台玻 (1802)-元大-文心券商分點個股進出

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
18.15
漲跌
▲0.20
漲幅
+1.11%
成交量
21,630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(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台玻 (1802)籌碼相關－元大-文心券商分點個股進出

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-文心券商分點個股進出
元大-文心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
2024/05/31	4	17.81	1	18.15	18.15	3	3,960	0.08%
2024/05/30	4	17.75	14	17.84	17.95	-10	3,651	-0.27%
2024/05/29	1	17.75	1	17.55	17.40	0	3,477	0.00%
2024/05/28	0.1	17.25	2	17.40	17.25	-2	3,300	-0.06%
2024/05/27	0	17.10	0	0.00	17.05	0	3,236	0.00%
2024/05/23	3	17.35	1	17.00	17.65	2	3,152	0.06%
2024/05/21	11	17.10	0	0.00	17.05	11	2,930	0.38%
2024/05/17	0	0.00	0	17.25	17.20	0	2,897	0.00%
2024/05/13	0	0.00	1	17.20	17.10	-1	2,964	-0.03%
2024/05/10	0	0.00	2	17.05	17.20	-2	2,958	-0.07%
2024/05/07	0	0.00	0.4	17.10	17.05	-0.4	2,963	-0.01%
2024/05/03	0	0.00	1	17.20	17.10	-1	2,947	-0.03%
2024/05/02	1	17.10	0	0.00	17.15	1	2,936	0.03%
2024/04/29	0	0.00	16	17.30	17.40	-16	2,943	-0.54%
2024/04/24	0	0.00	2	17.05	17.05	-2	2,914	-0.07%
2024/04/23	0	17.00	0	0.00	17.00	0	3,013	0.00%
2024/04/18	0	0.00	2	16.98	17.05	-2	2,920	-0.07%
2024/04/17	0	0.00	0.3	16.90	16.90	-0.3	2,918	-0.01%
2024/04/16	10	16.74	0	0.00	16.75	10	2,976	0.34%
2024/04/15	11	17.34	0	0.00	17.20	11	2,914	0.38%
2024/04/11	0	17.35	0	0.00	17.25	0	2,903	0.00%
2024/04/08	2	17.50	4	17.38	17.40	-2	3,043	-0.07%
2024/04/03	2	17.68	1	17.65	17.20	1	3,017	0.03%
2024/04/01	2	17.40	4	17.38	17.40	-2	2,921	-0.07%
2024/03/28	0	0.00	2	17.25	17.15	-2	2,915	-0.07%
2024/03/27	0	0.00	1	17.25	17.30	-1	2,907	-0.03%
2024/03/26	1	17.25	0	0.00	17.20	1	2,923	0.03%
2024/03/25	2	17.45	0	0.00	17.45	2	2,934	0.07%
2024/03/21	1	17.45	15	17.29	17.50	-14	3,005	-0.47%
2024/03/20	2	17.18	0	0.00	17.25	2	3,274	0.06%
2024/03/15	3	17.10	0	0.00	16.95	3	3,262	0.09%
2024/03/13	5	17.49	1	17.50	17.55	4	3,158	0.13%
2024/03/11	0	0.00	0.1	17.80	17.85	-0.1	3,101	0.00%
2024/03/08	0	0.00	0.5	17.85	17.80	-0.5	3,125	-0.02%
2024/03/07	1	18.00	2	18.15	18.00	-1	3,160	-0.03%
2024/03/06	0.6	18.28	0	0.00	18.15	0.6	3,134	0.02%
2024/02/29	0	0.00	2	18.23	18.25	-2	3,232	-0.06%
2024/02/27	2	18.08	2	18.05	18.05	0	3,241	0.00%
2024/02/23	0	0.00	5	18.40	18.25	-5	3,320	-0.15%
2024/02/22	0	18.65	0	0.00	18.55	0	3,345	0.00%
2024/02/21	1	18.65	0	0.00	18.75	1	3,385	0.03%
2024/02/19	1	18.75	0	0.00	18.80	1	3,433	0.03%
2024/02/05	1	17.75	0	0.00	17.80	1	3,476	0.03%
2024/01/31	0	0.00	0.4	18.10	18.00	-0.4	3,558	-0.01%
2024/01/25	1	18.20	0	0.00	18.15	1	3,851	0.03%
2024/01/24	2	18.20	20	18.20	18.25	-18	3,860	-0.47%
2024/01/17	12	17.79	8	17.74	17.65	4	4,041	0.10%
2024/01/10	2	18.55	0	0.00	18.25	2	4,236	0.05%
2024/01/08	0	0.00	10	19.00	19.00	-10	4,229	-0.24%
2024/01/02	0	0.00	5	19.30	19.20	-5	4,533	-0.11%
2023/12/27	0	0.00	1	18.95	19.00	-1	5,055	-0.02%
2023/12/25	1	18.70	0	0.00	18.70	1	5,279	0.02%
2023/12/22	3	18.75	0	0.00	18.70	3	5,404	0.06%
2023/12/21	2	18.80	0	0.00	18.80	2	5,468	0.04%
2023/12/19	0	0.00	0.1	18.80	18.75	-0.1	5,561	0.00%
2023/12/18	2	19.10	2	19.30	19.00	0	5,621	0.00%
2023/12/15	2	19.10	1	19.10	19.05	1	5,813	0.02%
2023/12/14	0.3	18.75	0	0.00	18.75	0.3	5,772	0.01%
2023/12/11	1	18.70	0	0.00	18.60	1	6,176	0.02%
2023/12/08	0	0.00	3	18.75	18.75	-3	6,244	-0.05%
2023/12/07	1	18.90	0	0.00	18.70	1	6,314	0.02%
2023/12/04	0	0.00	1	19.20	19.15	-1	7,189	-0.01%
2023/11/29	1	18.90	1	18.90	18.90	0	9,346	0.00%
2023/11/28	0	0.00	1	19.00	19.10	-1	10,723	-0.01%
2023/11/22	1	19.15	0	0.00	19.15	1	12,209	0.01%
2023/11/09	0	0.00	3	19.00	19.00	-3	13,552	-0.02%
2023/11/06	2	19.00	0	0.00	19.00	2	14,887	0.01%
2023/11/03	1	18.90	3	18.90	18.85	-2	15,219	-0.01%
2023/11/02	0	0.00	2	18.65	18.85	-2	15,733	-0.01%
2023/11/01	0	0.00	1	18.25	18.35	-1	16,247	-0.01%
2023/10/31	0	0.00	6	18.27	18.25	-6	17,159	-0.03%
2023/10/30	0	0.00	4	18.50	18.45	-4	17,831	-0.02%
2023/10/27	0	0.00	10	18.90	18.65	-10	19,139	-0.05%
2023/10/26	0	0.00	1	18.25	18.25	-1	20,525	0.00%
2023/10/25	0	0.00	1	18.55	18.60	-1	21,343	0.00%
2023/10/24	5	18.25	0	0.00	18.60	5	21,835	0.02%
2023/10/19	6	18.08	0	0.00	18.05	6	21,798	0.03%
2023/10/18	4	18.19	1	18.25	18.15	3	21,796	0.01%
2023/10/17	2	18.70	0	0.00	18.65	2	21,696	0.01%
2023/10/16	1	18.80	2	18.75	18.65	-1	21,695	0.00%
2023/10/12	1	18.75	3	18.75	18.90	-2	21,701	-0.01%
2023/10/11	2	19.25	1	19.20	18.85	1	21,606	0.00%
2023/10/06	3	19.20	1	19.05	19.05	2	21,398	0.01%
2023/10/05	0	0.00	2.3	19.16	19.15	-2.3	21,414	-0.01%
2023/10/04	3.1	19.13	1	18.95	18.85	2.1	21,425	0.01%
2023/10/03	1	19.65	1	19.85	19.35	0	21,214	0.00%
2023/10/02	0.4	19.57	1	19.75	19.50	-0.7	21,023	0.00%
2023/09/28	4	19.10	3	19.15	19.10	1	20,999	0.00%
2023/09/27	0	0.00	6	19.13	19.00	-6	21,036	-0.03%
2023/09/26	1	19.45	0	0.00	19.30	1	21,017	0.00%
2023/09/25	1	19.60	3	19.42	19.45	-2	21,001	-0.01%
2023/09/22	4	19.46	5	19.35	19.35	-1	21,005	0.00%
2023/09/20	10	20.22	5	20.29	19.70	5	21,180	0.02%
2023/09/19	1	20.10	2.8	19.97	20.00	-1.8	21,164	-0.01%
2023/09/18	3	19.45	1.2	19.54	19.55	1.8	21,941	0.01%
2023/09/15	18	19.47	9.1	19.48	19.35	8.9	22,454	0.04%
2023/09/14	0	0.00	9	19.95	20.00	-9	22,853	-0.04%
2023/09/13	2	19.60	5	19.65	19.60	-3	23,796	-0.01%
2023/09/12	5	19.27	1	19.30	19.40	4	24,876	0.02%
2023/09/11	18.2	19.69	6.5	19.93	19.25	11.7	25,065	0.05%
2023/09/08	10.5	19.76	0	0.00	19.65	10.5	24,880	0.04%
2023/09/07	14.1	19.83	0	0.00	19.50	14.1	24,694	0.06%
2023/09/06	22.4	20.39	46	20.25	20.10	-23.6	24,551	-0.10%
