0.00	15	17.60	17.60	-15	3,697	-0.41%
2022/07/21	2	17.53	0	0.00	17.60	2	3,870	0.05%
2022/07/19	0	0.00	20	17.70	17.75	-20	4,011	-0.50%
2022/07/12	4	16.66	0	0.00	16.60	4	4,219	0.09%
2022/07/05	20	17.53	0	0.00	17.90	20	4,418	0.45%
2022/07/04	0	0.00	2	17.53	17.60	-2	4,454	-0.04%
2022/07/01	7	17.14	10	17.17	17.05	-3	4,541	-0.07%
2022/06/30	6	17.73	0	0.00	17.85	6	4,509	0.13%
2022/06/27	25	21.06	0	0.00	21.10	25	4,418	0.57%
2022/06/21	0	0.00	2	20.18	20.70	-2	4,483	-0.04%
2022/06/20	1	19.75	0	0.00	19.70	1	4,567	0.02%
2022/06/14	5	21.00	0	0.00	21.30	5	4,881	0.10%
2022/06/13	1	21.05	0	0.00	21.05	1	4,962	0.02%
2022/06/09	15	22.10	0	0.00	22.20	15	5,192	0.29%
2022/05/30	0	0.00	2	22.20	22.30	-2	6,723	-0.03%
2022/05/24	0	0.00	2	21.45	20.95	-2	6,891	-0.03%
2022/05/23	0	0.00	3	21.45	21.20	-3	6,924	-0.04%
2022/05/20	0	0.00	3	21.20	21.10	-3	6,993	-0.04%
2022/05/19	0.1	20.95	0	0.00	21.05	0.1	7,089	0.00%
2022/05/18	5	21.25	5	21.40	21.25	0	7,079	0.00%
2022/05/17	1	20.65	0	0.00	20.80	1	7,100	0.01%
2022/05/12	3	20.30	11	20.20	20.20	-8	7,256	-0.11%
2022/05/11	5.1	20.85	0	0.00	20.65	5.1	7,254	0.07%
2022/05/10	6	20.90	1	21.00	21.20	5	7,253	0.07%
2022/05/09	2	21.60	0	0.00	21.50	2	7,309	0.03%
2022/05/05	1	22.95	0	0.00	22.85	1	7,421	0.01%
2022/05/03	1	22.15	0	0.00	22.40	1	7,514	0.01%
2022/04/29	0	0.00	1	22.35	22.45	-1	7,590	-0.01%
2022/04/28	1	22.00	0	0.00	22.00	1	7,718	0.01%
2022/04/26	1	22.65	0	0.00	22.55	1	7,797	0.01%
2022/04/25	3	22.85	0	0.00	22.75	3	7,828	0.04%
2022/04/18	4	23.40	0	0.00	23.10	4	7,845	0.05%
2022/04/12	4	24.00	0	0.00	24.00	4	7,893	0.05%
2022/04/11	3	24.70	3	24.90	24.75	0	7,825	0.00%
2022/04/08	4	25.01	0	0.00	25.10	4	7,755	0.05%
2022/04/06	0.1	25.35	0	0.00	25.45	0.1	7,688	0.00%
2022/04/01	1	25.25	0	0.00	25.50	1	7,671	0.01%
2022/03/30	0	0.00	1	25.75	25.75	-1	7,653	-0.01%
2022/03/29	1	25.50	1	25.55	25.70	0	7,636	0.00%
2022/03/28	0	0.00	3	24.87	25.00	-3	7,604	-0.04%
2022/03/25	3.1	25.10	0	0.00	25.30	3.1	7,626	0.04%
2022/03/24	3	25.65	0	0.00	25.40	3	7,629	0.04%
2022/03/23	0	0.00	2	25.65	25.75	-2	7,666	-0.03%
2022/03/18	0	0.00	11	25.05	25.50	-11	7,575	-0.15%
2022/03/17	2	24.90	0	0.00	24.80	2	7,437	0.03%
2022/03/16	0.1	24.20	0	0.00	24.30	0.1	7,507	0.00%
2022/03/15	5	24.35	8	24.61	24.30	-3	7,440	-0.04%
2022/03/11	4	24.48	5	24.70	24.50	-1	7,372	-0.01%
2022/03/10	0	0.00	4	23.86	24.10	-4	7,183	-0.06%
2022/03/08	8.2	23.65	11	23.69	23.40	-2.8	6,901	-0.04%
2022/03/07	0	0.00	5	23.00	22.80	-5	6,296	-0.08%
2022/03/04	1	23.20	0	0.00	23.00	1	6,338	0.02%
2022/03/01	0	0.00	1	23.40	23.45	-1	6,689	-0.01%
2022/02/17	0.5	23.20	5	23.15	23.00	-4.5	7,669	-0.06%
2022/02/15	2	22.75	0	0.00	22.50	2	8,320	0.02%
2022/02/14	2	23.00	0	0.00	22.90	2	8,915	0.02%
2022/01/26	2	23.05	2	23.25	23.05	0	9,509	0.00%
2022/01/25	1	23.00	5	23.20	23.10	-4	9,610	-0.04%
2022/01/21	5	24.44	0	0.00	24.35	5	9,579	0.05%
2022/01/19	1	25.10	0	0.00	25.20	1	9,477	0.01%
2022/01/18	2	24.68	0	0.00	24.65	2	9,465	0.02%
2022/01/14	1	24.80	0.5	24.90	24.90	0.5	9,633	0.01%
2022/01/12	2	25.25	0	0.00	25.20	2	9,739	0.02%
2022/01/07	7	25.47	3	25.45	25.50	4	10,141	0.04%
2022/01/06	1	25.90	0	0.00	25.90	1	10,269	0.01%
2022/01/04	2	26.15	0	0.00	26.20	2	10,473	0.02%
2021/12/30	5	26.85	60	26.80	26.75	-55	10,812	-0.51%
