台玻 (1802)-元大-台中中港券商分點個股進出

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
17.15
漲跌
▼0.25
漲幅
-1.44%
成交量
1,567張
產業
上市玻璃類股
1176人加入追蹤

立即追蹤
本地時間:14:30

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

台玻 (1802)籌碼相關－元大-台中中港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-台中中港券商分點個股進出
元大-台中中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	3.1	17.23	1	17.15	17.15	2.1	2,938	0.07%
2024/04/29	0	0.00	1	17.35	17.40	-1	2,943	-0.03%
2024/04/26	1	17.00	8	17.00	17.00	-7	2,907	-0.24%
2024/04/25	30	16.95	0	0.00	16.95	30	2,912	1.03%
2024/04/23	4	17.00	4	17.05	17.00	0	3,013	0.00%
2024/04/22	5	17.15	0	0.00	16.95	5	3,049	0.16%
2024/04/19	6.1	16.64	0	0.00	16.60	6.1	3,000	0.20%
2024/04/17	1	16.90	0	0.00	16.90	1	2,918	0.03%
2024/04/16	5.1	16.65	0	0.00	16.75	5.1	2,976	0.17%
2024/04/15	0	0.00	15	17.25	17.20	-15	2,914	-0.51%
2024/04/12	0.2	17.20	0.2	17.30	17.20	0	2,905	0.00%
2024/04/08	0.2	17.50	0	0.00	17.40	0.2	3,043	0.01%
2024/04/03	7	17.46	34	17.80	17.20	-27	3,017	-0.89%
2024/04/01	0	0.00	1	17.35	17.40	-1	2,921	-0.03%
2024/03/28	1	17.15	0	0.00	17.15	1	2,915	0.03%
2024/03/26	0	0.00	1	17.60	17.20	-1	2,923	-0.03%
2024/03/22	1	17.45	0	0.00	17.40	1	2,969	0.03%
2024/03/21	0.1	17.25	0	0.00	17.50	0.1	3,005	0.00%
2024/03/20	0.1	17.15	0	0.00	17.25	0.1	3,274	0.00%
2024/03/18	0.1	17.20	0	0.00	17.40	0.1	3,291	0.00%
2024/03/15	0.1	17.17	0	0.00	16.95	0.1	3,262	0.00%
2024/03/14	0.1	17.40	0	0.00	17.40	0.1	3,177	0.00%
2024/03/13	32.1	17.52	3	17.55	17.55	29.1	3,158	0.92%
2024/03/12	0.1	17.95	5	17.85	17.90	-5	3,104	-0.16%
2024/03/11	0.1	17.80	0	0.00	17.85	0.1	3,101	0.00%
2024/03/08	1.1	17.76	0	17.80	17.80	1.1	3,125	0.03%
2024/03/07	0	0.00	1	18.15	18.00	-1	3,160	-0.03%
2024/03/06	2	18.30	0	0.00	18.15	2	3,134	0.06%
2024/03/05	0	18.05	0	0.00	17.90	0	3,117	0.00%
2024/03/04	0	0.00	3	17.95	18.00	-3	3,148	-0.10%
2024/03/01	0.1	18.05	0	0.00	18.05	0.1	3,196	0.00%
2024/02/29	0.1	18.20	0	0.00	18.25	0.1	3,232	0.00%
2024/02/27	0.1	18.10	0	0.00	18.05	0.1	3,241	0.00%
2024/02/21	0	0.00	10	18.75	18.75	-10	3,385	-0.30%
2024/02/20	5	18.60	0	0.00	18.65	5	3,396	0.15%
2024/02/19	5	18.70	5	18.60	18.80	0	3,433	0.00%
2024/02/15	0.1	17.95	0	0.00	18.10	0.1	3,485	0.00%
2024/02/05	1.1	17.90	0	0.00	17.80	1.1	3,476	0.03%
2024/01/26	0.1	18.30	0	0.00	18.35	0.1	3,804	0.00%
2024/01/18	0	17.85	0	0.00	17.80	0	4,026	0.00%
2024/01/17	2.1	17.75	0	0.00	17.65	2.1	4,041	0.05%
2024/01/15	50	18.40	0	0.00	18.35	50	3,977	1.26%
2024/01/12	55	18.30	0	0.00	18.35	55	4,075	1.35%
2024/01/09	30	18.85	0	0.00	18.75	30	4,189	0.72%
2024/01/08	23	19.04	0	0.00	19.00	23	4,229	0.54%
2024/01/04	0	0.00	4	18.90	18.75	-4	4,373	-0.09%
2024/01/03	0	0.00	3	19.45	18.90	-3	4,616	-0.06%
2024/01/02	5	19.25	3	19.20	19.20	2	4,533	0.04%
2023/12/29	0	0.00	3	19.02	18.95	-3	4,516	-0.07%
2023/12/28	9	19.08	1	19.05	19.10	8	4,836	0.17%
2023/12/27	0	0.00	2	19.00	19.00	-2	5,055	-0.04%
2023/12/26	1	18.95	3	18.93	19.00	-2	5,231	-0.04%
2023/12/19	2	18.80	1	18.70	18.75	1	5,561	0.02%
2023/12/18	31	19.20	2	19.20	19.00	29	5,621	0.52%
2023/12/15	0	0.00	5	19.10	19.05	-5	5,813	-0.09%
2023/12/14	24.1	18.76	0	0.00	18.75	24.1	5,772	0.42%
2023/12/13	0	0.00	3	18.65	18.60	-3	5,804	-0.05%
2023/12/12	0	0.00	1	18.70	18.65	-1	6,074	-0.02%
2023/12/04	1	19.30	1	19.20	19.15	0	7,189	0.00%
2023/12/01	0	0.00	3	19.00	18.95	-3	7,678	-0.04%
2023/11/30	6	19.00	6	19.05	18.95	0	7,950	0.00%
2023/11/28	2	19.00	0	0.00	19.10	2	10,723	0.02%
2023/11/27	2	18.85	0	0.00	18.75	2	11,515	0.02%
2023/11/22	0	0.00	1	19.15	19.15	-1	12,209	-0.01%
2023/11/21	1	19.10	0	0.00	19.10	1	12,363	0.01%
2023/11/20	2	19.05	0	0.00	19.00	2	12,460	0.02%
2023/11/17	0	0.00	3	19.27	19.30	-3	12,470	-0.02%
2023/11/14	1	19.10	0	0.00	18.90	1	12,577	0.01%
2023/11/13	2	18.75	0	0.00	18.85	2	12,908	0.02%
2023/11/10	0	0.00	5	19.00	18.75	-5	13,270	-0.04%
2023/11/09	5	19.17	3	19.00	19.00	2	13,552	0.01%
2023/11/08	4	19.05	0	0.00	19.05	4	13,891	0.03%
2023/11/06	0	0.00	2	19.10	19.00	-2	14,887	-0.01%
2023/11/03	1	18.85	1	18.80	18.85	0	15,219	0.00%
2023/10/31	2	18.25	0	0.00	18.25	2	17,159	0.01%
2023/10/27	2	18.75	12	18.86	18.65	-10	19,139	-0.05%
2023/10/25	2	18.55	3	18.55	18.60	-1	21,343	0.00%
2023/10/24	0	0.00	1	18.45	18.60	-1	21,835	0.00%
2023/10/20	13	18.04	10	17.85	18.20	3	21,811	0.01%
2023/10/19	0	0.00	1	18.20	18.05	-1	21,798	0.00%
2023/10/18	1	18.25	2	18.25	18.15	-1	21,796	0.00%
2023/10/17	2	18.60	0.2	18.65	18.65	1.8	21,696	0.01%
2023/10/16	20	18.95	1	18.65	18.65	19	21,695	0.09%
2023/10/12	2	18.78	3	18.76	18.90	-1	21,701	0.00%
2023/10/11	13	19.12	4	19.08	18.85	9	21,606	0.04%
2023/10/06	1	19.10	0	0.00	19.05	1	21,398	0.00%
2023/10/05	0	19.20	0	0.00	19.15	0	21,414	0.00%
2023/10/04	10	19.05	4	19.03	18.85	6	21,425	0.03%
2023/10/03	0	0.00	2	19.80	19.35	-2	21,214	-0.01%
2023/10/02	5	19.62	5	19.16	19.50	0	21,023	0.00%
2023/09/28	20	19.13	0	0.00	19.10	20	20,999	0.10%
2023/09/27	4	19.08	0	0.00	19.00	4	21,036	0.02%
2023/09/26	0	0.00	10	19.54	19.30	-10	21,017	-0.05%
2023/09/25	0	0.00	19	19.53	19.45	-19	21,001	-0.09%
2023/09/22	2	19.40	16	19.36	19.35	-14	21,005	-0.07%
2023/09/21	0	0.00	1	19.50	19.40	-1	21,117	0.00%
2023/09/20	12	20.22	7	19.74	19.70	5	21,180	0.02%
2023/09/19	5	20.07	7	19.66	20.00	-2	21,164	-0.01%
2023/09/18	1	19.45	100	19.50	19.55	-99	21,941	-0.45%
2023/09/15	11	19.43	0	0.00	19.35	11	22,454	0.05%
2023/09/14	0	0.00	0.5	20.00	20.00	-0.5	22,853	0.00%
2023/09/13	4	19.69	1	19.60	19.60	3	23,796	0.01%
2023/09/12	2	19.40	0	0.00	19.40	2	24,876	0.01%
2023/09/11	6	19.93	10	19.75	19.25	-4	25,065	-0.02%
2023/09/08	4	19.70	8.3	19.93	19.65	-4.3	24,880	-0.02%
2023/09/07	13	19.75	0	0.00	19.50	13	24,694	0.05%