2023/09/05	16	21.06	38	21.01	21.10	-22	24,125	-0.09%
2023/09/04	95.1	21.63	29	21.54	21.20	66.1	23,910	0.28%
2023/09/01	16	21.36	31.6	21.07	21.65	-15.6	22,592	-0.07%
2023/08/31	46.2	20.64	31	19.86	19.70	15.2	21,260	0.07%
2023/08/30	5	19.43	24	19.58	20.35	-19	20,606	-0.09%
2023/08/28	0	0.00	2	18.85	18.85	-2	20,032	-0.01%
2023/08/24	4	18.28	4	18.50	18.30	0	19,799	0.00%
2023/08/23	3	18.60	0	0.00	18.50	3	19,704	0.02%
2023/08/21	3	18.70	1	18.80	18.80	2	19,712	0.01%
2023/08/17	41.4	19.23	12	19.57	19.35	29.4	19,589	0.15%
2023/08/16	6	19.18	0	0.00	18.95	6	19,280	0.03%
2023/08/15	1	20.70	0	0.00	20.05	1	18,970	0.01%
2023/08/14	5	20.24	2	20.38	20.20	3	18,723	0.02%
2023/08/11	0	0.00	1	21.05	21.05	-1	18,470	-0.01%
2023/08/10	25	21.33	3	21.30	21.15	22	18,115	0.12%
2023/08/09	2	22.33	22	22.19	22.50	-20	17,483	-0.11%
2023/08/08	6.1	22.38	5	22.20	22.00	1.1	17,035	0.01%
2023/08/07	4	21.81	4	21.55	22.05	0	16,532	0.00%
2023/08/04	18.1	20.86	18	21.68	21.80	0.1	16,023	0.00%
2023/08/02	17	21.06	13	21.32	20.80	4	15,171	0.03%
2023/08/01	51.2	22.15	36	21.77	21.40	15.2	14,494	0.11%
2023/07/31	12	21.10	42	21.43	21.60	-30	13,227	-0.23%
2023/07/28	10	19.68	29.1	19.79	19.80	-19.1	11,790	-0.16%
2023/07/27	0	0.00	2.4	18.77	19.30	-2.4	11,040	-0.02%
2023/07/25	0	0.00	0.6	17.70	17.70	-0.6	10,664	-0.01%
2023/07/21	1	17.90	0	0.00	17.90	1	10,633	0.01%
2023/07/20	11	18.10	1	17.85	18.10	10	10,707	0.09%
2023/07/18	6	17.84	0	0.00	17.80	6	10,813	0.06%
2023/07/17	1	18.10	0	0.00	18.10	1	10,857	0.01%
2023/07/14	0	0.00	3	17.97	17.90	-3	11,005	-0.03%
2023/07/12	0	0.00	1	17.95	17.90	-1	11,027	-0.01%
2023/07/10	0	0.00	3	18.10	18.00	-3	11,023	-0.03%
2023/07/06	4	18.55	4	18.50	18.35	0	10,909	0.00%
2023/07/05	2	19.05	0	0.00	18.90	2	10,753	0.02%
2023/07/04	0	0.00	5	19.20	19.00	-5	10,667	-0.05%
2023/06/29	2	19.50	1	19.40	19.55	1	10,513	0.01%
2023/06/28	3	19.83	6	19.78	19.75	-3	10,379	-0.03%
2023/06/27	2.1	20.06	3	19.92	19.90	-0.9	10,241	-0.01%
2023/06/26	15	20.10	4	20.05	20.10	11	10,064	0.11%
2023/06/21	11	19.43	11	19.44	19.60	0	9,053	0.00%
2023/06/20	5	19.50	1	19.50	19.20	4	8,509	0.05%
2023/06/19	20	20.44	7	20.43	20.10	13	7,850	0.17%
2023/06/16	10	19.18	0	0.00	20.10	10	6,810	0.15%
2023/06/15	1	18.40	4	18.58	18.40	-3	5,646	-0.05%
2023/06/14	3	17.97	3	17.85	17.90	0	5,435	0.00%
2023/06/13	1	17.70	0	0.00	18.05	1	5,265	0.02%
2023/06/12	1	17.80	3	17.75	17.75	-2	5,178	-0.04%
2023/06/09	1	18.20	0	0.00	18.10	1	5,051	0.02%
2023/06/07	0.1	18.55	0	0.00	18.45	0.1	4,942	0.00%
2023/06/06	2	18.80	0	0.00	18.65	2	4,884	0.04%
2023/06/05	1	18.95	0	0.00	19.05	1	4,829	0.02%
2023/06/02	1	18.60	5	18.55	18.55	-4	4,650	-0.09%
2023/05/31	2	18.40	0	18.60	18.35	2	4,578	0.04%
2023/05/30	2	18.50	3	18.75	18.50	-1	4,543	-0.02%
2023/05/26	5	18.35	2	18.30	18.30	3	4,488	0.07%
2023/05/25	3	18.60	3	18.55	18.65	0	4,433	0.00%
2023/05/23	2	18.90	0	0.00	19.00	2	4,360	0.05%
2023/05/22	3	19.00	10	19.05	19.05	-7	4,315	-0.16%
2023/05/19	0	0.00	40	19.10	18.95	-40	4,281	-0.93%
2023/05/18	1	18.90	0	0.00	19.05	1	4,230	0.02%
2023/05/17	3	18.40	0	0.00	19.00	3	4,182	0.07%
2023/05/16	0	0.00	1	18.55	18.55	-1	4,094	-0.02%
2023/05/15	4	18.18	1	18.50	18.35	3	4,071	0.07%
2023/05/12	11	18.50	0	0.00	18.75	11	4,039	0.27%
2023/05/11	11	18.50	0	0.00	18.50	11	3,990	0.28%
2023/05/10	2	18.90	2	18.95	18.95	0	3,940	0.00%
2023/05/09	0	18.80	0	0.00	18.90	0	3,900	0.00%
2023/05/08	14	19.09	1	19.30	19.05	13	3,874	0.34%
2023/05/05	2	19.28	0	0.00	19.20	2	3,852	0.05%
2023/05/04	0	0.00	5	19.60	19.50	-5	3,812	-0.13%
2023/05/03	6	19.97	4	19.95	19.70	2	3,820	0.05%
2023/05/02	23	19.42	1	19.55	19.50	22	3,840	0.57%
2023/04/28	1	20.30	1	20.35	20.30	0	3,874	0.00%
2023/04/25	25	20.79	0	0.00	20.45	25	3,877	0.64%
2023/04/21	0	0.00	1	20.75	20.50	-1	3,758	-0.03%
2023/04/20	1	20.40	0	0.00	20.30	1	3,665	0.03%
2023/04/19	1	21.30	4	21.10	21.15	-3	3,577	-0.08%
2023/04/13	0	0.00	0.1	20.40	20.45	-0.1	3,496	0.00%
2023/04/11	0	0.00	2	20.25	20.15	-2	3,642	-0.05%
2023/04/10	0	0.00	1.1	20.30	20.15	-1.1	3,776	-0.03%
2023/03/28	1	20.40	0	0.00	20.40	1	6,068	0.02%
2023/03/27	1	20.45	0	0.00	20.70	1	6,993	0.01%
2023/03/23	6	20.67	2	20.45	20.60	4	7,711	0.05%
2023/03/20	1	20.25	0	0.00	20.30	1	8,207	0.01%
2023/03/17	1	20.40	0	0.00	20.45	1	8,435	0.01%
2023/03/14	0	0.00	5	20.87	20.95	-5	9,141	-0.05%
2023/03/13	3	21.22	0	0.00	21.15	3	9,607	0.03%
2023/03/10	1	21.60	0	0.00	21.20	1	9,672	0.01%
2023/03/08	1	22.25	0	0.00	22.20	1	9,749	0.01%
2023/03/06	0	0.00	4	22.70	22.70	-4	9,834	-0.04%
2023/03/02	0	0.00	4	22.35	22.30	-4	10,309	-0.04%
2023/02/22	2	23.25	0	0.00	23.25	2	11,103	0.02%
2023/02/21	0	0.00	0.3	23.60	23.60	-0.3	11,242	0.00%
2023/02/17	0	0.00	0.1	23.25	23.30	-0.1	11,558	0.00%
2023/02/15	1	23.25	0	0.00	23.25	1	12,018	0.01%
2023/02/10	0	0.00	1	22.55	22.55	-1	12,425	-0.01%
2023/02/08	2	23.00	4	22.90	22.95	-2	12,854	-0.02%
2023/02/03	5	23.33	0	0.00	23.35	5	13,204	0.04%
2023/02/02	0	0.00	1	23.30	23.35	-1	13,317	-0.01%
2023/02/01	0	0.00	0.2	23.25	23.35	-0.2	13,510	0.00%
2023/01/31	2	23.25	2	23.13	23.35	0	13,711	0.00%
2023/01/30	9	22.64	10	22.82	22.75	-1	13,662	-0.01%
2023/01/17	0	0.00	1	22.55	22.55	-1	13,590	-0.01%
2023/01/16	0	0.00	3	22.30	22.20	-3	13,690	-0.02%
2023/01/13	0	0.00	0.5	22.50	22.55	-0.5	13,763	0.00%
2023/01/12	0	0.00	4	22.49	22.65	-4	14,051	-0.03%
2023/01/11	1	22.35	0	0.00	22.40	1	14,232	0.01%
2023/01/10	1	22.30	0	0.00	22.30	1	14,424	0.01%
2023/01/09	0	0.00	2	22.25	22.35	-2	14,483	-0.01%
2023/01/06	10	22.11	10	22.17	22.15	0	14,522	0.00%
2022/12/29	1	22.25	0	0.00	21.50	1	14,687	0.01%
