和益 (1709)-臺銀-金山券商分點個股進出

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

和益

(1709)

可現股當沖

股價
22.05
漲跌
▲0.05
漲幅
+0.23%
成交量
406張
產業
上市化學類股
202人加入追蹤

立即追蹤
本地時間:13:35(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

和益 (1709)籌碼相關－臺銀-金山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-金山券商分點個股進出
臺銀-金山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
2024/11/22	4	22.00	0	0.00	21.85	4	1,529	0.26%
2024/11/21	20	21.93	0	0.00	21.80	20	1,559	1.28%
2024/11/11	10	22.43	0	0.00	22.15	10	1,708	0.59%
2024/11/07	0	0.00	0	23.00	23.15	0	1,743	0.00%
2024/10/29	15	22.72	0	0.00	22.60	15	1,940	0.77%
2024/10/25	0	0.00	2	22.95	23.05	-2	1,973	-0.10%
2024/10/23	1	23.25	0	0.00	23.10	1	2,040	0.05%
2024/10/22	5	22.85	0	0.00	23.00	5	2,151	0.23%
2024/10/21	10	22.93	0	0.00	22.95	10	2,422	0.41%
2024/10/18	15	23.08	0	0.00	23.00	15	3,153	0.48%
2024/10/17	5	23.15	0	0.00	23.15	5	3,596	0.14%
2024/10/16	5	22.85	0	0.00	22.85	5	3,923	0.13%
2024/10/11	0	0.00	5	23.05	22.95	-5	3,907	-0.13%
2024/10/09	15	23.93	0	0.00	23.65	15	3,897	0.38%
2024/10/08	15	23.88	0	0.00	24.00	15	3,895	0.39%
2024/10/07	15	24.05	0	24.05	24.00	15	3,954	0.38%
2024/10/04	25	24.17	0	0.00	24.10	25	3,986	0.63%
2024/10/01	10.3	24.45	0	0.00	24.60	10.3	4,026	0.26%
2024/09/30	15	24.55	0	0.00	24.65	15	4,052	0.37%
2024/09/27	0	0.00	25	24.99	25.20	-25	4,061	-0.62%
2024/09/26	5	24.30	1	24.25	24.25	4	4,088	0.10%
2024/09/25	0	0.00	2	24.80	24.75	-2	4,126	-0.05%
2024/09/24	15	24.55	0	24.60	24.60	15	4,159	0.36%
2024/09/23	1	25.40	2	25.50	24.80	-1	4,651	-0.02%
2024/09/20	3	25.20	10	24.94	24.95	-7	4,866	-0.14%
2024/09/18	3	24.40	7	24.71	24.15	-4	4,777	-0.08%
2024/09/16	0	0.00	10	24.35	24.30	-10	4,757	-0.21%
2024/09/13	15	23.97	5	24.25	23.75	10	4,718	0.21%
2024/09/11	0	0.00	40	23.77	24.05	-40	4,668	-0.86%
2024/09/09	32	22.71	0	0.00	22.85	32	4,563	0.70%
2024/09/06	10	22.85	0	0.00	23.20	10	4,558	0.22%
2024/09/04	0	22.70	0	23.25	22.35	0	4,550	0.00%
2024/09/03	0	0.00	0	23.50	23.25	0	4,526	0.00%
2024/09/02	0	0.00	0	23.73	23.65	0	4,523	0.00%
2024/08/30	0	0.00	0	23.60	23.50	0	4,513	0.00%
2024/08/29	0	0.00	0	23.40	23.60	0	4,505	0.00%
2024/08/28	0	0.00	0	23.35	23.35	0	4,493	0.00%
2024/08/27	5	23.20	0	0.00	23.25	5	4,488	0.11%
2024/08/26	0	0.00	5	24.29	24.00	-5	4,476	-0.11%
2024/08/23	5	23.60	0	23.85	24.00	5	4,452	0.11%
2024/08/22	0	0.00	30	24.14	24.05	-30	4,431	-0.68%
2024/08/21	0	0.00	30	23.53	23.55	-30	4,360	-0.69%
2024/08/20	0	0.00	10	23.38	23.20	-10	4,332	-0.23%
2024/08/19	0	0.00	0.1	23.00	22.95	-0.1	4,318	0.00%
2024/08/15	0	0.00	5.1	23.50	23.20	-5.1	4,298	-0.12%
2024/08/14	0	0.00	4	22.95	23.00	-4	4,286	-0.09%
