台玻 (1802)-臺銀-臺南券商分點個股進出

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
17.10
漲跌
▼0.05
漲幅
-0.29%
成交量
2,090張
產業
上市玻璃類股
1177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－臺銀-臺南券商分點個股進出

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

臺銀-臺南券商分點個股進出
臺銀-臺南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
2024/05/03	5	17.15	10	17.20	17.10	-5	2,947	-0.17%
2024/05/02	1	17.15	0	0.00	17.15	1	2,936	0.03%
2024/04/29	0	0.00	2.1	17.39	17.40	-2.1	2,943	-0.07%
2024/04/26	10	17.00	0.2	17.05	17.00	9.8	2,907	0.34%
2024/04/25	1	16.95	0	0.00	16.95	1	2,912	0.03%
2024/04/24	1	17.05	1	17.05	17.05	0	2,914	0.00%
2024/04/22	0	0.00	1	16.70	16.95	-1	3,049	-0.03%
2024/04/19	9.4	16.63	0	0.00	16.60	9.4	3,000	0.31%
2024/04/18	0	17.05	1	17.05	17.05	-1	2,920	-0.03%
2024/04/17	1.1	16.89	2	16.83	16.90	-0.9	2,918	-0.03%
2024/04/16	6.3	16.71	0	16.85	16.75	6.2	2,976	0.21%
2024/04/15	0	0.00	5	17.40	17.20	-5	2,914	-0.17%
2024/04/12	3.1	17.18	0	0.00	17.20	3.1	2,905	0.11%
2024/04/11	4	17.33	0	0.00	17.25	4	2,903	0.14%
2024/04/10	1	17.60	0	0.00	17.65	1	2,903	0.03%
2024/04/09	0	0.00	3	17.55	17.60	-3	3,003	-0.10%
2024/04/08	0.1	17.45	1	17.45	17.40	-0.9	3,043	-0.03%
2024/04/03	14	17.43	5	17.25	17.20	9	3,017	0.30%
2024/04/02	16	17.20	0	0.00	17.15	16	2,910	0.55%
2024/04/01	0	0.00	9	17.28	17.40	-9	2,921	-0.31%
2024/03/29	3	17.20	1	17.20	17.20	2	2,926	0.07%
2024/03/28	6	17.19	0	0.00	17.15	6	2,915	0.21%
2024/03/26	1.1	17.31	0	0.00	17.20	1.1	2,923	0.04%
2024/03/25	0	0.00	2	17.43	17.45	-2	2,934	-0.07%
2024/03/22	0.1	17.40	1	17.45	17.40	-0.9	2,969	-0.03%
2024/03/21	1	17.30	3	17.42	17.50	-2	3,005	-0.07%
2024/03/20	3	17.17	3	17.13	17.25	0	3,274	0.00%
2024/03/19	3.5	17.17	56	17.20	17.20	-52.5	3,292	-1.59%
2024/03/18	2	17.40	11	17.30	17.40	-9	3,291	-0.27%
2024/03/15	62	17.12	0	0.00	16.95	62	3,262	1.90%
2024/03/14	4	17.31	0	0.00	17.40	4	3,177	0.13%
2024/03/13	12.1	17.56	1	17.50	17.55	11.1	3,158	0.35%
2024/03/12	0	0.00	5	17.95	17.90	-5	3,104	-0.16%
2024/03/11	12	17.85	1	17.85	17.85	11	3,101	0.35%
2024/03/08	3	17.80	2	17.75	17.80	1	3,125	0.03%
2024/03/07	3	18.10	2	18.20	18.00	1	3,160	0.03%
2024/03/06	1	18.20	1	18.30	18.15	0	3,134	0.00%
2024/03/05	1.1	17.91	1	17.95	17.90	0.1	3,117	0.00%
2024/03/04	2	17.98	0	0.00	18.00	2	3,148	0.06%
2024/02/27	9	18.05	1	18.10	18.05	8	3,241	0.25%
2024/02/23	1	18.25	20	18.40	18.25	-19	3,320	-0.57%
2024/02/22	1	18.50	1	18.75	18.55	0	3,345	0.00%
2024/02/21	1	18.75	0	0.00	18.75	1	3,385	0.03%
2024/02/19	0	0.00	2	18.65	18.80	-2	3,433	-0.06%
2024/02/16	0	0.00	10	18.35	18.40	-10	3,496	-0.29%
2024/02/15	2	17.95	6.6	17.85	18.10	-4.6	3,485	-0.13%
2024/02/05	2	17.85	0.7	17.95	17.80	1.3	3,476	0.04%
2024/01/31	7	18.08	0	0.00	18.00	7	3,558	0.20%
2024/01/30	0	0.00	2	18.30	18.15	-2	3,598	-0.06%
2024/01/29	1	18.40	0	0.00	18.45	1	3,753	0.03%
2024/01/26	2	18.20	8	18.30	18.35	-6	3,804	-0.16%
2024/01/25	1	18.20	0	0.00	18.15	1	3,851	0.03%
2024/01/24	0	0.00	1	18.25	18.25	-1	3,860	-0.03%
2024/01/23	1	18.15	1	18.05	18.15	0	3,893	0.00%
2024/01/22	4	17.93	0	0.00	17.95	4	3,915	0.10%
2024/01/19	10	17.83	0	0.00	17.85	10	3,993	0.25%
2024/01/17	9	17.74	2.5	17.79	17.65	6.5	4,041	0.16%
2024/01/16	8	18.05	0	0.00	18.05	8	4,011	0.20%
2024/01/15	1.1	18.37	0.2	18.45	18.35	0.9	3,977	0.02%
2024/01/12	1	18.35	0	0.00	18.35	1	4,075	0.02%
2024/01/11	7	18.34	0	0.00	18.35	7	4,115	0.17%
2024/01/10	13	18.39	0	0.00	18.25	13	4,236	0.31%
2024/01/09	11	18.84	0	0.00	18.75	11	4,189	0.26%
2024/01/08	0	0.00	2	19.05	19.00	-2	4,229	-0.05%
2024/01/05	1	18.90	4	19.00	18.95	-3	4,267	-0.07%
2024/01/04	6	18.76	0	0.00	18.75	6	4,373	0.14%
2024/01/03	7	19.03	1	19.50	18.90	6	4,616	0.13%
2024/01/02	0	0.00	13	19.28	19.20	-13	4,533	-0.29%
2023/12/29	0	0.00	10	19.05	18.95	-10	4,516	-0.22%
2023/12/28	0	0.00	24	19.11	19.10	-24	4,836	-0.50%
2023/12/27	0	0.00	1	19.00	19.00	-1	5,055	-0.02%
2023/12/21	5	18.80	0	0.00	18.80	5	5,468	0.09%
2023/12/20	1	18.90	1	19.10	19.00	0	5,529	0.00%
2023/12/18	10	19.10	2	19.20	19.00	8	5,621	0.14%
2023/12/15	6	19.13	17	19.07	19.05	-11	5,813	-0.19%
2023/12/14	1	18.75	12	18.75	18.75	-11	5,772	-0.19%
2023/12/13	1	18.70	0	0.00	18.60	1	5,804	0.02%
2023/12/12	1	18.65	0	0.00	18.65	1	6,074	0.02%
2023/12/11	2	18.60	0	0.00	18.60	2	6,176	0.03%
2023/12/08	1	18.75	0	0.00	18.75	1	6,244	0.02%
2023/12/07	12	18.79	0	0.00	18.70	12	6,314	0.19%
2023/12/05	13	19.10	8	18.95	18.95	5	6,946	0.07%
2023/12/04	2	19.30	1	19.30	19.15	1	7,189	0.01%
2023/12/01	2	18.95	0	0.00	18.95	2	7,678	0.03%
2023/11/30	6	18.95	5	19.10	18.95	1	7,950	0.01%
2023/11/29	0	0.00	2	18.88	18.90	-2	9,346	-0.02%
2023/11/28	6	19.03	0	0.00	19.10	6	10,723	0.06%
2023/11/27	7	18.80	0	0.00	18.75	7	11,515	0.06%
2023/11/22	0	0.00	2.1	19.15	19.15	-2.1	12,209	-0.02%
2023/11/21	0	0.00	1	19.15	19.10	-1	12,363	-0.01%
2023/11/20	0	0.00	1	19.15	19.00	-1	12,460	-0.01%
2023/11/17	1	19.35	1	19.30	19.30	0	12,470	0.00%
2023/11/16	13	19.37	11	19.36	19.35	2	12,515	0.02%
2023/11/15	0	0.00	26	19.25	19.35	-26	12,584	-0.21%
2023/11/13	5	18.78	0	0.00	18.85	5	12,908	0.04%
2023/11/09	0	0.00	1	19.20	19.00	-1	13,552	-0.01%
2023/11/08	0	0.00	3	19.20	19.05	-3	13,891	-0.02%
2023/11/07	106	18.99	4	18.90	19.00	102	14,240	0.72%	大買/鉅額交易
2023/11/06	5	19.17	18	19.09	19.00	-13	14,887	-0.09%
2023/11/03	1	18.80	2	18.85	18.85	-1	15,219	-0.01%
2023/11/02	1	18.60	0	0.00	18.85	1	15,733	0.01%
2023/10/31	0	0.00	4	18.45	18.25	-4	17,159	-0.02%
2023/10/27	0	0.00	9.1	18.77	18.65	-9.1	19,139	-0.05%
2023/10/26	1	18.30	0	0.00	18.25	1	20,525	0.00%
2023/10/25	0	0.00	20.8	18.56	18.60	-20.8	21,343	-0.10%
2023/10/24	2	18.15	2	18.40	18.60	0	21,835	0.00%
2023/10/23	0	0.00	1	18.10	18.10	-1	21,796	0.00%
2023/10/20	53	18.14	34.1	18.00	18.20	18.9	21,811	0.09%
2023/10/19	2.8	18.08	0	0.00	18.05	2.8	21,798	0.01%
2023/10/18	54	18.29	7	18.30	18.15	47	21,796	0.22%
2023/10/17	16	18.59	3	18.65	18.65	13	21,696	0.06%
2023/10/16	1	18.70	1	18.65	18.65	0	21,695	0.00%
2023/10/13	17	18.79	7	18.79	18.75	10	21,721	0.05%
2023/10/12	28.1	18.73	20	18.87	18.90	8.1	21,701	0.04%
2023/10/11	3	19.20	0	0.00	18.85	3	21,606	0.01%
2023/10/06	0	0.00	2	19.13	19.05	-2	21,398	-0.01%
2023/10/05	1	19.30	1	19.30	19.15	0	21,414	0.00%
2023/10/04	8	18.89	0	0.00	18.85	8	21,425	0.04%
2023/10/03	13	19.50	54	19.80	19.35	-41	21,214	-0.19%
2023/10/02	4	19.16	2	19.40	19.50	2	21,023	0.01%
2023/09/27	3	19.00	0	19.30	19.00	3	21,036	0.01%
2023/09/26	1	19.50	1	19.65	19.30	0	21,017	0.00%
2023/09/22	5	19.35	0	0.00	19.35	5	21,005	0.02%
2023/09/21	3	19.47	1	19.50	19.40	2	21,117	0.01%
2023/09/20	15	20.03	13	19.80	19.70	2	21,180	0.01%
2023/09/19	7	19.96	10	20.14	20.00	-3	21,164	-0.01%
2023/09/18	0	0.00	9	19.53	19.55	-9	21,941	-0.04%
2023/09/15	62	19.44	10	19.55	19.35	52	22,454	0.23%
2023/09/14	14	19.96	3	19.93	20.00	11	22,853	0.05%
2023/09/13	0	0.00	2	19.70	19.60	-2	23,796	-0.01%
2023/09/12	1	19.30	6	19.31	19.40	-5	24,876	-0.02%
2023/09/11	58	19.50	7	19.91	19.25	51	25,065	0.20%
2023/09/08	0	0.00	1	19.65	19.65	-1	24,880	0.00%
2023/09/07	14	19.71	0	0.00	19.50	14	24,694	0.06%
2023/09/06	19	20.34	1.5	20.18	20.10	17.5	24,551	0.07%
2023/09/05	3	21.17	3	21.03	21.10	0	24,125	0.00%
2023/09/04	45.5	21.45	31	21.37	21.20	14.5	23,910	0.06%
2023/09/01	58	20.72	143.4	21.28	21.65	-85.4	22,592	-0.38%	大賣/