2022/12/28	1	22.40	11	22.15	22.15	-10	14,683	-0.07%
2022/12/27	1.1	21.91	3	21.82	21.75	-1.9	14,790	-0.01%
2022/12/26	0.1	21.30	0	0.00	21.60	0.1	14,892	0.00%
2022/12/22	2	21.00	6	21.44	21.15	-4	14,763	-0.03%
2022/12/21	7	20.91	7	20.88	21.20	0	14,297	0.00%
2022/12/20	4	21.68	2	21.48	21.30	2	13,524	0.01%
2022/12/19	13	22.43	4	22.29	21.95	9	12,881	0.07%
2022/12/16	5	24.88	8	25.21	24.35	-3	11,952	-0.03%
2022/12/15	1	25.20	1	25.05	25.05	0	11,357	0.00%
2022/12/14	3	25.08	0	0.00	25.10	3	11,272	0.03%
2022/12/13	42	25.12	41	24.66	24.55	1	11,092	0.01%
2022/12/12	1	24.40	1	24.65	24.70	0	10,847	0.00%
2022/12/09	2	24.75	10	24.76	24.60	-8	10,731	-0.07%
2022/12/08	6	24.08	4	24.10	24.45	2	10,503	0.02%
2022/12/07	4	24.70	6	24.67	24.70	-2	10,286	-0.02%
2022/12/06	9	24.35	9	24.18	23.90	0	9,962	0.00%
2022/12/05	5	24.57	4	24.83	23.70	1	9,692	0.01%
2022/12/02	8	24.01	11	23.84	23.90	-3	9,215	-0.03%
2022/12/01	5	23.63	2	23.45	23.40	3	9,159	0.03%
2022/11/30	27	23.36	29	23.36	23.25	-2	9,077	-0.02%
2022/11/29	2	23.25	1.2	23.12	23.35	0.8	8,974	0.01%
2022/11/28	2	23.35	3	23.43	23.40	-1	8,888	-0.01%
2022/11/25	36	23.86	47	23.59	23.55	-11	8,842	-0.12%
2022/11/24	18	23.33	19	23.76	23.65	-1	8,705	-0.01%
2022/11/23	22	24.92	2	24.73	24.70	20	8,353	0.24%
2022/11/22	24	24.39	28.1	24.45	24.70	-4.1	8,208	-0.05%
2022/11/21	4	23.93	1	23.80	24.10	3	7,856	0.04%
2022/11/18	1	23.20	7	23.54	23.45	-6	7,681	-0.08%
2022/11/17	8	23.01	3	23.05	23.10	5	7,551	0.07%
2022/11/16	3	23.45	3	23.70	23.45	0	7,380	0.00%
2022/11/14	0	0.00	4	23.44	23.40	-4	7,049	-0.06%
2022/11/11	1.2	22.73	17.4	22.79	23.15	-16.2	6,764	-0.24%
2022/11/10	5	22.55	3	22.47	22.50	2	6,583	0.03%
2022/11/09	3	22.15	2	22.20	22.30	1	6,459	0.02%
2022/11/08	10	21.70	1	21.50	21.50	9	6,284	0.14%
2022/11/07	6	21.66	15	21.78	22.05	-9	6,191	-0.15%
2022/11/04	15	21.31	15	21.28	21.50	0	6,007	0.00%
2022/11/03	2	20.38	2	20.45	20.45	0	5,758	0.00%
2022/11/02	2	21.05	1	20.80	20.80	1	5,641	0.02%
2022/11/01	1	20.80	31	21.02	21.00	-30	5,505	-0.54%
2022/10/31	2	20.90	7	20.81	20.40	-5	5,338	-0.09%
2022/10/28	4	20.68	30	20.66	20.55	-26	5,252	-0.50%
2022/10/27	32	19.94	19	20.00	20.40	13	5,038	0.26%
2022/10/26	1	19.50	3	19.47	19.40	-2	4,816	-0.04%
2022/10/25	2.1	19.47	13.1	19.36	19.45	-11	4,745	-0.23%
2022/10/24	4	19.40	46	19.37	19.25	-42	4,635	-0.91%
2022/10/21	10	19.33	1	19.00	18.95	9	4,517	0.20%
2022/10/20	5	18.90	3	19.55	19.50	2	4,402	0.05%
2022/10/19	12	19.56	7	19.78	19.30	5	4,063	0.12%
2022/10/18	6	19.18	1	19.25	19.25	5	3,832	0.13%
2022/10/13	10	17.40	0	0.00	17.05	10	3,498	0.29%
2022/10/12	0	0.00	12	18.18	18.20	-12	3,403	-0.35%
2022/10/11	1	18.85	0	0.00	18.55	1	3,320	0.03%
2022/10/07	12	18.95	12	18.89	18.95	0	3,236	0.00%
2022/10/06	6	18.98	1	19.10	18.70	5	3,172	0.16%
2022/10/05	20	18.85	2	18.93	18.90	18	3,097	0.58%
2022/10/04	6	18.45	0	0.00	18.85	6	2,969	0.20%
2022/10/03	33	17.45	21	18.08	18.30	12	2,724	0.44%
2022/09/30	18	17.00	8	17.20	17.45	10	2,535	0.39%
2022/09/29	0	0.00	2	17.10	17.00	-2	2,494	-0.08%
2022/09/28	0	0.00	2	16.70	16.55	-2	2,438	-0.08%
2022/09/26	5	16.65	2	16.70	16.55	3	2,390	0.13%
2022/09/22	1	16.95	5	16.85	17.20	-4	2,512	-0.16%
2022/09/14	1	16.75	0	0.00	16.75	1	2,923	0.03%
2022/09/12	12	16.93	0	0.00	17.15	12	3,052	0.39%
2022/09/07	6	16.60	0	0.00	16.50	6	3,131	0.19%
2022/09/06	1	16.95	0	0.00	17.00	1	3,108	0.03%
2022/09/02	4.1	17.15	0	0.00	17.20	4.1	3,222	0.13%
2022/09/01	0	0.00	5	17.15	17.20	-5	3,231	-0.15%
2022/08/30	3	17.30	0	0.00	17.50	3	3,228	0.09%
2022/08/29	1	17.65	0	0.00	17.30	1	3,217	0.03%
2022/08/26	1	18.10	6	18.05	18.10	-5	3,159	-0.16%
2022/08/23	4	17.70	0	0.00	17.70	4	3,255	0.12%
2022/08/19	3	18.05	20	17.83	18.10	-17	3,371	-0.50%
2022/08/18	17	17.96	15	17.85	17.95	2	3,393	0.06%
2022/08/17	15	18.03	0	0.00	18.10	15	3,409	0.44%
2022/08/16	0.1	18.10	5	17.90	17.90	-4.9	3,400	-0.14%
2022/08/15	1	18.00	0	0.00	18.10	1	3,412	0.03%
2022/08/12	5	17.78	0	0.00	18.00	5	3,409	0.15%
2022/07/22	0	0.00	2	17.60	17.50	-2	3,777	-0.05%
2022/07/21	0	0.00	1	17.65	17.60	-1	3,870	-0.03%
2022/07/19	0	0.00	1	17.70	17.75	-1	4,011	-0.02%
2022/07/18	5	17.20	0	0.00	17.50	5	4,037	0.12%
2022/07/13	0	0.00	15	17.07	17.10	-15	4,189	-0.36%
2022/07/12	12	16.91	22	16.95	16.60	-10	4,219	-0.24%
2022/07/11	0	0.00	34	17.66	17.35	-34	4,211	-0.81%
2022/07/07	5	17.15	0	0.00	17.65	5	4,239	0.12%
2022/07/06	9	17.46	8	17.48	17.20	1	4,347	0.02%
2022/07/05	5	17.80	9	17.90	17.90	-4	4,418	-0.09%
2022/07/04	0	0.00	5	17.35	17.60	-5	4,454	-0.11%
2022/07/01	11	17.64	11	17.40	17.05	0	4,541	0.00%
2022/06/30	20	17.83	10	17.75	17.85	10	4,509	0.22%
2022/06/29	0	0.00	15	18.48	18.55	-15	4,453	-0.34%
2022/06/28	1	18.80	5	19.25	18.75	-4	4,464	-0.09%
2022/06/27	10	21.08	0	0.00	21.10	10	4,418	0.23%
2022/06/23	2	20.15	0	0.00	20.10	2	4,442	0.05%
2022/06/21	0	0.00	2	19.95	20.70	-2	4,483	-0.04%
2022/06/14	1	21.05	0	0.00	21.30	1	4,881	0.02%
2022/06/06	1	22.30	0	0.00	22.25	1	5,922	0.02%
2022/06/02	0	0.00	1	22.30	22.25	-1	6,600	-0.02%
2022/05/31	0	0.00	5	22.80	22.80	-5	6,748	-0.07%
2022/05/27	0	0.00	5	21.56	21.60	-5	6,717	-0.07%
2022/05/26	0	0.00	1	21.35	20.90	-1	6,758	-0.01%
2022/05/25	1	21.30	0	0.00	21.15	1	6,769	0.01%
2022/05/20	0	0.00	1	21.05	21.10	-1	6,993	-0.01%
2022/05/18	0	0.00	2	21.25	21.25	-2	7,079	-0.03%
2022/05/17	5	20.80	0	0.00	20.80	5	7,100	0.07%
2022/05/16	1	20.70	3	20.65	20.65	-2	7,132	-0.03%
2022/05/13	5	20.65	0	0.00	20.55	5	7,217	0.07%
2022/05/12	1	20.20	0	0.00	20.20	1	7,256	0.01%
2022/05/11	4	20.79	0	0.00	20.65	4	7,254	0.06%