2024/08/12	0	0.00	5	23.45	22.90	-5	4,276	-0.12%
2024/08/09	25	22.94	0	0.00	22.85	25	4,262	0.59%
2024/08/08	65	23.01	0	0.00	23.20	65	4,210	1.54%
2024/08/07	0	0.00	60	22.97	23.25	-60	4,194	-1.43%
2024/08/06	0	0.00	3	22.45	22.05	-3	4,171	-0.07%
2024/08/05	65	22.11	12	22.15	21.55	53	4,135	1.28%
2024/07/30	0	0.00	10	24.00	24.25	-10	3,994	-0.25%
2024/07/29	1	24.15	7	24.09	23.80	-6	3,976	-0.15%
2024/07/26	5.4	23.91	0	0.00	24.20	5.4	3,933	0.14%
2024/07/23	5	24.91	2	25.89	24.55	3	3,902	0.08%
2024/07/22	4	25.50	182.9	25.05	25.00	-178.9	3,783	-4.73%	大賣/鉅額交易
2024/07/19	201	26.59	18	26.69	26.55	183	3,508	5.22%	大買/鉅額交易
2024/07/18	9	25.01	10	25.44	25.75	-1	2,773	-0.04%
2024/07/17	1	25.20	6	24.77	25.30	-5	2,326	-0.21%
2024/07/15	0	23.10	0	0.00	23.15	0	1,997	0.00%
2024/07/12	0	23.00	0	0.00	23.10	0	1,980	0.00%
2024/07/10	0	0.00	10	22.73	22.80	-10	1,960	-0.51%
2024/07/09	10	23.08	11	22.73	22.55	-1	1,946	-0.05%
2024/07/08	6	24.05	2	24.25	23.90	4	1,873	0.21%
2024/07/05	20	24.20	3	24.20	24.05	17	1,825	0.93%
2024/07/04	0	0.00	1	23.70	23.90	-1	1,771	-0.06%
2024/07/03	0	0.00	6	23.57	23.55	-6	1,732	-0.35%
2024/07/02	12	23.94	18	24.06	23.75	-6	1,698	-0.35%
2024/07/01	0	0.00	2	23.90	23.60	-2	1,604	-0.12%
2024/06/28	23	23.50	52	23.50	23.50	-29	1,530	-1.89%
2024/06/27	21	24.48	269	24.68	23.95	-248	1,447	-17.13%	大賣/鉅額交易
2024/06/26	28	22.79	38.2	23.20	23.50	-10.2	915	-1.12%
2024/06/25	0	0.00	4	21.61	21.40	-4	614	-0.64%
2024/06/24	1	21.35	11	21.50	21.35	-10	566	-1.77%
2024/06/21	0	0.00	8	21.30	21.45	-8	540	-1.48%
2024/06/19	0	0.00	2	20.65	20.70	-2	508	-0.39%
2024/06/14	0	0.00	1	20.70	20.55	-1	523	-0.19%
2024/06/13	1	20.90	0	0.00	20.65	1	525	0.19%
2024/06/12	3	20.80	0	0.00	20.90	3	531	0.57%
2024/06/11	0	20.75	0	0.00	20.70	0	536	0.00%
2024/05/28	0	20.60	0	0.00	20.60	0	539	0.00%
2024/05/14	0	0.00	18	20.15	20.05	-18	524	-3.43%
2024/04/18	0	19.35	0	0.00	19.40	0	466	0.00%
2024/04/16	6	19.26	0	0.00	19.20	6	470	1.28%
2024/04/12	3	19.65	0	0.00	19.60	3	460	0.65%
2024/04/02	3	19.60	0	0.00	19.60	3	434	0.69%
2024/04/01	0.1	19.80	0	0.00	19.65	0.1	434	0.01%
2024/03/27	0	0.00	1	19.50	19.55	-1	427	-0.23%
2024/03/26	4	19.50	0	0.00	19.50	4	426	0.94%
2024/03/20	0	0.00	7	19.60	19.55	-7	416	-1.68%
2024/03/19	25	19.88	3	19.95	19.90	22	404	5.44%
2024/03/14	1	20.75	0	0.00	20.45	1	377	0.26%
2024/03/12	10	20.95	5	21.05	21.10	5	358	1.39%
2024/03/11	10	20.70	2	20.70	20.80	8	343	2.33%
2024/03/08	0	20.65	0	0.00	20.55	0	338	0.01%
2024/03/07	0.1	20.72	0.4	20.55	20.55	-0.3	336	-0.09%
2024/02/27	0.2	21.10	0	0.00	21.00	0.2	331	0.05%
2024/02/26	0	0.00	3	21.05	20.85	-3	319	-0.94%