2023/08/31	61	20.50	38	20.27	19.70	23	21,260	0.11%
2023/08/30	0.2	19.80	14	19.69	20.35	-13.8	20,606	-0.07%
2023/08/29	8	18.81	2	18.95	18.75	6	20,097	0.03%
2023/08/28	31	18.75	5	18.83	18.85	26	20,032	0.13%
2023/08/25	6	18.28	3	18.62	18.55	3	19,961	0.02%
2023/08/24	11.1	18.39	26	18.35	18.30	-14.9	19,799	-0.08%
2023/08/23	2.1	18.70	3	18.60	18.50	-0.9	19,704	0.00%
2023/08/22	1	18.80	5	18.85	18.65	-4	19,714	-0.02%
2023/08/21	27	18.90	20	18.75	18.80	7	19,712	0.04%
2023/08/18	2.6	19.25	2	19.25	19.15	0.6	19,649	0.00%
2023/08/17	15	19.35	25	19.51	19.35	-10	19,589	-0.05%
2023/08/16	41	19.42	1	20.00	18.95	40	19,280	0.21%
2023/08/15	0	0.00	3	20.30	20.05	-3	18,970	-0.02%
2023/08/14	15	20.42	0	0.00	20.20	15	18,723	0.08%
2023/08/11	2.7	21.39	3	21.08	21.05	-0.3	18,470	0.00%
2023/08/10	2.5	21.42	18.1	21.57	21.15	-15.6	18,115	-0.09%
2023/08/09	18	22.04	12.3	22.42	22.50	5.7	17,483	0.03%
2023/08/08	23	22.03	39.1	22.28	22.00	-16.1	17,035	-0.09%
2023/08/07	15	21.65	19.2	21.70	22.05	-4.2	16,532	-0.03%
2023/08/04	6.6	21.21	32.9	21.76	21.80	-26.3	16,023	-0.16%
2023/08/02	10	21.23	8	21.51	20.80	2	15,171	0.01%
2023/08/01	58.7	22.00	45.1	21.78	21.40	13.6	14,494	0.09%
2023/07/31	30.9	20.92	31.6	21.30	21.60	-0.7	13,227	-0.01%
2023/07/28	14.6	19.65	23.6	19.55	19.80	-9	11,790	-0.08%
2023/07/27	3.6	19.05	24	19.23	19.30	-20.4	11,040	-0.18%
2023/07/25	0	17.70	0	0.00	17.70	0	10,664	0.00%
2023/07/24	1.2	17.51	0	0.00	17.45	1.2	10,671	0.01%
2023/07/21	0	0.00	1	17.90	17.90	-1	10,633	-0.01%
2023/07/20	2.3	18.08	0	0.00	18.10	2.3	10,707	0.02%
2023/07/19	10.1	17.75	0	0.00	17.70	10.1	10,741	0.09%
2023/07/18	1	17.90	1	17.85	17.80	0	10,813	0.00%
2023/07/17	1.3	17.92	0	0.00	18.10	1.3	10,857	0.01%
2023/07/14	0	0.00	1	18.00	17.90	-1	11,005	-0.01%
2023/07/13	12.3	17.86	0	0.00	17.85	12.3	11,020	0.11%
2023/07/12	0.3	18.00	4.3	18.00	17.90	-4.1	11,027	-0.04%
2023/07/11	12	18.05	1	18.25	18.05	11	11,009	0.10%
2023/07/10	7.2	18.07	0	0.00	18.00	7.2	11,023	0.07%
2023/07/07	3	18.20	0	0.00	18.25	3	10,952	0.03%
2023/07/06	15	18.37	6.5	18.73	18.35	8.5	10,909	0.08%
2023/07/05	2	19.15	0	0.00	18.90	2	10,753	0.02%
2023/07/04	17	19.04	0	0.00	19.00	17	10,667	0.16%
2023/07/03	3	19.32	67	19.20	19.20	-64	10,603	-0.60%
2023/06/30	64	19.35	2	19.40	19.30	62	10,571	0.59%
2023/06/28	10.3	19.61	20	19.63	19.75	-9.7	10,379	-0.09%
2023/06/27	14.5	19.80	1	20.00	19.90	13.5	10,241	0.13%
2023/06/26	30	19.85	22	20.00	20.10	8	10,064	0.08%
2023/06/21	10	19.30	3	19.60	19.60	7	9,053	0.08%
2023/06/20	34	19.38	0	0.00	19.20	34	8,509	0.40%
2023/06/19	48.3	20.57	27	20.64	20.10	21.3	7,850	0.27%
2023/06/16	13	19.83	42	19.50	20.10	-29	6,810	-0.43%
2023/06/15	15.1	18.26	12	18.42	18.40	3.1	5,646	0.05%
2023/06/14	10.1	17.85	5	18.10	17.90	5.1	5,435	0.09%
2023/06/13	3.1	18.00	0	0.00	18.05	3.1	5,265	0.06%
2023/06/12	16	17.80	0	0.00	17.75	16	5,178	0.31%
2023/06/09	17.2	18.20	0	0.00	18.10	17.2	5,051	0.34%
2023/06/08	1	18.50	1	18.55	18.40	0	4,928	0.00%
2023/06/07	0.1	18.80	3	18.85	18.45	-2.9	4,942	-0.06%
2023/06/06	11	18.80	6	18.76	18.65	5	4,884	0.10%
2023/06/05	4	18.68	10	18.93	19.05	-6	4,829	-0.12%
2023/06/02	1	18.55	0	0.00	18.55	1	4,650	0.02%
2023/06/01	5	18.45	2	18.35	18.45	3	4,565	0.07%
2023/05/31	2.7	18.46	1	18.40	18.35	1.7	4,578	0.04%
2023/05/30	0	0.00	16	18.70	18.50	-16	4,543	-0.35%
2023/05/26	15	18.31	0	0.00	18.30	15	4,488	0.33%
2023/05/25	0.1	18.70	0	0.00	18.65	0.1	4,433	0.00%
2023/05/19	0	0.00	1	19.00	18.95	-1	4,281	-0.02%
2023/05/17	2.1	18.51	4	18.90	19.00	-1.9	4,182	-0.04%
2023/05/16	0.3	18.55	0	0.00	18.55	0.3	4,094	0.01%
2023/05/15	7.1	18.32	0	0.00	18.35	7.1	4,071	0.17%
2023/05/12	10.1	18.60	0.4	18.60	18.75	9.7	4,039	0.24%
2023/05/11	10.1	18.60	0.4	18.60	18.50	9.7	3,990	0.24%
2023/05/10	5.1	18.68	0	0.00	18.95	5.1	3,940	0.13%
2023/05/09	5	18.80	1	18.90	18.90	4	3,900	0.10%
2023/05/08	2.1	19.06	2	19.20	19.05	0.1	3,874	0.00%
2023/05/05	5	19.10	60	19.20	19.20	-55	3,852	-1.43%
2023/05/04	2	19.55	0	0.00	19.50	2	3,812	0.05%
2023/05/03	0.1	20.10	2	20.00	19.70	-1.9	3,820	-0.05%
2023/05/02	5	19.30	15	19.73	19.50	-10	3,840	-0.26%
2023/04/28	3	20.35	0	0.00	20.30	3	3,874	0.08%
2023/04/27	0.1	20.30	0	0.00	20.25	0.1	3,876	0.00%
2023/04/25	6	20.60	1	20.45	20.45	5	3,877	0.13%
2023/04/24	0.1	20.40	0	0.00	20.50	0.1	3,807	0.00%
2023/04/21	2	20.40	3.1	20.86	20.50	-1.1	3,758	-0.03%
2023/04/20	3.1	20.34	0	0.00	20.30	3.1	3,665	0.08%
2023/04/19	3.1	21.22	2	21.25	21.15	1.1	3,577	0.03%
2023/04/17	0.3	20.90	0	0.00	20.85	0.3	3,499	0.01%
2023/04/14	10	20.70	0	0.00	20.60	10	3,460	0.29%
2023/04/13	0	0.00	0	20.60	20.45	0	3,496	0.00%
2023/04/12	1	20.50	0	0.00	20.45	1	3,495	0.03%
2023/04/11	2	20.20	0	0.00	20.15	2	3,642	0.05%
2023/04/06	0	0.00	7	20.35	20.10	-7	3,989	-0.18%
2023/03/31	2	20.55	0	0.00	20.55	2	4,124	0.05%
2023/03/24	0	0.00	3	20.40	20.50	-3	7,598	-0.04%
2023/03/23	3	20.70	2	20.60	20.60	1	7,711	0.01%
2023/03/22	0	0.00	4	20.25	20.20	-4	7,853	-0.05%
2023/03/21	0	0.00	1	20.40	20.20	-1	8,074	-0.01%
2023/03/20	0.1	20.30	1	20.35	20.30	-0.9	8,207	-0.01%
2023/03/17	40.1	20.39	4	20.30	20.45	36.1	8,435	0.43%
2023/03/16	2.2	20.42	0	0.00	20.40	2.2	8,607	0.03%
2023/03/15	0.1	21.10	0	0.00	21.05	0.1	8,892	0.00%
2023/03/10	7.1	21.29	2	21.30	21.20	5.1	9,672	0.05%
2023/03/09	0	0.00	2	22.00	22.05	-2	9,683	-0.02%
2023/03/07	0	0.00	3	22.55	22.55	-3	9,790	-0.03%
2023/03/06	0	0.00	10	22.60	22.70	-10	9,834	-0.10%
2023/03/02	2	22.28	1	22.35	22.30	1	10,309	0.01%
2023/02/23	1	23.55	1	23.60	23.55	0	10,985	0.00%
2023/02/22	1	23.40	1	23.20	23.25	0	11,103	0.00%
2023/02/21	0	0.00	1	23.65	23.60	-1	11,242	-0.01%
2023/02/20	1	23.35	5	23.35	23.40	-4	11,426	-0.04%
2023/02/17	0	0.00	1	23.35	23.30	-1	11,558	-0.01%
2023/02/16	1.3	23.40	9.1	23.40	23.35	-7.8	11,834	-0.07%
2023/02/15	0	0.00	2	23.23	23.25	-2	12,018	-0.02%
2023/02/14	1	23.15	1	23.00	23.15	0	12,125	0.00%
2023/02/13	0	0.00	1	22.90	22.85	-1	12,287	-0.01%
2023/02/10	10	22.60	0	0.00	22.55	10	12,425	0.08%
2023/02/09	0	0.00	2	22.95	22.90	-2	12,600	-0.02%
2023/02/08	1	22.85	2	23.00	22.95	-1	12,854	-0.01%
2023/02/07	0	0.00	1	23.00	23.05	-1	12,965	-0.01%
2023/02/03	0	0.00	0.1	23.40	23.35	-0.1	13,204	0.00%
2023/02/02	1	23.40	1	23.30	23.35	0	13,317	0.00%
2023/02/01	50	23.35	2	23.30	23.35	48	13,510	0.36%
2023/01/31	0	0.00	10.2	23.21	23.35	-10.2	13,711	-0.07%
2023/01/17	0	0.00	5	22.40	22.55	-5	13,590	-0.04%
2023/01/16	1	22.35	30	22.60	22.20	-29	13,690	-0.21%
2023/01/13	1	22.75	1	22.40	22.55	0	13,763	0.00%
2023/01/12	0.1	22.45	14	22.46	22.65	-14	14,051	-0.10%
2023/01/11	0	0.00	2	22.38	22.40	-2	14,232	-0.01%
2023/01/10	3	22.23	2	22.28	22.30	1	14,424	0.01%
2023/01/09	2	22.30	2	22.33	22.35	0	14,483	0.00%
2023/01/06	1.4	22.11	3	22.12	22.15	-1.7	14,522	-0.01%
2023/01/05	7	21.70	3	21.60	21.45	4	14,522	0.03%
2023/01/04	0	0.00	1	21.45	21.45	-1	14,564	-0.01%
2023/01/03	3	20.98	5	21.11	21.35	-2	14,639	-0.01%
2022/12/30	3	21.33	0	0.00	21.25	3	14,656	0.02%
2022/12/29	3.2	21.68	2	21.70	21.50	1.2	14,687	0.01%
2022/12/28	4.3	22.30	8	22.24	22.15	-3.7	14,683	-0.03%
2022/12/27	5	21.80	8	21.80	21.75	-3	14,790	-0.02%
2022/12/26	6	21.36	7.3	21.44	21.60	-1.3	14,892	-0.01%
2022/12/23	9	21.28	9	21.11	21.20	0	14,861	0.00%
2022/12/22	10.2	21.33	10	21.43	21.15	0.2	14,763	0.00%
2022/12/21	15.1	20.70	9	20.83	21.20	6.1	14,297	0.04%