2023/09/06	7	20.15	1	20.50	20.10	6	24,551	0.02%
2023/09/05	0	0.00	2	21.10	21.10	-2	24,125	-0.01%
2023/09/04	23.3	21.55	12	21.29	21.20	11.3	23,910	0.05%
2023/09/01	8	20.81	24.1	21.35	21.65	-16.1	22,592	-0.07%
2023/08/31	24.2	20.20	7	20.33	19.70	17.2	21,260	0.08%
2023/08/30	8.3	19.53	45	20.13	20.35	-36.7	20,606	-0.18%
2023/08/29	8.1	18.82	0	0.00	18.75	8.1	20,097	0.04%
2023/08/28	1	18.60	0	0.00	18.85	1	20,032	0.00%
2023/08/25	27	18.47	0	0.00	18.55	27	19,961	0.14%
2023/08/24	1.3	18.37	0	0.00	18.30	1.3	19,799	0.01%
2023/08/23	4	18.56	0	0.00	18.50	4	19,704	0.02%
2023/08/22	0.1	18.75	0	0.00	18.65	0.1	19,714	0.00%
2023/08/21	1	18.90	14	18.78	18.80	-13	19,712	-0.07%
2023/08/18	15	19.20	17	19.21	19.15	-2	19,649	-0.01%
2023/08/17	37	19.17	0	0.00	19.35	37	19,589	0.19%
2023/08/16	8.1	19.42	4	19.46	18.95	4.1	19,280	0.02%
2023/08/15	11	20.38	2	20.05	20.05	9	18,970	0.05%
2023/08/14	2	20.55	1	20.60	20.20	1	18,723	0.01%
2023/08/11	3	21.17	2	21.55	21.05	1	18,470	0.01%
2023/08/10	5.3	21.95	42	21.36	21.15	-36.8	18,115	-0.20%
2023/08/09	1.3	22.59	5	22.40	22.50	-3.7	17,483	-0.02%
2023/08/08	1.8	22.48	2	22.70	22.00	-0.2	17,035	0.00%
2023/08/07	25	21.68	23	21.52	22.05	2	16,532	0.01%
2023/08/04	12	21.91	52	21.87	21.80	-40	16,023	-0.25%
2023/08/02	48	21.05	19	21.21	20.80	29	15,171	0.19%
2023/08/01	24	22.27	23.1	22.07	21.40	1	14,494	0.01%
2023/07/31	8	21.52	13.6	21.23	21.60	-5.6	13,227	-0.04%
2023/07/28	17	19.50	9	19.59	19.80	8	11,790	0.07%
2023/07/27	2	19.23	5	19.25	19.30	-3	11,040	-0.03%
2023/07/25	0.1	17.75	0	0.00	17.70	0.1	10,664	0.00%
2023/07/24	1.1	17.78	22	17.35	17.45	-20.9	10,671	-0.20%
2023/07/21	30	18.00	0	0.00	17.90	30	10,633	0.28%
2023/07/20	1	18.15	2.2	18.11	18.10	-1.2	10,707	-0.01%
2023/07/19	0.1	17.90	0	0.00	17.70	0.1	10,741	0.00%
2023/07/17	0	0.00	1.2	17.93	18.10	-1.2	10,857	-0.01%
2023/07/13	1.1	18.00	2	18.10	17.85	-1	11,020	-0.01%
2023/07/12	1.5	18.00	0	0.00	17.90	1.5	11,027	0.01%
2023/07/10	4.1	18.15	0	0.00	18.00	4.1	11,023	0.04%
2023/07/07	2	18.30	2	18.15	18.25	0	10,952	0.00%
2023/07/06	7.5	18.51	4	18.71	18.35	3.5	10,909	0.03%
2023/07/05	7	18.91	0	0.00	18.90	7	10,753	0.07%
2023/07/04	4	19.05	0	0.00	19.00	4	10,667	0.04%
2023/07/03	3	19.33	0	0.00	19.20	3	10,603	0.03%
2023/06/30	2	19.30	0	0.00	19.30	2	10,571	0.02%
2023/06/29	4	19.53	5	19.35	19.55	-1	10,513	-0.01%
2023/06/28	4	19.78	0	0.00	19.75	4	10,379	0.04%
2023/06/27	1	19.90	2	19.90	19.90	-1	10,241	-0.01%
2023/06/26	45	20.29	17	20.11	20.10	28	10,064	0.28%
2023/06/21	34	19.61	30	19.60	19.60	4	9,053	0.04%
2023/06/20	7	19.49	1	19.50	19.20	6	8,509	0.07%
2023/06/19	43.5	20.41	30	20.50	20.10	13.5	7,850	0.17%
2023/06/16	0	0.00	15	19.37	20.10	-15	6,810	-0.22%
2023/06/15	0	0.00	5	18.30	18.40	-5	5,646	-0.09%
2023/06/14	2.2	17.81	0.9	17.90	17.90	1.3	5,435	0.02%
2023/06/13	10	18.10	0	0.00	18.05	10	5,265	0.19%
2023/06/12	3.5	17.77	2	18.10	17.75	1.5	5,178	0.03%
2023/06/09	17	18.20	1	18.10	18.10	16	5,051	0.32%
2023/06/08	0	0.00	1	18.55	18.40	-1	4,928	-0.02%
2023/06/07	1	18.50	0	0.00	18.45	1	4,942	0.02%
2023/06/02	3	18.55	0	0.00	18.55	3	4,650	0.06%
2023/05/24	0	0.00	2	18.58	18.65	-2	4,402	-0.05%
2023/05/23	0	0.00	0.1	19.00	19.00	-0.1	4,360	0.00%
2023/05/22	0	0.00	1	18.95	19.05	-1	4,315	-0.02%
2023/05/18	4	18.91	0	0.00	19.05	4	4,230	0.09%
2023/05/17	3	18.92	2	18.60	19.00	1	4,182	0.02%
2023/05/16	2	18.53	0	0.00	18.55	2	4,094	0.05%
2023/05/15	0.1	18.30	0	0.00	18.35	0.1	4,071	0.00%
2023/05/12	0	0.00	2	18.55	18.75	-2	4,039	-0.05%
2023/05/11	0	0.00	2	18.55	18.50	-2	3,990	-0.05%
2023/05/10	0.1	19.00	0	0.00	18.95	0.1	3,940	0.00%
2023/05/08	1	19.15	1.2	19.07	19.05	-0.2	3,874	0.00%
2023/05/05	0	19.25	0	0.00	19.20	0	3,852	0.00%
2023/05/04	1	19.65	0	0.00	19.50	1	3,812	0.03%
2023/05/02	2.5	19.44	0	0.00	19.50	2.5	3,840	0.07%
2023/04/27	0	0.00	4	20.25	20.25	-4	3,876	-0.10%
2023/04/26	0	0.00	7	20.40	20.55	-7	3,876	-0.18%
2023/04/25	0	0.00	1	20.70	20.45	-1	3,877	-0.03%
2023/04/24	1	20.50	0	0.00	20.50	1	3,807	0.03%
2023/04/21	4	20.55	0	0.00	20.50	4	3,758	0.11%
2023/04/20	10	20.35	0	0.00	20.30	10	3,665	0.27%
2023/04/19	5	21.40	2	20.95	21.15	3	3,577	0.08%
2023/04/14	2	20.65	5	20.60	20.60	-3	3,460	-0.09%
2023/04/13	3	20.52	0	0.00	20.45	3	3,496	0.09%
2023/04/12	5	20.55	0	0.00	20.45	5	3,495	0.14%
2023/04/06	2	20.15	0	0.00	20.10	2	3,989	0.05%
2023/03/28	0.5	20.45	0	0.00	20.40	0.5	6,068	0.01%
2023/03/24	0	0.00	1	20.50	20.50	-1	7,598	-0.01%
2023/03/23	0	20.70	1	20.65	20.60	-1	7,711	-0.01%
2023/03/17	0	20.40	0	0.00	20.45	0	8,435	0.00%
2023/03/16	2.2	20.42	0	0.00	20.40	2.2	8,607	0.03%
2023/03/09	6	22.15	0	0.00	22.05	6	9,683	0.06%
2023/02/20	0	0.00	1	23.35	23.40	-1	11,426	-0.01%
2023/02/16	30	23.42	32	23.43	23.35	-2	11,834	-0.02%
2023/02/15	2	23.25	40	23.25	23.25	-38	12,018	-0.32%
2023/02/14	2	23.18	0	0.00	23.15	2	12,125	0.02%
2023/02/08	1	22.80	0	0.00	22.95	1	12,854	0.01%
2023/02/06	0	0.00	1	22.95	23.00	-1	13,074	-0.01%
2023/02/03	0	0.00	10	23.45	23.35	-10	13,204	-0.08%
2023/02/02	0	0.00	1	23.40	23.35	-1	13,317	-0.01%
2023/02/01	1	23.20	20	23.25	23.35	-19	13,510	-0.14%
2023/01/30	0	0.00	2	22.95	22.75	-2	13,662	-0.01%
2023/01/17	0	0.00	1	22.60	22.55	-1	13,590	-0.01%
2023/01/13	1	22.55	0	0.00	22.55	1	13,763	0.01%
2023/01/12	0	0.00	1	22.45	22.65	-1	14,051	-0.01%
2023/01/09	0	0.00	17	22.31	22.35	-17	14,483	-0.12%
2023/01/06	1	22.10	1	22.10	22.15	0	14,522	0.00%
2023/01/05	0	0.00	2	21.70	21.45	-2	14,522	-0.01%
2023/01/04	1	21.35	1	21.45	21.45	0	14,564	0.00%
2023/01/03	1	21.05	1	21.25	21.35	0	14,639	0.00%
2022/12/30	3	21.32	1	21.30	21.25	2	14,656	0.01%
2022/12/29	1	22.35	0	0.00	21.50	1	14,687	0.01%