2022/05/10	5	21.08	4	20.93	21.20	1	7,253	0.01%
2022/05/09	10.4	21.60	0	0.00	21.50	10.4	7,309	0.14%
2022/04/29	1	22.50	0	0.00	22.45	1	7,590	0.01%
2022/04/28	2	22.05	0	0.00	22.00	2	7,718	0.03%
2022/04/27	3	21.75	0	0.00	21.70	3	7,767	0.04%
2022/04/26	4	22.65	0	0.00	22.55	4	7,797	0.05%
2022/04/25	2	22.75	0	0.00	22.75	2	7,828	0.03%
2022/04/22	0	0.00	1	23.30	23.50	-1	7,799	-0.01%
2022/04/21	2	23.78	1	23.70	23.75	1	7,871	0.01%
2022/04/18	1	23.10	0	0.00	23.10	1	7,845	0.01%
2022/04/12	1	24.00	3	24.00	24.00	-2	7,893	-0.03%
2022/04/11	9	24.87	5	24.83	24.75	4	7,825	0.05%
2022/04/07	1	24.80	3	24.95	24.60	-2	7,747	-0.03%
2022/04/06	8	25.40	1	25.15	25.45	7	7,688	0.09%
2022/04/01	5	25.25	6	25.28	25.50	-1	7,671	-0.01%
2022/03/31	1	25.45	0	0.00	25.20	1	7,687	0.01%
2022/03/30	3	25.80	1	25.85	25.75	2	7,653	0.03%
2022/03/29	12	25.60	1	25.60	25.70	11	7,636	0.14%
2022/03/28	8	24.89	1	24.95	25.00	7	7,604	0.09%
2022/03/25	1	25.30	0	0.00	25.30	1	7,626	0.01%
2022/03/24	0	0.00	31.3	25.34	25.40	-31.3	7,629	-0.41%
2022/03/23	3	25.75	4	25.83	25.75	-1	7,666	-0.01%
2022/03/22	2	25.45	1	25.55	25.45	1	7,605	0.01%
2022/03/21	6	25.50	7	25.47	25.50	-1	7,573	-0.01%
2022/03/18	3	25.05	99	24.95	25.50	-96	7,575	-1.27%
2022/03/17	1	24.90	1	24.85	24.80	0	7,437	0.00%
2022/03/16	1	24.30	0	0.00	24.30	1	7,507	0.01%
2022/03/15	4	24.58	3	24.45	24.30	1	7,440	0.01%
2022/03/14	107	24.66	5	24.61	24.70	102	7,381	1.38%	大買/鉅額交易
2022/03/11	9	24.49	4	24.79	24.50	5	7,372	0.07%
2022/03/10	2	24.03	1	24.10	24.10	1	7,183	0.01%
2022/03/08	286	23.98	252	23.53	23.40	34	6,901	0.49%	大買/大賣/
2022/03/07	0.3	22.55	2.3	22.56	22.80	-2	6,296	-0.03%
2022/03/03	0	0.00	1	23.55	23.60	-1	6,439	-0.02%
2022/03/02	2	23.65	2	23.60	23.65	0	6,537	0.00%
2022/03/01	0	0.00	17	23.26	23.45	-17	6,689	-0.25%
2022/02/24	8	22.78	2	22.55	22.70	6	6,924	0.09%
2022/02/22	10	23.27	0	0.00	23.15	10	7,200	0.14%
2022/02/21	7.3	23.77	43.3	23.67	23.70	-36	7,369	-0.49%
2022/02/15	3	22.57	0	0.00	22.50	3	8,320	0.04%
2022/02/14	2.3	23.15	2	23.05	22.90	0.3	8,915	0.00%
2022/02/09	0	0.00	6	24.16	24.05	-6	9,543	-0.06%
2022/02/07	6	23.22	0	0.00	23.75	6	9,520	0.06%
2022/01/25	2	23.20	0	0.00	23.10	2	9,610	0.02%
2022/01/24	5	23.41	2	23.58	23.65	3	9,596	0.03%
2022/01/21	3	24.52	5	24.80	24.35	-2	9,579	-0.02%
2022/01/20	2	25.40	0	0.00	25.45	2	9,499	0.02%
2022/01/19	2	24.93	0	0.00	25.20	2	9,477	0.02%
2022/01/18	1	24.70	4	24.73	24.65	-3	9,465	-0.03%
2022/01/17	3	24.40	0	0.00	25.00	3	9,508	0.03%
2022/01/14	10	24.96	0	0.00	24.90	10	9,633	0.10%
2022/01/13	3	25.50	1	25.60	25.40	2	9,643	0.02%
2022/01/11	0	0.00	3	25.82	25.65	-3	9,892	-0.03%
2022/01/10	1	25.75	1	25.55	25.80	0	10,008	0.00%
2022/01/06	3	25.95	0	0.00	25.90	3	10,269	0.03%
2022/01/05	3	26.10	0	0.00	26.05	3	10,345	0.03%
2022/01/04	7	26.22	0	0.00	26.20	7	10,473	0.07%
2021/12/30	3	26.82	7	26.93	26.75	-4	10,812	-0.04%
2021/12/29	0	0.00	23	26.90	26.75	-23	11,036	-0.21%
2021/12/28	1	26.85	0	0.00	26.75	1	11,273	0.01%
2021/12/27	0	0.00	1	26.80	26.75	-1	11,540	-0.01%
2021/12/24	0	0.00	10	26.60	26.60	-10	11,889	-0.08%
2021/12/23	2	26.65	2	26.75	26.55	0	12,089	0.00%
2021/12/22	1	26.50	4	26.50	26.40	-3	12,239	-0.02%
2021/12/21	1	25.60	0	0.00	26.10	1	12,467	0.01%
2021/12/20	10	26.33	0	0.00	26.00	10	12,613	0.08%
2021/12/17	2	25.93	0	0.00	25.80	2	12,888	0.02%
2021/12/16	5	25.46	1	25.45	25.50	4	13,033	0.03%
2021/12/14	6	25.98	7.1	25.60	25.60	-1.1	13,554	-0.01%
2021/12/13	0	0.00	0.3	26.10	26.05	-0.3	13,652	0.00%
2021/12/10	9	26.29	0	0.00	26.15	9	13,798	0.07%
2021/12/09	4	26.93	0	0.00	26.90	4	13,923	0.03%
2021/12/08	2	27.10	6	27.05	26.90	-4	14,150	-0.03%
2021/12/07	6	26.96	2	27.13	26.95	4	14,306	0.03%
2021/12/06	7	26.94	1	26.95	26.90	6	14,510	0.04%
2021/12/03	1	26.55	1	26.70	26.55	0	14,604	0.00%
2021/12/02	0.1	26.65	0	0.00	26.35	0.1	14,703	0.00%
2021/12/01	0	0.00	11.2	26.74	26.85	-11.2	14,853	-0.08%
2021/11/30	1	26.65	2	26.65	26.70	-1	14,958	-0.01%
2021/11/29	16.2	25.66	10	25.75	26.05	6.2	15,133	0.04%
2021/11/26	3	26.38	2	26.45	26.40	1	15,271	0.01%
2021/11/25	4.1	26.69	5	26.60	26.60	-0.9	15,658	-0.01%
2021/11/24	1.1	26.81	6	26.98	27.00	-5	15,961	-0.03%
2021/11/23	3	27.00	20	27.50	26.95	-17	16,079	-0.11%
2021/11/22	3	27.13	16	27.32	27.35	-13	16,256	-0.08%
2021/11/19	22	26.83	3	26.95	26.50	19	16,278	0.12%
2021/11/18	3	27.43	8	27.39	27.05	-5	16,436	-0.03%
2021/11/17	2	26.90	5	27.00	26.90	-3	16,658	-0.02%
2021/11/16	6	27.29	5	27.53	27.05	1	16,949	0.01%
2021/11/15	11	27.68	4	27.69	27.50	7	17,404	0.04%
2021/11/12	17	27.93	3	28.03	27.80	14	17,801	0.08%
2021/11/11	35	28.57	30	29.22	29.05	5	17,703	0.03%
2021/11/10	1	28.25	19	28.24	27.80	-18	17,393	-0.10%
2021/11/09	20.1	27.66	15	27.82	27.75	5.1	17,732	0.03%
2021/11/08	15	28.35	3	28.30	28.65	12	17,604	0.07%
2021/11/05	6.2	27.65	2	27.60	27.75	4.2	17,811	0.02%
2021/11/04	4	28.29	5	28.07	27.45	-1	18,290	-0.01%
2021/11/03	0	0.00	30	27.61	27.65	-30	18,493	-0.16%
2021/11/02	3	27.60	6	28.24	27.40	-3	18,915	-0.02%
2021/11/01	1	27.95	0	0.00	27.85	1	19,148	0.01%
2021/10/26	3	28.35	4	28.12	27.95	-1	20,168	-0.01%
2021/10/25	1	28.10	2	28.20	28.10	-1	20,599	0.00%
2021/10/22	0	0.00	1	27.30	27.20	-1	21,288	0.00%
2021/10/21	2	28.65	4	28.68	28.55	-2	22,008	-0.01%
2021/10/20	0	0.00	4	28.08	28.35	-4	22,615	-0.02%
2021/10/19	12	28.38	1	28.35	28.35	11	23,093	0.05%
2021/10/18	2	27.33	2	27.60	27.60	0	24,006	0.00%
2021/10/15	11	27.64	5	27.72	27.75	6	25,115	0.02%
2021/10/14	1	27.25	2	27.45	27.25	-1	25,970	0.00%
2021/10/13	2	26.65	0	0.00	26.40	2	27,156	0.01%
2021/10/12	1	26.80	1	27.15	27.10	0	28,949	0.00%