2024/02/19	0.2	20.90	0	0.00	20.90	0.2	310	0.06%
2024/02/02	0	0.00	2	20.60	20.60	-2	336	-0.59%
2024/01/25	1	20.45	0	0.00	20.45	1	333	0.30%
2024/01/22	0	0.00	20	20.30	20.30	-20	335	-5.97%
2024/01/16	5	20.25	0	0.00	20.25	5	332	1.50%
2024/01/15	5	20.65	0	0.00	20.65	5	326	1.53%
2024/01/10	10	20.60	0	0.00	20.45	10	372	2.68%
2024/01/05	10	20.80	0	0.00	20.80	10	373	2.68%
2024/01/02	0	0.00	2	20.90	20.85	-2	377	-0.53%
2023/12/26	8	20.80	0	0.00	20.85	8	385	2.08%
2023/12/25	2	20.80	0	0.00	20.80	2	385	0.52%
2023/12/14	0	21.10	0	0.00	21.00	0	374	0.01%
2023/12/08	0	0.00	0	21.25	20.95	0	378	0.00%
2023/12/01	0	0.00	7	21.12	21.10	-7	385	-1.82%
2023/11/21	0	0.00	10	20.50	20.60	-10	433	-2.31%
2023/11/17	0.1	20.40	0	0.00	20.30	0.1	526	0.01%
2023/11/15	5	19.95	5	19.95	20.05	0	553	0.00%
2023/11/14	1	20.00	0	0.00	20.00	1	558	0.18%
2023/10/18	1	20.50	0	0.00	20.15	1	742	0.13%
2023/10/17	0	0.00	0	21.40	21.20	0	715	-0.01%
2023/10/16	0	21.40	0	0.00	21.40	0	727	0.01%
2023/10/11	5	21.15	0	0.00	21.10	5	745	0.67%
2023/10/04	25	20.97	0	0.00	21.05	25	750	3.33%
2023/09/28	3	21.10	0	0.00	21.15	3	760	0.39%
2023/09/21	1	21.10	0	0.00	21.10	1	784	0.13%
2023/09/01	0	0.00	20	21.23	21.15	-20	905	-2.21%
2023/08/30	0	0.00	20	21.00	21.15	-20	913	-2.19%
2023/08/29	8	20.91	2	20.75	20.75	6	913	0.66%
2023/08/28	8	21.54	0	0.00	21.25	8	907	0.88%
2023/08/25	2	21.95	0	0.00	21.95	2	903	0.22%
2023/08/22	0	0.00	15	24.18	24.05	-15	869	-1.72%
2023/08/18	0	0.00	16	24.06	24.00	-16	861	-1.86%
2023/08/17	1	23.85	4	24.00	23.90	-3	852	-0.35%
2023/08/15	0	0.00	25	24.10	24.05	-25	852	-2.93%
2023/08/14	0	0.00	1	23.95	23.90	-1	856	-0.12%
2023/08/11	0	0.00	30	24.60	24.50	-30	855	-3.51%
2023/08/10	3	24.70	0	0.00	24.70	3	928	0.32%
2023/08/07	0	0.00	10.1	25.40	25.40	-10.1	936	-1.07%
2023/08/04	10	25.10	20	25.26	25.20	-10	966	-1.04%
2023/08/01	1	25.35	0	0.00	25.35	1	1,013	0.10%
2023/07/31	0	0.00	10	25.55	25.35	-10	1,047	-0.95%
2023/07/28	4	25.40	0	0.00	25.45	4	1,070	0.37%
2023/07/27	0	0.00	10	25.35	25.40	-10	1,114	-0.90%
2023/07/26	1	25.30	10	25.25	25.10	-9	1,183	-0.76%
2023/07/25	0	0.00	18	25.13	25.20	-18	1,238	-1.45%
2023/07/21	0	0.00	10	25.20	25.00	-10	1,609	-0.62%
2023/07/18	1	25.00	0	0.00	25.00	1	1,952	0.05%
2023/07/17	2	24.80	0	0.00	24.90	2	1,957	0.10%
2023/07/12	0	0.00	30	24.60	24.55	-30	2,025	-1.48%
2023/07/06	0	0.00	2	24.90	24.70	-2	2,115	-0.09%
2023/07/05	1	24.75	10	24.90	24.85	-9	2,128	-0.42%
2023/06/29	1	24.60	0	0.00	24.65	1	2,150	0.05%
2023/06/26	1	24.65	0	0.00	24.65	1	2,183	0.05%
2023/06/14	1	24.55	0	0.00	24.60	1	2,346	0.04%
2023/06/13	0	0.00	0.8	24.65	24.60	-0.8	2,354	-0.03%
2023/06/12	0	0.00	40	24.65	24.60	-40	2,371	-1.69%