2021/12/23	1	26.60	0	0.00	26.55	1	12,089	0.01%
2021/12/22	1.5	26.63	2	26.45	26.40	-0.5	12,239	0.00%
2021/12/20	0	0.00	10	26.00	26.00	-10	12,613	-0.08%
2021/12/17	0	0.00	1	26.10	25.80	-1	12,888	-0.01%
2021/12/16	5	25.50	0.2	25.65	25.50	4.8	13,033	0.04%
2021/12/14	3	25.78	0	0.00	25.60	3	13,554	0.02%
2021/12/10	2	26.20	0	0.00	26.15	2	13,798	0.01%
2021/12/08	5	27.00	0	0.00	26.90	5	14,150	0.04%
2021/12/07	1	26.85	10	26.95	26.95	-9	14,306	-0.06%
2021/12/06	61	26.85	1	26.85	26.90	60	14,510	0.41%
2021/12/02	4	26.45	10	26.50	26.35	-6	14,703	-0.04%
2021/11/29	1	25.55	7	25.99	26.05	-6	15,133	-0.04%
2021/11/26	0	0.00	1	26.55	26.40	-1	15,271	-0.01%
2021/11/25	0.1	26.65	0	0.00	26.60	0.1	15,658	0.00%
2021/11/24	2	26.85	1	26.80	27.00	1	15,961	0.01%
2021/11/23	5	27.05	0	0.00	26.95	5	16,079	0.03%
2021/11/22	4	27.38	2.1	27.21	27.35	1.9	16,256	0.01%
2021/11/19	7	26.78	0	0.00	26.50	7	16,278	0.04%
2021/11/18	1	27.55	1	27.05	27.05	0	16,436	0.00%
2021/11/17	12	27.04	1	27.00	26.90	11	16,658	0.07%
2021/11/16	15	27.10	2	27.00	27.05	13	16,949	0.08%
2021/11/15	1	27.65	7	28.00	27.50	-6	17,404	-0.03%
2021/11/12	11	27.81	1	27.75	27.80	10	17,801	0.06%
2021/11/11	6	29.11	12	29.85	29.05	-6	17,703	-0.03%
2021/11/10	5	27.77	5	28.45	27.80	0	17,393	0.00%
2021/11/09	5	27.65	1	27.55	27.75	4	17,732	0.02%
2021/11/08	1	28.45	3	28.12	28.65	-2	17,604	-0.01%
2021/11/05	0	0.00	1	27.65	27.75	-1	17,811	-0.01%
2021/11/04	2	27.68	0	0.00	27.45	2	18,290	0.01%
2021/11/03	1	27.55	1	27.70	27.65	0	18,493	0.00%
2021/11/01	0	0.00	5	27.59	27.85	-5	19,148	-0.03%
2021/10/29	3	27.30	1	27.30	27.30	2	19,308	0.01%
2021/10/28	1	27.45	1	27.50	27.50	0	19,508	0.00%
2021/10/26	2	28.18	2	28.00	27.95	0	20,168	0.00%
2021/10/25	2	27.95	6	27.96	28.10	-4	20,599	-0.02%
2021/10/22	8	27.24	2	27.35	27.20	6	21,288	0.03%
2021/10/21	1	28.60	0	0.00	28.55	1	22,008	0.00%
2021/10/19	0	0.00	6	28.17	28.35	-6	23,093	-0.03%
2021/10/18	0	0.00	1	27.70	27.60	-1	24,006	0.00%
2021/10/14	2	27.00	8	27.21	27.25	-6	25,970	-0.02%
2021/10/13	2	26.38	0	0.00	26.40	2	27,156	0.01%
2021/10/12	1	26.90	2	27.20	27.10	-1	28,949	0.00%
2021/10/08	4	27.90	0	0.00	27.50	4	29,958	0.01%
2021/10/07	4	27.30	0	0.00	27.75	4	32,130	0.01%
2021/10/06	1	27.45	0	0.00	26.95	1	33,230	0.00%
2021/10/04	6	27.32	14	28.57	27.25	-8	35,785	-0.02%
2021/10/01	5	28.05	1	28.20	27.90	4	38,498	0.01%
2021/09/30	1	29.40	0	0.00	29.60	1	41,020	0.00%
2021/09/29	33	29.97	0	0.00	29.70	33	43,139	0.08%
2021/09/28	11	30.08	0	0.00	29.90	11	43,904	0.03%
2021/09/27	0	0.00	1	31.00	30.90	-1	45,468	0.00%
2021/09/24	1.5	31.35	1	31.45	30.40	0.5	49,160	0.00%
2021/09/22	11	30.65	0	0.00	30.45	11	50,615	0.02%
2021/09/17	2	31.83	0	0.00	31.65	2	51,348	0.00%
2021/09/16	2	32.43	0	0.00	32.35	2	51,969	0.00%
2021/09/15	0	0.00	1	32.75	33.00	-1	52,709	0.00%
2021/09/14	17.1	33.04	3	32.60	32.45	14.1	53,260	0.03%
2021/09/13	1	33.65	8	33.68	33.35	-7	53,856	-0.01%
2021/09/10	0.1	33.55	0	0.00	33.60	0.1	54,444	0.00%
2021/09/09	9	33.37	0	0.00	33.35	9	54,851	0.02%
2021/09/08	1	34.55	6	34.33	34.15	-5	54,949	-0.01%
2021/09/07	6.1	34.35	8	34.24	34.20	-1.9	55,213	0.00%
2021/09/06	18	34.79	1	34.35	34.00	17	55,517	0.03%
2021/09/03	2	35.60	11	35.94	35.80	-9	55,875	-0.02%
2021/09/02	19	35.06	2	34.70	35.25	17	56,773	0.03%