2022/12/20	9.7	21.57	4	21.14	21.30	5.7	13,524	0.04%
2022/12/19	63.9	22.36	12.1	22.86	21.95	51.8	12,881	0.40%
2022/12/16	29	24.79	69.4	25.23	24.35	-40.4	11,952	-0.34%
2022/12/15	0	0.00	2.1	24.96	25.05	-2.1	11,357	-0.02%
2022/12/14	23	24.92	56.2	25.04	25.10	-33.2	11,272	-0.29%
2022/12/13	2	24.98	4.3	24.97	24.55	-2.3	11,092	-0.02%
2022/12/12	4	24.35	2	24.65	24.70	2	10,847	0.02%
2022/12/09	32	24.63	32.2	24.67	24.60	-0.2	10,731	0.00%
2022/12/08	3	24.35	4	24.28	24.45	-1	10,503	-0.01%
2022/12/07	3	24.55	12.1	24.69	24.70	-9.1	10,286	-0.09%
2022/12/06	15	24.29	9.1	24.28	23.90	5.9	9,962	0.06%
2022/12/05	10	24.02	25.6	24.65	23.70	-15.6	9,692	-0.16%
2022/12/02	4	23.86	2.1	23.90	23.90	1.9	9,215	0.02%
2022/12/01	4	23.71	5	23.45	23.40	-1	9,159	-0.01%
2022/11/30	6	23.53	8.1	23.35	23.25	-2.1	9,077	-0.02%
2022/11/29	5	23.17	1	23.25	23.35	4	8,974	0.04%
2022/11/28	2	23.20	0.3	23.25	23.40	1.7	8,888	0.02%
2022/11/25	2.2	24.22	3	23.85	23.55	-0.8	8,842	-0.01%
2022/11/24	5.3	23.56	41.6	23.98	23.65	-36.3	8,705	-0.42%
2022/11/23	5.9	24.90	3	24.73	24.70	2.9	8,353	0.03%
2022/11/22	9	24.61	16	24.70	24.70	-7	8,208	-0.08%
2022/11/21	5	23.67	14.2	23.80	24.10	-9.2	7,856	-0.12%
2022/11/18	5	23.45	13	23.40	23.45	-8	7,681	-0.10%
2022/11/17	1	23.00	6	22.98	23.10	-5	7,551	-0.07%
2022/11/16	2.5	23.58	13	23.67	23.45	-10.5	7,380	-0.14%
2022/11/15	5	23.61	31.1	23.63	23.75	-26.1	7,175	-0.36%
2022/11/14	4	23.43	82.2	23.75	23.40	-78.2	7,049	-1.11%
2022/11/11	11	22.92	27.2	22.91	23.15	-16.2	6,764	-0.24%
2022/11/10	7	22.51	7	22.44	22.50	0	6,583	0.00%
2022/11/09	12.3	22.10	2.3	22.20	22.30	10	6,459	0.15%
2022/11/08	7.3	21.54	9.2	21.68	21.50	-1.9	6,284	-0.03%
2022/11/07	15	22.01	6.4	22.00	22.05	8.6	6,191	0.14%
2022/11/04	4	21.26	15.7	21.28	21.50	-11.7	6,007	-0.19%
2022/11/03	0	0.00	5.1	20.50	20.45	-5.1	5,758	-0.09%
2022/11/01	14	20.65	12.9	20.82	21.00	1.1	5,505	0.02%
2022/10/31	0	0.00	4	20.79	20.40	-4	5,338	-0.07%
2022/10/28	5	20.75	0.2	20.80	20.55	4.8	5,252	0.09%
2022/10/27	5.3	20.10	3	20.10	20.40	2.3	5,038	0.05%
2022/10/25	2	19.45	3	19.47	19.45	-1	4,745	-0.02%
2022/10/24	1	19.55	1	19.40	19.25	0	4,635	0.00%
2022/10/21	1.3	19.04	1	18.90	18.95	0.3	4,517	0.01%
2022/10/20	2	19.20	5.7	19.49	19.50	-3.7	4,402	-0.08%
2022/10/19	0	0.00	1	19.40	19.30	-1	4,063	-0.02%
2022/10/18	4	19.20	4	19.05	19.25	0	3,832	0.00%
2022/10/17	3	17.80	1	18.10	18.45	2	3,637	0.05%
2022/10/14	0	0.00	4	17.70	18.05	-4	3,561	-0.11%
2022/10/13	0	0.00	3	17.37	17.05	-3	3,498	-0.09%
2022/10/12	2	18.13	0	0.00	18.20	2	3,403	0.06%
2022/10/11	0.2	18.70	0	0.00	18.55	0.2	3,320	0.01%
2022/10/07	1	18.95	0	0.00	18.95	1	3,236	0.03%
2022/10/06	0.3	18.75	6	18.75	18.70	-5.7	3,172	-0.18%
2022/10/05	2.2	18.91	6	18.93	18.90	-3.8	3,097	-0.12%
2022/10/04	9	18.71	1	19.10	18.85	8	2,969	0.27%
2022/10/03	2.3	17.65	5	18.22	18.30	-2.7	2,724	-0.10%
2022/09/29	0	0.00	5	16.98	17.00	-5	2,494	-0.20%
2022/09/28	0	0.00	11	16.60	16.55	-11	2,438	-0.45%
2022/09/27	0	0.00	1	16.95	16.95	-1	2,397	-0.04%
2022/09/23	1	16.90	0	0.00	17.05	1	2,434	0.04%
2022/09/22	0	0.00	1	16.60	17.20	-1	2,512	-0.04%
2022/09/21	0	0.00	4	17.00	17.05	-4	2,515	-0.16%
2022/09/19	1	16.55	0	0.00	16.65	1	2,767	0.04%
2022/09/16	5	16.63	0	0.00	16.60	5	2,833	0.18%
2022/09/14	0	0.00	6	16.75	16.75	-6	2,923	-0.21%
2022/09/13	2	17.15	2	17.35	17.10	0	2,947	0.00%
2022/09/12	1	17.00	0	0.00	17.15	1	3,052	0.03%
2022/09/08	0	0.00	18	16.50	16.65	-18	3,104	-0.58%
2022/09/07	3.3	16.59	1	16.50	16.50	2.3	3,131	0.07%
2022/09/06	1	16.95	2	17.00	17.00	-1	3,108	-0.03%
2022/09/01	5.2	17.24	0	0.00	17.20	5.2	3,231	0.16%
2022/08/31	0	0.00	6	17.58	17.60	-6	3,219	-0.19%
2022/08/30	0	0.00	3	17.35	17.50	-3	3,228	-0.09%
2022/08/29	2	17.30	0	0.00	17.30	2	3,217	0.06%
2022/08/26	0.2	18.10	0	0.00	18.10	0.2	3,159	0.01%
2022/08/25	0	0.00	1	18.00	17.90	-1	3,156	-0.03%
2022/08/24	0	0.00	2	17.80	17.85	-2	3,184	-0.06%
2022/08/23	1	17.70	0	0.00	17.70	1	3,255	0.03%
2022/08/18	0	0.00	5	17.90	17.95	-5	3,393	-0.15%
2022/08/12	5	18.05	0	0.00	18.00	5	3,409	0.15%
2022/08/05	0	0.00	1	17.25	17.30	-1	3,485	-0.03%
2022/08/04	2	16.78	1.2	16.91	16.85	0.8	3,531	0.02%
2022/08/03	1	17.25	2	17.30	17.20	-1	3,552	-0.03%
2022/08/02	2	17.50	0	0.00	17.45	2	3,590	0.06%
2022/08/01	1	17.95	4	17.80	17.90	-3	3,634	-0.08%
2022/07/29	8	17.75	3	17.75	17.75	5	3,638	0.14%
2022/07/25	0	0.00	4	17.40	17.65	-4	3,736	-0.11%
2022/07/22	5	17.50	0	0.00	17.50	5	3,777	0.13%
2022/07/21	3	17.55	0	0.00	17.60	3	3,870	0.08%
2022/07/19	0	0.00	2	17.65	17.75	-2	4,011	-0.05%
2022/07/15	2	17.20	0	0.00	17.25	2	4,115	0.05%
2022/07/13	0	0.00	1	17.05	17.10	-1	4,189	-0.02%
2022/07/12	4.1	16.84	0	0.00	16.60	4.1	4,219	0.10%
2022/07/08	0	0.00	2	17.85	17.90	-2	4,221	-0.05%
2022/07/06	2	17.30	1	17.65	17.20	1	4,347	0.02%
2022/07/05	0	0.00	1	18.00	17.90	-1	4,418	-0.02%
2022/07/01	1	17.00	1	17.00	17.05	0	4,541	0.00%
2022/06/30	4.3	17.79	0	0.00	17.85	4.3	4,509	0.09%
2022/06/29	7	18.52	1	18.55	18.55	6	4,453	0.13%
2022/06/28	13	19.17	2	19.25	18.75	11	4,464	0.25%
2022/06/27	1	20.55	11	21.05	21.10	-10	4,418	-0.23%
2022/06/24	0	0.00	2	20.30	20.25	-2	4,448	-0.04%
2022/06/23	2	20.15	0	0.00	20.10	2	4,442	0.05%
2022/06/22	0.1	20.25	4	20.53	20.05	-3.9	4,458	-0.09%
2022/06/21	2	19.75	4	20.35	20.70	-2	4,483	-0.04%
2022/06/20	30	19.81	0	0.00	19.70	30	4,567	0.66%
2022/06/17	10	20.31	3	20.45	20.30	7	4,544	0.15%
2022/06/16	2	20.80	0	0.00	20.70	2	4,611	0.04%
2022/06/15	1	21.20	0	0.00	21.15	1	4,775	0.02%
2022/06/14	9	20.92	0	0.00	21.30	9	4,881	0.18%
2022/06/13	3	21.05	0	0.00	21.05	3	4,962	0.06%
2022/06/10	1	22.10	8	21.90	22.00	-7	5,044	-0.14%
2022/06/09	1	22.00	0	0.00	22.20	1	5,192	0.02%
2022/06/08	3	22.17	0	0.00	22.10	3	5,475	0.05%
2022/06/02	1	22.30	0	0.00	22.25	1	6,600	0.02%
2022/06/01	9	22.48	0	0.00	22.35	9	6,725	0.13%
2022/05/31	7.2	22.11	14	22.54	22.80	-6.9	6,748	-0.10%
2022/05/30	6	22.08	0	0.00	22.30	6	6,723	0.09%
2022/05/27	0	0.00	2	21.55	21.60	-2	6,717	-0.03%
2022/05/26	2	21.05	0	0.00	20.90	2	6,758	0.03%
2022/05/23	0	0.00	2	21.50	21.20	-2	6,924	-0.03%
2022/05/18	2	21.25	3	21.40	21.25	-1	7,079	-0.01%
2022/05/17	2.1	20.70	0	0.00	20.80	2.1	7,100	0.03%
2022/05/16	1	20.65	1	20.75	20.65	0	7,132	0.00%
2022/05/12	18	20.39	1	20.25	20.20	17	7,256	0.23%
2022/05/11	1.3	20.77	2	20.85	20.65	-0.7	7,254	-0.01%
2022/05/10	3.3	21.17	0	0.00	21.20	3.3	7,253	0.05%
2022/05/09	7	21.74	3	21.80	21.50	4	7,309	0.05%
2022/05/06	2.2	22.35	0	0.00	22.35	2.2	7,339	0.03%
2022/05/05	2	22.90	2	23.10	22.85	0	7,421	0.00%
2022/05/04	1	22.70	0	0.00	22.80	1	7,420	0.01%
2022/04/29	7.6	22.50	6	22.56	22.45	1.6	7,590	0.02%
2022/04/28	2	21.90	0	0.00	22.00	2	7,718	0.03%
2022/04/27	11.5	21.81	0	0.00	21.70	11.5	7,767	0.15%
2022/04/25	18.4	22.79	0	0.00	22.75	18.4	7,828	0.23%
2022/04/22	5	23.46	0	0.00	23.50	5	7,799	0.06%
2022/04/21	1	23.70	11	23.97	23.75	-10	7,871	-0.13%
2022/04/20	2	23.00	0	0.00	23.00	2	7,821	0.03%
2022/04/19	0	0.00	1	23.50	23.45	-1	7,850	-0.01%
2022/04/18	2.2	23.11	0	0.00	23.10	2.2	7,845	0.03%
2022/04/15	9	23.75	0	0.00	23.75	9	7,805	0.12%
2022/04/14	8	24.30	0	0.00	24.25	8	7,842	0.10%
2022/04/12	24	24.12	1	24.10	24.00	23	7,893	0.29%
2022/04/08	1	24.70	7	24.99	25.10	-6	7,755	-0.08%
2022/04/07	11	24.87	1	24.60	24.60	10	7,747	0.13%
2022/04/06	1	25.20	3	25.50	25.45	-2	7,688	-0.03%