2023/06/08	2	25.55	0	0.00	25.55	2	2,487	0.08%
2023/06/05	2	25.55	22	25.60	25.55	-20	2,651	-0.75%
2023/06/01	1	25.05	0	0.00	25.35	1	2,704	0.04%
2023/05/30	1	25.00	0	0.00	24.90	1	2,739	0.04%
2023/05/25	1	25.50	0	0.00	25.45	1	2,840	0.04%
2023/05/22	2	25.50	0	0.00	25.40	2	2,958	0.07%
2023/05/18	9	25.30	0	0.00	25.25	9	2,959	0.30%
2023/05/17	1	25.40	0.1	25.60	25.30	1	2,948	0.03%
2023/05/16	27	25.41	0	0.00	25.25	27	2,929	0.92%
2023/05/15	10	26.15	0	0.00	26.15	10	2,842	0.35%
2023/05/12	10	26.48	5	26.44	26.55	5	2,825	0.18%
2023/05/11	10	26.48	5	26.44	26.35	5	2,819	0.18%
2023/05/10	0	0.00	2	26.65	26.70	-2	2,800	-0.07%
2023/05/09	10	26.20	4	26.15	26.00	6	2,764	0.22%
2023/05/08	20	26.35	0	0.00	26.40	20	2,731	0.73%
2023/05/05	48	26.82	13	27.18	26.70	35	2,701	1.30%
2023/05/04	5	26.88	0	0.00	27.15	5	2,674	0.19%
2023/05/03	20.6	27.15	0	0.00	26.95	20.6	2,661	0.77%
2023/05/02	11	27.01	65	27.10	27.15	-54	2,619	-2.06%
2023/04/28	3	26.72	0	0.00	26.60	3	2,540	0.12%
2023/04/27	4.2	26.77	2	27.15	26.70	2.2	2,473	0.09%
2023/04/26	1	25.60	51	26.71	26.60	-50	2,232	-2.24%
2023/04/25	4	26.60	2	26.80	26.15	2	2,093	0.10%
2023/04/24	29	26.52	87	26.75	26.80	-58	1,969	-2.95%
2023/04/21	20	25.40	33	25.25	25.25	-13	1,743	-0.75%
2023/04/18	82	26.12	10.1	26.20	26.10	72	1,687	4.26%
2023/04/17	0	0.00	2	26.03	26.00	-2	1,657	-0.12%
2023/04/14	1.3	25.92	10	26.10	25.85	-8.7	1,636	-0.53%
2023/04/13	0	0.00	33	25.90	25.95	-33	1,620	-2.04%
2023/04/12	2.3	25.55	0	0.00	25.60	2.3	1,581	0.14%
2023/04/11	0.5	25.63	0	0.00	25.45	0.5	1,560	0.03%
2023/04/10	0	0.00	156	25.37	25.50	-156	1,540	-10.12%	大賣/鉅額交易
2023/03/30	1	25.25	2	25.15	25.25	-1	1,501	-0.07%
2023/03/29	0	0.00	2	25.40	25.15	-2	1,492	-0.13%
2023/03/28	18	25.05	0	0.00	25.20	18	1,496	1.20%
2023/03/24	50	25.35	0	0.00	25.40	50	1,473	3.39%
2023/03/23	53	25.37	113	25.32	25.25	-60	1,460	-4.11%	大賣/
2023/03/22	177	25.38	26	25.47	25.30	151	1,456	10.37%	大買/鉅額交易
2023/03/21	0	0.00	0.1	25.35	25.15	-0.1	1,423	0.00%
2023/03/20	0	0.00	2	25.00	25.05	-2	1,369	-0.15%
2023/03/17	2	24.65	3	24.63	24.80	-1	1,351	-0.07%
2023/03/16	12	24.30	0	0.00	24.30	12	1,331	0.90%
2023/03/14	11	24.39	10	25.15	24.25	1	1,307	0.08%
2023/03/13	6	24.90	15	25.02	25.10	-9	1,229	-0.73%
2023/03/10	15	24.42	1	24.40	24.40	14	1,139	1.23%
2023/03/09	56	25.26	1	25.40	24.90	55	1,129	4.87%
2023/03/08	14	25.47	23	25.44	25.40	-9	1,130	-0.80%
2023/03/06	1	24.70	0	0.00	24.70	1	981	0.10%
2023/03/01	2	24.60	0	0.00	24.80	2	924	0.22%
2023/02/24	6	24.42	0	0.00	24.30	6	847	0.71%
2023/02/23	0	0.00	1.1	24.50	24.45	-1.1	810	-0.13%
2023/02/21	0.3	23.87	3	23.70	23.85	-2.7	738	-0.36%