2021/09/01	3	36.77	3	36.15	35.90	0	57,014	0.00%
2021/08/31	20	36.23	7	36.31	36.05	13	57,241	0.02%
2021/08/30	1	37.20	6	36.55	37.65	-5	58,326	-0.01%
2021/08/27	6	35.65	33	36.07	35.80	-27	59,544	-0.05%
2021/08/26	5	35.10	5	35.45	35.05	0	60,998	0.00%
2021/08/25	5	34.40	18	34.72	34.95	-13	62,475	-0.02%
2021/08/24	15	34.60	8	34.30	34.70	7	63,137	0.01%
2021/08/23	62	34.08	82	34.37	34.55	-20	64,805	-0.03%
2021/08/20	3	32.12	36	32.43	32.35	-33	65,756	-0.05%
2021/08/19	51	31.81	0	0.00	31.55	51	66,043	0.08%
2021/08/18	22	32.75	44	33.84	34.40	-22	65,847	-0.03%
2021/08/17	120.4	32.91	95	33.11	32.45	25.4	66,268	0.04%	大買/
2021/08/16	3.3	34.21	0	0.00	34.95	3.3	66,948	0.00%
2021/08/13	57	35.21	2	35.80	34.45	55	67,784	0.08%
2021/08/11	19	36.74	6	36.28	37.20	13	70,010	0.02%
2021/08/10	4	38.23	0	0.00	37.70	4	70,882	0.01%
2021/08/09	0	0.00	7	39.51	39.15	-7	71,589	-0.01%
2021/08/06	15	39.09	377	38.72	38.55	-362	72,737	-0.50%	大賣/鉅額交易
2021/08/05	3	38.20	0	0.00	38.15	3	74,155	0.00%
2021/08/04	4	39.40	10	39.22	39.30	-6	75,459	-0.01%
2021/08/03	9	38.76	0	0.00	39.15	9	79,185	0.01%
2021/08/02	1	38.20	3	38.88	39.30	-2	80,611	0.00%
2021/07/30	4.5	38.57	2	38.65	38.10	2.5	82,086	0.00%
2021/07/29	6	39.19	2	39.30	39.50	4	83,693	0.00%
2021/07/28	27	37.44	1	37.33	37.20	26	84,373	0.03%
2021/07/27	6.5	38.89	10	38.92	38.30	-3.5	84,998	0.00%
2021/07/26	8	40.53	11	40.34	40.50	-3	85,907	0.00%
2021/07/23	5	42.11	1	41.35	42.15	4	87,229	0.00%
2021/07/22	24	41.97	10	41.41	41.20	14	87,746	0.02%
2021/07/21	14.5	44.48	65	44.38	44.00	-50.5	87,965	-0.06%
2021/07/20	7	43.84	4	43.41	43.35	3	87,506	0.00%
2021/07/19	22	46.56	10	46.96	45.80	12	87,340	0.01%
2021/07/16	29	45.47	60	45.61	46.00	-31	88,075	-0.04%
2021/07/15	5	42.87	4	43.28	43.20	1	87,269	0.00%
2021/07/14	56	43.27	93.2	42.91	43.40	-37.2	86,777	-0.04%
2021/07/13	30	42.23	51	41.15	40.90	-21	85,764	-0.02%
2021/07/12	31	41.09	35	40.94	40.45	-4	85,557	0.00%
2021/07/09	38	40.34	2	39.60	39.20	36	84,845	0.04%
2021/07/08	21	42.00	30	43.02	43.10	-9	83,403	-0.01%
2021/07/07	44	40.23	49	40.38	40.30	-5	81,113	-0.01%
2021/07/06	36	37.49	80	39.68	40.25	-44	78,677	-0.06%
2021/07/05	21	36.62	13.1	36.94	36.60	7.9	76,522	0.01%
2021/07/02	46	37.21	48.2	38.87	37.35	-2.2	75,877	0.00%
2021/07/01	93	38.97	81.1	38.95	37.70	11.9	74,873	0.02%
2021/06/30	9	35.33	44.5	36.91	37.40	-35.5	72,054	-0.05%
2021/06/29	12	34.42	17	34.53	34.00	-5	70,931	-0.01%
2021/06/28	17.2	34.33	13	34.18	35.20	4.2	70,449	0.01%
2021/06/25	10	33.78	11	33.77	34.55	-1	69,656	0.00%
2021/06/24	23	32.99	12	34.04	33.10	11	68,905	0.02%
2021/06/23	1	32.10	1	31.85	33.05	0	67,978	0.00%
2021/06/22	2	32.08	10	32.61	32.20	-8	67,294	-0.01%
2021/06/21	7	31.09	7	30.84	30.80	0	66,446	0.00%
2021/06/18	3	32.72	1	32.95	32.50	2	65,645	0.00%
2021/06/17	0	0.00	1	33.65	33.35	-1	65,077	0.00%
2021/06/16	17.5	33.75	8.6	33.47	33.15	8.9	64,723	0.01%
2021/06/15	1.8	33.72	1	34.10	34.20	0.8	64,394	0.00%
2021/06/11	2.1	34.54	60	33.90	33.50	-57.9	64,026	-0.09%
2021/06/10	6.1	33.08	0.7	34.40	34.25	5.4	63,629	0.01%
2021/06/09	10	34.47	4.6	34.68	34.45	5.4	62,836	0.01%
2021/06/08	9.8	35.60	4	35.54	35.30	5.8	62,526	0.01%
2021/06/07	15.5	36.03	10	36.69	35.50	5.5	62,135	0.01%
