台玻 (1802)-元大-復北券商分點個股進出

台股 » 個股 » 台玻 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台玻

(1802)

可現股當沖

股價
17.20
漲跌
▲0.10
漲幅
+0.58%
成交量
1,887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－元大-復北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-復北券商分點個股進出
元大-復北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0.1	17.25	0	0.00	17.20	0.1	2,953	0.00%
2024/05/02	0.1	17.10	0	0.00	17.15	0.1	2,936	0.00%
2024/04/22	1	16.90	10	17.00	16.95	-9	3,049	-0.30%
2024/04/19	0.3	16.68	0	0.00	16.60	0.3	3,000	0.01%
2024/04/16	0.5	16.83	0	0.00	16.75	0.5	2,976	0.02%
2024/04/12	1.2	17.12	0	0.00	17.20	1.2	2,905	0.04%
2024/04/09	0	0.00	3	17.65	17.60	-3	3,003	-0.10%
2024/04/03	5.1	17.53	66	17.58	17.20	-60.9	3,017	-2.02%
2024/03/21	0	0.00	4	17.35	17.50	-4	3,005	-0.13%
2024/03/20	2	17.13	0	0.00	17.25	2	3,274	0.06%
2024/03/19	0.2	17.28	0	0.00	17.20	0.2	3,292	0.01%
2024/03/18	5.1	17.20	0	0.00	17.40	5.1	3,291	0.15%
2024/03/15	11.2	17.11	13	17.17	16.95	-1.8	3,262	-0.06%
2024/03/14	10	17.35	0.3	17.45	17.40	9.7	3,177	0.31%
2024/03/13	41.2	17.51	0	0.00	17.55	41.2	3,158	1.30%
2024/03/12	0.2	17.95	0	0.00	17.90	0.2	3,104	0.01%
2024/03/11	1	17.80	0	0.00	17.85	1	3,101	0.03%
2024/03/08	12.7	17.80	16	17.72	17.80	-3.3	3,125	-0.11%
2024/03/05	1	17.95	0	0.00	17.90	1	3,117	0.03%
2024/03/04	5	17.95	0	0.00	18.00	5	3,148	0.16%
2024/02/29	0	0.00	2	18.10	18.25	-2	3,232	-0.06%
2024/02/27	0.2	18.13	0	0.00	18.05	0.2	3,241	0.01%
2024/02/26	0	0.00	3	18.30	18.20	-3	3,275	-0.09%
2024/02/19	0	0.00	15	18.63	18.80	-15	3,433	-0.44%
2024/02/02	0	0.00	3	18.23	18.05	-3	3,476	-0.09%
2024/01/31	1	18.00	0	0.00	18.00	1	3,558	0.03%
2024/01/23	0	0.00	18.7	18.05	18.15	-18.7	3,893	-0.48%
2024/01/19	2	17.80	0	0.00	17.85	2	3,993	0.05%
2024/01/18	0	0.00	0.1	17.75	17.80	-0.1	4,026	0.00%
2024/01/17	1.3	17.73	3	17.75	17.65	-1.7	4,041	-0.04%
2024/01/15	1	18.40	0	0.00	18.35	1	3,977	0.03%
2024/01/11	2	18.38	0	0.00	18.35	2	4,115	0.05%
2024/01/10	1	18.50	1	18.65	18.25	0	4,236	0.00%
2024/01/05	0	0.00	1	19.10	18.95	-1	4,267	-0.02%
2024/01/04	11	18.85	0	0.00	18.75	11	4,373	0.25%
2024/01/03	1	19.05	10	19.45	18.90	-9	4,616	-0.19%
2024/01/02	0	0.00	2	19.25	19.20	-2	4,533	-0.04%
2023/12/28	1	19.05	0.1	19.05	19.10	0.9	4,836	0.02%
2023/12/26	1	18.85	0	0.00	19.00	1	5,231	0.02%
2023/12/22	0	0.00	2	18.75	18.70	-2	5,404	-0.04%
2023/12/21	11	18.80	0	0.00	18.80	11	5,468	0.20%
2023/12/19	0	0.00	1	18.75	18.75	-1	5,561	-0.02%
2023/12/14	1	18.80	0.1	18.80	18.75	0.9	5,772	0.02%
2023/12/08	0	0.00	0.3	18.80	18.75	-0.3	6,244	0.00%
2023/12/07	0	0.00	1.1	18.95	18.70	-1.1	6,314	-0.02%
2023/12/06	0	0.00	3.9	19.01	19.00	-3.9	6,646	-0.06%
2023/12/05	0	0.00	2	18.95	18.95	-2	6,946	-0.03%
2023/12/04	0	0.00	2	19.30	19.15	-2	7,189	-0.03%
2023/11/30	1	19.00	0	0.00	18.95	1	7,950	0.01%
2023/11/28	1	19.10	0	0.00	19.10	1	10,723	0.01%
2023/11/15	0	0.00	9	19.21	19.35	-9	12,584	-0.07%
2023/11/14	0	0.00	0.3	18.80	18.90	-0.3	12,577	0.00%
2023/11/10	0	0.00	1	18.75	18.75	-1	13,270	-0.01%
2023/11/06	2	19.23	3	18.95	19.00	-1	14,887	-0.01%
2023/10/30	0	0.00	4	18.58	18.45	-4	17,831	-0.02%
2023/10/27	8	18.65	3	18.60	18.65	5	19,139	0.03%
2023/10/26	1.1	18.25	1	18.55	18.25	0.1	20,525	0.00%
2023/10/24	2	18.35	2	18.50	18.60	0	21,835	0.00%
2023/10/20	4.3	17.84	2	17.70	18.20	2.3	21,811	0.01%
2023/10/19	0	0.00	5	18.05	18.05	-5	21,798	-0.02%
2023/10/18	1.1	18.20	0	0.00	18.15	1.1	21,796	0.00%
2023/10/17	0	0.00	4	18.60	18.65	-4	21,696	-0.02%
2023/10/16	1	18.65	55.4	19.00	18.65	-54.4	21,695	-0.25%
2023/10/13	1	18.80	0	0.00	18.75	1	21,721	0.00%
2023/10/12	4.1	18.90	0	0.00	18.90	4.1	21,701	0.02%
2023/10/06	2	19.05	0	0.00	19.05	2	21,398	0.01%
2023/10/05	2	19.30	0	0.00	19.15	2	21,414	0.01%
2023/10/04	12	18.92	2	19.05	18.85	10	21,425	0.05%
2023/10/03	2	19.35	3	19.65	19.35	-1	21,214	0.00%
2023/10/02	0	0.00	10	19.65	19.50	-10	21,023	-0.05%
2023/09/27	10.1	18.90	0	0.00	19.00	10.1	21,036	0.05%
2023/09/25	0	0.00	5	19.50	19.45	-5	21,001	-0.02%
2023/09/22	1	19.35	2	19.40	19.35	-1	21,005	0.00%
2023/09/21	2	19.45	0	0.00	19.40	2	21,117	0.01%
2023/09/20	2	20.23	6	19.91	19.70	-4	21,180	-0.02%
2023/09/18	1	19.55	0	0.00	19.55	1	21,941	0.00%
2023/09/15	0.2	19.50	1	19.40	19.35	-0.8	22,454	0.00%
2023/09/14	1	19.95	3	19.95	20.00	-2	22,853	-0.01%
2023/09/12	0.1	19.35	0	0.00	19.40	0.1	24,876	0.00%
2023/09/11	6	19.65	4	19.83	19.25	2	25,065	0.01%
2023/09/08	11	19.73	20	19.69	19.65	-9	24,880	-0.04%
2023/09/07	40.1	19.68	9	20.06	19.50	31.1	24,694	0.13%
2023/09/06	37.2	20.45	8	20.50	20.10	29.2	24,551	0.12%
2023/09/05	18	21.11	3	21.00	21.10	15	24,125	0.06%
2023/09/04	82	21.60	40	21.30	21.20	42	23,910	0.18%
2023/09/01	3	21.50	274	21.59	21.65	-271	22,592	-1.20%	大賣/鉅額交易
2023/08/31	63	20.44	38	20.48	19.70	25	21,260	0.12%
2023/08/30	32	19.95	43.2	20.16	20.35	-11.2	20,606	-0.05%
2023/08/28	2	18.70	0	0.00	18.85	2	20,032	0.01%
2023/08/25	0	0.00	1	17.80	18.55	-1	19,961	-0.01%
2023/08/24	12.1	18.31	3	18.25	18.30	9.1	19,799	0.05%
2023/08/23	2	18.55	0	0.00	18.50	2	19,704	0.01%
2023/08/22	0.1	18.75	0	0.00	18.65	0.1	19,714	0.00%
2023/08/21	5	18.77	0	0.00	18.80	5	19,712	0.03%
2023/08/18	0.3	19.33	0	0.00	19.15	0.3	19,649	0.00%
2023/08/17	17	19.34	1	19.20	19.35	16	19,589	0.08%
2023/08/16	11	19.61	2.2	19.74	18.95	8.8	19,280	0.05%
2023/08/15	8	20.18	1	20.05	20.05	7	18,970	0.04%
2023/08/14	10.1	20.30	4	20.55	20.20	6.1	18,723	0.03%
2023/08/11	24.1	21.21	19	20.95	21.05	5.1	18,470	0.03%