2023/02/20	3	23.87	3	24.13	24.15	0	726	0.00%
2023/02/10	10	22.85	0	0.00	22.85	10	697	1.43%
2023/02/09	10	23.00	0	0.00	23.05	10	699	1.43%
2023/02/08	0.1	23.25	0	0.00	23.05	0.1	698	0.01%
2023/02/06	1	23.05	0	0.00	23.10	1	699	0.14%
2023/02/03	14	23.10	0	0.00	23.15	14	707	1.98%
2023/02/02	5.3	23.16	0	0.00	23.20	5.3	708	0.75%
2023/02/01	0	0.00	5	23.20	23.30	-5	705	-0.71%
2023/01/30	0	0.00	1	22.70	22.65	-1	689	-0.15%
2023/01/16	4	22.58	0	0.00	22.60	4	712	0.56%
2023/01/13	1	22.50	0	0.00	22.50	1	714	0.14%
2023/01/10	0	0.00	4.1	22.70	22.70	-4.1	730	-0.55%
2023/01/03	25	22.21	0	0.00	22.35	25	798	3.13%
2022/12/29	5	22.20	0	0.00	22.30	5	810	0.62%
2022/12/28	0.1	22.50	0	0.00	22.50	0.1	821	0.01%
2022/12/26	1	22.60	0	0.00	22.45	1	842	0.12%
2022/12/23	0	0.00	21	22.41	22.45	-21	848	-2.48%
2022/12/19	0	0.00	0.1	22.80	22.50	-0.1	893	-0.01%
2022/12/15	21	23.00	0	0.00	22.95	21	898	2.34%
2022/12/14	0	0.00	30	22.75	22.95	-30	897	-3.34%
2022/12/13	5	22.50	0	0.00	22.45	5	886	0.56%
2022/12/12	5	22.70	0	0.00	22.50	5	894	0.56%
2022/12/09	0	0.00	0.1	22.90	22.85	-0.1	896	-0.01%
2022/12/07	5	22.70	0	0.00	22.55	5	895	0.56%
2022/12/06	40	23.04	0	0.00	22.80	40	909	4.40%
2022/12/01	30	23.17	0	0.00	23.25	30	935	3.21%
2022/11/30	5	23.20	0	0.00	23.15	5	936	0.53%
2022/11/24	0	0.00	0.3	22.65	22.60	-0.3	1,018	-0.03%
2022/11/18	5	22.50	0	0.00	22.45	5	1,107	0.45%
2022/11/17	5	22.55	1	22.70	22.75	4	1,181	0.34%
2022/11/16	5	22.60	0	0.00	22.50	5	1,232	0.41%
2022/11/15	6	22.67	0	0.00	22.90	6	1,256	0.48%
2022/11/10	0	0.00	21	21.48	21.35	-21	1,249	-1.68%
2022/11/08	20	21.44	0	0.00	21.30	20	1,295	1.54%
2022/11/03	15	20.72	0	0.00	20.85	15	1,370	1.09%
2022/11/02	5	20.95	0	0.00	20.95	5	1,381	0.36%
2022/11/01	1	20.55	3	20.50	20.75	-2	1,382	-0.14%
2022/10/20	4	20.18	0	0.00	20.45	4	1,439	0.28%
2022/10/19	4	20.50	0	0.00	20.50	4	1,459	0.27%
2022/10/17	3	20.30	0	0.00	20.65	3	1,491	0.20%
2022/10/14	0.1	21.35	0	0.00	21.15	0.1	1,497	0.01%
2022/10/13	3	21.45	0	0.00	20.65	3	1,501	0.20%
2022/10/12	2	21.65	1	21.75	21.75	1	1,494	0.07%
2022/10/07	5	22.64	0	0.00	22.50	5	1,492	0.34%
2022/10/05	5	23.45	0	0.00	23.40	5	1,537	0.33%
2022/10/03	1	22.50	0	0.00	22.55	1	1,585	0.06%
2022/09/30	4	22.33	0	0.00	22.50	4	1,612	0.25%
2022/09/28	3	22.25	0	0.00	21.90	3	1,653	0.18%
2022/09/26	5	23.00	0	0.00	22.50	5	1,664	0.30%
2022/09/22	3	23.75	0	0.00	23.80	3	1,689	0.18%
2022/09/14	1	24.60	0	0.00	24.55	1	1,713	0.06%
2022/09/08	2	24.65	0	0.00	24.75	2	1,762	0.11%
2022/09/06	40	23.80	0	0.00	23.75	40	1,766	2.26%
2022/09/02	0	0.00	3	25.50	24.55	-3	1,776	-0.17%
2022/08/31	2	24.85	0.5	24.90	24.80	1.5	1,730	0.09%