2021/10/08	3	27.63	1	27.55	27.50	2	29,958	0.01%
2021/10/07	3	27.85	4.3	27.77	27.75	-1.3	32,130	0.00%
2021/10/06	3	26.85	2	26.73	26.95	1	33,230	0.00%
2021/10/05	10	27.85	7.1	27.27	27.90	2.9	34,144	0.01%
2021/10/04	12	27.86	8	27.78	27.25	4	35,785	0.01%
2021/10/01	7	28.35	2.6	28.16	27.90	4.5	38,498	0.01%
2021/09/30	22.1	29.60	1	29.35	29.60	21.1	41,020	0.05%
2021/09/29	5	29.66	4	29.46	29.70	1	43,139	0.00%
2021/09/28	15	29.96	5	29.89	29.90	10	43,904	0.02%
2021/09/27	6	30.85	12	30.85	30.90	-6	45,468	-0.01%
2021/09/24	15	30.75	18	30.55	30.40	-3	49,160	-0.01%
2021/09/23	8	30.90	4	30.84	31.05	4	50,227	0.01%
2021/09/22	3	30.72	3	30.55	30.45	0	50,615	0.00%
2021/09/17	7	31.82	10	31.88	31.65	-3	51,348	-0.01%
2021/09/16	19.2	32.58	6.1	32.39	32.35	13.1	51,969	0.03%
2021/09/15	9	32.61	5.5	32.85	33.00	3.5	52,709	0.01%
2021/09/14	15	32.56	5	32.66	32.45	10	53,260	0.02%
2021/09/13	3	33.60	1	33.85	33.35	2	53,856	0.00%
2021/09/10	2	33.60	3	33.60	33.60	-1	54,444	0.00%
2021/09/09	7.1	33.48	1	33.15	33.35	6.1	54,851	0.01%
2021/09/08	3	34.67	15	34.28	34.15	-12	54,949	-0.02%
2021/09/07	15	34.65	19	34.37	34.20	-4	55,213	-0.01%
2021/09/06	6	35.09	23	34.43	34.00	-17	55,517	-0.03%
2021/09/03	7	35.79	7	35.92	35.80	0	55,875	0.00%
2021/09/02	20.1	35.54	10	35.55	35.25	10.1	56,773	0.02%
2021/09/01	8.2	36.31	8	36.46	35.90	0.2	57,014	0.00%
2021/08/31	17	36.39	9	36.13	36.05	8	57,241	0.01%
2021/08/30	38	37.10	24.2	36.92	37.65	13.9	58,326	0.02%
2021/08/27	9	35.72	26.2	36.01	35.80	-17.2	59,544	-0.03%
2021/08/26	15	34.88	11	35.15	35.05	4	60,998	0.01%
2021/08/25	11	34.15	12	34.83	34.95	-1	62,475	0.00%
2021/08/24	20	34.49	13	34.87	34.70	7	63,137	0.01%
2021/08/23	19.2	34.07	16	34.17	34.55	3.2	64,805	0.00%
2021/08/20	18	32.45	10	32.14	32.35	8	65,756	0.01%
2021/08/19	31.3	32.89	30	31.99	31.55	1.3	66,043	0.00%
2021/08/18	67.3	32.89	54	33.20	34.40	13.3	65,847	0.02%
2021/08/17	4.3	33.36	8	32.76	32.45	-3.7	66,268	-0.01%
2021/08/16	2	34.35	4	34.78	34.95	-2	66,948	0.00%
2021/08/13	11	35.92	9	35.74	34.45	2	67,784	0.00%
2021/08/12	3.1	36.95	3	37.27	37.25	0.1	68,500	0.00%
2021/08/11	10	37.04	8.1	37.02	37.20	1.9	70,010	0.00%
2021/08/10	7	38.48	2	38.25	37.70	5	70,882	0.01%
2021/08/09	6	39.23	8.2	39.38	39.15	-2.2	71,589	0.00%
2021/08/06	8	38.86	67.1	39.49	38.55	-59.1	72,737	-0.08%
2021/08/05	7	38.50	2	38.28	38.15	5	74,155	0.01%
2021/08/04	9	39.19	13	39.00	39.30	-4	75,459	-0.01%
2021/08/03	5	38.68	0	0.00	39.15	5	79,185	0.01%
2021/08/02	8	38.92	10	38.87	39.30	-2	80,611	0.00%
2021/07/30	10	38.93	7	38.55	38.10	3	82,086	0.00%
2021/07/29	21	38.92	8	38.54	39.50	13	83,693	0.02%
2021/07/28	61	37.40	4	37.64	37.20	57	84,373	0.07%
2021/07/27	20.2	39.55	26	39.67	38.30	-5.9	84,998	-0.01%
2021/07/26	14	40.54	7	41.15	40.50	7	85,907	0.01%
2021/07/23	8.1	41.82	26	41.94	42.15	-17.9	87,229	-0.02%
2021/07/22	30	42.18	16	42.52	41.20	14	87,746	0.02%
2021/07/21	23.5	44.04	28	43.85	44.00	-4.5	87,965	-0.01%
2021/07/20	21.1	43.98	12	44.23	43.35	9.1	87,506	0.01%
2021/07/19	54	46.67	50	46.89	45.80	4	87,340	0.00%
2021/07/16	84.3	45.56	77	45.46	46.00	7.3	88,075	0.01%
2021/07/15	31.1	42.75	21.6	42.59	43.20	9.5	87,269	0.01%
2021/07/14	81.1	43.71	98.3	43.15	43.40	-17.1	86,777	-0.02%
2021/07/13	53.5	41.79	51	41.43	40.90	2.5	85,764	0.00%
2021/07/12	58.2	41.12	67.1	41.19	40.45	-8.8	85,557	-0.01%
2021/07/09	43	40.19	22.1	40.05	39.20	20.9	84,845	0.02%
2021/07/08	102.2	42.13	116.2	42.42	43.10	-14	83,403	-0.02%	大買/大賣/
2021/07/07	102.6	40.47	164	40.27	40.30	-61.5	81,113	-0.08%	大買/大賣/
2021/07/06	74	39.24	137.4	39.48	40.25	-63.4	78,677	-0.08%	大賣/
2021/07/05	130	37.36	132	36.73	36.60	-2	76,522	0.00%	大買/大賣/
2021/07/02	54.1	38.29	111	37.47	37.35	-56.9	75,877	-0.07%	大賣/
2021/07/01	267.2	39.09	101.2	39.34	37.70	166	74,873	0.22%	大買/大賣/鉅額交易
2021/06/30	15	36.81	44	36.79	37.40	-29	72,054	-0.04%
2021/06/29	9	34.42	11	34.57	34.00	-2	70,931	0.00%
2021/06/28	30	34.67	28	34.77	35.20	2	70,449	0.00%
2021/06/25	39.2	33.90	63	34.12	34.55	-23.8	69,656	-0.03%
2021/06/24	25	33.30	26	33.72	33.10	-1	68,905	0.00%
2021/06/23	1	32.25	8	32.88	33.05	-7	67,978	-0.01%
2021/06/22	26.3	32.51	14	32.80	32.20	12.3	67,294	0.02%
2021/06/21	15	30.97	24.3	31.13	30.80	-9.3	66,446	-0.01%
2021/06/18	14	32.67	10.2	32.94	32.50	3.9	65,645	0.01%
2021/06/17	13.1	33.26	7	33.10	33.35	6.1	65,077	0.01%
2021/06/16	11.1	33.76	2	34.25	33.15	9.1	64,723	0.01%
2021/06/15	10.1	33.69	5	33.95	34.20	5.1	64,394	0.01%
2021/06/11	8.2	33.91	21	33.73	33.50	-12.9	64,026	-0.02%
2021/06/10	22	33.49	11.2	33.25	34.25	10.9	63,629	0.02%
2021/06/09	17	34.48	6	34.43	34.45	11	62,836	0.02%
2021/06/08	14	35.44	1	36.10	35.30	13	62,526	0.02%
2021/06/07	42	36.44	64.1	35.59	35.50	-22.1	62,135	-0.04%
2021/06/04	200.3	36.73	202.1	37.06	36.75	-1.8	60,710	0.00%	大買/大賣/
2021/06/03	26.1	36.97	66	36.61	36.40	-39.9	59,195	-0.07%
2021/06/02	59.3	35.07	29	35.32	35.30	30.3	57,617	0.05%
2021/06/01	34	33.66	26	33.68	33.75	8	56,057	0.01%
2021/05/31	142	34.20	102.2	34.65	32.90	39.9	55,610	0.07%	大買/大賣/
2021/05/28	25	31.22	93.1	31.97	32.45	-68.1	54,011	-0.13%
2021/05/27	30	29.84	1	29.75	29.50	29	53,045	0.05%
2021/05/26	11	30.02	7	30.41	30.40	4	52,601	0.01%
2021/05/25	31.3	30.01	42.1	30.26	30.45	-10.9	52,218	-0.02%
2021/05/24	85	30.10	49	30.31	29.55	36	51,465	0.07%
2021/05/21	19	28.39	22.3	28.75	29.65	-3.3	50,876	-0.01%
2021/05/20	21	27.89	9	27.82	27.80	12	49,833	0.02%
2021/05/19	37	29.75	29	29.50	29.50	8	48,816	0.02%
2021/05/18	22	27.89	14	28.16	28.40	8	47,309	0.02%