2021/06/04	41	36.92	25	36.82	36.75	16	60,710	0.03%
2021/06/03	40.3	36.65	42	37.38	36.40	-1.7	59,195	0.00%
2021/06/02	10	35.35	48	34.93	35.30	-38	57,617	-0.07%
2021/06/01	10	33.82	10	33.74	33.75	0	56,057	0.00%
2021/05/31	105	33.91	213.8	34.33	32.90	-108.8	55,610	-0.20%	大買/大賣/鉅額交易
2021/05/28	159	32.21	31	31.97	32.45	128	54,011	0.24%	大買/鉅額交易
2021/05/27	7	29.74	4	30.35	29.50	3	53,045	0.01%
2021/05/26	0.1	29.90	1	30.50	30.40	-0.9	52,601	0.00%
2021/05/25	12.2	30.67	18	30.30	30.45	-5.8	52,218	-0.01%
2021/05/24	13.3	30.25	9	30.37	29.55	4.3	51,465	0.01%
2021/05/21	14.1	29.18	18	29.24	29.65	-3.9	50,876	-0.01%
2021/05/20	12.1	27.96	1	28.50	27.80	11.1	49,833	0.02%
2021/05/19	110	29.78	158.3	29.53	29.50	-48.3	48,816	-0.10%	大買/大賣/
2021/05/18	65	28.22	34	27.70	28.40	31	47,309	0.07%
2021/05/17	19	26.21	511.2	25.87	25.85	-492.2	46,170	-1.07%	大賣/鉅額交易
2021/05/14	35	30.87	72	29.68	28.70	-37	45,017	-0.08%
2021/05/13	14	32.24	68	31.97	31.85	-54	43,600	-0.12%
2021/05/12	69.2	37.84	4	39.14	35.35	65.2	41,823	0.16%
2021/05/11	363	39.15	477	38.54	39.25	-114	40,308	-0.28%	大買/大賣/鉅額交易
2021/05/10	7	36.26	52	36.09	36.95	-45	36,557	-0.12%
2021/05/07	137	33.68	44	32.23	33.60	93	34,999	0.27%	大買/
2021/05/06	74	33.46	47	34.31	34.75	27	33,381	0.08%
2021/05/05	13	31.19	31	32.26	31.60	-18	31,406	-0.06%
2021/05/04	49	33.57	419.3	32.39	31.05	-370.3	30,336	-1.22%	大賣/鉅額交易
2021/05/03	239.1	35.21	164	35.62	34.45	75.1	29,190	0.26%	大買/大賣/
2021/04/29	121	34.18	92.8	33.42	33.85	28.2	27,591	0.10%	大買/
2021/04/28	95	31.95	26.1	32.18	32.85	68.9	25,761	0.27%
2021/04/27	15	29.79	24	30.14	29.90	-9	24,932	-0.04%
2021/04/26	24	29.09	30	28.92	28.80	-6	23,814	-0.03%
2021/04/23	30	28.05	21	28.17	28.00	9	23,299	0.04%
2021/04/22	251	29.79	14.2	28.85	28.10	236.8	22,716	1.04%	大買/鉅額交易
2021/04/21	21	27.14	58.6	27.12	28.35	-37.6	20,821	-0.18%
2021/04/20	14	25.24	67	25.16	25.80	-53	20,179	-0.26%
2021/04/19	235.2	26.03	71	25.63	26.30	164.2	19,834	0.83%	大買/鉅額交易
2021/04/16	66	24.49	10	24.52	24.85	56	18,680	0.30%
2021/04/15	39	23.26	22	23.51	23.15	17	17,919	0.09%
2021/04/14	7	22.51	79	22.62	23.10	-72	17,842	-0.40%
2021/04/13	8	22.78	21.5	22.69	22.35	-13.5	17,969	-0.07%
2021/04/12	14	21.96	0	0.00	22.30	14	18,304	0.08%
2021/04/09	10	21.60	0	0.00	21.60	10	19,133	0.05%
2021/04/08	3	21.47	10	21.70	21.90	-7	19,641	-0.04%
2021/04/07	35	22.12	5	22.01	21.80	30	19,431	0.15%
2021/04/06	61	21.30	19	21.83	22.40	42	18,723	0.22%
2021/04/01	2	20.58	2	20.40	20.40	0	17,819	0.00%
2021/03/31	10	19.90	7	19.98	19.90	3	17,789	0.02%
2021/03/30	3	20.13	0	0.00	19.80	3	17,743	0.02%
2021/03/24	0	0.00	4	19.00	19.05	-4	18,403	-0.02%
2021/03/23	0	0.00	1	19.20	19.15	-1	19,070	-0.01%
2021/03/22	4	19.40	1	19.50	19.50	3	19,916	0.02%
2021/03/19	6	19.18	6	19.32	19.15	0	20,370	0.00%
2021/03/16	14	19.45	2	19.85	19.30	12	20,825	0.06%
2021/03/15	1	20.20	2	19.80	19.85	-1	20,802	0.00%
2021/03/12	29	19.94	46	20.03	20.45	-17	20,736	-0.08%
2021/03/11	2	20.00	101	19.84	19.85	-99	21,177	-0.47%	大賣/
2021/03/10	102	20.06	0	0.00	19.80	102	21,575	0.47%	大買/鉅額交易
2021/03/09	5	19.84	9	20.06	20.20	-4	21,528	-0.02%
2021/03/08	2	19.60	6	20.23	19.80	-4	21,526	-0.02%
2021/03/05	5	19.55	1.7	19.66	19.55	3.3	21,721	0.02%
2021/03/04	21	20.37	36	20.29	20.00	-15	22,034	-0.07%