2022/12/28	67	22.35	72.1	22.26	22.15	-5.1	14,683	-0.03%
2022/12/26	5	21.65	3	21.60	21.60	2	14,892	0.01%
2022/12/23	2	21.20	7	21.27	21.20	-5	14,861	-0.03%
2022/12/22	6	21.34	4	21.23	21.15	2	14,763	0.01%
2022/12/21	37	20.78	71	21.12	21.20	-34	14,297	-0.24%
2022/12/20	1	21.45	12	21.23	21.30	-11	13,524	-0.08%
2022/12/19	145.1	22.54	12	21.95	21.95	133.1	12,881	1.03%	大買/鉅額交易
2022/12/16	0	0.00	1	24.60	24.35	-1	11,952	-0.01%
2022/12/15	0	0.00	0	25.05	25.05	0	11,357	0.00%
2022/12/14	0	0.00	8	25.04	25.10	-8	11,272	-0.07%
2022/12/13	4	24.70	6	25.13	24.55	-2	11,092	-0.02%
2022/12/09	11	24.45	17	24.58	24.60	-6	10,731	-0.06%
2022/12/08	57	24.14	50	24.25	24.45	7	10,503	0.07%
2022/12/07	2	24.68	29	24.70	24.70	-27	10,286	-0.26%
2022/12/06	5	24.00	4	24.36	23.90	1	9,962	0.01%
2022/12/05	24	23.99	13	24.13	23.70	11	9,692	0.11%
2022/12/02	5	23.77	21	23.88	23.90	-16	9,215	-0.17%
2022/12/01	0	0.00	7	23.55	23.40	-7	9,159	-0.08%
2022/11/30	30	23.20	35	23.57	23.25	-5	9,077	-0.06%
2022/11/29	0	0.00	0	23.35	23.35	0	8,974	0.00%
2022/11/28	0	0.00	1.1	23.45	23.40	-1.1	8,888	-0.01%
2022/11/25	10	24.25	0	0.00	23.55	10	8,842	0.11%
2022/11/24	46	23.53	32	23.82	23.65	14	8,705	0.16%
2022/11/23	15	25.08	14	24.79	24.70	1	8,353	0.01%
2022/11/22	0	0.00	18.5	24.71	24.70	-18.5	8,208	-0.23%
2022/11/21	15	24.00	0	0.00	24.10	15	7,856	0.19%
2022/11/17	0.1	23.10	26	23.10	23.10	-26	7,551	-0.34%
2022/11/16	2	23.35	19	23.80	23.45	-17	7,380	-0.23%
2022/11/15	12	23.33	12.1	23.64	23.75	-0.1	7,175	0.00%
2022/11/14	13	23.28	34.1	23.42	23.40	-21.1	7,049	-0.30%
2022/11/11	11	23.06	23	23.04	23.15	-12	6,764	-0.18%
2022/11/10	0	0.00	9.5	22.46	22.50	-9.5	6,583	-0.14%
2022/11/09	11	22.29	20	22.22	22.30	-9	6,459	-0.14%
2022/11/08	16	21.65	4.4	21.67	21.50	11.7	6,284	0.19%
2022/11/07	2	22.03	19	21.73	22.05	-17	6,191	-0.27%
2022/11/04	12	21.37	2.1	21.50	21.50	9.9	6,007	0.16%
2022/11/02	3	20.85	9	21.07	20.80	-6	5,641	-0.11%
2022/11/01	1	20.80	0	0.00	21.00	1	5,505	0.02%
2022/10/31	11	20.95	4.1	20.82	20.40	6.9	5,338	0.13%
2022/10/28	2	20.55	5.1	20.72	20.55	-3.1	5,252	-0.06%
2022/10/27	12	20.11	3	20.18	20.40	9	5,038	0.18%
2022/10/26	1	19.45	0	0.00	19.40	1	4,816	0.02%
2022/10/25	0	0.00	1.1	19.50	19.45	-1.1	4,745	-0.02%
2022/10/24	5	19.55	3	19.57	19.25	2	4,635	0.04%
2022/10/21	6	19.05	0	0.00	18.95	6	4,517	0.13%
2022/10/20	1	18.90	2.1	19.09	19.50	-1.1	4,402	-0.02%
2022/10/19	2	19.48	0.2	19.40	19.30	1.8	4,063	0.04%
2022/10/18	0	0.00	1	19.10	19.25	-1	3,832	-0.03%
2022/10/17	1	17.80	5	18.40	18.45	-4	3,637	-0.11%
2022/10/13	6.2	17.96	1.2	17.43	17.05	5	3,498	0.14%
2022/10/12	1.1	18.19	5	18.20	18.20	-4	3,403	-0.12%
2022/10/11	5	18.95	1.1	18.78	18.55	3.9	3,320	0.12%
2022/10/07	5	18.95	3	18.90	18.95	2	3,236	0.06%
2022/10/06	0.1	18.86	0.3	18.65	18.70	-0.2	3,172	-0.01%
2022/10/05	0	0.00	1.1	18.81	18.90	-1.1	3,097	-0.03%
2022/10/04	8	18.81	3	18.80	18.85	5	2,969	0.17%
2022/10/03	11	18.13	1.1	18.40	18.30	10	2,724	0.37%
2022/09/29	0.1	16.95	0.1	16.96	17.00	-0.1	2,494	0.00%
2022/09/28	0.1	16.55	0	0.00	16.55	0.1	2,438	0.00%
2022/09/27	0	16.55	1	17.10	16.95	-1	2,397	-0.04%
2022/09/26	0.1	16.70	0	0.00	16.55	0.1	2,390	0.00%
2022/09/21	1.1	16.94	0	0.00	17.05	1.1	2,515	0.04%
2022/09/20	0.1	16.65	1	16.70	16.60	-0.9	2,642	-0.03%
2022/09/19	0	16.65	0	0.00	16.65	0	2,767	0.00%
2022/09/16	0.1	16.75	0	0.00	16.60	0.1	2,833	0.00%
2022/09/15	0.2	16.97	0	0.00	16.85	0.2	2,865	0.01%
2022/09/14	0.1	16.85	0	0.00	16.75	0.1	2,923	0.00%
2022/09/12	0.2	17.20	0	0.00	17.15	0.2	3,052	0.01%
2022/09/08	0.1	16.75	0.1	16.65	16.65	0	3,104	0.00%
2022/09/07	0.2	16.65	0.3	16.65	16.50	-0.1	3,131	0.00%
2022/09/06	0.1	17.10	0	0.00	17.00	0.1	3,108	0.00%
2022/09/05	0	17.20	0	0.00	17.10	0	3,146	0.00%
2022/09/02	2	17.30	0.2	17.25	17.20	1.8	3,222	0.06%
2022/09/01	0.2	17.30	0	0.00	17.20	0.2	3,231	0.01%
2022/08/29	0.1	17.44	0	0.00	17.30	0.1	3,217	0.00%
2022/08/26	1	18.10	1	18.05	18.10	0	3,159	0.00%
2022/08/22	0	17.90	0	0.00	17.90	0	3,319	0.00%
2022/08/18	0	18.00	0	0.00	17.95	0	3,393	0.00%
2022/08/10	0	17.20	0	0.00	17.25	0	3,406	0.00%
2022/08/05	0	0.00	3	17.30	17.30	-3	3,485	-0.09%
2022/08/04	1.2	16.83	0	0.00	16.85	1.2	3,531	0.03%
2022/08/03	0.1	17.31	0	0.00	17.20	0.1	3,552	0.00%
2022/08/02	0	17.63	10	17.45	17.45	-10	3,590	-0.28%
2022/08/01	11	17.91	0	0.00	17.90	11	3,634	0.30%
2022/07/20	0	0.00	10	17.95	17.65	-10	3,927	-0.25%
2022/07/19	3	17.70	0	0.00	17.75	3	4,011	0.07%
2022/07/12	2.2	16.52	2	16.90	16.60	0.2	4,219	0.00%
2022/07/11	0.1	17.43	0	0.00	17.35	0.1	4,211	0.00%
2022/07/08	0	0.00	4	17.88	17.90	-4	4,221	-0.09%
2022/07/07	0.1	17.75	0	0.00	17.65	0.1	4,239	0.00%
2022/07/06	0.1	17.40	0	0.00	17.20	0.1	4,347	0.00%
2022/07/05	1	17.90	2	17.80	17.90	-1	4,418	-0.02%
2022/07/04	3	17.50	0	0.00	17.60	3	4,454	0.07%
2022/07/01	5.1	17.20	0	0.00	17.05	5.1	4,541	0.11%
2022/06/30	2.2	18.08	0	0.00	17.85	2.2	4,509	0.05%
2022/06/29	0.1	18.60	0	0.00	18.55	0.1	4,453	0.00%
2022/06/28	4.2	18.93	0	0.00	18.75	4.2	4,464	0.09%
2022/06/27	1	21.10	12	20.98	21.10	-11	4,418	-0.25%
2022/06/24	1.1	20.31	2	20.35	20.25	-0.9	4,448	-0.02%
2022/06/23	0	0.00	1.2	20.28	20.10	-1.2	4,442	-0.03%
2022/06/22	3.2	20.09	0	0.00	20.05	3.2	4,458	0.07%
2022/06/21	3	20.67	4	20.48	20.70	-1	4,483	-0.02%
2022/06/20	1.1	19.74	0	0.00	19.70	1.1	4,567	0.02%
2022/06/17	2.2	20.38	4	20.30	20.30	-1.9	4,544	-0.04%
2022/06/16	0.1	21.45	0	0.00	20.70	0.1	4,611	0.00%
2022/06/15	0.1	21.30	0	0.00	21.15	0.1	4,775	0.00%
2022/06/14	0.1	21.15	1	21.30	21.30	-0.9	4,881	-0.02%
2022/06/13	5.1	21.22	1	21.10	21.05	4.1	4,962	0.08%
2022/06/10	2	22.05	0	0.00	22.00	2	5,044	0.04%