2023/08/10	21	22.25	2	21.30	21.15	19	18,115	0.10%
2023/08/09	0	0.00	0.1	21.80	22.50	-0.1	17,483	0.00%
2023/08/08	4	22.09	15	22.76	22.00	-11	17,035	-0.06%
2023/08/07	0	0.00	0	21.70	22.05	0	16,532	0.00%
2023/08/04	7	20.78	20	21.64	21.80	-13	16,023	-0.08%
2023/08/02	34	21.38	16	20.85	20.80	18	15,171	0.12%
2023/08/01	27.1	22.11	9.2	22.21	21.40	17.9	14,494	0.12%
2023/07/31	5	20.44	165.7	21.27	21.60	-160.7	13,227	-1.21%	大賣/鉅額交易
2023/07/28	69	19.56	43	19.42	19.80	26	11,790	0.22%
2023/07/27	5	18.89	24.3	19.22	19.30	-19.3	11,040	-0.17%
2023/07/25	0	0.00	2	17.65	17.70	-2	10,664	-0.02%
2023/07/24	11.4	17.42	0	0.00	17.45	11.4	10,671	0.11%
2023/07/19	1.1	17.71	0	0.00	17.70	1.1	10,741	0.01%
2023/07/18	5.1	17.88	3	17.90	17.80	2.1	10,813	0.02%
2023/07/17	1	18.15	4	18.15	18.10	-3	10,857	-0.03%
2023/07/14	1	17.90	0	0.00	17.90	1	11,005	0.01%
2023/07/13	3	17.92	0	0.00	17.85	3	11,020	0.03%
2023/07/11	3	18.18	0	0.00	18.05	3	11,009	0.03%
2023/07/10	2	18.08	0	0.00	18.00	2	11,023	0.02%
2023/07/07	0	0.00	1	18.20	18.25	-1	10,952	-0.01%
2023/07/06	12.5	18.40	0	0.00	18.35	12.5	10,909	0.11%
2023/07/05	10.2	18.90	0	0.00	18.90	10.2	10,753	0.09%
2023/07/04	0.4	19.14	7	19.19	19.00	-6.6	10,667	-0.06%
2023/07/03	0.1	19.37	3	19.25	19.20	-2.9	10,603	-0.03%
2023/06/30	0.3	19.40	0	0.00	19.30	0.3	10,571	0.00%
2023/06/29	1.1	19.32	0	0.00	19.55	1.1	10,513	0.01%
2023/06/28	2.1	19.50	0	0.00	19.75	2.1	10,379	0.02%
2023/06/27	2.8	19.95	2	19.85	19.90	0.8	10,241	0.01%
2023/06/26	11.1	20.02	2	20.18	20.10	9.1	10,064	0.09%
2023/06/21	5	19.50	0	0.00	19.60	5	9,053	0.06%
2023/06/20	11.1	19.36	0	19.50	19.20	11.1	8,509	0.13%
2023/06/19	5.1	20.41	3.2	20.33	20.10	1.9	7,850	0.02%
2023/06/16	12	19.79	68	19.30	20.10	-56	6,810	-0.82%
2023/06/15	15.2	18.36	13	18.39	18.40	2.2	5,646	0.04%
2023/06/14	0.2	17.88	0	0.00	17.90	0.2	5,435	0.00%
2023/06/13	8.1	18.05	8	18.15	18.05	0.1	5,265	0.00%
2023/06/12	3.2	17.78	0	0.00	17.75	3.2	5,178	0.06%
2023/06/09	19.1	18.30	0	0.00	18.10	19.1	5,051	0.38%
2023/06/08	3	18.47	5	18.46	18.40	-2	4,928	-0.04%
2023/06/07	3	18.50	0	0.00	18.45	3	4,942	0.06%
2023/06/06	5	18.70	2	18.70	18.65	3	4,884	0.06%
2023/06/05	2	18.33	20	19.03	19.05	-18	4,829	-0.37%
2023/06/02	1	18.50	11	18.78	18.55	-10	4,650	-0.22%
2023/06/01	1	18.35	1	18.50	18.45	0	4,565	0.00%
2023/05/31	2	18.48	0	0.00	18.35	2	4,578	0.04%
2023/05/30	2	18.55	0	0.00	18.50	2	4,543	0.04%
2023/05/26	11.1	18.36	0	0.00	18.30	11.1	4,488	0.25%
2023/05/25	1	18.55	0	0.00	18.65	1	4,433	0.02%
2023/05/24	1	18.55	1	18.65	18.65	0	4,402	0.00%
2023/05/23	3	18.82	1	18.95	19.00	2	4,360	0.05%
2023/05/22	10	18.95	0	0.00	19.05	10	4,315	0.23%
2023/05/19	4	18.94	11	19.18	18.95	-7	4,281	-0.16%
2023/05/15	0.1	18.30	0	0.00	18.35	0.1	4,071	0.00%
2023/05/12	1.1	18.88	8	18.55	18.75	-6.9	4,039	-0.17%
2023/05/11	1.1	18.88	8	18.55	18.50	-6.9	3,990	-0.17%
2023/05/10	0.2	18.80	2	19.20	18.95	-1.8	3,940	-0.05%
2023/05/09	3	18.87	0	0.00	18.90	3	3,900	0.08%
2023/05/08	0.1	19.25	2	19.05	19.05	-1.9	3,874	-0.05%
2023/05/05	3.1	19.16	0	0.00	19.20	3.1	3,852	0.08%
2023/05/04	1	19.65	0	0.00	19.50	1	3,812	0.03%
2023/05/03	13.1	19.84	11	20.05	19.70	2.1	3,820	0.06%
2023/05/02	2.3	19.68	0	0.00	19.50	2.3	3,840	0.06%
2023/04/27	4.1	20.26	0	0.00	20.25	4.1	3,876	0.11%
2023/04/25	2	20.60	0	0.00	20.45	2	3,877	0.05%
2023/04/21	0	0.00	1	20.45	20.50	-1	3,758	-0.03%
2023/04/20	11	20.32	0	0.00	20.30	11	3,665	0.30%
2023/04/19	2	21.25	3	21.20	21.15	-1	3,577	-0.03%
2023/04/18	27	20.59	1	20.60	20.45	26	3,493	0.74%
2023/04/17	5	20.79	0	0.00	20.85	5	3,499	0.14%
2023/04/14	35	20.65	0	0.00	20.60	35	3,460	1.01%
2023/04/13	7	20.51	22	20.47	20.45	-15	3,496	-0.43%
2023/04/12	0	0.00	7	20.44	20.45	-7	3,495	-0.20%
2023/04/07	9	20.25	7	20.30	20.25	2	3,880	0.05%
2023/04/06	0	0.00	2	20.20	20.10	-2	3,989	-0.05%
2023/03/31	3	20.70	0	0.00	20.55	3	4,124	0.07%
2023/03/29	0	0.00	12	20.88	20.95	-12	5,420	-0.22%
2023/03/28	2	20.55	0	0.00	20.40	2	6,068	0.03%
2023/03/27	0	0.00	3	20.82	20.70	-3	6,993	-0.04%
2023/03/24	5	20.53	0	0.00	20.50	5	7,598	0.07%
2023/03/21	0	20.30	0	0.00	20.20	0	8,074	0.00%
2023/03/20	0	0.00	1	20.15	20.30	-1	8,207	-0.01%
2023/03/17	1.1	20.29	0	0.00	20.45	1.1	8,435	0.01%
2023/03/16	16.1	20.49	8	20.43	20.40	8.1	8,607	0.09%
2023/03/15	6	20.98	0	0.00	21.05	6	8,892	0.07%
2023/03/14	3	20.97	0.1	21.15	20.95	3	9,141	0.03%
2023/03/13	6	21.24	5.2	21.14	21.15	0.8	9,607	0.01%
2023/03/10	47.1	21.55	10	21.23	21.20	37.1	9,672	0.38%
2023/03/09	24	22.03	0	0.00	22.05	24	9,683	0.25%
2023/03/08	2.1	22.15	0	0.00	22.20	2.1	9,749	0.02%
2023/03/06	0	0.00	3	22.80	22.70	-3	9,834	-0.03%
2023/03/03	4	22.46	0.1	22.30	22.45	3.9	9,960	0.04%
2023/03/02	11.1	22.30	0	0.00	22.30	11.1	10,309	0.11%
2023/02/24	0	0.00	2	23.40	23.45	-2	10,809	-0.02%
2023/02/23	0	0.00	7	23.55	23.55	-7	10,985	-0.06%
2023/02/22	2	23.15	0	0.00	23.25	2	11,103	0.02%
2023/02/21	0	0.00	3	23.65	23.60	-3	11,242	-0.03%
2023/02/20	1	23.20	0	0.00	23.40	1	11,426	0.01%
2023/02/16	8	23.39	1	23.45	23.35	7	11,834	0.06%
2023/02/15	0	0.00	2	23.28	23.25	-2	12,018	-0.02%
2023/02/03	0	0.00	1	23.40	23.35	-1	13,204	-0.01%
2023/02/02	0	0.00	0	23.35	23.35	0	13,317	0.00%
2023/02/01	1	23.30	2	23.15	23.35	-1	13,510	-0.01%
2023/01/31	1	23.25	5.2	23.08	23.35	-4.2	13,711	-0.03%
2023/01/30	0	0.00	12	22.90	22.75	-12	13,662	-0.09%
2023/01/17	0	0.00	1	22.55	22.55	-1	13,590	-0.01%
2023/01/16	25	22.21	0	0.00	22.20	25	13,690	0.18%