2022/04/01	7.1	24.95	6.5	25.10	25.50	0.6	7,671	0.01%
2022/03/31	6	25.38	0	0.00	25.20	6	7,687	0.08%
2022/03/30	3	25.58	6	25.82	25.75	-3	7,653	-0.04%
2022/03/29	11	25.42	21	25.55	25.70	-10	7,636	-0.13%
2022/03/28	41	24.70	1	24.80	25.00	40	7,604	0.53%
2022/03/25	7	25.16	0	0.00	25.30	7	7,626	0.09%
2022/03/24	5	25.44	2	25.40	25.40	3	7,629	0.04%
2022/03/23	2	25.70	14	25.78	25.75	-12	7,666	-0.16%
2022/03/22	3	25.35	27.2	25.35	25.45	-24.2	7,605	-0.32%
2022/03/21	5	25.48	5	25.48	25.50	0	7,573	0.00%
2022/03/18	23	24.99	7.1	25.00	25.50	15.9	7,575	0.21%
2022/03/17	13	24.80	24.3	24.76	24.80	-11.3	7,437	-0.15%
2022/03/16	4	24.60	5	24.17	24.30	-1	7,507	-0.01%
2022/03/15	6	24.53	4	24.41	24.30	2	7,440	0.03%
2022/03/14	5	24.72	0	0.00	24.70	5	7,381	0.07%
2022/03/11	21	24.50	4	24.53	24.50	17	7,372	0.23%
2022/03/10	2.2	23.77	5	24.08	24.10	-2.8	7,183	-0.04%
2022/03/09	34.4	23.32	2	23.35	23.25	32.4	6,984	0.46%
2022/03/08	54.2	23.80	29	24.09	23.40	25.2	6,901	0.36%
2022/03/07	12.1	22.68	10	22.78	22.80	2.1	6,296	0.03%
2022/03/04	12	23.14	8	23.40	23.00	4	6,338	0.06%
2022/03/03	6	23.62	0	0.00	23.60	6	6,439	0.09%
2022/03/02	1	23.60	1	23.45	23.65	0	6,537	0.00%
2022/03/01	0	0.00	6	23.40	23.45	-6	6,689	-0.09%
2022/02/25	3	22.78	0	0.00	22.90	3	6,845	0.04%
2022/02/24	3	22.83	2	22.70	22.70	1	6,924	0.01%
2022/02/23	1	23.40	0	0.00	23.35	1	6,976	0.01%
2022/02/22	2	23.33	0	0.00	23.15	2	7,200	0.03%
2022/02/21	0	0.00	25	23.58	23.70	-25	7,369	-0.34%
2022/02/18	31	23.04	45	22.73	22.95	-14	7,412	-0.19%
2022/02/17	4	23.00	1	23.05	23.00	3	7,669	0.04%
2022/02/16	0	0.00	2	22.90	22.95	-2	7,787	-0.03%
2022/02/15	8.5	22.64	6	22.73	22.50	2.5	8,320	0.03%
2022/02/14	4.4	23.20	0	0.00	22.90	4.4	8,915	0.05%
2022/02/11	2.1	23.66	0	0.00	23.65	2.1	9,052	0.02%
2022/02/10	1.1	24.00	1	23.95	23.85	0.1	9,364	0.00%
2022/02/09	2.3	23.73	1	23.70	24.05	1.3	9,543	0.01%
2022/02/08	6	23.95	11	24.10	24.00	-5	9,493	-0.05%
2022/02/07	1.2	23.13	6	23.70	23.75	-4.8	9,520	-0.05%
2022/01/26	2.3	23.16	1	23.15	23.05	1.3	9,509	0.01%
2022/01/25	32.2	23.17	20.4	23.38	23.10	11.8	9,610	0.12%
2022/01/24	17.5	23.62	11	23.62	23.65	6.5	9,596	0.07%
2022/01/21	7.5	24.65	24	24.62	24.35	-16.5	9,579	-0.17%
2022/01/20	6	25.33	3.3	25.48	25.45	2.7	9,499	0.03%
2022/01/19	11	24.87	23.2	25.04	25.20	-12.2	9,477	-0.13%
2022/01/18	20	24.95	2	24.70	24.65	18	9,465	0.19%
2022/01/17	6.5	24.46	0	0.00	25.00	6.5	9,508	0.07%
2022/01/14	7.8	24.86	4	24.79	24.90	3.8	9,633	0.04%
2022/01/13	3	25.25	8	25.59	25.40	-5	9,643	-0.05%
2022/01/12	17.7	25.42	10	25.30	25.20	7.7	9,739	0.08%
2022/01/10	1	25.75	0	0.00	25.80	1	10,008	0.01%
2022/01/07	3.2	25.60	0	0.00	25.50	3.2	10,141	0.03%
2022/01/06	8.2	25.84	3	25.85	25.90	5.2	10,269	0.05%
2022/01/05	1	26.05	5	26.10	26.05	-4	10,345	-0.04%
2022/01/04	3	26.15	3	26.33	26.20	0	10,473	0.00%
2022/01/03	2	26.75	0	0.00	26.60	2	10,577	0.02%
2021/12/30	0	0.00	6	26.80	26.75	-6	10,812	-0.06%
2021/12/29	1	26.75	3	26.83	26.75	-2	11,036	-0.02%
2021/12/28	0	0.00	2.1	26.75	26.75	-2.1	11,273	-0.02%
2021/12/27	1	26.80	3	26.83	26.75	-2	11,540	-0.02%
2021/12/24	6	26.65	12	26.61	26.60	-6	11,889	-0.05%
2021/12/23	1	26.80	4	26.75	26.55	-3	12,089	-0.02%
2021/12/22	0	0.00	15	26.56	26.40	-15	12,239	-0.12%
2021/12/21	33	25.61	2	26.10	26.10	31	12,467	0.25%
2021/12/20	0	0.00	15	26.20	26.00	-15	12,613	-0.12%
2021/12/17	7	25.81	19	26.02	25.80	-12	12,888	-0.09%
2021/12/16	11	25.41	0	0.00	25.50	11	13,033	0.08%
2021/12/15	6.5	25.64	1	25.55	25.55	5.5	13,317	0.04%
2021/12/14	16.5	25.69	2	26.40	25.60	14.5	13,554	0.11%
2021/12/13	14.2	26.05	5	26.09	26.05	9.2	13,652	0.07%
2021/12/10	20	26.30	6	26.63	26.15	14	13,798	0.10%
2021/12/09	15	26.95	5	27.13	26.90	10	13,923	0.07%
2021/12/08	8	27.01	7	27.19	26.90	1	14,150	0.01%
2021/12/07	1	27.10	3	27.15	26.95	-2	14,306	-0.01%
2021/12/06	1	26.85	10	26.91	26.90	-9	14,510	-0.06%
2021/12/03	0	0.00	5	26.85	26.55	-5	14,604	-0.03%
2021/12/02	12	26.45	5	26.55	26.35	7	14,703	0.05%
2021/12/01	1	26.70	2	26.50	26.85	-1	14,853	-0.01%
2021/11/30	0	0.00	16	26.67	26.70	-16	14,958	-0.11%
2021/11/29	46	25.92	394	25.74	26.05	-348	15,133	-2.30%	大賣/鉅額交易
2021/11/26	4	26.41	12	26.48	26.40	-8	15,271	-0.05%
2021/11/25	170.4	26.61	0	0.00	26.60	170.4	15,658	1.09%	大買/鉅額交易
2021/11/24	16.2	26.82	5	26.93	27.00	11.2	15,961	0.07%
2021/11/23	8.2	27.11	0	0.00	26.95	8.2	16,079	0.05%
2021/11/22	5	27.20	226	27.18	27.35	-221	16,256	-1.36%	大賣/鉅額交易
2021/11/19	19.2	26.82	18	26.88	26.50	1.2	16,278	0.01%
2021/11/18	451	27.37	23	27.52	27.05	428	16,436	2.60%	大買/鉅額交易
2021/11/17	20.3	26.93	0	0.00	26.90	20.3	16,658	0.12%
2021/11/16	16.4	27.14	9	27.27	27.05	7.4	16,949	0.04%
2021/11/15	13	27.67	16.1	27.58	27.50	-3.1	17,404	-0.02%
2021/11/12	54.7	28.16	3	28.60	27.80	51.7	17,801	0.29%
2021/11/11	55	28.61	67	29.13	29.05	-12	17,703	-0.07%
2021/11/10	13	27.96	19	28.14	27.80	-6	17,393	-0.03%
2021/11/09	23	27.68	11.2	27.82	27.75	11.9	17,732	0.07%
2021/11/08	9	28.33	22	28.33	28.65	-13	17,604	-0.07%
2021/11/05	1	27.65	1.2	27.63	27.75	-0.2	17,811	0.00%
2021/11/04	13	27.67	10	28.06	27.45	3	18,290	0.02%
2021/11/03	1	27.40	2	27.50	27.65	-1	18,493	-0.01%
2021/11/02	9.2	28.11	20	27.92	27.40	-10.8	18,915	-0.06%
2021/11/01	10	27.65	28	27.81	27.85	-18	19,148	-0.09%
2021/10/29	11	27.49	11	27.77	27.30	0	19,308	0.00%
2021/10/28	7.2	27.27	8	27.49	27.50	-0.8	19,508	0.00%
2021/10/27	20	27.66	0	0.00	27.70	20	19,733	0.10%
2021/10/26	23	28.10	14	28.30	27.95	9	20,168	0.04%
2021/10/25	6	28.00	29	27.52	28.10	-23	20,599	-0.11%
2021/10/22	31.5	27.67	0	0.00	27.20	31.5	21,288	0.15%
2021/10/21	6	28.68	23	28.56	28.55	-17	22,008	-0.08%
2021/10/20	23	28.05	2	28.05	28.35	21	22,615	0.09%
2021/10/19	16	28.38	43.2	28.35	28.35	-27.2	23,093	-0.12%
2021/10/18	21.2	27.33	7	27.28	27.60	14.2	24,006	0.06%
2021/10/15	18	27.65	9	27.79	27.75	9	25,115	0.04%
2021/10/14	20	27.05	51	27.22	27.25	-31	25,970	-0.12%
2021/10/13	4.3	26.52	8	26.87	26.40	-3.7	27,156	-0.01%
2021/10/12	6.2	26.96	5.1	27.05	27.10	1.1	28,949	0.00%
2021/10/08	30.3	28.04	22	28.30	27.50	8.3	29,958	0.03%
2021/10/07	0	0.00	7	27.74	27.75	-7	32,130	-0.02%
2021/10/06	26.8	27.30	12	27.44	26.95	14.8	33,230	0.04%
2021/10/05	23.3	27.35	21	27.58	27.90	2.3	34,144	0.01%
2021/10/04	52.3	27.88	53	28.24	27.25	-0.7	35,785	0.00%
2021/10/01	12.9	28.29	25	28.36	27.90	-12.1	38,498	-0.03%
2021/09/30	15.1	29.53	7	29.48	29.60	8.1	41,020	0.02%
2021/09/29	8.1	29.42	17	29.75	29.70	-8.9	43,139	-0.02%
2021/09/28	30.1	30.01	0	0.00	29.90	30.1	43,904	0.07%
2021/09/27	2.1	30.90	9	31.05	30.90	-7	45,468	-0.02%
2021/09/24	25.1	30.90	22	30.75	30.40	3.1	49,160	0.01%
2021/09/23	30.2	30.85	20	31.04	31.05	10.2	50,227	0.02%
2021/09/22	13	30.68	18	30.89	30.45	-5	50,615	-0.01%
2021/09/17	7.3	31.92	0	0.00	31.65	7.3	51,348	0.01%
2021/09/16	36	32.64	4	32.38	32.35	32	51,969	0.06%
2021/09/15	0	0.00	13	32.82	33.00	-13	52,709	-0.02%
2021/09/14	24.7	32.57	7	33.04	32.45	17.7	53,260	0.03%
2021/09/13	5	33.57	6.1	33.78	33.35	-1.1	53,856	0.00%
2021/09/10	18	33.47	21	33.64	33.60	-3	54,444	-0.01%
2021/09/09	29.2	33.31	2	33.38	33.35	27.2	54,851	0.05%
2021/09/08	9	34.28	23	34.33	34.15	-14	54,949	-0.03%
2021/09/07	12	34.38	17	34.42	34.20	-5	55,213	-0.01%
2021/09/06	24.4	34.90	19	34.71	34.00	5.4	55,517	0.01%
2021/09/03	14	36.10	12	36.06	35.80	2	55,875	0.00%