2022/06/09	2	22.18	0	0.00	22.20	2	5,192	0.04%
2022/06/08	3.2	22.16	0	0.00	22.10	3.2	5,475	0.06%
2022/06/07	0.1	22.20	0	0.00	22.15	0.1	5,742	0.00%
2022/06/02	0	0.00	20	22.25	22.25	-20	6,600	-0.30%
2022/06/01	0	0.00	0.1	22.65	22.35	-0.1	6,725	0.00%
2022/05/30	0	0.00	5	22.26	22.30	-5	6,723	-0.07%
2022/05/26	1	21.00	1	21.20	20.90	0	6,758	0.00%
2022/05/25	1	21.15	0	0.00	21.15	1	6,769	0.01%
2022/05/24	11	21.09	23.5	21.15	20.95	-12.5	6,891	-0.18%
2022/05/19	0	0.00	1	20.75	21.05	-1	7,089	-0.01%
2022/05/18	1	21.00	0	0.00	21.25	1	7,079	0.01%
2022/05/17	1	20.75	0	0.00	20.80	1	7,100	0.01%
2022/05/16	0	0.00	0.3	20.60	20.65	-0.3	7,132	0.00%
2022/05/13	1	20.55	2	20.50	20.55	-1	7,217	-0.01%
2022/05/12	0.3	20.80	0	0.00	20.20	0.3	7,256	0.00%
2022/05/11	21.2	20.71	0	0.00	20.65	21.2	7,254	0.29%
2022/05/10	3.2	21.06	0	0.00	21.20	3.2	7,253	0.04%
2022/05/09	0.3	21.68	30	21.60	21.50	-29.7	7,309	-0.41%
2022/05/06	0.1	22.35	4	22.30	22.35	-3.9	7,339	-0.05%
2022/05/05	2	22.85	0.6	23.00	22.85	1.4	7,421	0.02%
2022/05/04	2	22.75	0	0.00	22.80	2	7,420	0.03%
2022/05/03	1	22.30	0	0.00	22.40	1	7,514	0.01%
2022/04/29	0	0.00	3	22.57	22.45	-3	7,590	-0.04%
2022/04/28	5	21.86	1	22.00	22.00	4	7,718	0.05%
2022/04/27	2.3	21.95	0	0.00	21.70	2.3	7,767	0.03%
2022/04/26	0.1	22.80	0	0.00	22.55	0.1	7,797	0.00%
2022/04/25	1.3	22.85	0	0.00	22.75	1.3	7,828	0.02%
2022/04/20	4	23.14	1	23.50	23.00	3	7,821	0.04%
2022/04/18	9.1	23.23	1	23.30	23.10	8.1	7,845	0.10%
2022/04/15	4.1	23.75	1	23.75	23.75	3.1	7,805	0.04%
2022/04/14	10	24.20	0	0.00	24.25	10	7,842	0.13%
2022/04/13	1	24.20	0	0.00	24.15	1	7,895	0.01%
2022/04/12	33.2	24.15	1	24.00	24.00	32.2	7,893	0.41%
2022/04/11	0	0.00	10	24.90	24.75	-10	7,825	-0.13%
2022/04/07	7	25.11	0	0.00	24.60	7	7,747	0.09%
2022/04/06	3	25.38	3	25.60	25.45	0	7,688	0.00%
2022/04/01	1	25.20	0	0.00	25.50	1	7,671	0.01%
2022/03/31	2	25.45	1	25.50	25.20	1	7,687	0.01%
2022/03/30	2	25.60	5.1	25.77	25.75	-3.1	7,653	-0.04%
2022/03/29	2.2	25.65	0	0.00	25.70	2.2	7,636	0.03%
2022/03/28	1	24.80	2	24.85	25.00	-1	7,604	-0.01%
2022/03/25	1	25.20	0	0.00	25.30	1	7,626	0.01%
2022/03/24	4	25.38	1.5	25.37	25.40	2.5	7,629	0.03%
2022/03/23	9.1	25.75	1	25.75	25.75	8.1	7,666	0.11%
2022/03/22	0	0.00	1	25.60	25.45	-1	7,605	-0.01%
2022/03/21	2	25.40	7.2	25.44	25.50	-5.2	7,573	-0.07%
2022/03/18	2	25.00	53	25.08	25.50	-51	7,575	-0.67%
2022/03/17	3	24.75	54	24.79	24.80	-51	7,437	-0.69%
2022/03/16	3	23.90	1	24.65	24.30	2	7,507	0.03%
2022/03/15	4	24.66	1	24.35	24.30	3	7,440	0.04%
2022/03/14	1	24.65	3	24.75	24.70	-2	7,381	-0.03%
2022/03/11	102	24.60	95	24.50	24.50	7	7,372	0.09%	大買/
2022/03/10	4	23.88	17	23.76	24.10	-13	7,183	-0.18%
2022/03/09	5	23.16	2	23.28	23.25	3	6,984	0.04%
2022/03/08	34.5	24.01	17	24.03	23.40	17.5	6,901	0.25%
2022/03/07	1	22.90	1	22.55	22.80	0	6,296	0.00%
2022/03/04	45	23.33	0	0.00	23.00	45	6,338	0.71%
2022/03/03	20	23.60	12	23.73	23.60	8	6,439	0.12%
2022/03/01	20	23.40	0	0.00	23.45	20	6,689	0.30%
2022/02/25	0.1	22.80	4	22.93	22.90	-3.9	6,845	-0.06%
2022/02/24	3.1	22.92	2	22.90	22.70	1.1	6,924	0.02%
2022/02/22	1	23.10	0	0.00	23.15	1	7,200	0.01%
2022/02/21	0	0.00	8	23.66	23.70	-8	7,369	-0.11%
2022/02/18	1	22.95	0	0.00	22.95	1	7,412	0.01%
2022/02/17	32.2	23.15	0	0.00	23.00	32.2	7,669	0.42%
2022/02/16	0.2	22.70	2	23.00	22.95	-1.8	7,787	-0.02%
2022/02/15	0.2	22.85	0.5	22.90	22.50	-0.4	8,320	0.00%
2022/02/14	0.2	23.00	0	0.00	22.90	0.2	8,915	0.00%
2022/02/11	0.2	23.75	0	0.00	23.65	0.2	9,052	0.00%
2022/02/10	3.1	24.05	0	0.00	23.85	3.1	9,364	0.03%
2022/02/09	1.2	23.94	0	0.00	24.05	1.2	9,543	0.01%
2022/02/08	0	0.00	1.1	23.91	24.00	-1.1	9,493	-0.01%
2022/02/07	1	22.85	0	0.00	23.75	1	9,520	0.01%
2022/01/25	4	23.18	7	23.19	23.10	-3	9,610	-0.03%
2022/01/24	3	23.52	0	0.00	23.65	3	9,596	0.03%
2022/01/21	5.1	24.46	5	24.55	24.35	0.1	9,579	0.00%
2022/01/20	2	25.55	2	25.45	25.45	0	9,499	0.00%
2022/01/19	7	25.11	0	0.00	25.20	7	9,477	0.07%
2022/01/18	1	24.70	5	24.75	24.65	-4	9,465	-0.04%
2022/01/17	27.1	24.57	10.2	24.45	25.00	16.9	9,508	0.18%
2022/01/14	1	24.80	10	24.90	24.90	-9	9,633	-0.09%
2022/01/13	2	25.48	0	0.00	25.40	2	9,643	0.02%
2022/01/12	14.1	25.40	5	25.34	25.20	9.1	9,739	0.09%
2022/01/11	3	25.77	3.5	25.78	25.65	-0.5	9,892	0.00%
2022/01/10	0.3	25.90	0	0.00	25.80	0.3	10,008	0.00%
2022/01/07	5	25.70	1	25.50	25.50	4	10,141	0.04%
2022/01/05	3	26.00	0	0.00	26.05	3	10,345	0.03%
2022/01/04	3	26.23	0	0.00	26.20	3	10,473	0.03%
2021/12/30	2	26.75	6	26.80	26.75	-4	10,812	-0.04%
2021/12/29	0	0.00	1	26.95	26.75	-1	11,036	-0.01%
2021/12/27	4	26.85	2	26.85	26.75	2	11,540	0.02%
2021/12/24	0	0.00	1	26.55	26.60	-1	11,889	-0.01%
2021/12/22	4	26.56	0	0.00	26.40	4	12,239	0.03%
2021/12/21	2	25.90	3	25.65	26.10	-1	12,467	-0.01%
2021/12/20	3	25.88	0	0.00	26.00	3	12,613	0.02%
2021/12/17	4	26.05	2	25.80	25.80	2	12,888	0.02%
2021/12/15	1	25.60	1	25.55	25.55	0	13,317	0.00%
2021/12/14	1	26.35	1	25.60	25.60	0	13,554	0.00%
2021/12/13	1	26.05	0	0.00	26.05	1	13,652	0.01%
2021/12/10	0.2	26.30	5	26.35	26.15	-4.8	13,798	-0.03%
2021/12/09	11	26.97	1	27.00	26.90	10	13,923	0.07%
2021/12/08	7	27.20	3	27.27	26.90	4	14,150	0.03%
2021/12/07	2	27.08	0	0.00	26.95	2	14,306	0.01%
2021/12/06	5	26.90	0	0.00	26.90	5	14,510	0.03%
2021/12/03	5	26.70	0	0.00	26.55	5	14,604	0.03%
2021/12/02	6	26.41	0	0.00	26.35	6	14,703	0.04%
2021/11/30	5	26.70	3	26.77	26.70	2	14,958	0.01%
2021/11/29	2	25.88	0	0.00	26.05	2	15,133	0.01%
2021/11/26	7	26.39	0	0.00	26.40	7	15,271	0.05%
2021/11/25	3	26.62	0	0.00	26.60	3	15,658	0.02%
2021/11/24	0.1	26.90	60	26.78	27.00	-59.9	15,961	-0.38%
2021/11/23	13	27.07	50	27.18	26.95	-37	16,079	-0.23%