2021/05/17	12	26.12	20	26.35	25.85	-8	46,170	-0.02%
2021/05/14	45.1	30.06	49	30.24	28.70	-3.9	45,017	-0.01%
2021/05/13	23	32.24	24	32.23	31.85	-1	43,600	0.00%
2021/05/12	27.1	37.67	37	38.00	35.35	-9.9	41,823	-0.02%
2021/05/11	139.3	38.49	104.1	38.71	39.25	35.2	40,308	0.09%	大買/大賣/
2021/05/10	20	35.74	43.3	36.28	36.95	-23.3	36,557	-0.06%
2021/05/07	98	33.60	73.1	32.90	33.60	24.9	34,999	0.07%
2021/05/06	64	33.44	95	34.09	34.75	-31	33,381	-0.09%
2021/05/05	28.6	31.74	43	31.73	31.60	-14.4	31,406	-0.05%
2021/05/04	37.4	31.83	47.5	32.64	31.05	-10.1	30,336	-0.03%
2021/05/03	48.1	35.08	49	35.59	34.45	-0.9	29,190	0.00%
2021/04/29	56	33.81	15	33.72	33.85	41	27,591	0.15%
2021/04/28	26	31.71	38	31.75	32.85	-12	25,761	-0.05%
2021/04/27	39	29.71	50.7	30.19	29.90	-11.7	24,932	-0.05%
2021/04/26	14	28.77	30	28.78	28.80	-16	23,814	-0.07%
2021/04/23	22	27.80	16	28.03	28.00	6	23,299	0.03%
2021/04/22	84.5	29.40	59	29.03	28.10	25.5	22,716	0.11%
2021/04/21	27	27.60	30	26.74	28.35	-3	20,821	-0.01%
2021/04/20	29	25.27	30	25.51	25.80	-1	20,179	0.00%
2021/04/19	26	26.26	4	26.44	26.30	22	19,834	0.11%
2021/04/16	15	24.22	6	24.31	24.85	9	18,680	0.05%
2021/04/15	7.5	22.93	3	23.80	23.15	4.5	17,919	0.03%
2021/04/14	0	0.00	25.2	22.40	23.10	-25.2	17,842	-0.14%
2021/04/13	5	22.75	12	22.88	22.35	-7	17,969	-0.04%
2021/04/12	45	22.43	5	22.27	22.30	40	18,304	0.22%
2021/04/09	3	21.52	1	21.60	21.60	2	19,133	0.01%
2021/04/08	6	21.88	161	21.65	21.90	-155	19,641	-0.79%	大賣/鉅額交易
2021/04/07	33	22.29	127	22.01	21.80	-94	19,431	-0.48%	大賣/
2021/04/06	266	22.33	20	22.01	22.40	246	18,723	1.31%	大買/鉅額交易
2021/04/01	12	20.51	10	20.42	20.40	2	17,819	0.01%
2021/03/31	2	20.00	34	19.99	19.90	-32	17,789	-0.18%
2021/03/30	7	20.06	0	0.00	19.80	7	17,743	0.04%
2021/03/29	2	19.63	1	19.75	19.65	1	17,588	0.01%
2021/03/25	1	19.55	1	19.35	19.15	0	18,091	0.00%
2021/03/24	0	0.00	1	19.05	19.05	-1	18,403	-0.01%
2021/03/23	1	19.15	0	0.00	19.15	1	19,070	0.01%
2021/03/22	1	19.15	2	19.55	19.50	-1	19,916	-0.01%
2021/03/19	2	19.15	1	19.15	19.15	1	20,370	0.00%
2021/03/18	1	19.20	1	19.40	19.60	0	20,565	0.00%
2021/03/17	0	0.00	22	19.34	19.20	-22	20,635	-0.11%
2021/03/16	8	19.41	28	19.41	19.30	-20	20,825	-0.10%
2021/03/15	2	19.90	2	20.10	19.85	0	20,802	0.00%
2021/03/12	2	20.48	2	20.00	20.45	0	20,736	0.00%
2021/03/11	5	19.95	20	19.90	19.85	-15	21,177	-0.07%
2021/03/10	4	19.93	0.3	20.05	19.80	3.7	21,575	0.02%
2021/03/09	5	19.80	0	0.00	20.20	5	21,528	0.02%
2021/03/05	52	19.66	1	20.00	19.55	51	21,721	0.23%
2021/03/04	12	19.99	5	20.25	20.00	7	22,034	0.03%
2021/03/03	4	19.90	13	19.92	20.30	-9	22,040	-0.04%
2021/03/02	28	20.14	1	19.20	19.20	27	21,870	0.12%
2021/02/26	0	0.00	7	19.99	20.00	-7	21,713	-0.03%
2021/02/25	1	19.80	1.1	19.84	19.75	-0.1	21,632	0.00%
2021/02/24	13.1	19.68	13	19.24	19.55	0.1	21,778	0.00%
2021/02/23	4	19.55	6	19.73	19.45	-2	21,815	-0.01%
2021/02/22	0	0.00	2	18.58	18.75	-2	21,543	-0.01%
2021/02/19	2	18.00	0	0.00	18.35	2	21,611	0.01%
2021/02/18	2	18.10	7	18.04	18.20	-5	21,752	-0.02%
2021/02/17	6	17.49	3	17.65	17.80	3	21,638	0.01%
2021/02/04	1	16.90	5	16.94	16.95	-4	21,628	-0.02%
2021/02/03	4	16.75	4	16.90	16.90	0	21,813	0.00%
2021/02/01	8	16.22	11	16.24	16.20	-3	22,245	-0.01%
2021/01/29	0	0.00	1	16.20	15.95	-1	22,281	0.00%
2021/01/28	5	16.19	1	16.25	16.20	4	22,604	0.02%
2021/01/27	0	0.00	0.5	16.80	16.75	-0.5	22,495	0.00%
2021/01/26	5	17.13	1	17.45	17.00	4	22,473	0.02%
2021/01/25	6	16.98	5	17.27	17.80	1	22,321	0.00%
2021/01/22	2.1	17.02	6	17.24	17.30	-4	22,079	-0.02%
2021/01/21	0	0.00	5	16.60	16.80	-5	21,889	-0.02%
2021/01/20	5	16.69	0	0.00	16.70	5	21,739	0.02%
2021/01/19	13	17.74	27	17.87	17.60	-14	21,508	-0.07%
2021/01/18	21	17.63	6	17.00	17.25	15	21,354	0.07%
2021/01/15	3	17.52	6	17.65	17.65	-3	21,092	-0.01%
2021/01/14	2	18.08	0	0.00	18.10	2	20,839	0.01%
2021/01/13	14	18.55	37	18.28	18.55	-23	20,723	-0.11%
2021/01/12	8	17.75	0	0.00	17.45	8	20,302	0.04%
2021/01/11	9.2	18.17	9	18.39	18.30	0.2	19,988	0.00%
2021/01/08	25	18.20	2.1	18.14	18.30	22.9	19,855	0.12%
2021/01/07	11	19.05	2	19.08	18.85	9	19,546	0.05%
2021/01/06	3	20.80	16	20.02	19.45	-13	19,415	-0.07%
2021/01/05	21	21.01	48	20.86	20.60	-27	18,858	-0.14%
2021/01/04	46	20.73	14.1	20.95	21.45	31.9	18,153	0.18%
2020/12/31	65	19.10	36	19.36	19.50	29	16,888	0.17%
2020/12/30	10	18.60	10	18.63	18.55	0	16,215	0.00%
2020/12/29	2	18.45	0	0.00	18.40	2	16,150	0.01%
2020/12/28	1	18.40	19	18.32	18.65	-18	15,974	-0.11%
2020/12/25	6	17.98	30.1	18.05	18.10	-24.1	15,916	-0.15%
2020/12/24	2	18.23	3	18.12	18.10	-1	15,701	-0.01%
2020/12/23	5	18.20	0	0.00	18.30	5	15,699	0.03%
2020/12/22	30	19.09	9	18.70	18.45	21	15,730	0.13%
2020/12/21	16	19.27	22	19.25	19.00	-6	15,633	-0.04%
2020/12/18	2	19.10	23	19.37	18.80	-21	15,354	-0.14%
2020/12/17	30	19.07	10	18.96	19.20	20	15,254	0.13%
2020/12/16	6.2	18.56	8	18.70	18.85	-1.9	14,647	-0.01%
2020/12/15	5	18.35	29	17.82	17.65	-24	13,861	-0.17%
2020/12/14	24	17.92	5	17.92	17.90	19	13,673	0.14%
2020/12/11	0	0.00	1	17.05	17.10	-1	13,454	-0.01%
2020/12/10	7	17.72	20	17.71	17.45	-13	13,349	-0.10%
2020/12/09	6	17.56	41	17.45	17.70	-35	13,274	-0.26%
2020/12/08	5	17.87	1	17.90	17.80	4	13,711	0.03%
2020/12/07	58	18.41	58	18.13	17.90	0	14,576	0.00%
2020/12/04	12	18.10	7	18.09	18.40	5	14,060	0.04%
2020/12/03	2	17.65	4.5	17.34	17.25	-2.5	13,758	-0.02%
2020/12/02	2	17.53	11	17.61	17.45	-9	14,226	-0.06%
2020/12/01	25	17.48	12	17.42	17.30	13	15,026	0.09%
2020/11/30	4	18.15	4	17.84	17.95	0	15,421	0.00%
2020/11/27	3	17.08	12	16.88	17.10	-9	14,937	-0.06%