2023/01/13	0	0.00	7	22.67	22.55	-7	13,763	-0.05%
2023/01/10	7	22.19	0	0.00	22.30	7	14,424	0.05%
2023/01/09	3	22.35	20.2	22.30	22.35	-17.2	14,483	-0.12%
2023/01/06	8	22.10	8	21.90	22.15	0	14,522	0.00%
2023/01/03	6.2	20.82	0	0.00	21.35	6.2	14,639	0.04%
2022/12/30	50	21.38	0	0.00	21.25	50	14,656	0.34%
2022/12/29	80	21.73	2	22.08	21.50	78	14,687	0.53%
2022/12/28	12	22.13	23	22.25	22.15	-11	14,683	-0.07%
2022/12/27	9	21.67	21	21.87	21.75	-12	14,790	-0.08%
2022/12/26	8	21.60	12	21.64	21.60	-4	14,892	-0.03%
2022/12/23	3	21.18	2	21.28	21.20	1	14,861	0.01%
2022/12/22	10	21.15	3	21.55	21.15	7	14,763	0.05%
2022/12/21	21.4	20.65	16	21.22	21.20	5.4	14,297	0.04%
2022/12/20	33.1	21.33	11	21.31	21.30	22.1	13,524	0.16%
2022/12/19	37	22.94	0	0.00	21.95	37	12,881	0.29%
2022/12/16	11	24.81	18	25.27	24.35	-7	11,952	-0.06%
2022/12/15	4	24.89	0	0.00	25.05	4	11,357	0.04%
2022/12/14	9	24.96	12	25.03	25.10	-3	11,272	-0.03%
2022/12/13	11	24.65	19	24.96	24.55	-8	11,092	-0.07%
2022/12/12	0	0.00	1	24.50	24.70	-1	10,847	-0.01%
2022/12/09	2	24.60	10	24.90	24.60	-8	10,731	-0.07%
2022/12/08	17	24.31	13	24.23	24.45	4	10,503	0.04%
2022/12/07	2	24.73	4	24.65	24.70	-2	10,286	-0.02%
2022/12/06	8	24.05	16	24.24	23.90	-8	9,962	-0.08%
2022/12/05	32	24.53	15	25.21	23.70	17	9,692	0.18%
2022/12/02	4	23.90	11	23.89	23.90	-7	9,215	-0.08%
2022/12/01	4	23.56	0	0.00	23.40	4	9,159	0.04%
2022/11/30	1	23.25	1	23.70	23.25	0	9,077	0.00%
2022/11/29	2	23.00	2	23.30	23.35	0	8,974	0.00%
2022/11/28	11	23.04	0	0.00	23.40	11	8,888	0.12%
2022/11/25	1	24.14	3	23.45	23.55	-2	8,842	-0.02%
2022/11/24	10	23.60	10	24.15	23.65	0	8,705	0.00%
2022/11/23	4	24.85	2	24.73	24.70	2	8,353	0.02%
2022/11/22	0	0.00	21	24.47	24.70	-21	8,208	-0.26%
2022/11/21	0	0.00	0.1	23.65	24.10	-0.1	7,856	0.00%
2022/11/18	5	23.40	0	0.00	23.45	5	7,681	0.07%
2022/11/17	1	22.90	0	0.00	23.10	1	7,551	0.01%
2022/11/16	0	0.00	11	23.81	23.45	-11	7,380	-0.15%
2022/11/15	0	0.00	7	23.66	23.75	-7	7,175	-0.10%
2022/11/14	25	23.28	30	23.37	23.40	-5	7,049	-0.07%
2022/11/11	6	22.88	12	22.85	23.15	-6	6,764	-0.09%
2022/11/10	0	0.00	3	22.37	22.50	-3	6,583	-0.05%
2022/11/09	0	0.00	11	22.23	22.30	-11	6,459	-0.17%
2022/11/08	5.1	21.50	2	21.60	21.50	3.1	6,284	0.05%
2022/11/07	1	21.90	3	22.15	22.05	-2	6,191	-0.03%
2022/11/04	0	0.00	1	21.50	21.50	-1	6,007	-0.02%
2022/11/02	2.1	21.04	3	20.80	20.80	-0.9	5,641	-0.02%
2022/11/01	0	0.00	11	21.04	21.00	-11	5,505	-0.20%
2022/10/31	10	20.85	11	20.90	20.40	-1	5,338	-0.02%
2022/10/26	0	0.00	1	19.40	19.40	-1	4,816	-0.02%
2022/10/25	1	19.50	0	0.00	19.45	1	4,745	0.02%
2022/10/24	1	19.35	0	0.00	19.25	1	4,635	0.02%
2022/10/21	0	19.05	0	0.00	18.95	0	4,517	0.00%
2022/10/20	0	0.00	2	19.10	19.50	-2	4,402	-0.05%
2022/10/19	3	19.43	6	19.27	19.30	-3	4,063	-0.07%
2022/10/18	1	19.05	10	19.00	19.25	-9	3,832	-0.23%
2022/10/13	11	17.97	0	0.00	17.05	11	3,498	0.31%
2022/10/05	5	19.15	10	18.84	18.90	-5	3,097	-0.16%
2022/10/04	8	18.47	214	18.81	18.85	-206	2,969	-6.94%	大賣/鉅額交易
2022/10/03	12	18.02	2	18.18	18.30	10	2,724	0.37%
2022/09/29	0	0.00	2	16.95	17.00	-2	2,494	-0.08%
2022/09/28	3	16.52	0	0.00	16.55	3	2,438	0.12%
2022/09/27	0	0.00	1	16.95	16.95	-1	2,397	-0.04%
2022/09/26	4	16.63	0	0.00	16.55	4	2,390	0.17%
2022/09/16	1	16.65	0	0.00	16.60	1	2,833	0.04%
2022/09/14	10	16.70	0	0.00	16.75	10	2,923	0.34%
2022/09/07	5	16.57	0	0.00	16.50	5	3,131	0.16%
2022/09/02	0	0.00	10	17.15	17.20	-10	3,222	-0.31%
2022/09/01	0	0.00	90	17.15	17.20	-90	3,231	-2.78%
2022/08/29	0.1	17.40	0	0.00	17.30	0.1	3,217	0.00%
2022/08/19	1.1	18.01	0	0.00	18.10	1.1	3,371	0.03%
2022/08/12	0	0.00	1	18.10	18.00	-1	3,409	-0.03%
2022/08/10	1	17.20	0	0.00	17.25	1	3,406	0.03%
2022/08/08	0	0.00	1	17.10	17.20	-1	3,446	-0.03%
2022/08/04	15	16.85	0	0.00	16.85	15	3,531	0.42%
2022/08/02	2	17.60	0	0.00	17.45	2	3,590	0.06%
2022/07/28	1	17.70	0	0.00	17.65	1	3,665	0.03%
2022/07/22	0	0.00	5	17.50	17.50	-5	3,777	-0.13%
2022/07/21	0	0.00	1	17.60	17.60	-1	3,870	-0.03%
2022/07/20	0	0.00	1.1	17.98	17.65	-1.1	3,927	-0.03%
2022/07/19	0	0.00	2	17.70	17.75	-2	4,011	-0.05%
2022/07/14	0	0.00	3	17.25	17.25	-3	4,165	-0.07%
2022/07/13	3	17.15	0	0.00	17.10	3	4,189	0.07%
2022/07/12	10	16.70	1	16.85	16.60	9	4,219	0.21%
2022/07/11	5	17.35	0	0.00	17.35	5	4,211	0.12%
2022/07/07	1	17.65	0	0.00	17.65	1	4,239	0.02%
2022/07/05	1	17.75	0	0.00	17.90	1	4,418	0.02%
2022/07/04	0	0.00	2	17.50	17.60	-2	4,454	-0.04%
2022/07/01	24	17.15	49	17.19	17.05	-25	4,541	-0.55%
2022/06/30	23	17.82	0	0.00	17.85	23	4,509	0.51%
2022/06/28	70	18.86	0	0.00	18.75	70	4,464	1.57%
2022/06/24	40	20.25	0	0.00	20.25	40	4,448	0.90%
2022/06/23	0	20.15	0	0.00	20.10	0	4,442	0.00%
2022/06/21	1	20.65	61	20.50	20.70	-60	4,483	-1.34%
2022/06/20	61	19.85	0	0.00	19.70	61	4,567	1.34%
2022/06/16	2	20.83	0	0.00	20.70	2	4,611	0.04%
2022/06/14	3	21.20	0	0.00	21.30	3	4,881	0.06%
2022/06/13	30	21.17	0	0.00	21.05	30	4,962	0.60%
2022/06/06	1	22.30	0	0.00	22.25	1	5,922	0.02%
2022/06/02	0	0.00	2	22.30	22.25	-2	6,600	-0.03%
2022/05/30	0	0.00	5.1	22.29	22.30	-5.1	6,723	-0.08%
2022/05/27	0	0.00	6	21.57	21.60	-6	6,717	-0.09%
2022/05/26	0	0.00	2	21.25	20.90	-2	6,758	-0.03%
2022/05/24	2	21.00	5	21.35	20.95	-3	6,891	-0.04%
2022/05/23	0	0.00	20	21.40	21.20	-20	6,924	-0.29%
2022/05/19	20	20.65	0	0.00	21.05	20	7,089	0.28%
2022/05/17	6	20.69	0	0.00	20.80	6	7,100	0.08%
2022/05/16	30.1	20.70	0	0.00	20.65	30.1	7,132	0.42%