2021/11/22	5	27.05	2	27.35	27.35	3	16,256	0.02%
2021/11/19	8	26.96	10	26.75	26.50	-2	16,278	-0.01%
2021/11/18	54	27.38	26	27.25	27.05	28	16,436	0.17%
2021/11/17	6	27.07	1	27.05	26.90	5	16,658	0.03%
2021/11/16	7	27.17	5	27.43	27.05	2	16,949	0.01%
2021/11/15	3	27.67	5	27.63	27.50	-2	17,404	-0.01%
2021/11/12	13.2	28.09	1	28.10	27.80	12.2	17,801	0.07%
2021/11/11	58	29.21	16	28.38	29.05	42	17,703	0.24%
2021/11/10	16	27.94	1	28.50	27.80	15	17,393	0.09%
2021/11/09	19	27.80	11	27.81	27.75	8	17,732	0.05%
2021/11/08	6	28.14	5	28.08	28.65	1	17,604	0.01%
2021/11/05	3	27.65	1	27.55	27.75	2	17,811	0.01%
2021/11/03	0	0.00	7	27.54	27.65	-7	18,493	-0.04%
2021/11/02	2	27.93	4.1	28.08	27.40	-2.1	18,915	-0.01%
2021/11/01	7	27.84	3	27.60	27.85	4	19,148	0.02%
2021/10/29	1	27.25	40	27.30	27.30	-39	19,308	-0.20%
2021/10/28	1	27.25	2	27.35	27.50	-1	19,508	-0.01%
2021/10/26	2	28.45	0	0.00	27.95	2	20,168	0.01%
2021/10/22	0	0.00	3	27.52	27.20	-3	21,288	-0.01%
2021/10/21	3.3	28.62	6	28.60	28.55	-2.7	22,008	-0.01%
2021/10/20	1	28.25	0	0.00	28.35	1	22,615	0.00%
2021/10/19	5	28.24	0.1	28.40	28.35	4.9	23,093	0.02%
2021/10/18	0.1	27.10	0	0.00	27.60	0.1	24,006	0.00%
2021/10/15	0	0.00	4	27.58	27.75	-4	25,115	-0.02%
2021/10/14	2	27.15	2	27.35	27.25	0	25,970	0.00%
2021/10/13	1	26.60	3	26.60	26.40	-2	27,156	-0.01%
2021/10/12	3	26.90	5	27.15	27.10	-2	28,949	-0.01%
2021/10/08	13	27.80	47	27.65	27.50	-34	29,958	-0.11%
2021/10/07	31	27.69	6	27.48	27.75	25	32,130	0.08%
2021/10/06	6.2	27.06	6	27.73	26.95	0.2	33,230	0.00%
2021/10/05	6	27.34	1	27.50	27.90	5	34,144	0.01%
2021/10/04	6	27.55	0.4	27.48	27.25	5.6	35,785	0.02%
2021/10/01	8	28.06	22	27.98	27.90	-14	38,498	-0.04%
2021/09/30	22	29.76	2	29.43	29.60	20	41,020	0.05%
2021/09/29	4	29.75	5	29.87	29.70	-1	43,139	0.00%
2021/09/28	20	30.02	1	30.00	29.90	19	43,904	0.04%
2021/09/27	8	30.99	11	30.96	30.90	-3	45,468	-0.01%
2021/09/24	1	30.45	0.2	30.80	30.40	0.8	49,160	0.00%
2021/09/23	11	30.77	0	0.00	31.05	11	50,227	0.02%
2021/09/22	1	30.50	4	30.29	30.45	-3	50,615	-0.01%
2021/09/17	4.3	31.81	8	32.14	31.65	-3.7	51,348	-0.01%
2021/09/16	5	32.93	1	32.80	32.35	4	51,969	0.01%
2021/09/15	5	32.56	5	32.91	33.00	0	52,709	0.00%
2021/09/14	7	32.76	6	32.35	32.45	1	53,260	0.00%
2021/09/13	7	33.54	8	33.78	33.35	-1	53,856	0.00%
2021/09/10	4	33.69	4	33.84	33.60	0	54,444	0.00%
2021/09/09	8.8	33.47	0	0.00	33.35	8.8	54,851	0.02%
2021/09/08	3	34.50	4	34.49	34.15	-1	54,949	0.00%
2021/09/07	1.2	34.39	1	34.80	34.20	0.2	55,213	0.00%
2021/09/06	4.4	34.59	5	34.48	34.00	-0.7	55,517	0.00%
2021/09/03	1	35.80	2	36.25	35.80	-1	55,875	0.00%
2021/09/02	13.4	35.00	17	35.57	35.25	-3.6	56,773	-0.01%
2021/09/01	23	36.30	6	36.34	35.90	17	57,014	0.03%
2021/08/31	35	36.38	18	36.41	36.05	17	57,241	0.03%
2021/08/30	13	37.24	17.7	37.01	37.65	-4.7	58,326	-0.01%
2021/08/27	5	34.60	5.3	35.66	35.80	-0.3	59,544	0.00%
2021/08/26	6.1	35.46	26	35.27	35.05	-20	60,998	-0.03%
2021/08/25	16	34.86	1	34.80	34.95	15	62,475	0.02%
2021/08/24	15.1	34.27	5	34.40	34.70	10.1	63,137	0.02%
2021/08/23	5.6	34.49	10	34.00	34.55	-4.4	64,805	-0.01%
2021/08/20	12	32.23	12.1	32.28	32.35	-0.1	65,756	0.00%
2021/08/19	17.2	32.29	1	31.70	31.55	16.2	66,043	0.02%
2021/08/18	6.5	33.00	6	32.78	34.40	0.5	65,847	0.00%
2021/08/17	8	32.91	13	32.78	32.45	-5	66,268	-0.01%
2021/08/16	2	34.90	11	34.50	34.95	-9	66,948	-0.01%
2021/08/13	19.1	35.47	9	35.18	34.45	10.1	67,784	0.01%
2021/08/12	5	36.75	13	37.22	37.25	-8	68,500	-0.01%
2021/08/11	12	37.04	54	36.18	37.20	-42	70,010	-0.06%
2021/08/10	5.2	38.49	25	38.55	37.70	-19.9	70,882	-0.03%
2021/08/09	2	39.15	6	39.55	39.15	-4	71,589	-0.01%
2021/08/06	7	38.91	56	38.54	38.55	-49	72,737	-0.07%
2021/08/05	10	38.48	3	38.33	38.15	7	74,155	0.01%
2021/08/04	3	38.83	3	39.52	39.30	0	75,459	0.00%
2021/08/03	0	0.00	1	38.60	39.15	-1	79,185	0.00%
2021/08/02	2	39.03	7	38.77	39.30	-5	80,611	-0.01%
2021/07/30	20.2	39.03	8	38.91	38.10	12.2	82,086	0.01%
2021/07/29	4	38.78	8.3	38.75	39.50	-4.3	83,693	-0.01%
2021/07/28	38	37.29	10	37.54	37.20	28	84,373	0.03%
2021/07/27	49.2	38.73	37	39.28	38.30	12.2	84,998	0.01%
2021/07/26	62.1	40.66	30	40.72	40.50	32.1	85,907	0.04%
2021/07/23	17	42.06	26	42.01	42.15	-9	87,229	-0.01%
2021/07/22	48	43.17	38.5	41.69	41.20	9.5	87,746	0.01%
2021/07/21	35.6	44.40	32.3	44.09	44.00	3.3	87,965	0.00%
2021/07/20	31	44.20	20	43.85	43.35	11	87,506	0.01%
2021/07/19	55.4	46.44	79	45.95	45.80	-23.6	87,340	-0.03%
2021/07/16	186	45.42	196	45.96	46.00	-10	88,075	-0.01%	大買/大賣/
2021/07/15	107.5	42.62	30	42.83	43.20	77.5	87,269	0.09%	大買/
2021/07/14	77.6	43.03	206.1	43.20	43.40	-128.5	86,777	-0.15%	大賣/鉅額交易
2021/07/13	97.1	41.41	47	40.96	40.90	50.1	85,764	0.06%
2021/07/12	149	40.93	196.2	41.18	40.45	-47.2	85,557	-0.06%	大買/大賣/
2021/07/09	198.1	40.35	89.6	39.97	39.20	108.5	84,845	0.13%	大買/鉅額交易
2021/07/08	155.7	41.98	187.3	42.54	43.10	-31.6	83,403	-0.04%	大買/大賣/
2021/07/07	74.2	40.26	58	40.09	40.30	16.2	81,113	0.02%
2021/07/06	27	38.84	155.2	39.29	40.25	-128.2	78,677	-0.16%	大賣/鉅額交易
2021/07/05	112	36.66	119	36.88	36.60	-7	76,522	-0.01%	大買/大賣/
2021/07/02	128	38.28	105	38.01	37.35	23	75,877	0.03%	大買/大賣/
2021/07/01	248.9	39.05	157	38.97	37.70	91.9	74,873	0.12%	大買/大賣/
2021/06/30	30	36.30	49.5	37.05	37.40	-19.5	72,054	-0.03%
2021/06/29	23	34.49	21.5	34.33	34.00	1.5	70,931	0.00%
2021/06/28	14	34.10	16	34.62	35.20	-2	70,449	0.00%
2021/06/25	9	33.96	56	33.82	34.55	-47	69,656	-0.07%
2021/06/24	38	33.38	37	33.69	33.10	1	68,905	0.00%
2021/06/23	10	32.21	21	32.21	33.05	-11	67,978	-0.02%
2021/06/22	30.5	32.55	23.3	32.58	32.20	7.3	67,294	0.01%