2020/11/26	4	16.35	5	16.20	16.55	-1	14,561	-0.01%
2020/11/25	11	15.95	1	16.00	15.95	10	14,366	0.07%
2020/11/24	5	15.40	0	0.00	15.40	5	14,158	0.04%
2020/11/23	21	15.98	19	15.80	15.80	2	14,101	0.01%
2020/11/20	5	15.50	2	15.63	15.95	3	13,860	0.02%
2020/11/19	8	15.51	5	15.71	15.30	3	13,751	0.02%
2020/11/18	7	14.97	3	15.25	15.25	4	13,508	0.03%
2020/11/17	2	14.53	4	14.85	15.20	-2	13,350	-0.01%
2020/11/16	4	14.40	7	14.23	14.35	-3	13,322	-0.02%
2020/11/12	10	14.48	4	14.33	14.05	6	14,458	0.04%
2020/11/11	8	14.55	2	14.30	14.60	6	14,343	0.04%
2020/11/10	30	14.24	22	13.89	14.10	8	14,122	0.06%
2020/11/09	6	13.93	5	13.83	13.80	1	13,705	0.01%
2020/11/06	11.1	13.51	4	13.54	13.55	7.1	13,784	0.05%
2020/11/05	0	0.00	4	13.25	13.15	-4	14,373	-0.03%
2020/11/04	0	0.00	10	12.80	12.90	-10	13,909	-0.07%
2020/11/03	10	12.95	6	12.85	12.95	4	13,849	0.03%
2020/10/29	1	12.45	0	0.00	12.50	1	13,725	0.01%
2020/10/28	2	12.65	0	0.00	12.65	2	13,696	0.01%
2020/10/26	2.5	12.98	3	13.00	13.00	-0.5	13,625	0.00%
2020/10/23	1	12.90	0	0.00	12.75	1	13,538	0.01%
2020/10/21	3	12.77	3	12.90	13.00	0	13,566	0.00%
2020/10/20	1	12.90	1	12.65	12.80	0	13,480	0.00%
2020/10/16	7	12.89	4	12.95	12.80	3	13,626	0.02%
2020/10/15	1	13.00	1	12.95	12.95	0	13,638	0.00%
2020/10/14	14	13.10	19	13.15	13.15	-5	13,563	-0.04%
2020/10/13	0	0.00	10	12.68	12.70	-10	13,351	-0.07%
2020/10/12	21	13.04	11	13.02	13.00	10	13,575	0.07%
2020/10/07	1	12.45	13	12.45	12.45	-12	13,165	-0.09%
2020/10/06	15	12.51	0	0.00	12.40	15	13,133	0.11%
2020/10/05	0	0.00	1	12.30	12.30	-1	13,053	-0.01%
2020/09/30	3	12.20	13	12.37	12.15	-10	13,063	-0.08%
2020/09/29	6	12.01	17	12.17	12.10	-11	13,097	-0.08%
2020/09/28	12	12.24	7	12.20	12.30	5	13,057	0.04%
2020/09/25	7	12.32	8	12.12	11.70	-1	12,950	-0.01%
2020/09/24	1	12.00	0	0.00	11.95	1	12,775	0.01%
2020/09/23	0	0.00	3	13.00	12.75	-3	12,534	-0.02%
2020/09/22	2	13.13	10	13.20	13.00	-8	12,447	-0.06%
2020/09/21	11	13.09	11	12.95	12.95	0	12,159	0.00%
2020/09/18	1	13.25	2	13.35	13.30	-1	12,205	-0.01%
2020/09/17	2	13.40	3	13.33	13.40	-1	12,090	-0.01%
2020/09/16	0	0.00	7	12.94	12.90	-7	12,016	-0.06%
2020/09/15	2	13.13	9	13.05	13.10	-7	11,942	-0.06%
2020/09/14	3	12.95	1	13.20	13.05	2	11,917	0.02%
2020/09/11	2	13.33	3	13.00	13.00	-1	11,714	-0.01%
2020/09/10	21	13.10	36	13.25	13.55	-15	11,146	-0.13%
2020/09/09	3	12.42	0	0.00	12.35	3	10,095	0.03%
2020/09/08	3	12.50	0	0.00	12.45	3	10,085	0.03%
2020/09/07	10	12.94	6	12.83	12.90	4	9,906	0.04%
2020/09/04	5	12.75	8	12.99	13.00	-3	9,420	-0.03%
2020/09/03	11	12.32	2	12.30	12.35	9	8,686	0.10%
2020/09/01	0	0.00	4	11.40	11.45	-4	7,892	-0.05%
2020/08/31	3	11.57	4	11.58	11.50	-1	7,953	-0.01%
2020/08/27	4	11.48	6	11.29	11.20	-2	8,025	-0.02%
2020/08/26	0	0.00	1	11.15	11.15	-1	7,870	-0.01%
2020/08/25	1	11.10	1	11.60	11.05	0	7,801	0.00%
2020/08/24	2	10.98	1	11.10	11.00	1	7,610	0.01%
2020/08/21	41	11.05	20	11.05	10.90	21	7,552	0.28%
2020/08/20	5	11.22	19	11.43	10.80	-14	7,453	-0.19%
2020/08/19	9	11.92	2	12.05	11.65	7	7,098	0.10%
2020/08/18	18	11.46	13	11.49	11.55	5	6,292	0.08%
2020/08/14	20	10.48	2	10.50	10.55	18	5,691	0.32%
2020/08/12	0	0.00	5	10.55	10.45	-5	5,612	-0.09%
2020/08/11	24	10.86	26	11.03	11.15	-2	5,261	-0.04%
2020/08/10	10	10.15	0	0.00	10.15	10	4,411	0.23%
2020/08/05	5	10.20	0	0.00	10.20	5	4,362	0.11%
2020/08/04	0	0.00	1	9.97	9.97	-1	4,315	-0.02%
2020/08/03	0	0.00	5	10.05	9.93	-5	4,318	-0.12%
2020/07/30	5	10.15	0	0.00	10.00	5	4,321	0.12%
2020/07/28	1	9.83	0	0.00	9.75	1	4,242	0.02%
2020/07/27	10	10.00	8	10.00	9.90	2	4,214	0.05%
2020/07/24	0	0.00	1	10.10	10.15	-1	4,202	-0.02%
2020/07/23	1	10.50	0	0.00	10.40	1	4,152	0.02%
2020/07/22	1	10.50	1	10.79	10.70	0	4,109	0.00%
2020/07/21	0	0.00	10	10.25	10.35	-10	3,887	-0.26%
2020/07/17	0	0.00	41	10.00	10.10	-41	3,781	-1.08%
2020/07/16	49	10.44	5	10.35	10.40	44	3,745	1.17%
2020/07/14	0.1	9.88	0	0.00	9.85	0.1	3,438	0.00%
2020/06/29	10	10.15	0	0.00	9.94	10	3,234	0.31%
2020/06/23	4	10.20	0	0.00	10.10	4	3,035	0.13%
2020/06/19	0	0.00	2	9.98	9.94	-2	2,746	-0.07%
2020/06/17	1	10.15	0	0.00	10.10	1	2,645	0.04%
2020/06/15	2	10.35	0	0.00	10.20	2	2,635	0.08%
2020/06/12	1	9.91	2	9.71	9.84	-1	2,487	-0.04%
2020/06/11	1	10.40	0	0.00	10.05	1	2,469	0.04%
2020/06/10	14	10.60	10	10.75	10.85	4	2,356	0.17%
2020/06/05	11	10.24	10	10.15	10.30	1	2,089	0.05%
2020/06/04	20	10.25	20	10.35	10.35	0	1,993	0.00%
2020/05/21	0	0.00	10	8.91	8.91	-10	1,698	-0.59%
2020/05/14	0	0.00	7	8.72	8.71	-7	1,661	-0.42%
2020/05/12	7	8.85	0	0.00	8.82	7	1,659	0.42%
2020/05/11	10	9.00	0	0.00	8.96	10	1,648	0.61%
2020/04/17	0	0.00	10	8.94	8.59	-10	1,569	-0.64%
2020/04/16	10	8.57	0	0.00	8.54	10	1,538	0.65%
2020/04/15	10	8.64	10	8.84	8.79	0	1,527	0.00%
2020/04/14	0	0.00	5	8.47	8.55	-5	1,509	-0.33%
2020/04/13	0	0.00	5	8.47	8.41	-5	1,507	-0.33%
2020/03/23	0	0.00	20	6.74	6.87	-20	1,533	-1.30%
2020/03/19	0	0.00	2	6.64	6.53	-2	1,515	-0.13%
2020/03/11	1	9.60	0	0.00	9.50	1	1,190	0.08%
2020/03/09	2	9.79	0	0.00	9.76	2	1,156	0.17%
2020/03/02	0	0.00	2	9.99	10.05	-2	1,122	-0.18%
2020/02/27	5	10.10	4	10.05	10.15	1	1,105	0.09%
2020/02/25	2	10.25	0	0.00	10.20	2	1,078	0.19%
2020/02/21	1	10.40	0	0.00	10.45	1	1,088	0.09%
2020/02/20	10	10.40	0	0.00	10.35	10	1,134	0.88%
2020/02/17	0	0.00	1	10.20	10.15	-1	1,182	-0.08%
2020/02/03	0	0.00	2	10.05	10.05	-2	1,228	-0.16%
2020/01/30	1	10.85	0	0.00	10.35	1	1,211	0.08%
2020/01/13	0	0.00	1	11.30	11.35	-1	1,254	-0.08%
2019/12/31	1	11.40	0	0.00	11.40	1	1,313	0.08%
2019/11/08	0	0.00	1	11.75	11.80	-1	1,130	-0.09%