2022/05/13	0	0.00	0.1	20.60	20.55	-0.1	7,217	0.00%
2022/05/12	1	20.30	0	0.00	20.20	1	7,256	0.01%
2022/05/11	2	20.80	0	0.00	20.65	2	7,254	0.03%
2022/05/10	10	20.90	0	0.00	21.20	10	7,253	0.14%
2022/05/09	1.1	21.71	0	0.00	21.50	1.1	7,309	0.02%
2022/05/03	0.2	22.35	2	22.35	22.40	-1.8	7,514	-0.02%
2022/04/28	10	21.70	0	0.00	22.00	10	7,718	0.13%
2022/04/27	3	21.68	0	0.00	21.70	3	7,767	0.04%
2022/04/26	3	22.60	0	0.00	22.55	3	7,797	0.04%
2022/04/25	11	22.75	9	22.81	22.75	2	7,828	0.03%
2022/04/22	2	23.50	0	0.00	23.50	2	7,799	0.03%
2022/04/21	2	24.05	2	23.70	23.75	0	7,871	0.00%
2022/04/20	5	23.00	5	23.65	23.00	0	7,821	0.00%
2022/04/19	1.1	23.36	3	23.40	23.45	-2	7,850	-0.02%
2022/04/18	15	23.30	0	0.00	23.10	15	7,845	0.19%
2022/04/13	0	0.00	2	24.20	24.15	-2	7,895	-0.03%
2022/04/11	0	0.00	1	24.75	24.75	-1	7,825	-0.01%
2022/04/08	0	0.00	1	25.00	25.10	-1	7,755	-0.01%
2022/04/06	0	0.00	2	25.40	25.45	-2	7,688	-0.03%
2022/04/01	11.2	24.94	0	0.00	25.50	11.2	7,671	0.15%
2022/03/30	1	25.70	10	25.90	25.75	-9	7,653	-0.12%
2022/03/28	10	24.90	0	0.00	25.00	10	7,604	0.13%
2022/03/24	2	25.43	0	0.00	25.40	2	7,629	0.03%
2022/03/23	5.1	25.85	10	25.90	25.75	-4.9	7,666	-0.06%
2022/03/22	6	25.46	2	25.40	25.45	4	7,605	0.05%
2022/03/21	50	25.50	21	25.50	25.50	29	7,573	0.38%
2022/03/18	0.1	25.05	20.3	25.30	25.50	-20.2	7,575	-0.27%
2022/03/17	0	0.00	12	24.89	24.80	-12	7,437	-0.16%
2022/03/16	6	24.30	10	24.35	24.30	-4	7,507	-0.05%
2022/03/15	27	24.43	8	24.49	24.30	19	7,440	0.26%
2022/03/14	1	24.65	9	24.61	24.70	-8	7,381	-0.11%
2022/03/11	1	24.45	9	24.43	24.50	-8	7,372	-0.11%
2022/03/10	14	24.27	6	23.99	24.10	8	7,183	0.11%
2022/03/09	11	23.25	1	23.20	23.25	10	6,984	0.14%
2022/03/08	32	24.04	55	24.28	23.40	-23	6,901	-0.33%
2022/03/07	73	22.73	3	23.00	22.80	70	6,296	1.11%
2022/03/04	20	23.15	10	23.21	23.00	10	6,338	0.16%
2022/03/03	0.4	23.70	0	0.00	23.60	0.4	6,439	0.01%
2022/03/02	7	23.35	2	23.75	23.65	5	6,537	0.08%
2022/03/01	0	0.00	4.2	23.50	23.45	-4.2	6,689	-0.06%
2022/02/25	0	0.00	1	22.90	22.90	-1	6,845	-0.01%
2022/02/24	9	22.86	3	23.02	22.70	6	6,924	0.09%
2022/02/23	1	23.35	1	23.50	23.35	0	6,976	0.00%
2022/02/22	3	23.65	3	23.10	23.15	0	7,200	0.00%
2022/02/21	1	23.55	5	23.70	23.70	-4	7,369	-0.05%
2022/02/18	0	22.80	0	0.00	22.95	0	7,412	0.00%
2022/02/17	2	23.13	0	0.00	23.00	2	7,669	0.03%
2022/02/16	0	0.00	6	22.89	22.95	-6	7,787	-0.08%
2022/02/15	2.4	22.60	0	0.00	22.50	2.4	8,320	0.03%
2022/02/14	7.1	23.00	0	0.00	22.90	7.1	8,915	0.08%
2022/02/11	1	23.70	1	23.70	23.65	0	9,052	0.00%
2022/02/10	3	23.95	2	24.35	23.85	1	9,364	0.01%
2022/02/09	0	24.05	1	24.00	24.05	-1	9,543	-0.01%
2022/02/08	15	23.90	2	23.65	24.00	13	9,493	0.14%
2022/02/07	0	0.00	2	23.65	23.75	-2	9,520	-0.02%
2022/01/26	2	23.05	0	0.00	23.05	2	9,509	0.02%
2022/01/25	4.1	23.15	5	23.10	23.10	-0.9	9,610	-0.01%
2022/01/24	16.1	23.50	0	0.00	23.65	16.1	9,596	0.17%
2022/01/21	1.3	24.47	1	25.00	24.35	0.3	9,579	0.00%
2022/01/20	2	25.53	2	25.50	25.45	0	9,499	0.00%
2022/01/19	2	25.00	3	24.92	25.20	-1	9,477	-0.01%
2022/01/18	0.1	24.60	5	25.20	24.65	-4.9	9,465	-0.05%
2022/01/17	4	24.58	6	24.52	25.00	-2	9,508	-0.02%
2022/01/14	13	24.67	2	24.65	24.90	11	9,633	0.11%
2022/01/12	6	25.28	11	25.29	25.20	-5	9,739	-0.05%
2022/01/07	1	25.50	0	0.00	25.50	1	10,141	0.01%
2022/01/05	2	26.05	0	0.00	26.05	2	10,345	0.02%
2022/01/04	0.1	26.25	12	26.15	26.20	-11.9	10,473	-0.11%
2021/12/30	12	26.85	1	26.80	26.75	11	10,812	0.10%
2021/12/29	0	26.65	0	0.00	26.75	0	11,036	0.00%
2021/12/28	13	26.76	2	26.75	26.75	11	11,273	0.10%
2021/12/27	1	26.80	1	26.80	26.75	0	11,540	0.00%
2021/12/24	2	26.53	2	26.75	26.60	0	11,889	0.00%
2021/12/23	4	26.53	3	26.67	26.55	1	12,089	0.01%
2021/12/22	12	26.48	0	0.00	26.40	12	12,239	0.10%
2021/12/21	1	25.95	1	26.10	26.10	0	12,467	0.00%
2021/12/20	2	26.05	0	0.00	26.00	2	12,613	0.02%
2021/12/17	5	26.02	33	26.01	25.80	-28	12,888	-0.22%
2021/12/16	22	25.78	20	25.60	25.50	2	13,033	0.02%
2021/12/15	20.1	25.58	0	0.00	25.55	20.1	13,317	0.15%
2021/12/14	9	25.82	1	26.10	25.60	8	13,554	0.06%
2021/12/10	15	26.55	0	0.00	26.15	15	13,798	0.11%
2021/12/09	2.1	26.95	5	27.10	26.90	-2.9	13,923	-0.02%
2021/12/08	2	27.13	20	27.15	26.90	-18	14,150	-0.13%
2021/12/07	0	0.00	15	27.25	26.95	-15	14,306	-0.10%
2021/12/06	20	26.90	52	26.95	26.90	-32	14,510	-0.22%
2021/12/03	6	26.67	0	0.00	26.55	6	14,604	0.04%
2021/12/02	28	26.48	0	0.00	26.35	28	14,703	0.19%
2021/12/01	0	0.00	26	26.81	26.85	-26	14,853	-0.18%
2021/11/30	1	26.60	0	0.00	26.70	1	14,958	0.01%
2021/11/29	17	25.94	15	26.19	26.05	2	15,133	0.01%
2021/11/26	32	26.43	6	26.50	26.40	26	15,271	0.17%
2021/11/25	87	26.70	70	26.60	26.60	17	15,658	0.11%
2021/11/24	35	26.93	10	27.25	27.00	25	15,961	0.16%
2021/11/23	10	26.95	0	0.00	26.95	10	16,079	0.06%
2021/11/22	3	27.18	47	27.43	27.35	-44	16,256	-0.27%
2021/11/19	27	26.77	2	26.50	26.50	25	16,278	0.15%
2021/11/18	20	27.34	23	27.58	27.05	-3	16,436	-0.02%
2021/11/17	7	26.96	2	27.00	26.90	5	16,658	0.03%
2021/11/16	20	27.47	5	27.84	27.05	15	16,949	0.09%
2021/11/15	6	27.64	5	27.85	27.50	1	17,404	0.01%
2021/11/12	23.2	28.02	8	27.99	27.80	15.2	17,801	0.09%
2021/11/11	28	28.97	20.1	29.70	29.05	8	17,703	0.05%
2021/11/10	1	28.10	0	0.00	27.80	1	17,393	0.01%
2021/11/09	3	27.70	0	0.00	27.75	3	17,732	0.02%
2021/11/08	2	28.38	0	0.00	28.65	2	17,604	0.01%
2021/11/04	1	28.00	1.2	27.52	27.45	-0.2	18,290	0.00%
2021/11/03	1	27.50	0	0.00	27.65	1	18,493	0.01%