2022/08/30	0.1	24.40	0	0.00	25.15	0.1	1,683	0.00%
2022/08/26	0.1	24.45	9	24.48	24.50	-8.9	1,672	-0.53%
2022/08/25	21	23.98	0	0.00	23.95	21	1,672	1.26%
2022/08/24	0	0.00	1	24.60	24.15	-1	1,657	-0.06%
2022/08/23	1	25.90	1.1	25.91	26.10	-0.1	1,594	-0.01%
2022/08/19	0	0.00	3	26.10	26.00	-3	1,539	-0.19%
2022/08/17	0.8	26.02	1.1	25.97	25.90	-0.3	1,520	-0.02%
2022/08/15	1.4	25.98	25	26.02	25.90	-23.6	1,541	-1.53%
2022/08/12	0	0.00	35	25.54	25.50	-35	1,531	-2.28%
2022/08/11	0.2	24.98	197	24.93	25.05	-196.8	1,527	-12.88%	大賣/鉅額交易
2022/08/10	358	24.79	161	24.83	24.90	197	1,539	12.79%	大買/大賣/鉅額交易
2022/08/05	1.1	24.04	0	0.00	24.05	1.1	1,576	0.07%
2022/08/04	11	23.51	0	0.00	23.65	11	1,609	0.68%
2022/08/03	20	23.75	138	23.76	23.85	-118	1,660	-7.11%	大賣/鉅額交易
2022/08/02	402.2	24.22	597	24.09	24.05	-194.8	1,712	-11.38%	大買/大賣/鉅額交易
2022/08/01	153	24.51	178.1	24.46	24.50	-25.1	1,743	-1.44%	大買/大賣/
2022/07/29	0	0.00	0.1	24.25	24.20	-0.1	1,769	0.00%
2022/07/28	20	24.05	20	24.09	24.00	0	1,800	0.00%
2022/07/26	560	24.01	172	24.03	23.95	388	1,838	21.10%	大買/大賣/鉅額交易
2022/07/25	1	23.40	45	23.54	23.65	-44	1,845	-2.38%
2022/07/22	168	23.55	288	23.60	23.60	-120	1,928	-6.22%	大買/大賣/鉅額交易
2022/07/21	110	23.29	297	23.14	23.20	-187	1,996	-9.36%	大買/大賣/鉅額交易
2022/07/20	3	23.10	3	23.15	23.10	0	2,048	0.00%
2022/07/15	51	22.27	51	22.34	22.35	0	2,247	0.00%
2022/07/14	2	22.15	2	22.45	22.30	0	2,350	0.00%
2022/07/13	832	22.23	481.4	22.30	22.30	350.6	2,567	13.66%	大買/大賣/鉅額交易
2022/07/12	120	21.51	586	21.14	21.05	-466	3,064	-15.21%	大買/大賣/鉅額交易
2022/07/11	75	22.24	80	22.15	22.15	-5	3,406	-0.15%
2022/07/08	475	22.90	0	0.00	22.95	475	3,610	13.16%	大買/鉅額交易
2022/07/07	0	0.00	16	22.43	22.45	-16	3,628	-0.44%
2022/07/06	0.2	22.55	0	0.00	22.15	0.2	3,734	0.01%
2022/07/04	1	22.80	0	0.00	22.65	1	4,375	0.02%
2022/06/30	1	23.80	0	0.00	23.70	1	4,620	0.02%
2022/06/27	2	24.60	0	0.00	24.65	2	5,070	0.04%
2022/06/23	3	23.62	0	0.00	23.85	3	6,082	0.05%
2022/06/20	61	23.74	180	23.67	23.50	-119	6,905	-1.72%	大賣/鉅額交易
2022/06/17	261	24.42	184	24.56	24.60	77	7,264	1.06%	大買/大賣/
2022/06/16	3	25.15	214.1	25.17	24.95	-211.1	7,883	-2.68%	大賣/鉅額交易
2022/06/15	0	0.00	3	25.30	25.35	-3	8,420	-0.04%
2022/06/14	147	24.94	0	0.00	25.15	147	8,509	1.73%	大買/鉅額交易
2022/06/13	125	25.52	0	0.00	25.40	125	8,669	1.44%	大買/鉅額交易
2022/06/10	5	25.20	0	0.00	25.90	5	9,060	0.06%
2022/06/09	1	25.40	0	0.00	25.45	1	9,561	0.01%
2022/06/07	13	25.24	0	0.00	25.25	13	9,931	0.13%
2022/06/06	15	25.35	0	0.00	25.35	15	10,002	0.15%
2022/05/31	6	25.88	5	25.85	25.75	1	10,444	0.01%
2022/05/30	1	26.10	0	0.00	26.00	1	10,666	0.01%
2022/05/26	1	25.70	0	0.00	25.60	1	10,953	0.01%