2021/09/02	12	35.47	15	35.29	35.25	-3	56,773	-0.01%
2021/09/01	26	36.21	35	36.72	35.90	-9	57,014	-0.02%
2021/08/31	65	36.47	33	36.46	36.05	32	57,241	0.06%
2021/08/30	34.6	36.83	36.3	37.14	37.65	-1.7	58,326	0.00%
2021/08/27	3	35.03	12	35.93	35.80	-9	59,544	-0.02%
2021/08/26	25	35.14	23	35.15	35.05	2	60,998	0.00%
2021/08/25	16	34.72	15	34.67	34.95	1	62,475	0.00%
2021/08/24	15	34.40	1	34.70	34.70	14	63,137	0.02%
2021/08/23	12.3	33.70	17.1	34.20	34.55	-4.8	64,805	-0.01%
2021/08/20	11.1	32.40	12	32.27	32.35	-1	65,756	0.00%
2021/08/19	43	32.08	7	32.20	31.55	36	66,043	0.05%
2021/08/18	20.6	33.53	21	33.17	34.40	-0.5	65,847	0.00%
2021/08/17	15.3	33.57	12	33.06	32.45	3.3	66,268	0.00%
2021/08/16	29.1	34.62	36	34.68	34.95	-6.9	66,948	-0.01%
2021/08/13	51.7	35.50	40	35.28	34.45	11.7	67,784	0.02%
2021/08/12	19	37.14	13	37.23	37.25	6	68,500	0.01%
2021/08/11	17	36.96	14	36.79	37.20	3	70,010	0.00%
2021/08/10	49.2	38.50	13	38.93	37.70	36.2	70,882	0.05%
2021/08/09	6	39.43	32	39.21	39.15	-26	71,589	-0.04%
2021/08/06	14	38.84	20	38.87	38.55	-6	72,737	-0.01%
2021/08/05	26.4	38.34	13	38.24	38.15	13.3	74,155	0.02%
2021/08/04	12.1	39.01	2	39.35	39.30	10.1	75,459	0.01%
2021/08/03	28.2	38.87	9	38.85	39.15	19.2	79,185	0.02%
2021/08/02	7	38.61	5	38.66	39.30	2	80,611	0.00%
2021/07/30	68	38.51	46	38.86	38.10	22	82,086	0.03%
2021/07/29	72	38.74	72	38.40	39.50	0	83,693	0.00%
2021/07/28	32	37.31	113.2	38.43	37.20	-81.2	84,373	-0.10%	大賣/
2021/07/27	43.4	38.99	48	39.29	38.30	-4.6	84,998	-0.01%
2021/07/26	25.1	40.65	29.2	40.62	40.50	-4.1	85,907	0.00%
2021/07/23	20.1	41.79	145	42.12	42.15	-124.9	87,229	-0.14%	大賣/鉅額交易
2021/07/22	271	41.65	97.5	41.98	41.20	173.5	87,746	0.20%	大買/鉅額交易
2021/07/21	64.1	44.54	74.1	44.59	44.00	-10	87,965	-0.01%
2021/07/20	81.1	43.79	50	43.65	43.35	31.1	87,506	0.04%
2021/07/19	103.1	46.56	77.1	46.77	45.80	26	87,340	0.03%	大買/
2021/07/16	152.2	45.34	283.1	45.68	46.00	-130.9	88,075	-0.15%	大買/大賣/鉅額交易
2021/07/15	62.8	42.72	110	42.64	43.20	-47.3	87,269	-0.05%	大賣/
2021/07/14	241.5	43.30	271.3	43.31	43.40	-29.8	86,777	-0.03%	大買/大賣/
2021/07/13	86.5	41.71	103	41.63	40.90	-16.6	85,764	-0.02%	大賣/
2021/07/12	60	40.84	98	40.91	40.45	-38	85,557	-0.04%
2021/07/09	173.2	40.09	99	40.13	39.20	74.2	84,845	0.09%	大買/
2021/07/08	177.2	42.29	209.2	42.62	43.10	-32	83,403	-0.04%	大買/大賣/
2021/07/07	219.4	40.21	222	40.12	40.30	-2.6	81,113	0.00%	大買/大賣/
2021/07/06	67	38.54	235.8	39.10	40.25	-168.8	78,677	-0.21%	大賣/鉅額交易
2021/07/05	97	36.70	51	36.92	36.60	46	76,522	0.06%
2021/07/02	127.1	38.23	70.5	38.02	37.35	56.6	75,877	0.07%	大買/
2021/07/01	245.1	39.08	268.1	39.12	37.70	-23	74,873	-0.03%	大買/大賣/
2021/06/30	35	35.57	137.6	36.45	37.40	-102.6	72,054	-0.14%	大賣/鉅額交易
2021/06/29	45	34.41	91.6	34.55	34.00	-46.6	70,931	-0.07%
2021/06/28	85	34.29	50	34.57	35.20	35	70,449	0.05%
2021/06/25	120	33.72	134	34.09	34.55	-14	69,656	-0.02%	大買/大賣/
2021/06/24	188	33.14	180	33.53	33.10	8	68,905	0.01%	大買/大賣/
2021/06/23	54	32.39	26	32.32	33.05	28	67,978	0.04%
2021/06/22	91.1	32.26	34	32.59	32.20	57.1	67,294	0.08%
2021/06/21	41	31.04	76	30.96	30.80	-35	66,446	-0.05%
2021/06/18	41.1	32.96	11	32.64	32.50	30.1	65,645	0.05%
2021/06/17	79.1	33.16	71	32.71	33.35	8.1	65,077	0.01%
2021/06/16	11	33.68	18	33.64	33.15	-7	64,723	-0.01%
2021/06/15	19	33.47	26	33.43	34.20	-7	64,394	-0.01%
2021/06/11	10	34.05	22	33.77	33.50	-12	64,026	-0.02%
2021/06/10	47	33.68	75	33.89	34.25	-28	63,629	-0.04%
2021/06/09	75.1	34.66	50	34.23	34.45	25.1	62,836	0.04%
2021/06/08	28	35.62	11.3	35.78	35.30	16.7	62,526	0.03%
2021/06/07	86	36.87	90	35.80	35.50	-4	62,135	-0.01%
2021/06/04	283	36.89	204	37.06	36.75	79	60,710	0.13%	大買/大賣/
2021/06/03	191	36.74	129.4	36.75	36.40	61.6	59,195	0.10%	大買/大賣/
2021/06/02	84	35.18	70	35.04	35.30	14	57,617	0.02%
2021/06/01	52	33.63	41	33.78	33.75	11	56,057	0.02%
2021/05/31	106.3	34.28	74	34.01	32.90	32.3	55,610	0.06%	大買/
2021/05/28	39	31.36	84.3	31.56	32.45	-45.3	54,011	-0.08%
2021/05/27	80	30.30	17	30.26	29.50	63	53,045	0.12%
2021/05/26	15	29.89	17	30.12	30.40	-2	52,601	0.00%
2021/05/25	41	30.05	170	30.44	30.45	-129	52,218	-0.25%	大賣/鉅額交易
2021/05/24	129	30.31	52	30.09	29.55	77	51,465	0.15%	大買/
2021/05/21	288	29.63	205	29.30	29.65	83	50,876	0.16%	大買/大賣/
2021/05/20	90	28.55	47	28.10	27.80	43	49,833	0.09%
2021/05/19	131	29.33	166.1	29.62	29.50	-35.1	48,816	-0.07%	大買/大賣/
2021/05/18	123	27.91	91	27.79	28.40	32	47,309	0.07%	大買/
2021/05/17	32	27.20	26	25.98	25.85	6	46,170	0.01%
2021/05/14	30.1	30.57	98	29.71	28.70	-67.9	45,017	-0.15%
2021/05/13	133.1	32.97	103.1	32.32	31.85	30	43,600	0.07%	大買/大賣/
2021/05/12	151.1	38.14	426	37.53	35.35	-274.9	41,823	-0.66%	大買/大賣/鉅額交易
2021/05/11	284.3	38.98	273	39.06	39.25	11.3	40,308	0.03%	大買/大賣/
2021/05/10	33	35.96	133.3	36.63	36.95	-100.3	36,557	-0.27%	大賣/
2021/05/07	170	33.70	101	33.21	33.60	69	34,999	0.20%	大買/大賣/
2021/05/06	77	33.80	165	34.36	34.75	-88	33,381	-0.26%	大賣/
2021/05/05	222	31.84	214	32.14	31.60	8	31,406	0.03%	大買/大賣/
2021/05/04	158	32.56	85	32.00	31.05	73	30,336	0.24%	大買/
2021/05/03	352	35.42	314	34.90	34.45	38	29,190	0.13%	大買/大賣/
2021/04/29	90	34.05	69	33.78	33.85	21	27,591	0.08%
2021/04/28	180	31.88	140.5	32.26	32.85	39.5	25,761	0.15%	大買/大賣/
2021/04/27	185	29.97	54	29.98	29.90	131	24,932	0.53%	大買/鉅額交易
2021/04/26	121	29.12	37	28.55	28.80	84	23,814	0.35%	大買/
2021/04/23	32	27.77	120	28.04	28.00	-88	23,299	-0.38%	大賣/
2021/04/22	238	29.41	48	29.34	28.10	190	22,716	0.84%	大買/鉅額交易
2021/04/21	79	26.55	79.5	27.32	28.35	-0.5	20,821	0.00%
2021/04/20	25	25.51	19	25.45	25.80	6	20,179	0.03%
2021/04/19	44	25.79	34	25.77	26.30	10	19,834	0.05%
2021/04/16	40	24.60	43	24.27	24.85	-3	18,680	-0.02%
2021/04/15	23	22.91	1	22.90	23.15	22	17,919	0.12%
2021/04/14	6	22.38	36	22.90	23.10	-30	17,842	-0.17%
2021/04/13	18	22.85	89	23.12	22.35	-71	17,969	-0.40%
2021/04/12	78	22.47	55	22.70	22.30	23	18,304	0.13%
2021/04/09	7	21.89	6	21.72	21.60	1	19,133	0.01%
2021/04/08	26	21.58	11	21.76	21.90	15	19,641	0.08%
2021/04/07	73	22.54	31	22.81	21.80	42	19,431	0.22%
2021/04/06	18	21.31	43	21.77	22.40	-25	18,723	-0.13%
2021/04/01	6	20.43	9	20.44	20.40	-3	17,819	-0.02%
2021/03/31	2	19.93	10	20.10	19.90	-8	17,789	-0.04%
2021/03/30	2	19.88	7	19.97	19.80	-5	17,743	-0.03%
2021/03/29	6	19.66	64	19.71	19.65	-58	17,588	-0.33%
2021/03/26	0	0.00	1	19.40	19.35	-1	17,770	-0.01%
2021/03/25	10	19.30	4	19.41	19.15	6	18,091	0.03%
2021/03/24	0	0.00	1	19.15	19.05	-1	18,403	-0.01%
2021/03/23	5	19.15	2	19.15	19.15	3	19,070	0.02%
2021/03/22	0	0.00	4	19.55	19.50	-4	19,916	-0.02%
2021/03/19	1	19.10	3	19.15	19.15	-2	20,370	-0.01%
2021/03/18	6	19.14	13	19.32	19.60	-7	20,565	-0.03%
2021/03/16	63	19.43	0	0.00	19.30	63	20,825	0.30%
2021/03/15	13	20.12	8	20.37	19.85	5	20,802	0.02%
2021/03/12	1	20.45	5	20.31	20.45	-4	20,736	-0.02%
2021/03/11	1	19.80	1	20.00	19.85	0	21,177	0.00%
2021/03/10	8	19.84	3	19.95	19.80	5	21,575	0.02%
2021/03/09	7	20.01	11	20.15	20.20	-4	21,528	-0.02%
2021/03/08	10	20.10	1	19.90	19.80	9	21,526	0.04%
2021/03/05	3.5	19.89	4	20.05	19.55	-0.5	21,721	0.00%
2021/03/04	15.5	20.38	13	20.52	20.00	2.5	22,034	0.01%
2021/03/03	6	20.13	24	20.17	20.30	-18	22,040	-0.08%
2021/03/02	15	19.67	25	20.40	19.20	-10	21,870	-0.05%
2021/02/26	0	0.00	17	20.03	20.00	-17	21,713	-0.08%