2021/11/02	0	0.00	3	28.28	27.40	-3	18,915	-0.02%
2021/11/01	1	27.90	0	0.00	27.85	1	19,148	0.01%
2021/10/29	2	27.30	0	0.00	27.30	2	19,308	0.01%
2021/10/28	12	27.37	1	27.50	27.50	11	19,508	0.06%
2021/10/27	1.1	27.83	8	27.74	27.70	-6.9	19,733	-0.03%
2021/10/26	5	28.05	0	0.00	27.95	5	20,168	0.02%
2021/10/22	0.2	27.52	0	0.00	27.20	0.2	21,288	0.00%
2021/10/20	1	28.35	0	0.00	28.35	1	22,615	0.00%
2021/10/19	21	28.02	26	28.51	28.35	-5	23,093	-0.02%
2021/10/18	1	27.05	0	0.00	27.60	1	24,006	0.00%
2021/10/15	3	27.90	0	0.00	27.75	3	25,115	0.01%
2021/10/14	2	27.13	18	27.06	27.25	-16	25,970	-0.06%
2021/10/13	10	26.38	7	27.52	26.40	3	27,156	0.01%
2021/10/12	6	26.52	1	27.20	27.10	5	28,949	0.02%
2021/10/08	2	27.28	1	28.20	27.50	1	29,958	0.00%
2021/10/07	4	27.30	3	27.83	27.75	1	32,130	0.00%
2021/10/06	12.1	27.10	0	0.00	26.95	12.1	33,230	0.04%
2021/10/05	2	27.00	5	27.57	27.90	-3	34,144	-0.01%
2021/10/04	5	27.56	1	28.60	27.25	4	35,785	0.01%
2021/10/01	23.2	28.48	7	28.11	27.90	16.2	38,498	0.04%
2021/09/30	5	29.54	0	0.00	29.60	5	41,020	0.01%
2021/09/29	5.2	29.35	2.1	29.56	29.70	3.1	43,139	0.01%
2021/09/28	45	30.11	20	29.74	29.90	25	43,904	0.06%
2021/09/27	14	31.00	13	30.66	30.90	1	45,468	0.00%
2021/09/24	7	30.79	0	0.00	30.40	7	49,160	0.01%
2021/09/23	5	30.78	1	31.05	31.05	4	50,227	0.01%
2021/09/22	1	30.51	3	30.87	30.45	-2	50,615	0.00%
2021/09/17	13	31.82	0	0.00	31.65	13	51,348	0.03%
2021/09/16	2	32.40	0	0.00	32.35	2	51,969	0.00%
2021/09/15	10	32.95	14	32.79	33.00	-4	52,709	-0.01%
2021/09/14	8	32.92	1	32.45	32.45	7	53,260	0.01%
2021/09/13	9	33.62	1	33.75	33.35	8	53,856	0.01%
2021/09/10	3	33.40	1	33.60	33.60	2	54,444	0.00%
2021/09/09	4	33.51	7	33.24	33.35	-3	54,851	-0.01%
2021/09/08	5	34.70	6	34.61	34.15	-1	54,949	0.00%
2021/09/07	0	0.00	26	34.56	34.20	-26	55,213	-0.05%
2021/09/06	23	34.58	49	34.50	34.00	-26	55,517	-0.05%
2021/09/03	2	35.78	9	35.88	35.80	-7	55,875	-0.01%
2021/09/02	0.1	35.23	51	35.37	35.25	-50.9	56,773	-0.09%
2021/09/01	56	36.55	22	36.29	35.90	34	57,014	0.06%
2021/08/31	19	36.49	29	36.52	36.05	-10	57,241	-0.02%
2021/08/30	24	37.21	24.3	37.32	37.65	-0.3	58,326	0.00%
2021/08/27	2	36.10	11.6	35.76	35.80	-9.6	59,544	-0.02%
2021/08/26	33	35.31	30	35.34	35.05	3	60,998	0.00%
2021/08/25	3.1	34.39	7	34.79	34.95	-3.9	62,475	-0.01%
2021/08/24	101.2	34.49	29.5	34.22	34.70	71.7	63,137	0.11%	大買/
2021/08/23	14	33.65	28.7	34.22	34.55	-14.7	64,805	-0.02%
2021/08/20	7	32.09	10	32.03	32.35	-3	65,756	0.00%
2021/08/19	25.7	32.26	2	31.60	31.55	23.7	66,043	0.04%
2021/08/18	24	33.47	94	33.25	34.40	-70	65,847	-0.11%
2021/08/17	49.2	33.68	44	32.97	32.45	5.2	66,268	0.01%
2021/08/16	46	34.85	28	34.71	34.95	18	66,948	0.03%
2021/08/13	103.5	36.05	31	35.38	34.45	72.5	67,784	0.11%	大買/
2021/08/12	1	37.15	46	36.85	37.25	-45	68,500	-0.07%
2021/08/11	41.2	36.68	36	37.11	37.20	5.2	70,010	0.01%
2021/08/10	28	38.67	8	38.74	37.70	20	70,882	0.03%
2021/08/09	17	39.20	2	39.33	39.15	15	71,589	0.02%
2021/08/06	29	38.53	0	0.00	38.55	29	72,737	0.04%
2021/08/05	16	38.23	21	38.11	38.15	-5	74,155	-0.01%
2021/08/04	20.1	39.30	23	39.16	39.30	-3	75,459	0.00%
2021/08/03	12	38.94	2	38.60	39.15	10	79,185	0.01%
2021/08/02	7	38.54	51.4	38.02	39.30	-44.4	80,611	-0.06%
2021/07/30	54.2	39.49	2	39.23	38.10	52.2	82,086	0.06%
2021/07/29	21	38.77	24	38.68	39.50	-3	83,693	0.00%
2021/07/28	46.1	37.57	41	36.69	37.20	5.1	84,373	0.01%
2021/07/27	25.2	39.24	35	38.87	38.30	-9.8	84,998	-0.01%
2021/07/26	13.1	40.65	4	40.80	40.50	9.1	85,907	0.01%
2021/07/23	23	42.03	20	42.00	42.15	3	87,229	0.00%
2021/07/22	51.2	41.83	64	42.19	41.20	-12.9	87,746	-0.01%
2021/07/21	46	44.48	72	44.64	44.00	-26	87,965	-0.03%
2021/07/20	63.1	43.77	22	43.78	43.35	41.1	87,506	0.05%
2021/07/19	98	46.96	59.3	46.38	45.80	38.7	87,340	0.04%
2021/07/16	73.3	44.98	96	45.37	46.00	-22.7	88,075	-0.03%
2021/07/15	46.1	42.84	22.2	43.04	43.20	23.9	87,269	0.03%
2021/07/14	58.2	42.85	108.3	43.28	43.40	-50.2	86,777	-0.06%	大賣/
2021/07/13	28.2	41.38	125.1	41.95	40.90	-96.9	85,764	-0.11%	大賣/
2021/07/12	78	40.83	88	40.85	40.45	-10	85,557	-0.01%
2021/07/09	89.4	40.40	7.1	40.11	39.20	82.3	84,845	0.10%
2021/07/08	125	42.12	187.2	42.84	43.10	-62.2	83,403	-0.07%	大買/大賣/
2021/07/07	178.1	40.22	145	40.26	40.30	33.1	81,113	0.04%	大買/大賣/
2021/07/06	65	38.92	143.1	39.16	40.25	-78.1	78,677	-0.10%	大賣/
2021/07/05	36	36.78	82	36.86	36.60	-46	76,522	-0.06%
2021/07/02	187.2	38.66	155	38.00	37.35	32.2	75,877	0.04%	大買/大賣/
2021/07/01	327.3	39.31	292.4	38.81	37.70	34.9	74,873	0.05%	大買/大賣/
2021/06/30	18.8	36.36	65	36.59	37.40	-46.3	72,054	-0.06%
2021/06/29	12	34.37	7	34.05	34.00	5	70,931	0.01%
2021/06/28	34	34.43	26	34.27	35.20	8	70,449	0.01%
2021/06/25	8	34.09	35	34.10	34.55	-27	69,656	-0.04%
2021/06/24	30.3	33.52	32	33.50	33.10	-1.7	68,905	0.00%
2021/06/23	32	32.49	13.2	32.86	33.05	18.8	67,978	0.03%
2021/06/22	194	32.90	132	32.31	32.20	62	67,294	0.09%	大買/大賣/
2021/06/21	14.3	31.14	133	31.06	30.80	-118.7	66,446	-0.18%	大賣/鉅額交易
2021/06/18	7	32.72	26	33.06	32.50	-19	65,645	-0.03%
2021/06/17	18	33.01	13	33.00	33.35	5	65,077	0.01%
2021/06/16	43	33.64	18	33.79	33.15	25	64,723	0.04%
2021/06/15	28	33.74	11	33.54	34.20	17	64,394	0.03%
2021/06/11	7	33.70	6	33.81	33.50	1	64,026	0.00%
2021/06/10	124.1	33.77	90.1	34.22	34.25	34	63,629	0.05%	大買/
2021/06/09	12.1	34.33	47	34.71	34.45	-35	62,836	-0.06%
2021/06/08	8.1	35.70	96	35.31	35.30	-88	62,526	-0.14%