2021/03/03	22	20.03	13	19.84	20.30	9	22,040	0.04%
2021/03/02	7	19.50	3	20.32	19.20	4	21,870	0.02%
2021/02/26	0	0.00	15	19.78	20.00	-15	21,713	-0.07%
2021/02/25	10	20.00	42	19.78	19.75	-32	21,632	-0.15%
2021/02/24	3	19.73	0	0.00	19.55	3	21,778	0.01%
2021/02/23	22	20.00	5	19.93	19.45	17	21,815	0.08%
2021/02/18	0	0.00	6	18.19	18.20	-6	21,752	-0.03%
2021/02/05	1	17.00	0	0.00	16.95	1	21,555	0.00%
2021/02/04	0	0.00	1	16.95	16.95	-1	21,628	0.00%
2021/02/02	0	0.00	9	16.82	16.75	-9	22,135	-0.04%
2021/02/01	5	16.20	0	0.00	16.20	5	22,245	0.02%
2021/01/29	0	0.00	2	15.95	15.95	-2	22,281	-0.01%
2021/01/28	2	16.30	0	0.00	16.20	2	22,604	0.01%
2021/01/27	2	16.75	0	0.00	16.75	2	22,495	0.01%
2021/01/22	1	16.85	0	0.00	17.30	1	22,079	0.00%
2021/01/21	0	0.00	12	16.68	16.80	-12	21,889	-0.05%
2021/01/20	0	0.00	18	17.02	16.70	-18	21,739	-0.08%
2021/01/19	13	18.01	16	17.71	17.60	-3	21,508	-0.01%
2021/01/18	9	17.48	3	17.37	17.25	6	21,354	0.03%
2021/01/15	5	17.53	3	17.45	17.65	2	21,092	0.01%
2021/01/14	15	18.00	1	17.95	18.10	14	20,839	0.07%
2021/01/13	1	18.70	0	0.00	18.55	1	20,723	0.00%
2021/01/12	0	0.00	1	17.70	17.45	-1	20,302	0.00%
2021/01/08	14	18.09	7	18.06	18.30	7	19,855	0.04%
2021/01/07	23	19.12	2	18.93	18.85	21	19,546	0.11%
2021/01/06	14	20.27	4	19.45	19.45	10	19,415	0.05%
2021/01/05	23	21.01	6	20.58	20.60	17	18,858	0.09%
2021/01/04	131	20.63	274	20.94	21.45	-143	18,153	-0.79%	大買/大賣/鉅額交易
2020/12/31	10	18.84	37	19.33	19.50	-27	16,888	-0.16%
2020/12/29	29	18.70	3	18.85	18.40	26	16,150	0.16%
2020/12/28	69	18.44	1	18.70	18.65	68	15,974	0.43%
2020/12/25	21	18.33	20	18.31	18.10	1	15,916	0.01%
2020/12/24	12	18.28	0	0.00	18.10	12	15,701	0.08%
2020/12/23	5	18.23	0	0.00	18.30	5	15,699	0.03%
2020/12/22	2	18.68	12	18.32	18.45	-10	15,730	-0.06%
2020/12/21	0	0.00	2	19.23	19.00	-2	15,633	-0.01%
2020/12/18	1	19.05	12	19.15	18.80	-11	15,354	-0.07%
2020/12/17	10	19.16	6	18.83	19.20	4	15,254	0.03%
2020/12/16	62	18.88	7	18.32	18.85	55	14,647	0.38%
2020/12/15	5	17.71	0	0.00	17.65	5	13,861	0.04%
2020/12/14	0	0.00	1	18.00	17.90	-1	13,673	-0.01%
2020/12/11	50	17.32	0	0.00	17.10	50	13,454	0.37%
2020/12/10	0	0.00	9	17.97	17.45	-9	13,349	-0.07%
2020/12/09	9	17.47	0	0.00	17.70	9	13,274	0.07%
2020/12/08	1	17.80	0	0.00	17.80	1	13,711	0.01%
2020/12/07	15	18.54	11	18.63	17.90	4	14,576	0.03%
2020/12/04	11	18.22	6	17.94	18.40	5	14,060	0.04%
2020/12/02	1	17.70	6	17.65	17.45	-5	14,226	-0.04%
2020/12/01	16	17.41	21	17.83	17.30	-5	15,026	-0.03%
2020/11/30	2	18.33	2	18.38	17.95	0	15,421	0.00%
2020/11/27	0	0.00	2	16.65	17.10	-2	14,937	-0.01%
2020/11/26	2	16.10	17	16.49	16.55	-15	14,561	-0.10%
2020/11/25	10	15.93	7	15.79	15.95	3	14,366	0.02%
2020/11/24	5	15.40	0	0.00	15.40	5	14,158	0.04%
2020/11/23	7	15.86	11	16.14	15.80	-4	14,101	-0.03%
2020/11/20	253	15.56	18	15.52	15.95	235	13,860	1.70%	大買/鉅額交易
2020/11/19	261	15.39	1	15.80	15.30	260	13,751	1.89%	大買/鉅額交易
2020/11/18	1	15.40	0	0.00	15.25	1	13,508	0.01%
2020/11/17	1	14.55	3	15.03	15.20	-2	13,350	-0.02%
2020/11/13	5	14.05	0	0.00	14.00	5	13,989	0.04%
2020/11/12	1	14.15	1	14.35	14.05	0	14,458	0.00%
2020/11/11	0	0.00	8	14.28	14.60	-8	14,343	-0.06%
2020/11/10	7	14.14	10	14.34	14.10	-3	14,122	-0.02%
2020/11/09	0	0.00	6	13.85	13.80	-6	13,705	-0.04%