2021/02/25	13	19.87	8	19.96	19.75	5	21,632	0.02%
2021/02/24	5	19.32	11	19.29	19.55	-6	21,778	-0.03%
2021/02/23	14	19.69	12	19.42	19.45	2	21,815	0.01%
2021/02/22	1.7	18.48	8	18.72	18.75	-6.3	21,543	-0.03%
2021/02/19	4	18.43	6	18.38	18.35	-2	21,611	-0.01%
2021/02/18	3	18.13	11	17.94	18.20	-8	21,752	-0.04%
2021/02/17	4	17.05	21	17.50	17.80	-17	21,638	-0.08%
2021/02/05	6	17.09	3	17.00	16.95	3	21,555	0.01%
2021/02/04	2	16.88	19	16.97	16.95	-17	21,628	-0.08%
2021/02/03	9	16.72	17	16.86	16.90	-8	21,813	-0.04%
2021/02/02	7	16.41	1	16.60	16.75	6	22,135	0.03%
2021/02/01	3	16.22	106	16.35	16.20	-103	22,245	-0.46%	大賣/鉅額交易
2021/01/29	20	16.05	5	16.20	15.95	15	22,281	0.07%
2021/01/28	19	16.26	2	16.50	16.20	17	22,604	0.08%
2021/01/27	3	16.90	0	0.00	16.75	3	22,495	0.01%
2021/01/26	12	17.07	11	17.22	17.00	1	22,473	0.00%
2021/01/25	7	17.64	5	17.63	17.80	2	22,321	0.01%
2021/01/22	138	17.15	144	16.64	17.30	-6	22,079	-0.03%	大買/大賣/
2021/01/21	15	16.50	11	16.40	16.80	4	21,889	0.02%
2021/01/20	159.3	17.12	147	16.72	16.70	12.3	21,739	0.06%	大買/大賣/
2021/01/19	9	17.74	14	17.81	17.60	-5	21,508	-0.02%
2021/01/18	43	17.30	10	17.39	17.25	33	21,354	0.15%
2021/01/15	9	17.47	5	17.43	17.65	4	21,092	0.02%
2021/01/14	12	17.96	0	0.00	18.10	12	20,839	0.06%
2021/01/13	5	18.55	22	18.45	18.55	-17	20,723	-0.08%
2021/01/12	20	17.48	1	17.90	17.45	19	20,302	0.09%
2021/01/11	5	18.21	5	18.24	18.30	0	19,988	0.00%
2021/01/08	27	18.18	15	18.66	18.30	12	19,855	0.06%
2021/01/07	29	19.07	13	19.11	18.85	16	19,546	0.08%
2021/01/06	35	19.97	13	20.38	19.45	22	19,415	0.11%
2021/01/05	92	20.92	22	20.98	20.60	70	18,858	0.37%
2021/01/04	108	20.61	109.1	21.10	21.45	-1.1	18,153	-0.01%	大買/大賣/
2020/12/31	11	19.08	75	19.39	19.50	-64	16,888	-0.38%
2020/12/30	0	0.00	5	18.60	18.55	-5	16,215	-0.03%
2020/12/29	5	18.38	2	18.40	18.40	3	16,150	0.02%
2020/12/28	6	18.49	106	18.54	18.65	-100	15,974	-0.63%	大賣/
2020/12/25	9	18.19	34	18.19	18.10	-25	15,916	-0.16%
2020/12/24	8	18.31	11	18.07	18.10	-3	15,701	-0.02%
2020/12/23	21	18.22	13	18.20	18.30	8	15,699	0.05%
2020/12/22	30	18.71	2	18.63	18.45	28	15,730	0.18%
2020/12/21	22	19.17	41	19.30	19.00	-19	15,633	-0.12%
2020/12/18	52	19.04	55	19.11	18.80	-3	15,354	-0.02%
2020/12/17	101	19.00	50	18.90	19.20	51	15,254	0.33%	大買/
2020/12/16	5	18.70	34	18.69	18.85	-29	14,647	-0.20%
2020/12/15	15.1	17.89	15	18.45	17.65	0.1	13,861	0.00%
2020/12/14	2	17.93	31	17.80	17.90	-29	13,673	-0.21%
2020/12/11	1	16.95	6	17.41	17.10	-5	13,454	-0.04%
2020/12/10	18	17.73	11	17.68	17.45	7	13,349	0.05%
2020/12/09	3	17.63	5	17.54	17.70	-2	13,274	-0.02%
2020/12/08	4	17.80	5	17.92	17.80	-1	13,711	-0.01%
2020/12/07	36	18.60	14	18.49	17.90	22	14,576	0.15%
2020/12/04	20	18.14	38	18.07	18.40	-18	14,060	-0.13%
2020/12/03	0	0.00	112	17.46	17.25	-112	13,758	-0.81%	大賣/鉅額交易
2020/12/02	28	17.55	7	17.79	17.45	21	14,226	0.15%
2020/12/01	24	17.50	11	17.70	17.30	13	15,026	0.09%
2020/11/30	121	18.30	11	18.12	17.95	110	15,421	0.71%	大買/鉅額交易
2020/11/27	15	16.96	11	17.07	17.10	4	14,937	0.03%
2020/11/26	9	16.34	8	16.44	16.55	1	14,561	0.01%
2020/11/25	1	16.10	3	15.80	15.95	-2	14,366	-0.01%
2020/11/24	2	15.45	3	15.80	15.40	-1	14,158	-0.01%
2020/11/23	8	16.03	9	15.85	15.80	-1	14,101	-0.01%
2020/11/20	7	15.54	2	15.78	15.95	5	13,860	0.04%
2020/11/18	2	15.28	44	15.30	15.25	-42	13,508	-0.31%
2020/11/17	8	14.92	22	14.89	15.20	-14	13,350	-0.10%
2020/11/16	2	14.35	1	14.60	14.35	1	13,322	0.01%
2020/11/13	1	14.05	13	14.01	14.00	-12	13,989	-0.09%
2020/11/12	6	14.23	1	14.25	14.05	5	14,458	0.03%
2020/11/11	1	14.35	18.7	14.56	14.60	-17.7	14,343	-0.12%
2020/11/10	9	14.32	16	14.38	14.10	-7	14,122	-0.05%
2020/11/09	21	13.88	23	13.81	13.80	-2	13,705	-0.01%
2020/11/06	2	13.70	25.1	13.48	13.55	-23.1	13,784	-0.17%
2020/11/05	8	13.23	37	13.27	13.15	-29	14,373	-0.20%
2020/11/04	1	12.90	0	0.00	12.90	1	13,909	0.01%
2020/11/03	0	0.00	4	12.98	12.95	-4	13,849	-0.03%
2020/10/30	0	0.00	5	12.30	12.55	-5	13,791	-0.04%
2020/10/27	3	13.15	4	13.09	12.90	-1	13,635	-0.01%
2020/10/26	0	0.00	6	12.95	13.00	-6	13,625	-0.04%
2020/10/23	0	0.00	5	13.00	12.75	-5	13,538	-0.04%
2020/10/22	3	12.80	1	12.80	12.80	2	13,558	0.01%
2020/10/21	13	12.97	6	12.99	13.00	7	13,566	0.05%
2020/10/20	2	12.90	0	0.00	12.80	2	13,480	0.01%
2020/10/19	0	0.00	0.1	12.85	12.75	-0.1	13,445	0.00%
2020/10/16	7	12.91	0	0.00	12.80	7	13,626	0.05%
2020/10/15	2	12.95	1	12.95	12.95	1	13,638	0.01%
2020/10/14	3	13.23	2	13.20	13.15	1	13,563	0.01%
2020/10/13	0	0.00	2	12.65	12.70	-2	13,351	-0.01%
2020/10/12	2	12.90	3	13.30	13.00	-1	13,575	-0.01%
2020/10/08	2	12.50	0	0.00	12.65	2	13,228	0.02%
2020/10/07	1	12.45	0	0.00	12.45	1	13,165	0.01%
2020/10/06	0	0.00	4	12.46	12.40	-4	13,133	-0.03%
2020/10/05	3	12.25	0	0.00	12.30	3	13,053	0.02%
2020/09/30	10	12.25	10	12.10	12.15	0	13,063	0.00%
2020/09/29	1	12.00	0	0.00	12.10	1	13,097	0.01%
2020/09/28	0	0.00	3	12.25	12.30	-3	13,057	-0.02%
2020/09/24	3	12.45	5	12.50	11.95	-2	12,775	-0.02%
2020/09/23	1	12.85	0	0.00	12.75	1	12,534	0.01%
2020/09/22	1	13.10	3	13.15	13.00	-2	12,447	-0.02%
2020/09/21	5	13.06	2	12.98	12.95	3	12,159	0.02%
2020/09/18	1	13.30	5	13.40	13.30	-4	12,205	-0.03%
2020/09/17	7	13.50	11.5	13.38	13.40	-4.5	12,090	-0.04%
2020/09/16	0	0.00	8	12.90	12.90	-8	12,016	-0.07%
2020/09/15	8	13.08	12	13.08	13.10	-4	11,942	-0.03%
2020/09/14	16	13.24	12	13.03	13.05	4	11,917	0.03%
2020/09/11	39	13.35	52	13.04	13.00	-13	11,714	-0.11%
2020/09/10	150	13.05	151	13.25	13.55	-1	11,146	-0.01%	大買/大賣/
2020/09/08	6	12.51	4	12.35	12.45	2	10,085	0.02%
2020/09/07	62	12.95	57	12.76	12.90	5	9,906	0.05%
2020/09/04	151	12.53	190	12.83	13.00	-39	9,420	-0.41%	大買/大賣/
2020/09/03	20	12.24	57	12.20	12.35	-37	8,686	-0.43%
2020/09/02	7	11.37	0	0.00	11.25	7	7,878	0.09%
2020/09/01	3	11.35	1	11.45	11.45	2	7,892	0.03%
2020/08/31	12	11.53	19	11.54	11.50	-7	7,953	-0.09%
2020/08/28	12	11.19	2	11.30	11.40	10	8,074	0.12%
2020/08/27	5	11.20	8	11.42	11.20	-3	8,025	-0.04%
2020/08/25	7	11.15	290	11.26	11.05	-283	7,801	-3.63%	大賣/鉅額交易
2020/08/21	0	0.00	36	11.00	10.90	-36	7,552	-0.48%
2020/08/20	69	11.66	19	11.06	10.80	50	7,453	0.67%
2020/08/19	190	11.53	180	11.78	11.65	10	7,098	0.14%	大買/大賣/
2020/08/18	44	10.91	62	11.40	11.55	-18	6,292	-0.29%
2020/08/17	85	10.71	0	0.00	10.50	85	5,743	1.48%
2020/08/14	0	0.00	10	10.50	10.55	-10	5,691	-0.18%
2020/08/13	10	10.35	12	10.30	10.30	-2	5,665	-0.04%
2020/08/12	116	10.80	10	10.80	10.45	106	5,612	1.89%	大買/鉅額交易
2020/08/11	70	10.95	69	11.03	11.15	1	5,261	0.02%
2020/08/10	0	0.00	7	10.16	10.15	-7	4,411	-0.16%
2020/08/06	0	0.00	3	10.20	10.10	-3	4,390	-0.07%
2020/08/05	0	0.00	1	10.10	10.20	-1	4,362	-0.02%
2020/07/31	5	10.05	0	0.00	10.10	5	4,321	0.12%
2020/07/30	0	0.00	5	10.10	10.00	-5	4,321	-0.12%
2020/07/29	7	9.96	0	0.00	9.81	7	4,246	0.16%
2020/07/28	2	9.80	0	0.00	9.75	2	4,242	0.05%
2020/07/27	8	10.02	1	9.90	9.90	7	4,214	0.17%
2020/07/23	4	10.48	0	0.00	10.40	4	4,152	0.10%
2020/07/22	14	10.53	2	10.60	10.70	12	4,109	0.29%
2020/07/21	2	10.10	0	0.00	10.35	2	3,887	0.05%
2020/07/16	1	10.30	57	10.23	10.40	-56	3,745	-1.50%
2020/07/09	4	10.00	64	10.01	10.00	-60	3,431	-1.75%
2020/07/08	0	0.00	1	10.10	10.10	-1	3,397	-0.03%
2020/07/07	4	10.05	1	10.00	10.00	3	3,224	0.09%
2020/07/06	1	10.00	0	0.00	10.00	1	3,224	0.03%
2020/07/03	4	9.93	0	0.00	9.92	4	3,233	0.12%