2021/06/07	164	36.55	136.4	35.67	35.50	27.6	62,135	0.04%	大買/大賣/
2021/06/04	168	37.17	99	36.81	36.75	69	60,710	0.11%	大買/
2021/06/03	75.2	36.74	184	36.75	36.40	-108.8	59,195	-0.18%	大賣/鉅額交易
2021/06/02	62	35.35	86	35.26	35.30	-24	57,617	-0.04%
2021/06/01	42	33.69	13	33.67	33.75	29	56,057	0.05%
2021/05/31	149.3	34.66	53	33.87	32.90	96.3	55,610	0.17%	大買/
2021/05/28	55.4	31.66	55.1	31.69	32.45	0.3	54,011	0.00%
2021/05/27	20	30.17	79	30.52	29.50	-59	53,045	-0.11%
2021/05/26	23	30.36	98	29.92	30.40	-75	52,601	-0.14%
2021/05/25	63	30.39	22	30.36	30.45	41	52,218	0.08%
2021/05/24	41	30.07	22	30.41	29.55	19	51,465	0.04%
2021/05/21	80	28.80	81.1	29.33	29.65	-1.1	50,876	0.00%
2021/05/20	48.1	27.85	106.2	27.55	27.80	-58.1	49,833	-0.12%	大賣/
2021/05/19	133	29.77	25.3	30.21	29.50	107.8	48,816	0.22%	大買/鉅額交易
2021/05/18	43	27.67	41	28.08	28.40	2	47,309	0.00%
2021/05/17	43.2	27.22	68	26.58	25.85	-24.9	46,170	-0.05%
2021/05/14	44.1	29.98	63	30.57	28.70	-18.9	45,017	-0.04%
2021/05/13	182.2	32.24	163.1	32.52	31.85	19.2	43,600	0.04%	大買/大賣/
2021/05/12	270.1	37.78	81	37.07	35.35	189.1	41,823	0.45%	大買/鉅額交易
2021/05/11	340.1	39.28	460.2	38.56	39.25	-120.1	40,308	-0.30%	大買/大賣/鉅額交易
2021/05/10	47	35.85	103.6	36.33	36.95	-56.6	36,557	-0.15%	大賣/
2021/05/07	94.6	33.13	51	33.12	33.60	43.6	34,999	0.12%
2021/05/06	53	33.52	84	33.90	34.75	-31	33,381	-0.09%
2021/05/05	89	31.65	74	30.94	31.60	15	31,406	0.05%
2021/05/04	103	31.58	38	31.89	31.05	65	30,336	0.21%	大買/
2021/05/03	64	35.09	51	35.20	34.45	13	29,190	0.04%
2021/04/29	89	33.77	81	34.88	33.85	8	27,591	0.03%
2021/04/28	10	31.51	23	32.50	32.85	-13	25,761	-0.05%
2021/04/27	125	29.78	73.4	29.88	29.90	51.6	24,932	0.21%	大買/
2021/04/26	20	28.96	49	28.51	28.80	-29	23,814	-0.12%
2021/04/23	10	28.12	206	27.67	28.00	-196	23,299	-0.84%	大賣/鉅額交易
2021/04/22	317	29.09	134	29.43	28.10	183	22,716	0.81%	大買/大賣/鉅額交易
2021/04/21	46	27.27	53.2	27.60	28.35	-7.2	20,821	-0.03%
2021/04/20	25	25.31	38	25.23	25.80	-13	20,179	-0.06%
2021/04/19	89	26.11	35	26.28	26.30	54	19,834	0.27%
2021/04/16	21	24.16	54.1	24.27	24.85	-33.1	18,680	-0.18%
2021/04/15	18	22.92	4	23.15	23.15	14	17,919	0.08%
2021/04/14	16	22.21	18	22.76	23.10	-2	17,842	-0.01%
2021/04/13	72	23.00	28	22.93	22.35	44	17,969	0.24%
2021/04/12	50	22.28	25	22.55	22.30	25	18,304	0.14%
2021/04/09	3	21.73	2.2	21.69	21.60	0.8	19,133	0.00%
2021/04/08	5	21.44	52	21.55	21.90	-47	19,641	-0.24%
2021/04/07	54	22.32	2	21.78	21.80	52	19,431	0.27%
2021/04/06	29	21.81	52	21.90	22.40	-23	18,723	-0.12%
2021/04/01	1	20.00	23	20.42	20.40	-22	17,819	-0.12%
2021/03/31	15	20.00	5	19.97	19.90	10	17,789	0.06%
2021/03/30	1	19.80	0	0.00	19.80	1	17,743	0.01%
2021/03/29	1	19.70	3	19.58	19.65	-2	17,588	-0.01%
2021/03/25	0	0.00	10	19.30	19.15	-10	18,091	-0.06%
2021/03/24	1	18.90	10	19.05	19.05	-9	18,403	-0.05%
2021/03/23	1	19.25	0	0.00	19.15	1	19,070	0.01%
2021/03/22	0	0.00	3	19.53	19.50	-3	19,916	-0.02%
2021/03/19	1	19.15	1	19.20	19.15	0	20,370	0.00%
2021/03/18	20	19.20	1	19.35	19.60	19	20,565	0.09%
2021/03/17	1.1	19.39	0	0.00	19.20	1.1	20,635	0.01%
2021/03/16	12	19.42	2	19.95	19.30	10	20,825	0.05%
2021/03/15	2	20.10	0	0.00	19.85	2	20,802	0.01%
2021/03/12	1	19.95	4	20.34	20.45	-3	20,736	-0.01%
2021/03/11	2	19.90	12	20.00	19.85	-10	21,177	-0.05%
2021/03/10	27	19.79	12.1	19.97	19.80	14.9	21,575	0.07%
2021/03/09	14	20.01	10	20.10	20.20	4	21,528	0.02%
2021/03/08	22	19.72	19	20.02	19.80	3	21,526	0.01%
2021/03/05	3	19.95	2	20.05	19.55	1	21,721	0.00%
2021/03/04	60	20.14	0	0.00	20.00	60	22,034	0.27%
2021/03/03	0	0.00	15	20.20	20.30	-15	22,040	-0.07%
2021/03/02	8	19.96	6	20.75	19.20	2	21,870	0.01%
2021/02/26	0	0.00	26	20.09	20.00	-26	21,713	-0.12%
2021/02/25	0	0.00	24	19.93	19.75	-24	21,632	-0.11%
2021/02/24	0	0.00	20	19.60	19.55	-20	21,778	-0.09%
2021/02/23	35	19.91	41.1	19.55	19.45	-6.1	21,815	-0.03%
2021/02/22	1	18.60	10	18.50	18.75	-9	21,543	-0.04%
2021/02/19	2	18.05	100	18.31	18.35	-98	21,611	-0.45%
2021/02/18	10	18.20	31	18.28	18.20	-21	21,752	-0.10%
2021/02/17	0	0.00	1	17.40	17.80	-1	21,638	0.00%
2021/02/05	0	0.00	2	17.00	16.95	-2	21,555	-0.01%
2021/02/04	0	0.00	0.1	16.95	16.95	-0.1	21,628	0.00%
2021/02/02	75	16.54	20	16.85	16.75	55	22,135	0.25%
2021/02/01	19	16.11	14	16.20	16.20	5	22,245	0.02%
2021/01/28	5	16.30	0	0.00	16.20	5	22,604	0.02%
2021/01/27	10	16.85	1	16.70	16.75	9	22,495	0.04%
2021/01/26	0	0.00	2	17.40	17.00	-2	22,473	-0.01%
2021/01/25	30	17.75	15	17.77	17.80	15	22,321	0.07%
2021/01/22	30	17.45	3.2	16.68	17.30	26.8	22,079	0.12%
2021/01/21	10	16.40	4	16.36	16.80	6	21,889	0.03%
2021/01/20	26	16.87	1	16.60	16.70	25	21,739	0.11%
2021/01/19	51	17.57	6	18.00	17.60	45	21,508	0.21%
2021/01/18	0	0.00	21	17.29	17.25	-21	21,354	-0.10%
2021/01/15	10	17.50	0	0.00	17.65	10	21,092	0.05%
2021/01/14	11	17.90	1	17.85	18.10	10	20,839	0.05%
2021/01/13	1	18.55	0.1	18.55	18.55	0.9	20,723	0.00%
2021/01/12	11	17.63	3	17.55	17.45	8	20,302	0.04%
2021/01/11	0	0.00	6	18.24	18.30	-6	19,988	-0.03%
2021/01/08	20	18.15	8	18.04	18.30	12	19,855	0.06%
2021/01/07	2	19.10	0.5	18.85	18.85	1.5	19,546	0.01%
2021/01/06	18.2	20.37	9.5	20.09	19.45	8.7	19,415	0.04%
2021/01/05	39	20.81	23	21.05	20.60	16	18,858	0.08%
2021/01/04	19	20.58	12	20.90	21.45	7	18,153	0.04%
2020/12/31	16	19.53	71	19.51	19.50	-55	16,888	-0.33%
2020/12/30	0	0.00	0.1	18.65	18.55	-0.1	16,215	0.00%
2020/12/29	2	18.40	0	0.00	18.40	2	16,150	0.01%
2020/12/28	3	18.40	0	0.00	18.65	3	15,974	0.02%