2021/06/21	18	30.93	15	31.09	30.80	3	66,446	0.00%
2021/06/18	21	32.85	5	32.57	32.50	16	65,645	0.02%
2021/06/17	8	32.99	12	33.04	33.35	-4	65,077	-0.01%
2021/06/16	16	33.92	12	33.54	33.15	4	64,723	0.01%
2021/06/15	21	33.79	33	33.96	34.20	-12	64,394	-0.02%
2021/06/11	20	34.01	16	33.80	33.50	4	64,026	0.01%
2021/06/10	41	33.38	75	33.42	34.25	-34	63,629	-0.05%
2021/06/09	25	34.50	15	34.39	34.45	10	62,836	0.02%
2021/06/08	18	35.64	43	35.40	35.30	-25	62,526	-0.04%
2021/06/07	80	36.14	57.5	36.00	35.50	22.5	62,135	0.04%
2021/06/04	82.6	37.15	131	36.99	36.75	-48.4	60,710	-0.08%	大賣/
2021/06/03	117.2	37.02	80.6	37.05	36.40	36.6	59,195	0.06%	大買/
2021/06/02	47	35.50	67.3	35.49	35.30	-20.3	57,617	-0.04%
2021/06/01	22	33.81	20.1	33.55	33.75	1.9	56,057	0.00%
2021/05/31	147.6	33.98	109	34.08	32.90	38.6	55,610	0.07%	大買/大賣/
2021/05/28	48	32.04	39	31.95	32.45	9	54,011	0.02%
2021/05/27	23	29.96	10	29.83	29.50	13	53,045	0.02%
2021/05/26	14.1	30.36	43	30.18	30.40	-29	52,601	-0.06%
2021/05/25	43.2	30.52	15	30.11	30.45	28.2	52,218	0.05%
2021/05/24	40	30.48	32	30.27	29.55	8	51,465	0.02%
2021/05/21	48	28.96	13	28.86	29.65	35	50,876	0.07%
2021/05/20	25	27.37	5	27.97	27.80	20	49,833	0.04%
2021/05/19	103	29.38	82	29.82	29.50	21	48,816	0.04%	大買/
2021/05/18	16	28.19	13	27.86	28.40	3	47,309	0.01%
2021/05/17	16	25.96	5	26.16	25.85	11	46,170	0.02%
2021/05/14	25	29.32	17	30.21	28.70	8	45,017	0.02%
2021/05/13	22	31.97	13	32.69	31.85	9	43,600	0.02%
2021/05/12	256.1	35.96	44	36.95	35.35	212.1	41,823	0.51%	大買/鉅額交易
2021/05/11	92	38.61	75.2	39.26	39.25	16.8	40,308	0.04%
2021/05/10	6	35.27	235	35.18	36.95	-229	36,557	-0.63%	大賣/鉅額交易
2021/05/07	254.1	32.64	158.1	33.03	33.60	96	34,999	0.27%	大買/大賣/
2021/05/06	128	32.97	242.4	33.61	34.75	-114.4	33,381	-0.34%	大買/大賣/鉅額交易
2021/05/05	7.4	31.84	24	31.29	31.60	-16.6	31,406	-0.05%
2021/05/04	41	31.95	24	32.18	31.05	17	30,336	0.06%
2021/05/03	39	35.45	32	35.71	34.45	7	29,190	0.02%
2021/04/29	90	33.79	76	33.44	33.85	14	27,591	0.05%
2021/04/28	55	31.29	70	32.19	32.85	-15	25,761	-0.06%
2021/04/27	81	29.47	94	29.86	29.90	-13	24,932	-0.05%
2021/04/26	13	28.84	13	28.90	28.80	0	23,814	0.00%
2021/04/23	79	27.81	3	27.62	28.00	76	23,299	0.33%
2021/04/22	71	29.68	14	29.65	28.10	57	22,716	0.25%
2021/04/21	47	26.25	67.1	26.92	28.35	-20.1	20,821	-0.10%
2021/04/20	42.1	25.42	11	25.45	25.80	31.1	20,179	0.15%
2021/04/19	27	25.80	28.1	25.92	26.30	-1.1	19,834	-0.01%
2021/04/16	17.1	24.20	45	24.18	24.85	-28	18,680	-0.15%
2021/04/15	10	23.04	7	23.13	23.15	3	17,919	0.02%
2021/04/14	14	22.71	17	22.92	23.10	-3	17,842	-0.02%
2021/04/13	10	22.97	16	23.22	22.35	-6	17,969	-0.03%
2021/04/12	23	22.43	16	22.57	22.30	7	18,304	0.04%
2021/04/09	10	21.72	25	21.63	21.60	-15	19,133	-0.08%
2021/04/08	10	21.49	14	21.88	21.90	-4	19,641	-0.02%
2021/04/07	50	21.85	11	22.01	21.80	39	19,431	0.20%
2021/04/06	21.2	21.89	43	21.61	22.40	-21.8	18,723	-0.12%
2021/04/01	4.2	20.57	54	20.43	20.40	-49.8	17,819	-0.28%
2021/03/31	6	20.03	3	19.95	19.90	3	17,789	0.02%
2021/03/30	18	19.92	24	20.03	19.80	-6	17,743	-0.03%
2021/03/29	0	0.00	1	19.70	19.65	-1	17,588	-0.01%
2021/03/26	0	0.00	1	19.35	19.35	-1	17,770	-0.01%
2021/03/25	5	19.10	14	19.27	19.15	-9	18,091	-0.05%
2021/03/23	5	19.20	0	0.00	19.15	5	19,070	0.03%
2021/03/22	2	19.55	1	19.45	19.50	1	19,916	0.01%
2021/03/19	1	19.20	0	0.00	19.15	1	20,370	0.00%
2021/03/18	3	19.27	0	0.00	19.60	3	20,565	0.01%
2021/03/17	1	19.15	1	19.25	19.20	0	20,635	0.00%
2021/03/16	13	19.38	4	19.45	19.30	9	20,825	0.04%
2021/03/15	23	19.82	0	0.00	19.85	23	20,802	0.11%
2021/03/12	0	0.00	57	20.42	20.45	-57	20,736	-0.27%
2021/03/11	2	19.85	8	19.93	19.85	-6	21,177	-0.03%
2021/03/10	28	19.81	0	0.00	19.80	28	21,575	0.13%
2021/03/09	1	20.20	3	19.93	20.20	-2	21,528	-0.01%
2021/03/08	0	0.00	20	20.38	19.80	-20	21,526	-0.09%
2021/03/05	6	19.55	5	19.50	19.55	1	21,721	0.00%
2021/03/04	12	20.34	26	20.58	20.00	-14	22,034	-0.06%
2021/03/03	1	20.30	31	19.97	20.30	-30	22,040	-0.14%
2021/03/02	24	19.53	1	19.60	19.20	23	21,870	0.11%
2021/02/26	0	0.00	3	20.10	20.00	-3	21,713	-0.01%
2021/02/25	2	19.70	6	19.72	19.75	-4	21,632	-0.02%
2021/02/24	7	19.44	3	19.63	19.55	4	21,778	0.02%
2021/02/23	2	19.20	20	19.61	19.45	-18	21,815	-0.08%
2021/02/22	1	18.60	6	18.75	18.75	-5	21,543	-0.02%
2021/02/19	1	18.40	0	0.00	18.35	1	21,611	0.00%
2021/02/18	5	18.40	2	18.20	18.20	3	21,752	0.01%
2021/02/17	1	17.65	16	17.64	17.80	-15	21,638	-0.07%
2021/02/05	1	16.95	0	0.00	16.95	1	21,555	0.00%
2021/02/03	0	0.00	2	16.80	16.90	-2	21,813	-0.01%
2021/02/02	0	0.00	10	16.69	16.75	-10	22,135	-0.05%
2021/02/01	23	16.37	1	16.50	16.20	22	22,245	0.10%
2021/01/29	0	0.00	1	16.10	15.95	-1	22,281	0.00%
2021/01/28	8	16.31	0	0.00	16.20	8	22,604	0.04%
2021/01/27	2	17.35	17	16.88	16.75	-15	22,495	-0.07%
2021/01/26	20	17.25	0	0.00	17.00	20	22,473	0.09%
2021/01/25	48	17.21	59	17.07	17.80	-11	22,321	-0.05%
2021/01/22	2	17.33	9	16.99	17.30	-7	22,079	-0.03%
2021/01/21	6	16.71	2	16.80	16.80	4	21,889	0.02%
2021/01/20	6	16.97	51	16.75	16.70	-45	21,739	-0.21%
2021/01/19	5	18.10	10	17.75	17.60	-5	21,508	-0.02%
2021/01/18	22	17.33	1	17.25	17.25	21	21,354	0.10%
2021/01/14	2	18.10	1	17.85	18.10	1	20,839	0.00%
2021/01/13	22	18.41	32	18.35	18.55	-10	20,723	-0.05%
2021/01/12	25	17.72	4	17.65	17.45	21	20,302	0.10%
2021/01/11	2	18.15	9	18.28	18.30	-7	19,988	-0.04%
2021/01/08	19	18.16	2	18.10	18.30	17	19,855	0.09%
2021/01/07	9	19.25	6	19.60	18.85	3	19,546	0.02%
2021/01/06	45	19.76	18	19.79	19.45	27	19,415	0.14%
2021/01/05	18	20.96	4	20.83	20.60	14	18,858	0.07%
2021/01/04	125	20.29	49	20.67	21.45	76	18,153	0.42%	大買/