2020/11/06	1	13.70	1	13.60	13.55	0	13,784	0.00%
2020/11/05	2	13.53	3	13.28	13.15	-1	14,373	-0.01%
2020/10/28	1	12.95	0	0.00	12.65	1	13,696	0.01%
2020/10/26	0	0.00	1	13.00	13.00	-1	13,625	-0.01%
2020/10/23	0	0.00	5	12.90	12.75	-5	13,538	-0.04%
2020/10/22	2	12.85	0	0.00	12.80	2	13,558	0.01%
2020/10/16	0	0.00	2	12.75	12.80	-2	13,626	-0.01%
2020/10/15	3	12.95	0	0.00	12.95	3	13,638	0.02%
2020/10/14	4	13.23	1	13.30	13.15	3	13,563	0.02%
2020/10/12	3	13.05	0	0.00	13.00	3	13,575	0.02%
2020/10/08	0	0.00	10	12.50	12.65	-10	13,228	-0.08%
2020/10/06	0	0.00	2	12.45	12.40	-2	13,133	-0.02%
2020/09/30	4	12.38	2	12.40	12.15	2	13,063	0.02%
2020/09/28	0	0.00	2	12.20	12.30	-2	13,057	-0.02%
2020/09/25	2	12.08	0	0.00	11.70	2	12,950	0.02%
2020/09/24	2	12.15	3	12.45	11.95	-1	12,775	-0.01%
2020/09/23	10	12.90	0	0.00	12.75	10	12,534	0.08%
2020/09/22	4	13.06	21	12.72	13.00	-17	12,447	-0.14%
2020/09/21	10	13.10	0	0.00	12.95	10	12,159	0.08%
2020/09/18	2	13.40	0	0.00	13.30	2	12,205	0.02%
2020/09/17	19	13.24	5	13.30	13.40	14	12,090	0.12%
2020/09/16	0	0.00	3	12.95	12.90	-3	12,016	-0.02%
2020/09/15	0	0.00	3	13.10	13.10	-3	11,942	-0.03%
2020/09/14	5	13.09	0	0.00	13.05	5	11,917	0.04%
2020/09/11	23	13.36	22	13.42	13.00	1	11,714	0.01%
2020/09/10	11	13.15	14	13.20	13.55	-3	11,146	-0.03%
2020/09/08	1	12.30	20	12.65	12.45	-19	10,085	-0.19%
2020/09/07	14	12.75	3	12.83	12.90	11	9,906	0.11%
2020/09/04	15	12.58	5	12.92	13.00	10	9,420	0.11%
2020/09/03	0	0.00	94.5	12.19	12.35	-94.5	8,686	-1.09%
2020/09/01	30	11.50	0	0.00	11.45	30	7,892	0.38%
2020/08/31	0	0.00	1	11.55	11.50	-1	7,953	-0.01%
2020/08/27	8	11.19	7	11.36	11.20	1	8,025	0.01%
2020/08/26	0	0.00	4	11.10	11.15	-4	7,870	-0.05%
2020/08/25	10	11.15	20	11.32	11.05	-10	7,801	-0.13%
2020/08/24	10	11.00	0	0.00	11.00	10	7,610	0.13%
2020/08/20	12	11.68	6	11.14	10.80	6	7,453	0.08%
2020/08/19	35	11.70	26	12.10	11.65	9	7,098	0.13%
2020/08/18	27	11.28	7	11.31	11.55	20	6,292	0.32%
2020/08/17	2	10.70	0	0.00	10.50	2	5,743	0.03%
2020/08/14	0	0.00	0	10.55	10.55	0	5,691	0.00%
2020/08/13	0	0.00	3	10.37	10.30	-3	5,665	-0.05%
2020/08/12	0	0.00	4	10.80	10.45	-4	5,612	-0.07%
2020/08/11	33	10.88	19	10.98	11.15	14	5,261	0.27%
2020/08/10	0	0.00	1	10.05	10.15	-1	4,411	-0.02%
2020/07/30	2	10.15	1	10.05	10.00	1	4,321	0.02%
2020/07/27	2	10.00	0	0.00	9.90	2	4,214	0.05%
2020/07/22	7	10.63	0	0.00	10.70	7	4,109	0.17%
2020/07/16	2	10.45	4	10.40	10.40	-2	3,745	-0.05%
2020/07/10	1	9.87	0	0.00	9.81	1	3,458	0.03%
2020/07/08	3	10.15	0	0.00	10.10	3	3,397	0.09%
2020/07/02	0	0.00	4	9.98	9.93	-4	3,243	-0.12%
2020/06/18	1	10.05	0	0.00	10.00	1	2,672	0.04%
2020/06/17	3	10.12	0	0.00	10.10	3	2,645	0.11%
2020/06/16	1	10.05	0	0.00	10.15	1	2,614	0.04%
2020/06/08	0	0.00	2	10.00	10.00	-2	2,160	-0.09%
2020/06/05	2	10.35	0	0.00	10.30	2	2,089	0.10%
2020/06/04	0	0.00	2	10.35	10.35	-2	1,993	-0.10%
2020/05/19	0	0.00	5	8.85	8.91	-5	1,692	-0.30%
2020/05/18	0	0.00	3	8.64	8.66	-3	1,683	-0.18%
2020/05/15	0	0.00	1	8.74	8.56	-1	1,680	-0.06%
2020/05/13	9	8.76	0	0.00	8.77	9	1,655	0.54%
2020/05/08	1	8.95	0	0.00	8.92	1	1,648	0.06%
2020/04/21	1	8.55	0	0.00	8.27	1	1,600	0.06%
2020/03/19	0	0.00	30	6.70	6.53	-30	1,515	-1.98%
2020/03/17	0	0.00	30	7.55	7.41	-30	1,396	-2.15%