2020/12/25	0	0.00	9	18.20	18.10	-9	15,916	-0.06%
2020/12/22	31	19.08	35	18.79	18.45	-4	15,730	-0.03%
2020/12/21	8	19.14	2	19.25	19.00	6	15,633	0.04%
2020/12/18	21	19.04	1	19.15	18.80	20	15,354	0.13%
2020/12/17	58	19.06	32	18.89	19.20	26	15,254	0.17%
2020/12/16	9	18.76	14	18.90	18.85	-5	14,647	-0.03%
2020/12/15	7	18.22	7	18.51	17.65	0	13,861	0.00%
2020/12/14	0	0.00	1	17.65	17.90	-1	13,673	-0.01%
2020/12/11	10	17.25	3	17.45	17.10	7	13,454	0.05%
2020/12/10	1	17.95	1	17.90	17.45	0	13,349	0.00%
2020/12/09	13	17.57	5	17.58	17.70	8	13,274	0.06%
2020/12/08	4	17.85	1	17.90	17.80	3	13,711	0.02%
2020/12/07	2	18.50	12	18.90	17.90	-10	14,576	-0.07%
2020/12/04	1	18.35	6	18.04	18.40	-5	14,060	-0.04%
2020/12/03	2	17.55	0	0.00	17.25	2	13,758	0.01%
2020/12/02	1	17.75	2	17.70	17.45	-1	14,226	-0.01%
2020/12/01	18	17.43	1	17.50	17.30	17	15,026	0.11%
2020/11/30	12	18.33	4	18.40	17.95	8	15,421	0.05%
2020/11/27	9	17.04	9	17.02	17.10	0	14,937	0.00%
2020/11/26	6	16.28	3	16.38	16.55	3	14,561	0.02%
2020/11/25	27	15.87	0	0.00	15.95	27	14,366	0.19%
2020/11/24	2	15.35	120	15.55	15.40	-118	14,158	-0.83%	大賣/鉅額交易
2020/11/23	11	15.90	5	16.10	15.80	6	14,101	0.04%
2020/11/20	5	15.62	11	15.73	15.95	-6	13,860	-0.04%
2020/11/19	5	15.30	1.1	15.68	15.30	3.9	13,751	0.03%
2020/11/18	1	15.15	0	0.00	15.25	1	13,508	0.01%
2020/11/17	0	0.00	5	14.79	15.20	-5	13,350	-0.04%
2020/11/12	2	14.15	3	14.12	14.05	-1	14,458	-0.01%
2020/11/11	0	0.00	11.4	14.53	14.60	-11.4	14,343	-0.08%
2020/11/10	36	14.23	8.4	14.09	14.10	27.6	14,122	0.20%
2020/11/09	3	13.92	3.1	13.93	13.80	-0.1	13,705	0.00%
2020/11/06	15	13.35	14	13.51	13.55	1	13,784	0.01%
2020/11/05	55	13.20	13	13.40	13.15	42	14,373	0.29%
2020/11/03	0	0.00	2	12.90	12.95	-2	13,849	-0.01%
2020/10/29	10	12.30	0	0.00	12.50	10	13,725	0.07%
2020/10/28	0	0.00	3	12.80	12.65	-3	13,696	-0.02%
2020/10/26	1	13.05	2.8	13.01	13.00	-1.8	13,625	-0.01%
2020/10/23	50	12.90	0	0.00	12.75	50	13,538	0.37%
2020/10/22	0	0.00	4	12.80	12.80	-4	13,558	-0.03%
2020/10/19	3	12.75	0	0.00	12.75	3	13,445	0.02%
2020/10/15	1	12.95	1	12.95	12.95	0	13,638	0.00%
2020/10/14	0	0.00	10	13.16	13.15	-10	13,563	-0.07%
2020/10/12	14	13.21	13	13.01	13.00	1	13,575	0.01%
2020/10/06	0	0.00	101	12.45	12.40	-101	13,133	-0.77%	大賣/鉅額交易
2020/10/05	3	12.20	0	0.00	12.30	3	13,053	0.02%
2020/09/30	103	12.30	3	12.28	12.15	100	13,063	0.77%	大買/
2020/09/29	1	12.00	2	12.25	12.10	-1	13,097	-0.01%
2020/09/28	2	12.25	3	12.40	12.30	-1	13,057	-0.01%
2020/09/25	2	11.90	8	12.07	11.70	-6	12,950	-0.05%
2020/09/24	15	12.39	1	12.60	11.95	14	12,775	0.11%
2020/09/23	0	0.00	5.3	12.83	12.75	-5.3	12,534	-0.04%
2020/09/22	8	13.01	6	13.10	13.00	2	12,447	0.02%
2020/09/18	1.7	13.39	1	13.35	13.30	0.7	12,205	0.01%
2020/09/17	9	13.53	5	13.29	13.40	4	12,090	0.03%
2020/09/16	0	0.00	4	12.95	12.90	-4	12,016	-0.03%
2020/09/15	10	13.05	4	13.05	13.10	6	11,942	0.05%
2020/09/11	23.3	13.32	8	13.41	13.00	15.3	11,714	0.13%
2020/09/10	24	12.90	23	13.43	13.55	1	11,146	0.01%
2020/09/09	1.1	12.22	3	12.28	12.35	-1.9	10,095	-0.02%
2020/09/08	2	12.65	1.6	12.65	12.45	0.4	10,085	0.00%
2020/09/07	25	12.84	31	12.94	12.90	-6	9,906	-0.06%
2020/09/04	11	12.99	9	12.49	13.00	2	9,420	0.02%
2020/09/03	10	12.30	7	12.22	12.35	3	8,686	0.03%
2020/09/02	1	11.35	0	0.00	11.25	1	7,878	0.01%
2020/08/26	11	11.11	11	11.14	11.15	0	7,870	0.00%
2020/08/20	2	10.78	1	12.00	10.80	1	7,453	0.01%
2020/08/19	41.9	11.83	40	11.74	11.65	1.9	7,098	0.03%
2020/08/18	0	0.00	2	11.55	11.55	-2	6,292	-0.03%
2020/08/14	0	0.00	21	10.34	10.55	-21	5,691	-0.37%
2020/08/13	0	0.00	3	10.40	10.30	-3	5,665	-0.05%
2020/08/12	27	10.94	20	10.55	10.45	7	5,612	0.12%
2020/08/11	39	11.02	14	10.96	11.15	25	5,261	0.48%
2020/08/10	2	10.20	0	0.00	10.15	2	4,411	0.05%
2020/07/31	0	0.00	10	10.05	10.10	-10	4,321	-0.23%
2020/07/30	2	10.10	0	0.00	10.00	2	4,321	0.05%
2020/07/28	0	0.00	1	9.88	9.75	-1	4,242	-0.02%
2020/07/27	0	0.00	1	10.05	9.90	-1	4,214	-0.02%
2020/07/23	16	10.45	0	0.00	10.40	16	4,152	0.39%
2020/07/22	7	10.56	11	10.65	10.70	-4	4,109	-0.10%
2020/07/21	0	0.00	1	10.35	10.35	-1	3,887	-0.03%
2020/07/20	1	9.98	1	10.10	10.05	0	3,799	0.00%
2020/07/16	2	10.55	1	10.10	10.40	1	3,745	0.03%
2020/07/15	0	0.00	23	9.90	9.88	-23	3,427	-0.67%
2020/07/13	1	9.95	0	0.00	9.98	1	3,446	0.03%
2020/07/08	3	10.15	0	0.00	10.10	3	3,397	0.09%
2020/07/03	0	0.00	1	9.93	9.92	-1	3,233	-0.03%
2020/06/30	2	10.05	0	0.00	10.00	2	3,238	0.06%
2020/06/29	1	9.91	0	0.00	9.94	1	3,234	0.03%
2020/06/17	2	10.15	2	10.10	10.10	0	2,645	0.00%
2020/06/16	2	10.10	0	0.00	10.15	2	2,614	0.08%
2020/06/15	12	10.36	5	9.66	10.20	7	2,635	0.27%
2020/06/12	2	9.95	0	0.00	9.84	2	2,487	0.08%
2020/06/11	7	10.44	1	10.20	10.05	6	2,469	0.24%
2020/06/10	4	10.61	2	10.80	10.85	2	2,356	0.08%
2020/06/05	8	10.26	0.2	10.30	10.30	7.8	2,089	0.37%
2020/05/26	0.3	8.75	0	0.00	8.80	0.3	1,725	0.02%
2020/04/14	0.2	8.60	0	0.00	8.55	0.2	1,509	0.01%
2020/04/10	0	0.00	2	8.39	8.47	-2	1,509	-0.13%
2020/03/24	0	0.00	2	7.05	7.00	-2	1,519	-0.13%
2020/03/19	2	6.60	0	0.00	6.53	2	1,515	0.13%
2020/03/13	3	8.11	0	0.00	8.37	3	1,324	0.23%
2020/03/04	0	0.00	3	10.05	10.05	-3	1,126	-0.27%
2020/02/05	0	0.00	1.7	10.19	10.10	-1.7	1,238	-0.13%
2020/02/03	2	10.10	0	0.00	10.05	2	1,228	0.16%
2020/01/09	2	11.30	0	0.00	11.25	2	1,335	0.15%
2019/12/18	2	11.70	0	0.00	11.80	2	1,206	0.17%
2019/11/25	0	0.00	0	11.35	11.35	0	1,198	0.00%
2019/11/06	0	0.00	0.4	11.70	11.75	-0.4	1,114	-0.04%