2020/12/31	2	19.20	17	19.12	19.50	-15	16,888	-0.09%
2020/12/30	0	0.00	20	18.55	18.55	-20	16,215	-0.12%
2020/12/29	16	18.48	4	18.74	18.40	12	16,150	0.07%
2020/12/28	2	18.45	13	18.65	18.65	-11	15,974	-0.07%
2020/12/25	14	18.03	80	18.05	18.10	-66	15,916	-0.41%
2020/12/24	20	18.15	0	0.00	18.10	20	15,701	0.13%
2020/12/23	15	18.13	2	18.38	18.30	13	15,699	0.08%
2020/12/22	14	18.55	88	18.21	18.45	-74	15,730	-0.47%
2020/12/21	12	19.30	11	18.95	19.00	1	15,633	0.01%
2020/12/18	23	18.97	20	19.25	18.80	3	15,354	0.02%
2020/12/17	52	18.98	1	18.65	19.20	51	15,254	0.33%
2020/12/16	11	18.77	3	18.62	18.85	8	14,647	0.05%
2020/12/15	1	17.60	5	18.52	17.65	-4	13,861	-0.03%
2020/12/14	10	17.90	13	17.60	17.90	-3	13,673	-0.02%
2020/12/11	12	17.01	30	17.15	17.10	-18	13,454	-0.13%
2020/12/10	58	17.80	10	18.20	17.45	48	13,349	0.36%
2020/12/09	1	17.75	107	17.49	17.70	-106	13,274	-0.80%	大賣/鉅額交易
2020/12/08	22	17.98	0	0.00	17.80	22	13,711	0.16%
2020/12/07	24	18.82	0	0.00	17.90	24	14,576	0.16%
2020/12/04	10	18.35	12	18.18	18.40	-2	14,060	-0.01%
2020/12/03	3	17.25	6	17.32	17.25	-3	13,758	-0.02%
2020/12/02	5	17.70	3	17.60	17.45	2	14,226	0.01%
2020/12/01	93	17.54	1	17.55	17.30	92	15,026	0.61%
2020/11/30	31	18.28	14	18.32	17.95	17	15,421	0.11%
2020/11/27	23	17.00	0	0.00	17.10	23	14,937	0.15%
2020/11/26	41	16.30	31	16.14	16.55	10	14,561	0.07%
2020/11/25	6	15.92	16	16.10	15.95	-10	14,366	-0.07%
2020/11/24	31	15.49	2	15.60	15.40	29	14,158	0.20%
2020/11/23	27	15.89	21	15.80	15.80	6	14,101	0.04%
2020/11/20	5	15.35	0	0.00	15.95	5	13,860	0.04%
2020/11/19	12	15.38	15	15.79	15.30	-3	13,751	-0.02%
2020/11/18	11	15.22	10	14.90	15.25	1	13,508	0.01%
2020/11/17	24	14.62	52	15.00	15.20	-28	13,350	-0.21%
2020/11/16	10	14.25	11	14.59	14.35	-1	13,322	-0.01%
2020/11/13	26	13.94	10	13.95	14.00	16	13,989	0.11%
2020/11/12	22	14.08	11	14.23	14.05	11	14,458	0.08%
2020/11/11	16	14.60	18	14.26	14.60	-2	14,343	-0.01%
2020/11/10	6	14.32	13	14.53	14.10	-7	14,122	-0.05%
2020/11/09	0	0.00	17	13.86	13.80	-17	13,705	-0.12%
2020/11/06	6	13.70	0	0.00	13.55	6	13,784	0.04%
2020/11/05	54	13.39	3	13.55	13.15	51	14,373	0.35%
2020/11/03	0	0.00	10	12.90	12.95	-10	13,849	-0.07%
2020/10/29	10	12.45	0	0.00	12.50	10	13,725	0.07%
2020/10/22	2	12.80	0	0.00	12.80	2	13,558	0.01%
2020/10/21	1	12.90	1	12.95	13.00	0	13,566	0.00%
2020/10/20	2	12.60	0	0.00	12.80	2	13,480	0.01%
2020/10/19	1	12.70	0	0.00	12.75	1	13,445	0.01%
2020/10/16	2	12.80	0	0.00	12.80	2	13,626	0.01%
2020/10/15	2	13.05	0	0.00	12.95	2	13,638	0.01%
2020/10/14	0	0.00	10	13.10	13.15	-10	13,563	-0.07%
2020/10/13	14	12.71	0	0.00	12.70	14	13,351	0.10%
2020/10/12	10	13.10	12	12.93	13.00	-2	13,575	-0.01%
2020/10/08	0	0.00	3	12.52	12.65	-3	13,228	-0.02%
2020/10/07	1	12.35	1	12.45	12.45	0	13,165	0.00%
2020/10/06	1	12.40	0	0.00	12.40	1	13,133	0.01%
2020/09/30	14	12.23	2	12.25	12.15	12	13,063	0.09%
2020/09/29	2	12.00	0	0.00	12.10	2	13,097	0.02%
2020/09/28	1	12.20	0	0.00	12.30	1	13,057	0.01%
2020/09/24	23	12.04	0	0.00	11.95	23	12,775	0.18%
2020/09/22	1	12.90	3	13.25	13.00	-2	12,447	-0.02%
2020/09/21	5	13.11	20	12.95	12.95	-15	12,159	-0.12%
2020/09/18	1	13.50	12	13.39	13.30	-11	12,205	-0.09%
2020/09/17	2	13.38	31	13.43	13.40	-29	12,090	-0.24%
2020/09/16	10	12.98	2	12.95	12.90	8	12,016	0.07%
2020/09/14	24	13.08	10	13.10	13.05	14	11,917	0.12%
2020/09/11	22	13.15	7	13.36	13.00	15	11,714	0.13%
2020/09/10	20	13.18	16.1	13.32	13.55	3.9	11,146	0.04%
2020/09/09	2	12.35	5	12.35	12.35	-3	10,095	-0.03%
2020/09/08	4	12.61	8	12.38	12.45	-4	10,085	-0.04%
2020/09/07	6	12.93	5	12.96	12.90	1	9,906	0.01%
2020/09/04	34	12.81	62	13.15	13.00	-28	9,420	-0.30%
2020/09/03	17	12.21	20	12.16	12.35	-3	8,686	-0.03%
2020/09/02	11	11.25	30	11.45	11.25	-19	7,878	-0.24%
2020/09/01	0	0.00	20	11.35	11.45	-20	7,892	-0.25%
2020/08/31	0	0.00	10	11.60	11.50	-10	7,953	-0.13%
2020/08/28	1	11.15	10	11.15	11.40	-9	8,074	-0.11%
2020/08/27	10	11.45	0	0.00	11.20	10	8,025	0.12%
2020/08/26	15	11.12	3	11.12	11.15	12	7,870	0.15%
2020/08/25	15	11.30	0	0.00	11.05	15	7,801	0.19%
2020/08/24	2	11.10	0	0.00	11.00	2	7,610	0.03%
2020/08/21	30	11.07	0	0.00	10.90	30	7,552	0.40%
2020/08/20	31	11.05	34	10.78	10.80	-3	7,453	-0.04%
2020/08/19	3	12.12	1	12.15	11.65	2	7,098	0.03%
2020/08/18	2	11.08	10	11.55	11.55	-8	6,292	-0.13%
2020/08/12	3	10.77	6	10.81	10.45	-3	5,612	-0.05%
2020/08/11	0	0.00	12	10.79	11.15	-12	5,261	-0.23%
2020/08/03	0	0.00	5	10.00	9.93	-5	4,318	-0.12%
2020/07/31	0	0.00	1	10.00	10.10	-1	4,321	-0.02%
2020/07/30	1	10.10	2	10.00	10.00	-1	4,321	-0.02%
2020/07/28	0	0.00	5	9.80	9.75	-5	4,242	-0.12%
2020/07/27	1	10.10	0	0.00	9.90	1	4,214	0.02%
2020/07/23	0	0.00	4	10.45	10.40	-4	4,152	-0.10%
2020/07/22	19	10.62	1	10.55	10.70	18	4,109	0.44%
2020/07/21	1	10.25	0	0.00	10.35	1	3,887	0.03%
2020/07/20	0	0.00	1	10.15	10.05	-1	3,799	-0.03%
2020/07/17	10	10.05	13	10.28	10.10	-3	3,781	-0.08%
2020/07/16	5	10.45	15	10.40	10.40	-10	3,745	-0.27%
2020/07/15	0	0.00	5	9.93	9.88	-5	3,427	-0.15%
2020/07/10	0	0.00	1	10.05	9.81	-1	3,458	-0.03%
2020/07/09	5	10.20	0	0.00	10.00	5	3,431	0.15%
2020/07/07	10	10.00	0	0.00	10.00	10	3,224	0.31%
2020/06/17	8	10.20	0	0.00	10.10	8	2,645	0.30%
2020/06/15	5	10.20	10	9.98	10.20	-5	2,635	-0.19%
2020/06/11	0	0.00	6	10.44	10.05	-6	2,469	-0.24%
2020/06/04	15	10.28	0	0.00	10.35	15	1,993	0.75%
2020/06/02	2	8.93	0	0.00	8.93	2	1,717	0.12%
2020/04/22	50	8.17	0	0.00	8.25	50	1,599	3.13%
2020/04/13	0	0.00	40	8.43	8.41	-40	1,507	-2.65%
2020/03/23	0	0.00	1	6.73	6.87	-1	1,533	-0.07%
2020/03/13	2	8.07	6	8.08	8.37	-4	1,324	-0.30%
2020/03/02	0	0.00	2	10.00	10.05	-2	1,122	-0.18%