2019/11/06	1	11.75	0	0.00	11.75	1	1,114	0.09%
2019/11/05	0	0.00	3	11.75	11.80	-3	1,122	-0.27%
2019/10/09	1	11.55	0	0.00	11.50	1	1,050	0.10%
2019/10/07	1	11.60	0	0.00	11.65	1	1,073	0.09%
2019/10/04	0	0.00	10	11.55	11.55	-10	1,112	-0.90%
2019/10/01	10	11.73	0	0.00	11.70	10	1,185	0.84%
2019/09/27	2	11.70	0	0.00	11.65	2	1,188	0.17%
2019/09/26	80	11.95	80	11.89	11.90	0	1,163	0.00%
2019/09/20	10	12.00	0	0.00	12.10	10	1,171	0.85%
2019/09/19	0	0.00	10	11.95	12.00	-10	1,166	-0.86%
2019/09/16	10	11.95	4	12.00	11.95	6	1,183	0.51%
2019/09/11	0	0.00	1	11.90	11.80	-1	1,199	-0.08%
2019/09/09	0	0.00	2	11.95	11.95	-2	1,200	-0.17%
2019/08/19	2	11.60	0	0.00	11.60	2	1,219	0.16%
2019/08/06	0	0.00	1	11.70	11.85	-1	1,273	-0.08%
2019/07/16	3	12.55	0	0.00	12.50	3	1,374	0.22%
2019/07/10	0	0.00	16	12.25	12.45	-16	1,668	-0.96%
2019/07/01	12	12.20	0	0.00	12.25	12	1,972	0.61%
2019/06/26	5	12.06	1	12.00	12.00	4	1,980	0.20%
2019/06/21	0	0.00	0.1	11.95	11.95	-0.1	1,977	0.00%
2019/06/13	2	11.95	0	0.00	11.95	2	1,986	0.10%
2019/06/05	0	0.00	3	12.15	12.15	-3	2,029	-0.15%
2019/06/04	0	0.00	10	12.15	12.15	-10	2,033	-0.49%
2019/05/29	0	0.00	3	12.30	12.20	-3	2,030	-0.15%
2019/05/27	2	12.25	0	0.00	12.20	2	2,036	0.10%
2019/05/24	1	12.10	0	0.00	12.05	1	2,068	0.05%
2019/05/15	1	11.85	0	0.00	12.10	1	2,131	0.05%
2019/05/09	0	0.00	1	12.15	12.05	-1	2,035	-0.05%
2019/05/07	0	0.00	1	12.20	12.25	-1	2,008	-0.05%
2019/05/02	0	0.00	9	12.29	12.25	-9	1,957	-0.46%
2019/04/25	0	0.00	4	12.30	12.25	-4	1,934	-0.21%
2019/04/22	0	0.00	8	12.25	12.30	-8	1,892	-0.42%
2019/04/19	10	12.25	0	0.00	12.20	10	1,867	0.54%
2019/04/17	3	12.10	0	0.00	12.05	3	1,794	0.17%
2019/04/16	6	12.30	10	12.40	12.25	-4	1,647	-0.24%
2019/04/15	11	12.61	0	0.00	12.20	11	1,533	0.72%
2019/04/12	11	12.85	6	13.00	12.65	5	1,337	0.37%
2019/04/10	0	0.00	3	13.50	13.65	-3	1,136	-0.26%
2019/04/02	0	0.00	0.1	13.60	13.70	-0.1	1,116	-0.01%
2019/03/29	6	13.75	0	0.00	13.75	6	1,105	0.54%
2019/03/26	1	13.50	0	0.00	13.50	1	1,124	0.09%
2019/03/25	10	13.53	0	0.00	13.50	10	1,127	0.89%
2019/03/18	0	0.00	2	13.93	13.90	-2	1,063	-0.19%
2019/02/25	0	0.00	2	13.80	13.90	-2	1,024	-0.20%
2019/01/21	1	13.00	0	0.00	13.00	1	924	0.11%
2018/12/24	1	13.05	0	0.00	13.05	1	1,187	0.08%
2018/12/19	3	13.42	0	0.00	13.40	3	1,160	0.26%
2018/12/18	0	0.00	1	13.55	13.35	-1	1,170	-0.09%
2018/12/14	0	0.00	1	13.65	13.80	-1	1,173	-0.09%
2018/12/11	1	13.65	0	0.00	13.55	1	1,203	0.08%
2018/12/05	1	13.95	0	0.00	14.00	1	1,221	0.08%
2018/11/21	1	13.55	0	0.00	13.50	1	1,256	0.08%
2018/11/12	2	13.75	0	0.00	13.65	2	1,263	0.16%
2018/11/08	2	13.75	0	0.00	13.80	2	1,286	0.16%
2018/11/07	3	13.30	5	13.40	13.35	-2	1,281	-0.16%
2018/11/02	10	13.40	0	0.00	13.55	10	1,297	0.77%
2018/11/01	1	13.30	0	0.00	13.40	1	1,294	0.08%
2018/10/29	1	13.00	0	0.00	13.05	1	1,302	0.08%
2018/10/25	1	13.05	0	0.00	13.00	1	1,337	0.07%
2018/08/10	5	16.90	0	0.00	16.85	5	2,090	0.24%
2018/08/09	0	0.00	9	17.00	16.95	-9	2,102	-0.43%
2018/08/06	20	17.00	0	0.00	16.80	20	2,267	0.88%
2018/07/11	0	0.00	12	16.20	16.05	-12	2,948	-0.41%
2018/07/04	1	16.10	0	0.00	15.90	1	3,321	0.03%
2018/07/03	0	0.00	5	16.30	16.30	-5	3,299	-0.15%
2018/07/02	9	16.70	0	0.00	16.60	9	3,306	0.27%
2018/06/26	1	16.85	1	16.80	16.85	0	3,549	0.00%
2018/06/25	0	0.00	2	17.05	17.00	-2	3,525	-0.06%
2018/06/20	1	17.20	0	0.00	17.30	1	3,542	0.03%
2018/06/19	1	17.55	0	0.00	17.55	1	3,528	0.03%
2018/06/15	8	17.69	0	0.00	17.65	8	3,523	0.23%
2018/06/08	1	17.65	0	0.00	17.75	1	3,563	0.03%
2018/05/28	1	17.75	0	0.00	17.80	1	3,538	0.03%
2018/05/23	1	18.15	0	0.00	18.25	1	3,659	0.03%
2018/05/22	5	18.60	0	0.00	18.55	5	3,645	0.14%
2018/05/14	0	0.00	19	19.78	19.65	-19	3,849	-0.49%
2018/05/11	0	0.00	7	18.90	18.85	-7	3,808	-0.18%
2018/04/30	0	0.00	2	19.75	19.90	-2	4,185	-0.05%
2018/04/27	2	19.05	0	0.00	19.20	2	4,185	0.05%
2018/04/26	8	18.82	0	0.00	18.70	8	4,253	0.19%
2018/04/24	4	19.53	1	19.85	18.95	3	4,450	0.07%
2018/04/20	3	19.83	1	20.10	20.25	2	4,436	0.05%
2018/04/18	0	0.00	1	19.80	19.80	-1	4,407	-0.02%
2018/04/17	10	19.50	5	19.70	19.50	5	4,417	0.11%
2018/04/16	0	0.00	3	19.30	19.50	-3	4,581	-0.07%
2018/04/13	10	19.58	30	19.59	19.50	-20	4,631	-0.43%
2018/04/12	0	0.00	4	19.70	19.70	-4	4,837	-0.08%
2018/04/11	5	18.72	11	19.67	19.40	-6	4,830	-0.12%
2018/04/10	1	18.60	3	18.40	18.40	-2	4,814	-0.04%
2018/04/09	2	18.70	0	0.00	18.45	2	5,011	0.04%
2018/04/03	2	18.30	0	0.00	18.30	2	5,067	0.04%
2018/03/31	8	18.61	2	18.68	18.75	6	5,749	0.10%
2018/03/19	0	0.00	3	17.85	17.75	-3	6,728	-0.04%
2018/03/12	15	17.35	0	0.00	17.35	15	7,721	0.19%
2018/03/09	0	0.00	1	17.60	17.50	-1	7,867	-0.01%
2018/03/08	1	17.05	0	0.00	17.30	1	8,177	0.01%
2018/03/07	3	17.00	0	0.00	16.75	3	8,448	0.04%
2018/02/12	0	0.00	2	17.05	17.35	-2	8,496	-0.02%
2018/02/09	30	17.36	30	17.10	17.20	0	8,495	0.00%
2018/02/08	1	17.40	0	0.00	17.45	1	8,576	0.01%
2018/02/07	15	17.60	0	0.00	17.30	15	8,562	0.18%
2018/02/06	1	16.85	0	0.00	16.65	1	8,508	0.01%
2018/02/02	1	19.15	0	0.00	19.20	1	8,421	0.01%
2018/01/26	9	20.37	0	0.00	20.05	9	8,167	0.11%
2018/01/25	6	20.53	0	0.00	20.80	6	8,081	0.07%
2018/01/24	10	20.60	0	0.00	20.60	10	8,025	0.12%
2018/01/19	0	0.00	4	20.25	20.30	-4	7,847	-0.05%
2018/01/15	0	0.00	3	21.85	21.85	-3	7,414	-0.04%
2018/01/10	2	22.75	3	22.78	22.85	-1	7,221	-0.01%
2018/01/08	0	0.00	10	22.85	22.75	-10	6,918	-0.14%
2018/01/05	10	22.08	0	0.00	22.15	10	6,643	0.15%
2018/01/04	0	0.00	4	21.90	21.85	-4	6,555	-0.06%
2018/01/03	0	0.00	12	22.59	22.00	-12	6,440	-0.19%
2018/01/02	0	0.00	2	22.35	22.15	-2	6,224	-0.03%