2022/05/24	5	26.15	1	26.50	25.80	4	11,365	0.04%
2022/05/23	0	0.00	1	26.10	26.10	-1	11,559	-0.01%
2022/05/20	0	0.00	10	26.05	26.00	-10	11,879	-0.08%
2022/05/13	1	24.60	0	0.00	24.60	1	15,854	0.01%
2022/05/12	26	24.45	0	0.00	23.85	26	16,588	0.16%
2022/05/11	25	24.72	0	0.00	24.60	25	16,758	0.15%
2022/05/09	1	25.95	0	0.00	25.90	1	16,780	0.01%
2022/05/06	1	26.10	0	0.00	26.45	1	16,779	0.01%
2022/05/05	7	26.80	0	0.00	26.60	7	16,753	0.04%
2022/05/03	0	0.00	0.8	25.75	26.35	-0.8	16,755	0.00%
2022/04/29	10	26.25	0	0.00	26.15	10	16,743	0.06%
2022/04/28	2	26.60	0	0.00	26.25	2	16,756	0.01%
2022/04/27	3	25.77	0	0.00	25.90	3	16,691	0.02%
2022/04/26	10	26.36	0	0.00	26.40	10	16,707	0.06%
2022/04/25	5	26.67	1	26.55	26.55	4	16,661	0.02%
2022/04/22	1.1	27.70	0	0.00	27.65	1.1	16,577	0.01%
2022/04/20	0	0.00	2	27.65	27.75	-2	16,603	-0.01%
2022/04/19	8.2	28.41	19	28.21	28.00	-10.9	16,555	-0.07%
2022/04/18	21.2	29.50	51	29.37	28.90	-29.8	16,487	-0.18%
2022/04/15	16	28.80	49	28.81	28.90	-33	16,118	-0.20%
2022/04/14	0	0.00	45.9	28.57	28.80	-45.9	16,219	-0.28%
2022/04/13	3	27.75	1	27.75	27.75	2	16,489	0.01%
2022/04/12	24	27.43	1	27.55	27.55	23	16,625	0.14%
2022/04/11	6	28.96	31	28.70	28.40	-25	16,622	-0.15%
2022/04/08	12	28.63	10	28.59	28.25	2	16,403	0.01%
2022/04/07	54	27.42	12	27.30	27.30	42	16,182	0.26%
2022/04/06	2	28.50	0	0.00	28.30	2	16,099	0.01%
2022/04/01	4	27.81	1	27.80	27.85	3	16,022	0.02%
2022/03/31	8	28.01	0	0.00	27.70	8	15,969	0.05%
2022/03/30	58	28.27	2	28.10	28.05	56	15,845	0.35%
2022/03/29	30	29.15	47	29.13	28.90	-17	15,773	-0.11%
2022/03/28	14	29.16	91	29.20	29.40	-77	15,449	-0.50%
2022/03/25	13	28.38	22	28.53	28.35	-9	15,009	-0.06%
2022/03/24	42	28.51	24	28.78	28.15	18	14,777	0.12%
2022/03/23	8	28.20	0	0.00	28.50	8	14,377	0.06%
2022/03/22	10	28.35	13	28.44	28.80	-3	14,193	-0.02%
2022/03/21	12	28.49	8	28.38	27.90	4	13,795	0.03%
2022/03/18	11	29.15	26	28.73	29.00	-15	13,174	-0.11%
2022/03/17	10	26.75	14	26.94	27.00	-4	12,639	-0.03%
2022/03/16	5	25.97	5	26.38	26.30	0	12,560	0.00%
2022/03/15	28	27.05	6	27.50	26.55	22	12,409	0.18%
2022/03/14	34	27.68	17	27.95	28.75	17	12,021	0.14%
2022/03/11	14	27.48	5	27.69	27.10	9	11,531	0.08%
2022/03/10	14	26.79	38	26.90	26.90	-24	11,272	-0.21%
2022/03/09	1.3	26.50	1	26.60	26.40	0.3	11,196	0.00%
2022/03/08	22	25.97	0	0.00	25.95	22	11,164	0.20%
2022/03/07	68	26.59	12	26.62	26.30	56	11,070	0.51%
2022/03/04	9	28.16	6	28.30	27.80	3	10,987	0.03%
2022/03/03	11	28.59	8	28.43	27.80	3	10,798	0.03%
2022/03/02	52	27.95	2	27.98	28.00	50	10,618	0.47%
2022/02/25	17	28.50	3	28.45	27.95	14	10,541	0.13%