2020/02/21	0	0.00	3	10.45	10.45	-3	1,088	-0.28%
2020/02/19	0	0.00	4	10.30	10.30	-4	1,172	-0.34%
2020/02/03	2	10.20	0	0.00	10.05	2	1,228	0.16%
2020/01/06	0	0.00	50	11.30	11.35	-50	1,354	-3.69%
2019/12/25	10	11.45	0	0.00	11.50	10	1,274	0.78%
2019/12/19	0	0.00	1	11.50	11.55	-1	1,244	-0.08%
2019/12/16	1	11.60	0	0.00	11.60	1	1,178	0.08%
2019/11/19	0	0.00	10	11.25	11.25	-10	1,210	-0.83%
2019/11/06	0	11.70	0	0.00	11.75	0	1,114	0.00%
2019/11/05	0	11.70	0	0.00	11.80	0	1,122	0.00%
2019/11/01	21	11.65	21	11.60	11.65	0	1,117	0.00%
2019/10/14	0	0.00	7.2	11.60	11.55	-7.2	1,043	-0.69%
2019/09/27	20	11.65	0	0.00	11.65	20	1,188	1.68%
2019/09/18	0	0.00	5	12.10	12.05	-5	1,161	-0.43%
2019/09/06	0	0.00	5	11.87	11.90	-5	1,200	-0.42%
2019/09/05	5	12.10	0	0.00	11.95	5	1,202	0.42%
2019/09/04	5	11.80	0	0.00	12.10	5	1,200	0.42%
2019/08/21	1	11.55	0	0.00	11.75	1	1,214	0.08%
2019/08/20	5	11.60	0	0.00	11.60	5	1,221	0.41%
2019/08/16	5	11.60	0	0.00	11.65	5	1,204	0.42%
2019/08/13	0	0.00	1	11.85	11.85	-1	1,230	-0.08%
2019/08/08	1	11.95	0	0.00	12.00	1	1,251	0.08%
2019/07/25	0	0.00	10	12.25	12.30	-10	1,370	-0.73%
2019/07/19	20	12.35	20	12.45	12.35	0	1,357	0.00%
2019/07/10	0	0.00	2	12.40	12.45	-2	1,668	-0.12%
2019/07/09	0	0.00	2	12.35	12.35	-2	1,832	-0.11%
2019/06/18	5	11.90	0	0.00	12.00	5	1,944	0.26%
2019/06/12	15	11.95	0	0.00	11.90	15	2,004	0.75%
2019/05/14	2	11.50	0	0.00	11.70	2	2,123	0.09%
2019/05/07	18	12.25	18	12.35	12.25	0	2,008	0.00%
2019/05/06	0	0.00	101	12.20	12.20	-101	1,985	-5.09%	大賣/鉅額交易
2019/05/03	2	12.25	0	0.00	12.30	2	1,962	0.10%
2019/04/26	1	12.20	0	0.00	12.20	1	1,937	0.05%
2019/04/22	0	0.00	5	12.25	12.30	-5	1,892	-0.26%
2019/04/18	5	12.05	0	0.00	12.05	5	1,856	0.27%
2019/04/17	15	12.23	0	0.00	12.05	15	1,794	0.84%
2019/04/16	81	12.31	0	0.00	12.25	81	1,647	4.92%
2019/04/15	52	12.46	0	0.00	12.20	52	1,533	3.39%
2019/04/12	20	12.65	0	0.00	12.65	20	1,337	1.50%
2019/04/11	0	0.00	10	13.60	13.50	-10	1,117	-0.90%
2019/03/20	1	13.70	0	0.00	13.60	1	1,103	0.09%
2019/03/18	0	0.00	2	14.00	13.90	-2	1,063	-0.19%
2019/03/14	2	13.85	0	0.00	13.95	2	1,042	0.19%
2019/02/26	0	0.00	199	13.68	13.70	-199	1,042	-19.09%	大賣/鉅額交易
2019/02/21	200	13.52	0	0.00	13.55	200	957	20.90%	大買/鉅額交易
2019/01/10	0	0.00	1	13.40	13.30	-1	1,044	-0.10%
2019/01/09	0	0.00	1	13.05	13.20	-1	1,033	-0.10%
2018/12/26	2	12.85	0	0.00	12.90	2	1,187	0.17%
2018/10/29	19	13.05	19	13.00	13.05	0	1,302	0.00%
2018/10/16	1	13.60	0	0.00	13.65	1	1,253	0.08%
2018/10/15	5	13.70	0	0.00	13.70	5	1,228	0.41%
2018/10/11	0	0.00	3	15.20	14.40	-3	1,149	-0.26%
2018/09/28	0	0.00	6	16.35	16.25	-6	1,119	-0.54%
2018/09/12	0	0.00	1	15.50	15.45	-1	1,345	-0.07%
2018/09/10	1	15.35	0	0.00	15.30	1	1,379	0.07%
2018/09/03	0	0.00	1	16.40	16.35	-1	1,525	-0.07%
2018/08/24	0	0.00	1	16.20	16.10	-1	1,742	-0.06%
2018/08/08	0	0.00	3	16.85	16.80	-3	2,165	-0.14%
2018/07/23	1	16.25	0	0.00	16.15	1	2,400	0.04%
2018/07/06	1	15.80	0	0.00	15.75	1	3,180	0.03%
2018/07/05	0	0.00	2	16.13	15.95	-2	3,305	-0.06%
2018/07/03	3	16.75	2	16.30	16.30	1	3,299	0.03%
2018/06/28	0	0.00	1	17.10	17.10	-1	3,497	-0.03%
2018/06/27	0	0.00	1	16.95	16.75	-1	3,556	-0.03%
2018/06/26	3	16.87	0	0.00	16.85	3	3,549	0.08%
2018/06/22	3	17.00	0	0.00	17.00	3	3,526	0.09%
2018/06/15	14	17.65	14	17.80	17.65	0	3,523	0.00%
2018/06/07	0	0.00	1	18.10	17.75	-1	3,561	-0.03%
2018/06/04	0	0.00	2	18.05	18.10	-2	3,571	-0.06%
2018/06/01	0	0.00	5	18.05	18.00	-5	3,571	-0.14%
2018/05/31	10	18.16	0	0.00	18.25	10	3,581	0.28%
2018/05/30	2	17.60	0	0.00	17.55	2	3,535	0.06%
2018/05/22	1	18.70	0	0.00	18.55	1	3,645	0.03%
2018/05/21	12	18.90	12	19.10	18.90	0	3,648	0.00%
2018/05/18	10	19.13	10	19.00	19.05	0	3,653	0.00%
2018/05/14	2	19.70	0	0.00	19.65	2	3,849	0.05%
2018/04/30	2	19.75	0	0.00	19.90	2	4,185	0.05%
2018/04/25	0	0.00	10	19.33	19.35	-10	4,334	-0.23%
2018/04/20	0	0.00	5	20.05	20.25	-5	4,436	-0.11%
2018/04/19	5	20.17	5	19.85	19.85	0	4,435	0.00%
2018/04/18	5	20.00	0	0.00	19.80	5	4,407	0.11%
2018/04/13	1	19.70	1	20.00	19.50	0	4,631	0.00%
2018/04/12	1	19.65	12	19.33	19.70	-11	4,837	-0.23%
2018/04/11	10	18.86	10	19.05	19.40	0	4,830	0.00%
2018/04/10	0	0.00	72	18.50	18.40	-72	4,814	-1.50%
2018/04/02	1	18.30	2	18.70	18.40	-1	5,266	-0.02%
2018/03/31	1	18.60	0	0.00	18.75	1	5,749	0.02%
2018/03/30	10	17.55	10	17.80	17.60	0	5,812	0.00%
2018/03/15	8	17.89	0	0.00	18.00	8	6,959	0.11%
2018/03/14	1	17.55	2	17.75	17.65	-1	7,123	-0.01%
2018/03/13	12	17.63	0	0.00	17.70	12	7,324	0.16%
2018/03/12	0	0.00	6	17.25	17.35	-6	7,721	-0.08%
2018/03/09	0	0.00	0.1	17.50	17.50	-0.1	7,867	0.00%
2018/03/08	0	0.00	1	17.15	17.30	-1	8,177	-0.01%
2018/03/07	1	16.85	0	0.00	16.75	1	8,448	0.01%
2018/02/22	1	17.70	0	0.00	17.40	1	8,410	0.01%
2018/02/12	1	17.15	0	0.00	17.35	1	8,496	0.01%
2018/02/09	12	17.20	0	0.00	17.20	12	8,495	0.14%
2018/02/08	0	0.00	5	17.60	17.45	-5	8,576	-0.06%
2018/02/07	8	17.45	0	0.00	17.30	8	8,562	0.09%
2018/02/06	52	16.65	0	0.00	16.65	52	8,508	0.61%
2018/02/05	0	0.00	52.3	18.59	18.50	-52.3	8,459	-0.62%
2018/02/01	52	19.50	0	0.00	19.35	52	8,405	0.62%
2018/01/30	3	19.43	1	19.50	19.35	2	8,336	0.02%
2018/01/29	2	19.45	1	19.45	19.35	1	8,320	0.01%
2018/01/23	0	0.00	3	20.45	20.40	-3	7,973	-0.04%
2018/01/19	6	20.78	10	20.30	20.30	-4	7,847	-0.05%
2018/01/18	2	20.85	0	0.00	20.70	2	7,726	0.03%
2018/01/15	0	0.00	2.4	22.13	21.85	-2.4	7,414	-0.03%
2018/01/12	2	22.88	0	0.00	22.35	2	7,320	0.03%
2018/01/08	2	22.80	3	23.23	22.75	-1	6,918	-0.01%
2018/01/05	0	0.00	4	21.80	22.15	-4	6,643	-0.06%
2018/01/04	1	22.00	0	0.00	21.85	1	6,555	0.02%
2018/01/03	9	22.64	50.2	22.21	22.00	-41.2	6,440	-0.64%
2018/01/02	2	22.35	0	0.00	22.15	2	6,224	0.03%