2019/10/01	2	11.70	0	11.70	11.70	2	1,185	0.17%
2019/09/02	0	0.00	1	11.75	11.70	-1	1,179	-0.08%
2019/08/30	0	0.00	0.3	11.65	11.65	-0.3	1,181	-0.02%
2019/08/20	1	11.60	2	11.55	11.60	-1	1,221	-0.08%
2019/08/01	1	12.00	0	0.00	12.05	1	1,325	0.08%
2019/06/18	0	0.00	0.9	11.90	12.00	-0.9	1,944	-0.05%
2019/05/14	1	11.70	0	0.00	11.70	1	2,123	0.05%
2019/05/13	0	0.00	0.8	11.75	11.70	-0.8	2,103	-0.04%
2019/04/26	2	12.25	0	0.00	12.20	2	1,937	0.10%
2019/04/22	2	12.30	0	0.00	12.30	2	1,892	0.11%
2019/04/16	2	12.40	0	0.00	12.25	2	1,647	0.12%
2019/04/15	0	0.00	14	12.25	12.20	-14	1,533	-0.91%
2019/03/28	10	13.75	0	0.00	13.75	10	1,119	0.89%
2019/03/20	33	13.72	0	0.00	13.60	33	1,103	2.99%
2019/03/15	1	14.00	0	0.00	14.00	1	1,055	0.09%
2019/03/08	0	0.00	0.3	13.60	13.65	-0.3	1,055	-0.03%
2019/03/07	0	0.00	0.2	13.45	13.45	-0.2	1,051	-0.02%
2019/03/04	3	13.65	0	0.00	13.55	3	1,062	0.28%
2019/02/27	0.9	13.65	0.9	13.65	13.65	0	1,059	0.00%
2018/12/25	0	0.00	0.1	13.00	12.90	-0.1	1,177	-0.01%
2018/12/12	2	13.60	0	0.00	13.65	2	1,194	0.17%
2018/11/28	0	0.00	28	13.71	13.90	-28	1,232	-2.27%
2018/11/26	0	0.00	4	13.70	13.80	-4	1,239	-0.32%
2018/10/25	0	0.00	3	13.15	13.00	-3	1,337	-0.22%
2018/10/15	2	13.70	0	0.00	13.70	2	1,228	0.16%
2018/10/12	2	14.00	0	0.00	14.35	2	1,173	0.17%
2018/10/03	0	0.00	60	16.06	16.05	-60	1,085	-5.52%
2018/09/07	0.2	15.80	0	0.00	15.75	0.2	1,407	0.02%
2018/09/06	0.1	16.05	0	0.00	16.00	0.1	1,412	0.01%
2018/09/05	0.8	16.30	0	0.00	16.15	0.8	1,445	0.06%
2018/09/04	1	16.40	2	16.45	16.35	-1	1,499	-0.07%
2018/08/20	0	0.00	85	16.00	16.15	-85	1,950	-4.36%
2018/08/16	2	15.95	0	0.00	15.95	2	1,985	0.10%
2018/08/15	0	0.00	1	16.30	16.30	-1	2,025	-0.05%
2018/08/08	0	0.00	1	16.80	16.80	-1	2,165	-0.05%
2018/08/02	0	0.00	1	16.85	16.80	-1	2,311	-0.04%
2018/08/01	2	16.90	0	0.00	16.90	2	2,294	0.09%
2018/07/27	0	0.00	1	16.50	16.65	-1	2,314	-0.04%
2018/07/24	0	0.00	17	16.20	16.50	-17	2,385	-0.71%
2018/07/20	2	16.35	0	0.00	16.35	2	2,441	0.08%
2018/07/17	1	16.50	0	0.00	16.35	1	2,646	0.04%
2018/07/16	3	16.45	0	0.00	16.45	3	2,743	0.11%
2018/07/10	0	0.00	5	16.20	16.30	-5	2,984	-0.17%
2018/07/06	0	0.00	10	15.80	15.75	-10	3,180	-0.31%
2018/07/04	6	16.05	0	0.00	15.90	6	3,321	0.18%
2018/07/02	1	16.65	0	0.00	16.60	1	3,306	0.03%
2018/06/28	10	17.19	0	0.00	17.10	10	3,497	0.29%
2018/06/27	60	16.80	60	16.80	16.75	0	3,556	0.00%
2018/06/21	0	0.00	1	17.40	17.20	-1	3,510	-0.03%
2018/06/13	5	17.80	0	0.00	17.75	5	3,492	0.14%
2018/06/12	1	17.95	2	18.05	17.80	-1	3,540	-0.03%
2018/05/31	0	0.00	2	17.95	18.25	-2	3,581	-0.06%
2018/05/22	0	0.00	6	18.83	18.55	-6	3,645	-0.16%
2018/05/17	0	0.00	1	19.10	19.05	-1	3,652	-0.03%
2018/05/16	2	19.25	0	0.00	19.15	2	3,679	0.05%
2018/05/15	3	19.48	0.6	19.10	19.25	2.4	3,718	0.06%
2018/05/14	8	19.66	0	0.00	19.65	8	3,849	0.21%
2018/05/11	1	18.95	0	0.00	18.85	1	3,808	0.03%
2018/05/10	0	0.00	78	18.96	18.95	-78	3,802	-2.05%
2018/05/09	2	19.10	2	19.00	18.95	0	3,803	0.00%
2018/05/03	0	0.00	2	19.25	19.15	-2	4,131	-0.05%
2018/04/30	6	19.73	0	0.00	19.90	6	4,185	0.14%
2018/04/25	0	0.00	10	19.25	19.35	-10	4,334	-0.23%
2018/04/24	0	0.00	7	19.19	18.95	-7	4,450	-0.16%
2018/04/23	1	19.90	0	0.00	20.00	1	4,427	0.02%
2018/04/20	0	0.00	4	20.00	20.25	-4	4,436	-0.09%
2018/04/19	2	20.00	21	20.17	19.85	-19	4,435	-0.43%
2018/04/18	0	0.00	10	19.78	19.80	-10	4,407	-0.23%
2018/04/17	3	19.65	7	19.55	19.50	-4	4,417	-0.09%
2018/04/13	20	20.00	2	19.90	19.50	18	4,631	0.39%
2018/04/12	5	19.50	5	19.70	19.70	0	4,837	0.00%
2018/04/11	3	19.45	2	19.05	19.40	1	4,830	0.02%
2018/04/09	2	18.45	4	18.55	18.45	-2	5,011	-0.04%
2018/04/02	2	18.60	1	18.35	18.40	1	5,266	0.02%
2018/03/31	43	18.15	7	18.70	18.75	36	5,749	0.63%
2018/03/29	1	17.00	0	0.00	17.15	1	5,952	0.02%
2018/03/26	1	16.95	0	0.00	17.00	1	6,469	0.02%
2018/03/23	1	17.00	0	0.00	17.15	1	6,530	0.02%
2018/03/21	0	0.00	20	17.60	17.50	-20	6,611	-0.30%
2018/03/19	4	17.63	1	17.75	17.75	3	6,728	0.04%
2018/03/15	4	17.94	0	0.00	18.00	4	6,959	0.06%
2018/03/12	0	0.00	2	17.40	17.35	-2	7,721	-0.03%
2018/03/09	0	0.00	166	17.40	17.50	-166	7,867	-2.11%	大賣/鉅額交易
2018/03/06	1	17.30	0	0.00	17.00	1	8,549	0.01%
2018/02/26	5	18.31	3	18.20	18.20	2	8,471	0.02%
2018/02/21	70	18.06	0	0.00	18.00	70	8,407	0.83%
2018/02/07	0	0.00	4	17.30	17.30	-4	8,562	-0.05%
2018/02/06	4	16.65	4	16.65	16.65	0	8,508	0.00%
2018/02/05	1	18.50	66	18.50	18.50	-65	8,459	-0.77%
2018/01/31	1	19.10	0	0.00	19.40	1	8,381	0.01%
2018/01/30	66	19.56	0	0.00	19.35	66	8,336	0.79%
2018/01/29	13	19.38	71	19.57	19.35	-58	8,320	-0.70%
2018/01/25	20	20.85	2	21.00	20.80	18	8,081	0.22%
2018/01/24	15	20.79	2	20.75	20.60	13	8,025	0.16%
2018/01/23	6	20.40	31	20.50	20.40	-25	7,973	-0.31%
2018/01/22	59	20.53	0	0.00	20.75	59	7,939	0.74%
2018/01/19	3	20.40	0	0.00	20.30	3	7,847	0.04%
2018/01/18	5	21.30	5	20.90	20.70	0	7,726	0.00%
2018/01/16	0	0.00	98	21.99	21.85	-98	7,472	-1.31%
2018/01/15	10	21.91	2	22.60	21.85	8	7,414	0.11%
2018/01/12	0	0.00	4	22.53	22.35	-4	7,320	-0.05%
2018/01/11	2	23.00	14	22.58	22.50	-12	7,283	-0.16%
2018/01/10	53	22.82	9	22.91	22.85	44	7,221	0.61%
2018/01/09	12	22.26	1	22.15	22.30	11	6,996	0.16%
2018/01/08	105	23.21	122	22.92	22.75	-17	6,918	-0.25%	大買/大賣/
2018/01/05	4	21.98	14	22.01	22.15	-10	6,643	-0.15%
2018/01/04	13	22.03	6	21.98	21.85	7	6,555	0.11%
2018/01/03	12	22.58	5	23.00	22.00	7	6,440	0.11%
2018/01/02	15	22.17	8	22.08	22.15	7	6,224	0.11%