2020/07/02	11	9.99	0	0.00	9.93	11	3,243	0.34%
2020/07/01	3	9.97	0	0.00	9.91	3	3,248	0.09%
2020/06/29	60	9.95	0	0.00	9.94	60	3,234	1.85%
2020/06/24	33	10.00	0	0.00	10.05	33	3,051	1.08%
2020/06/23	30	10.18	0	0.00	10.10	30	3,035	0.99%
2020/06/22	0	0.00	5	10.00	10.05	-5	2,746	-0.18%
2020/06/19	12	9.99	56	10.02	9.94	-44	2,746	-1.60%
2020/06/18	9	10.03	0	0.00	10.00	9	2,672	0.34%
2020/06/16	2	10.05	0	0.00	10.15	2	2,614	0.08%
2020/06/15	9	9.70	0	0.00	10.20	9	2,635	0.34%
2020/06/12	6	9.78	0	0.00	9.84	6	2,487	0.24%
2020/06/11	54	10.36	4	10.29	10.05	50	2,469	2.02%
2020/06/10	42	10.79	16	10.71	10.85	26	2,356	1.10%
2020/06/08	5	10.00	0	0.00	10.00	5	2,160	0.23%
2020/06/05	4	10.35	0	0.00	10.30	4	2,089	0.19%
2020/06/04	22	10.34	15	10.12	10.35	7	1,993	0.35%
2020/06/03	1	8.99	5	9.36	9.42	-4	1,762	-0.23%
2020/06/02	0	0.00	54	8.92	8.93	-54	1,717	-3.14%
2020/06/01	0	0.00	1	8.93	8.93	-1	1,717	-0.06%
2020/05/28	1	9.02	0	0.00	8.80	1	1,712	0.06%
2020/05/22	1	8.61	0	0.00	8.65	1	1,717	0.06%
2020/05/18	0	0.00	2	8.61	8.66	-2	1,683	-0.12%
2020/05/15	2	8.58	0	0.00	8.56	2	1,680	0.12%
2020/05/14	1	8.74	0	0.00	8.71	1	1,661	0.06%
2020/05/07	0	0.00	3	8.83	8.94	-3	1,640	-0.18%
2020/05/05	1	8.68	0	0.00	8.72	1	1,608	0.06%
2020/04/29	0	0.00	2	8.88	8.86	-2	1,589	-0.13%
2020/04/28	7	8.65	0	0.00	8.67	7	1,569	0.45%
2020/04/24	1	8.36	1	8.39	8.36	0	1,607	0.00%
2020/04/23	0	0.00	5	8.34	8.35	-5	1,604	-0.31%
2020/04/21	2	8.33	0	0.00	8.27	2	1,600	0.12%
2020/04/20	0	0.00	4	8.65	8.61	-4	1,568	-0.25%
2020/04/13	0	0.00	1	8.50	8.41	-1	1,507	-0.07%
2020/04/10	1	8.43	1	8.42	8.47	0	1,509	0.00%
2020/04/09	1	8.28	0	0.00	8.33	1	1,507	0.07%
2020/04/08	1	8.22	70	7.94	8.26	-69	1,493	-4.62%
2020/03/30	0.3	7.40	5	7.15	7.35	-4.7	1,461	-0.32%
2020/03/18	54	7.08	0	0.00	7.06	54	1,450	3.72%
2020/03/17	8	7.51	0	0.00	7.41	8	1,396	0.57%
2020/03/16	19	8.04	0	0.00	8.00	19	1,350	1.41%
2020/03/13	9	8.08	5	8.08	8.37	4	1,324	0.30%
2020/03/12	5	9.08	0	0.00	8.95	5	1,243	0.40%
2020/03/11	12	9.55	0	0.00	9.50	12	1,190	1.01%
2020/03/10	4	9.67	0	0.00	9.71	4	1,190	0.34%
2020/03/09	0.1	9.79	0	0.00	9.76	0.1	1,156	0.01%
2020/03/02	0	0.00	5	10.00	10.05	-5	1,122	-0.45%
2020/02/27	0	0.00	7	10.05	10.15	-7	1,105	-0.63%
2020/02/26	0	0.00	6	10.15	10.15	-6	1,084	-0.55%
2020/02/21	1	10.45	0	0.00	10.45	1	1,088	0.09%
2020/02/19	1	10.30	1	10.30	10.30	0	1,172	0.00%
2020/02/12	0	0.00	1	10.25	10.30	-1	1,214	-0.08%
2020/02/10	2	10.10	0	0.00	10.05	2	1,217	0.16%
2020/02/04	1	10.10	0	0.00	10.15	1	1,228	0.08%
2020/02/03	8	10.02	0	0.00	10.05	8	1,228	0.65%
2020/01/30	9	10.64	0	0.00	10.35	9	1,211	0.74%
2020/01/20	0	0.00	1	11.30	11.30	-1	1,169	-0.09%
2020/01/15	0	0.00	2	11.30	11.30	-2	1,195	-0.17%
2020/01/13	0	0.00	4	11.35	11.35	-4	1,254	-0.32%
2020/01/09	0	0.00	1	11.25	11.25	-1	1,335	-0.07%
2020/01/03	0	0.00	45	11.40	11.40	-45	1,341	-3.36%
2019/12/27	0	0.00	1	11.50	11.50	-1	1,296	-0.08%
2019/12/26	0	0.00	9	11.45	11.45	-9	1,290	-0.70%
2019/12/24	0	0.00	4	11.45	11.45	-4	1,300	-0.31%
2019/12/20	10	11.40	0	0.00	11.40	10	1,295	0.77%
2019/12/18	49	11.75	1	11.70	11.80	48	1,206	3.98%
2019/12/16	10	11.55	3	11.53	11.60	7	1,178	0.59%
2019/12/12	0	0.00	2	11.45	11.50	-2	1,182	-0.17%
2019/12/10	4	11.40	9	11.35	11.40	-5	1,188	-0.42%
2019/11/13	0	0.00	2	11.55	11.65	-2	1,147	-0.17%
2019/11/12	5	11.55	0	0.00	11.65	5	1,167	0.43%
2019/11/04	0.1	11.60	0	0.00	11.70	0.1	1,119	0.01%
2019/10/29	4	11.60	0	0.00	11.60	4	1,129	0.35%
2019/10/15	0	0.00	2	11.50	11.60	-2	1,004	-0.20%
2019/10/07	2	11.55	0	0.00	11.65	2	1,073	0.19%
2019/10/03	20	11.50	0	0.00	11.55	20	1,157	1.73%
2019/09/27	0	0.00	1	11.90	11.65	-1	1,188	-0.08%
2019/09/25	2	11.93	0	0.00	12.00	2	1,171	0.17%
2019/09/19	3	11.95	0	0.00	12.00	3	1,166	0.26%
2019/09/12	3	11.90	0	0.00	11.85	3	1,178	0.25%
2019/09/05	0	0.00	105	12.03	11.95	-105	1,202	-8.73%	大賣/鉅額交易
2019/09/04	103	11.90	0	0.00	12.10	103	1,200	8.58%	大買/鉅額交易
2019/08/30	0	0.00	6	11.70	11.65	-6	1,181	-0.51%
2019/08/16	1	11.60	0	0.00	11.65	1	1,204	0.08%
2019/08/15	12	11.60	10	11.60	11.65	2	1,185	0.17%
2019/08/14	0	0.00	1	11.90	11.85	-1	1,220	-0.08%
2019/08/13	1	11.80	0	0.00	11.85	1	1,230	0.08%
2019/08/12	0	0.00	1	11.95	11.95	-1	1,236	-0.08%
2019/08/07	11	11.75	0	0.00	11.85	11	1,266	0.87%
2019/08/06	1	11.70	0	0.00	11.85	1	1,273	0.08%
2019/08/01	6	12.04	0	0.00	12.05	6	1,325	0.45%
2019/07/31	2	12.15	0	0.00	12.10	2	1,324	0.15%
2019/07/30	10	12.20	0	0.00	12.20	10	1,343	0.74%
2019/07/29	0	0.00	2	12.25	12.30	-2	1,367	-0.15%
2019/07/26	5	12.25	2	12.25	12.30	3	1,362	0.22%
2019/07/23	0	0.00	119	12.35	12.30	-119	1,362	-8.73%	大賣/鉅額交易
2019/07/22	0	0.00	5	12.40	12.40	-5	1,352	-0.37%
2019/07/19	0	0.00	1	12.35	12.35	-1	1,357	-0.07%
2019/07/17	0	0.00	3	12.55	12.50	-3	1,369	-0.22%
2019/07/16	4	12.50	3	12.57	12.50	1	1,374	0.07%
2019/07/12	0	0.00	2	12.50	12.35	-2	1,434	-0.14%
2019/07/11	0	0.00	1	12.50	12.45	-1	1,578	-0.06%
2019/07/03	0	0.00	0.1	12.30	12.30	-0.1	1,980	-0.01%
2019/07/01	0	0.00	3	12.20	12.25	-3	1,972	-0.15%
2019/06/27	1	12.00	2	12.10	12.15	-1	1,986	-0.05%
2019/06/21	2	11.95	0	0.00	11.95	2	1,977	0.10%
2019/06/20	3	12.20	0	0.00	12.25	3	1,944	0.15%
2019/06/17	6	12.00	0	0.00	12.00	6	1,968	0.30%
2019/06/13	0	0.00	2	11.95	11.95	-2	1,986	-0.10%
2019/06/11	1	12.00	0	0.00	11.95	1	2,038	0.05%
2019/06/04	0	0.00	20	12.15	12.15	-20	2,033	-0.98%
2019/05/30	0	0.00	8	12.20	12.15	-8	2,026	-0.39%
2019/05/29	0.3	12.30	0	0.00	12.20	0.3	2,030	0.01%
2019/05/28	0.4	12.30	0	0.00	12.25	0.4	2,039	0.02%
2019/05/17	2	11.90	0	0.00	11.80	2	2,145	0.09%
2019/05/16	0	0.00	5	11.95	11.95	-5	2,143	-0.23%
2019/05/15	13	11.92	2	11.95	12.10	11	2,131	0.52%
2019/05/13	2	11.70	0	0.00	11.70	2	2,103	0.10%
2019/05/10	3	12.05	0	0.00	12.05	3	2,051	0.15%
2019/05/09	15	12.08	0	0.00	12.05	15	2,035	0.74%
2019/05/08	0	0.00	1	12.20	12.15	-1	2,022	-0.05%
2019/05/06	3	12.20	0	0.00	12.20	3	1,985	0.15%
2019/05/02	0	0.00	1	12.30	12.25	-1	1,957	-0.05%
2019/04/25	1	12.30	0	0.00	12.25	1	1,934	0.05%
2019/04/24	1	12.40	0	0.00	12.35	1	1,922	0.05%
2019/04/23	0.1	12.35	0	0.00	12.35	0.1	1,905	0.01%
2019/04/22	1	12.30	0	0.00	12.30	1	1,892	0.05%
2019/04/19	102	12.25	1	12.30	12.20	101	1,867	5.41%	大買/鉅額交易
2019/04/17	3	12.13	10	12.10	12.05	-7	1,794	-0.39%
2019/04/16	6	12.31	1	12.25	12.25	5	1,647	0.30%
2019/04/15	40	12.46	11	12.75	12.20	29	1,533	1.89%
2019/04/12	2.2	12.76	10	12.81	12.65	-7.9	1,337	-0.59%
2019/03/20	0	0.00	6	13.70	13.60	-6	1,103	-0.54%
2019/03/19	17	13.90	0	0.00	13.70	17	1,078	1.58%
2019/03/18	6	13.92	0	0.00	13.90	6	1,063	0.56%
2019/03/15	2	13.95	0	0.00	14.00	2	1,055	0.19%
2019/03/13	1	13.55	0	0.00	13.60	1	1,019	0.10%
2019/03/12	5	13.67	0	0.00	13.60	5	1,028	0.49%
2019/03/11	0.8	13.45	0	0.00	13.50	0.8	1,033	0.08%
2019/03/06	0	0.00	3	13.50	13.50	-3	1,057	-0.28%
2019/03/05	0	0.00	2	13.45	13.45	-2	1,061	-0.19%
2019/02/27	3	13.65	3	13.75	13.65	0	1,059	0.00%
2019/02/26	5.3	13.70	0	0.00	13.70	5.3	1,042	0.51%
2019/02/22	0	0.00	3	13.55	13.50	-3	978	-0.31%
2019/02/21	0	0.00	2	13.30	13.55	-2	957	-0.21%
2019/01/25	0	0.00	9	13.02	13.05	-9	899	-1.00%
2019/01/21	2	13.03	2	13.10	13.00	0	924	0.00%
2019/01/11	1	13.15	0	0.00	13.10	1	1,042	0.10%
2019/01/10	5	13.36	1	13.30	13.30	4	1,044	0.38%
2019/01/02	1	12.95	1	12.95	12.95	0	1,191	0.00%
2018/12/28	3	12.83	0	0.00	12.90	3	1,178	0.25%