2020/03/13	10	8.07	0	0.00	8.37	10	1,324	0.75%
2020/03/10	10	9.66	0	0.00	9.71	10	1,190	0.84%
2020/03/03	0	0.00	2.7	10.11	10.05	-2.7	1,122	-0.24%
2020/02/14	0	0.00	1.6	10.30	10.25	-1.6	1,193	-0.14%
2020/01/30	0	0.00	10	10.35	10.35	-10	1,211	-0.83%
2019/12/30	1	11.40	0.4	11.40	11.40	0.6	1,305	0.05%
2019/12/19	10	11.60	0	0.00	11.55	10	1,244	0.80%
2019/12/13	0	0.00	1	11.45	11.50	-1	1,185	-0.08%
2019/12/05	0	0.00	3.9	11.39	11.40	-3.9	1,187	-0.33%
2019/11/19	0	0.00	0.1	11.25	11.25	-0.1	1,210	-0.01%
2019/11/06	1	11.75	0	0.00	11.75	1	1,114	0.09%
2019/11/05	5	11.70	0	0.00	11.80	5	1,122	0.45%
2019/10/30	0	0.00	2	11.60	11.65	-2	1,127	-0.18%
2019/10/24	2	11.70	0	0.00	11.80	2	1,105	0.18%
2019/10/23	9	11.80	0	0.00	11.75	9	1,096	0.82%
2019/10/22	0	0.00	1	11.95	11.95	-1	1,108	-0.09%
2019/10/15	5	11.50	0	0.00	11.60	5	1,004	0.50%
2019/10/14	3	11.67	0	0.00	11.55	3	1,043	0.29%
2019/09/27	1	11.70	0	0.00	11.65	1	1,188	0.08%
2019/09/26	0	0.00	1	11.90	11.90	-1	1,163	-0.09%
2019/09/25	0	0.00	1	12.00	12.00	-1	1,171	-0.09%
2019/09/18	2	12.10	0	0.00	12.05	2	1,161	0.17%
2019/09/09	4	11.80	0	0.00	11.95	4	1,200	0.33%
2019/08/22	4	11.70	0	0.00	11.70	4	1,197	0.33%
2019/08/21	0	0.00	1	11.60	11.75	-1	1,214	-0.08%
2019/08/13	4	11.85	0	0.00	11.85	4	1,230	0.33%
2019/07/24	4	12.20	0	0.00	12.15	4	1,371	0.29%
2019/07/19	4	12.45	0	0.00	12.35	4	1,357	0.29%
2019/07/17	4	12.50	3	12.55	12.50	1	1,369	0.07%
2019/07/16	7	12.52	0	0.00	12.50	7	1,374	0.51%
2019/07/11	2	12.50	0	0.00	12.45	2	1,578	0.13%
2019/07/10	0	0.00	0.8	12.70	12.45	-0.8	1,668	-0.05%
2019/07/09	0	0.00	1	12.30	12.35	-1	1,832	-0.05%
2019/07/08	2	12.10	0	0.00	12.10	2	2,007	0.10%
2019/06/21	2	11.95	0	0.00	11.95	2	1,977	0.10%
2019/06/06	0	0.00	1	12.05	12.05	-1	2,033	-0.05%
2019/06/03	1	12.20	0	0.00	12.20	1	2,030	0.05%
2019/05/21	0	0.00	1	12.25	12.20	-1	2,195	-0.05%
2019/05/15	0	0.00	5	12.10	12.10	-5	2,131	-0.23%
2019/05/14	0	0.00	1	11.45	11.70	-1	2,123	-0.05%
2019/04/19	0	0.00	5	12.25	12.20	-5	1,867	-0.27%
2019/04/18	25	12.07	0.2	12.10	12.05	24.8	1,856	1.33%
2019/04/17	2	12.20	0	0.00	12.05	2	1,794	0.11%
2019/04/15	1	12.25	0	0.00	12.20	1	1,533	0.07%
2019/04/12	13	12.71	0	0.00	12.65	13	1,337	0.97%
2019/04/09	1	13.55	0	0.00	13.50	1	1,132	0.09%
2019/04/08	3	13.50	0	0.00	13.50	3	1,131	0.27%
2019/04/03	3	13.60	0	0.00	13.55	3	1,128	0.27%
2019/03/27	0	0.00	1	13.50	13.50	-1	1,127	-0.09%
2019/03/26	0	0.00	0.1	13.40	13.50	-0.1	1,124	-0.01%
2019/03/21	13	13.50	0	0.00	13.55	13	1,131	1.15%
2019/03/20	2	13.60	0	0.00	13.60	2	1,103	0.18%
2019/03/15	0	0.00	5	14.00	14.00	-5	1,055	-0.47%
2019/03/14	1	13.95	0	0.00	13.95	1	1,042	0.10%
2019/03/07	1	13.45	0	0.00	13.45	1	1,051	0.10%
2019/03/06	1	13.45	0	0.00	13.50	1	1,057	0.09%
2019/02/27	1	13.65	0	0.00	13.65	1	1,059	0.09%
2019/02/22	0	0.00	2	13.45	13.50	-2	978	-0.20%
2019/02/21	2	13.50	1	13.15	13.55	1	957	0.10%
2019/01/30	0	0.00	0.4	12.95	13.05	-0.4	886	-0.05%
2018/12/28	6	12.85	0	0.00	12.90	6	1,178	0.51%
2018/12/21	1	12.90	0	0.00	12.90	1	1,196	0.08%
2018/12/04	0	0.00	1	14.10	14.20	-1	1,246	-0.08%
2018/11/28	3	13.75	0	0.00	13.90	3	1,232	0.24%
2018/11/14	0	0.00	3	13.40	13.40	-3	1,268	-0.24%
2018/10/23	0	0.00	1	13.40	13.15	-1	1,312	-0.08%
2018/10/17	1	13.75	0	0.00	13.65	1	1,263	0.08%
2018/10/11	3	14.48	0	0.00	14.40	3	1,149	0.26%
2018/09/27	0	0.00	1	16.40	16.40	-1	1,124	-0.09%
2018/09/26	0	0.00	1	16.40	16.40	-1	1,186	-0.08%
2018/09/25	0	0.00	1	16.45	16.50	-1	1,204	-0.08%
2018/09/20	2	16.05	11.5	16.10	16.05	-9.5	1,239	-0.77%
2018/09/19	2	16.20	0	0.00	16.20	2	1,261	0.16%
2018/09/17	31	16.05	0	0.00	16.00	31	1,296	2.39%
2018/09/14	0	0.00	31	15.76	15.95	-31	1,307	-2.37%
2018/09/07	0	0.00	2	15.75	15.75	-2	1,407	-0.14%
2018/08/16	1	16.00	0	0.00	15.95	1	1,985	0.05%
2018/08/14	2	16.25	0	0.00	16.20	2	2,064	0.10%
2018/08/13	1	16.40	0	0.00	16.45	1	2,074	0.05%
2018/07/26	0	0.00	1	16.55	16.50	-1	2,327	-0.04%
2018/07/24	1	16.30	0	0.00	16.50	1	2,385	0.04%
2018/07/23	1	16.20	0	0.00	16.15	1	2,400	0.04%
2018/07/20	2	16.33	0	0.00	16.35	2	2,441	0.08%
2018/07/11	0	0.00	2	16.10	16.05	-2	2,948	-0.07%
2018/07/04	1	15.95	2	15.95	15.90	-1	3,321	-0.03%
2018/07/02	0	0.00	2	16.65	16.60	-2	3,306	-0.06%
2018/06/22	1	17.10	0	0.00	17.00	1	3,526	0.03%
2018/06/21	1	17.30	0	0.00	17.20	1	3,510	0.03%
2018/06/14	2	17.85	0	0.00	17.80	2	3,495	0.06%
2018/06/07	1	18.20	0	0.00	17.75	1	3,561	0.03%
2018/06/06	0	0.00	2	17.95	18.00	-2	3,533	-0.06%
2018/06/01	0	0.00	2	17.95	18.00	-2	3,571	-0.06%
2018/05/31	2	18.15	0	0.00	18.25	2	3,581	0.06%
2018/05/24	3	18.17	1	18.30	18.25	2	3,626	0.06%
2018/05/23	1	18.40	0	0.00	18.25	1	3,659	0.03%
2018/05/22	2	18.90	0	0.00	18.55	2	3,645	0.05%
2018/05/21	1	19.05	0	0.00	18.90	1	3,648	0.03%
2018/05/16	2	19.18	0	0.00	19.15	2	3,679	0.05%
2018/05/08	16	19.25	0	0.00	19.30	16	3,855	0.41%
2018/05/07	6	19.25	0	0.00	19.35	6	3,919	0.15%
2018/04/30	2	19.75	0	0.00	19.90	2	4,185	0.05%
2018/04/27	1	19.15	0	0.00	19.20	1	4,185	0.02%
2018/04/24	1	19.05	0	0.00	18.95	1	4,450	0.02%
2018/04/19	7	19.91	0	0.00	19.85	7	4,435	0.16%
2018/04/18	0	0.00	1	19.85	19.80	-1	4,407	-0.02%
2018/04/17	3	19.48	2	19.60	19.50	1	4,417	0.02%
2018/04/13	0	0.00	2	19.70	19.50	-2	4,631	-0.04%
2018/04/11	0	0.00	4	19.11	19.40	-4	4,830	-0.08%
2018/04/10	0	0.00	2	18.60	18.40	-2	4,814	-0.04%
2018/04/02	2	18.50	0	0.00	18.40	2	5,266	0.04%
2018/03/31	2	18.10	6	18.61	18.75	-4	5,749	-0.07%
2018/03/30	1	17.65	0	0.00	17.60	1	5,812	0.02%
2018/03/28	0	0.00	10	17.20	17.10	-10	6,141	-0.16%
2018/03/22	2	17.45	0	0.00	17.35	2	6,561	0.03%
2018/03/16	4	17.85	0	0.00	17.55	4	6,914	0.06%
2018/03/14	0	0.00	2	17.73	17.65	-2	7,123	-0.03%
2018/03/08	1	17.35	0	0.00	17.30	1	8,177	0.01%
2018/02/26	2	18.20	0	0.00	18.20	2	8,471	0.02%
2018/02/21	0	0.00	2	18.10	18.00	-2	8,407	-0.02%
2018/02/09	4	17.04	1	17.30	17.20	3	8,495	0.04%
2018/02/07	0	0.00	1	17.40	17.30	-1	8,562	-0.01%
2018/01/30	0	0.00	0.3	19.35	19.35	-0.3	8,336	0.00%
2018/01/29	2	19.40	0	0.00	19.35	2	8,320	0.02%
2018/01/19	1	20.40	0	0.00	20.30	1	7,847	0.01%
2018/01/18	0	0.00	1	21.70	20.70	-1	7,726	-0.01%
2018/01/17	1	21.55	2	21.60	21.50	-1	7,559	-0.01%
2018/01/16	0	0.00	2	22.00	21.85	-2	7,472	-0.03%
2018/01/12	0	0.00	1	22.60	22.35	-1	7,320	-0.01%
2018/01/11	13	22.63	0	0.00	22.50	13	7,283	0.18%
2018/01/10	3	22.45	23	23.05	22.85	-20	7,221	-0.28%
2018/01/09	20	22.12	0	0.00	22.30	20	6,996	0.29%
2018/01/04	1	21.90	1	21.85	21.85	0	6,555	0.00%
2018/01/03	0	0.00	2	21.95	22.00	-2	6,440	-0.03%
2018/01/02	0	0.00	0.2	22.15	22.15	-0.2	6,224	0.00%