2018/12/26	1	12.85	0	0.00	12.90	1	1,187	0.08%
2018/12/21	6	12.90	0	0.00	12.90	6	1,196	0.50%
2018/12/20	2	13.25	0	0.00	13.15	2	1,178	0.17%
2018/12/14	2	13.63	0	0.00	13.80	2	1,173	0.17%
2018/12/10	5	13.60	0	0.00	13.55	5	1,216	0.41%
2018/12/03	0	0.00	2	14.00	14.05	-2	1,257	-0.16%
2018/11/30	0	0.00	2	13.88	13.85	-2	1,242	-0.16%
2018/11/29	2	13.85	0	0.00	13.80	2	1,241	0.16%
2018/11/27	1	13.60	0	0.00	13.60	1	1,234	0.08%
2018/11/19	0	0.00	2	13.60	13.55	-2	1,265	-0.16%
2018/11/15	0	0.00	2	13.25	13.50	-2	1,266	-0.16%
2018/11/09	0	0.00	2	13.90	13.95	-2	1,289	-0.16%
2018/10/24	2	13.20	0	0.00	13.35	2	1,330	0.15%
2018/10/17	5	13.74	0	0.00	13.65	5	1,263	0.40%
2018/10/15	24	13.84	2	13.75	13.70	22	1,228	1.79%
2018/10/12	5	14.11	0	0.00	14.35	5	1,173	0.43%
2018/10/11	1	14.40	5	14.60	14.40	-4	1,149	-0.35%
2018/10/09	8	16.05	0	0.00	15.95	8	1,089	0.73%
2018/10/05	6	15.73	0	0.00	15.60	6	1,091	0.55%
2018/10/03	2	16.15	0	0.00	16.05	2	1,085	0.18%
2018/10/01	0	0.00	0.2	16.40	16.40	-0.2	1,099	-0.02%
2018/09/28	0	0.00	3	16.25	16.25	-3	1,119	-0.27%
2018/09/21	0	0.00	5	16.25	16.25	-5	1,229	-0.41%
2018/09/20	4	16.05	0	0.00	16.05	4	1,239	0.32%
2018/09/19	1	16.10	0	0.00	16.20	1	1,261	0.08%
2018/09/18	3	16.10	0	0.00	16.10	3	1,263	0.24%
2018/09/10	1	15.15	0	0.00	15.30	1	1,379	0.07%
2018/09/04	11	16.30	0	0.00	16.35	11	1,499	0.73%
2018/08/31	0.5	16.30	0	0.00	16.35	0.5	1,546	0.03%
2018/08/30	4	16.35	5	16.42	16.35	-1	1,596	-0.06%
2018/08/29	1	16.55	1	16.45	16.40	0	1,628	0.00%
2018/08/28	0	0.00	1	16.30	16.30	-1	1,656	-0.06%
2018/08/27	0	0.00	1	16.10	16.10	-1	1,698	-0.06%
2018/08/23	2	16.05	5	16.05	16.15	-3	1,822	-0.16%
2018/08/17	2	16.10	0	0.00	16.00	2	1,970	0.10%
2018/08/16	1	16.00	0	0.00	15.95	1	1,985	0.05%
2018/08/15	1	16.20	6	16.23	16.30	-5	2,025	-0.25%
2018/08/13	2	16.55	0	0.00	16.45	2	2,074	0.10%
2018/08/10	2	16.95	0	0.00	16.85	2	2,090	0.10%
2018/08/09	3	16.85	0	0.00	16.95	3	2,102	0.14%
2018/08/06	1	16.95	0	0.00	16.80	1	2,267	0.04%
2018/08/02	2	16.93	0	0.00	16.80	2	2,311	0.09%
2018/08/01	1	16.65	0	0.00	16.90	1	2,294	0.04%
2018/07/31	1	16.60	1	16.60	16.60	0	2,283	0.00%
2018/07/27	0	0.00	1	16.60	16.65	-1	2,314	-0.04%
2018/07/26	3	16.47	1	16.55	16.50	2	2,327	0.09%
2018/07/25	0	0.00	1	16.55	16.55	-1	2,353	-0.04%
2018/07/24	0	0.00	5	16.20	16.50	-5	2,385	-0.21%
2018/07/20	0.5	16.30	0	0.00	16.35	0.5	2,441	0.02%
2018/07/17	3	16.40	4	16.49	16.35	-1	2,646	-0.04%
2018/07/16	6	16.40	1	16.50	16.45	5	2,743	0.18%
2018/07/13	4	16.23	0	0.00	16.30	4	2,830	0.14%
2018/07/12	1	16.05	0	0.00	16.00	1	2,882	0.03%
2018/07/11	2	16.08	0	0.00	16.05	2	2,948	0.07%
2018/07/10	2	16.25	3	16.20	16.30	-1	2,984	-0.03%
2018/07/09	1	16.00	0	0.00	16.00	1	3,080	0.03%
2018/07/04	0	0.00	5	16.01	15.90	-5	3,321	-0.15%
2018/07/03	0	0.00	0.3	16.35	16.30	-0.3	3,299	-0.01%
2018/07/02	5	16.69	0	0.00	16.60	5	3,306	0.15%
2018/06/29	3	17.10	4	17.20	17.20	-1	3,354	-0.03%
2018/06/28	3	17.05	0	0.00	17.10	3	3,497	0.09%
2018/06/27	5	16.80	0	0.00	16.75	5	3,556	0.14%
2018/06/26	0	0.00	54	16.86	16.85	-54	3,549	-1.52%
2018/06/25	0	0.00	4	17.05	17.00	-4	3,525	-0.11%
2018/06/22	1	17.05	4	17.05	17.00	-3	3,526	-0.09%
2018/06/21	4	17.40	0	0.00	17.20	4	3,510	0.11%
2018/06/20	15	17.48	20	17.30	17.30	-5	3,542	-0.14%
2018/06/19	51	17.65	0	0.00	17.55	51	3,528	1.45%
2018/06/15	0	0.00	1	17.80	17.65	-1	3,523	-0.03%
2018/06/14	4	17.93	0	0.00	17.80	4	3,495	0.11%
2018/06/13	1	17.80	0	0.00	17.75	1	3,492	0.03%
2018/06/11	5	17.80	0	0.00	17.80	5	3,559	0.14%
2018/06/08	3	17.78	0	0.00	17.75	3	3,563	0.08%
2018/06/07	2	17.85	0	0.00	17.75	2	3,561	0.06%
2018/06/06	1	17.95	0	0.00	18.00	1	3,533	0.03%
2018/05/31	7	17.81	4	18.00	18.25	3	3,581	0.08%
2018/05/30	7	17.58	2	17.60	17.55	5	3,535	0.14%
2018/05/29	1	17.80	8	17.85	17.95	-7	3,538	-0.20%
2018/05/28	3	17.93	0	0.00	17.80	3	3,538	0.08%
2018/05/25	0	0.00	3	18.05	18.10	-3	3,530	-0.08%
2018/05/24	1	18.15	0	0.00	18.25	1	3,626	0.03%
2018/05/22	1	18.60	0	0.00	18.55	1	3,645	0.03%
2018/05/21	0	0.00	7	18.94	18.90	-7	3,648	-0.19%
2018/05/18	0	0.00	28	19.21	19.05	-28	3,653	-0.77%
2018/05/17	2	19.05	35	19.14	19.05	-33	3,652	-0.90%
2018/05/16	5	19.05	1	19.15	19.15	4	3,679	0.11%
2018/05/15	8	19.64	10	19.51	19.25	-2	3,718	-0.05%
2018/05/14	2	19.65	0	0.00	19.65	2	3,849	0.05%
2018/05/11	4	18.83	1	18.80	18.85	3	3,808	0.08%
2018/05/09	14	19.03	0	0.00	18.95	14	3,803	0.37%
2018/05/08	0	0.00	1	19.30	19.30	-1	3,855	-0.03%
2018/05/07	1	19.30	4	19.30	19.35	-3	3,919	-0.08%
2018/05/04	12	18.87	1	18.85	19.05	11	4,061	0.27%
2018/05/03	6	19.20	0	0.00	19.15	6	4,131	0.15%
2018/05/02	2	19.48	0	0.00	19.65	2	4,171	0.05%
2018/04/30	5	19.62	5	19.80	19.90	0	4,185	0.00%
2018/04/27	3	19.08	0	0.00	19.20	3	4,185	0.07%
2018/04/26	6	18.85	1	19.35	18.70	5	4,253	0.12%
2018/04/25	23	19.38	23	19.25	19.35	0	4,334	0.00%
2018/04/24	2	19.13	2	19.30	18.95	0	4,450	0.00%
2018/04/23	5	19.97	1	19.95	20.00	4	4,427	0.09%
2018/04/20	6	20.08	1	20.10	20.25	5	4,436	0.11%
2018/04/19	10	19.91	4	20.00	19.85	6	4,435	0.14%
2018/04/18	5	19.86	5	19.78	19.80	0	4,407	0.00%
2018/04/17	0	0.00	9	19.65	19.50	-9	4,417	-0.20%
2018/04/16	45	19.51	1	19.50	19.50	44	4,581	0.96%
2018/04/13	1	19.70	7	19.50	19.50	-6	4,631	-0.13%
2018/04/12	10	19.47	6	19.54	19.70	4	4,837	0.08%
2018/04/11	1	19.05	20	19.16	19.40	-19	4,830	-0.39%
2018/04/10	1	18.45	0	0.00	18.40	1	4,814	0.02%
2018/04/09	20	18.51	2	18.40	18.45	18	5,011	0.36%
2018/04/03	2	18.25	2	18.20	18.30	0	5,067	0.00%
2018/04/02	4	18.68	6	18.80	18.40	-2	5,266	-0.04%
2018/03/31	26	18.95	21	18.63	18.75	5	5,749	0.09%
2018/03/30	63	17.66	3	17.60	17.60	60	5,812	1.03%
2018/03/29	16	17.00	0	0.00	17.15	16	5,952	0.27%
2018/03/27	8	17.33	0.1	17.30	17.30	8	6,348	0.13%
2018/03/23	0	0.00	14	17.09	17.15	-14	6,530	-0.21%
2018/03/22	1	17.50	0	0.00	17.35	1	6,561	0.02%
2018/03/21	3	17.57	0	0.00	17.50	3	6,611	0.05%
2018/03/20	11	17.58	9	17.55	17.50	2	6,671	0.03%
2018/03/19	2	17.55	0	0.00	17.75	2	6,728	0.03%
2018/03/15	1	18.00	2	17.95	18.00	-1	6,959	-0.01%
2018/03/13	1	17.45	0	0.00	17.70	1	7,324	0.01%
2018/03/12	8	17.32	0	0.00	17.35	8	7,721	0.10%
2018/03/09	6	17.45	0	0.00	17.50	6	7,867	0.08%
2018/03/08	2	17.25	0	0.00	17.30	2	8,177	0.02%
2018/03/07	0	0.00	2	16.88	16.75	-2	8,448	-0.02%
2018/03/06	2	17.03	0	0.00	17.00	2	8,549	0.02%
2018/03/02	4	17.74	1	17.75	17.75	3	8,518	0.04%
2018/02/27	1	18.10	0	0.00	17.95	1	8,501	0.01%
2018/02/26	9	18.29	3	18.30	18.20	6	8,471	0.07%
2018/02/12	1	17.30	0	0.00	17.35	1	8,496	0.01%
2018/02/07	0	0.00	1	17.70	17.30	-1	8,562	-0.01%
2018/02/06	14	16.75	2	16.70	16.65	12	8,508	0.14%
2018/01/31	1	19.25	1	19.25	19.40	0	8,381	0.00%
2018/01/30	17	19.55	1	19.35	19.35	16	8,336	0.19%
2018/01/29	0.2	19.30	1	19.40	19.35	-0.8	8,320	-0.01%
2018/01/26	22	20.19	3	20.28	20.05	19	8,167	0.23%
2018/01/22	1	20.20	3	20.43	20.75	-2	7,939	-0.03%
2018/01/19	0	0.00	4	20.25	20.30	-4	7,847	-0.05%
2018/01/18	1	20.90	0	0.00	20.70	1	7,726	0.01%
2018/01/17	0.2	21.40	0	0.00	21.50	0.2	7,559	0.00%
2018/01/16	3.1	21.99	0	0.00	21.85	3.1	7,472	0.04%
2018/01/11	3	22.43	0	0.00	22.50	3	7,283	0.04%
2018/01/10	3	23.32	2	22.25	22.85	1	7,221	0.01%
2018/01/09	0	0.00	11	22.15	22.30	-11	6,996	-0.16%
2018/01/08	3	23.02	2	23.20	22.75	1	6,918	0.01%
2018/01/04	2	22.00	0	0.00	21.85	2	6,555	0.03%
2018/01/03	1	22.70	1	23.20	22.00	0	6,440	0.00%