2022/02/24	99	28.34	24	27.88	27.70	75	10,519	0.71%
2022/02/23	3	29.37	4	29.36	29.90	-1	10,238	-0.01%
2022/02/22	30	29.48	8	29.36	29.00	22	10,083	0.22%
2022/02/21	23	29.52	3	29.65	29.50	20	9,840	0.20%
2022/02/18	12.5	30.96	5	31.37	30.65	7.5	9,704	0.08%
2022/02/17	28	31.61	72.1	31.53	32.15	-44.1	9,224	-0.48%
2022/02/16	15	29.95	49.2	30.28	30.40	-34.2	8,476	-0.40%
2022/02/15	8	27.28	91.1	27.97	28.90	-83.1	7,102	-1.17%
2022/02/14	26	26.61	70	26.45	26.30	-44	6,497	-0.68%
2022/02/11	11	24.54	48	25.24	25.10	-37	5,914	-0.63%
2022/02/10	0	0.00	3	24.00	24.30	-3	5,777	-0.05%
2022/02/08	0	0.00	11	23.44	23.55	-11	5,794	-0.19%
2022/02/07	11	22.80	0	0.00	22.85	11	5,786	0.19%
2022/01/26	1	22.25	1	22.35	22.35	0	5,801	0.00%
2022/01/25	23	22.39	2	22.55	22.25	21	5,837	0.36%
2022/01/24	23	22.65	5	22.75	23.00	18	5,921	0.30%
2022/01/21	20	23.63	0	0.00	23.15	20	5,938	0.34%
2022/01/20	21	23.92	0	0.00	23.95	21	5,928	0.35%
2022/01/19	4	24.64	1	24.15	24.15	3	5,936	0.05%
2022/01/17	1	24.40	51	24.43	24.50	-50	6,019	-0.83%
2022/01/14	10	24.05	0	0.00	24.40	10	6,119	0.16%
2022/01/13	69	24.36	12	24.35	24.20	57	6,230	0.91%
2022/01/11	21.1	24.40	61	24.46	23.95	-39.9	6,844	-0.58%
2022/01/10	418	25.43	566	25.34	25.40	-148	6,806	-2.17%	大買/大賣/鉅額交易
2022/01/07	29	25.67	214	25.90	26.30	-185	6,851	-2.70%	大賣/鉅額交易
2022/01/06	204	24.57	438	25.51	25.60	-234	7,269	-3.22%	大買/大賣/鉅額交易
2022/01/05	2	24.85	145	24.66	24.60	-143	6,989	-2.05%	大賣/鉅額交易
2022/01/04	253	23.98	360	23.93	23.85	-107	6,813	-1.57%	大買/大賣/鉅額交易
2022/01/03	145	23.17	255	23.65	24.40	-110	6,696	-1.64%	大買/大賣/鉅額交易
2021/12/30	0	0.00	3	23.15	23.10	-3	6,508	-0.05%
2021/12/29	6	22.90	0	0.00	23.00	6	6,492	0.09%
2021/12/28	0	0.00	117	23.01	22.95	-117	6,464	-1.81%	大賣/鉅額交易
2021/12/23	530	22.44	556	22.32	22.30	-26	6,423	-0.40%	大買/大賣/
2021/12/22	1	22.45	1	22.60	22.45	0	6,286	0.00%
2021/12/21	19	22.47	12	22.60	22.70	7	6,233	0.11%
2021/12/20	51	22.00	0	0.00	21.90	51	6,056	0.84%
2021/12/16	166	21.89	148	21.94	21.95	18	6,146	0.29%	大買/大賣/
2021/12/14	120	21.69	229	21.62	21.60	-109	6,877	-1.58%	大買/大賣/鉅額交易
2021/12/13	1	22.00	1	22.40	22.05	0	6,978	0.00%
2021/12/10	92	22.02	22	22.15	22.15	70	7,517	0.93%
2021/12/09	7	21.89	0	0.00	21.85	7	7,619	0.09%
2021/12/08	4	22.18	0	0.00	22.10	4	7,642	0.05%
2021/12/07	813	22.28	853	22.14	22.15	-40	7,624	-0.52%	大買/大賣/
2021/12/06	0	0.00	1	22.50	22.40	-1	7,585	-0.01%
2021/12/03	57	22.63	35	22.70	22.65	22	7,565	0.29%
2021/12/02	289	22.86	215	22.73	22.60	74	7,549	0.98%	大買/大賣/
2021/12/01	150	23.60	1	23.60	23.50	149	7,505	1.99%	大買/鉅額交易
2021/11/30	610	23.72	815	23.56	23.35	-205	7,488	-2.74%	大買/大賣/鉅額交易
2021/11/29	103	23.19	106	23.53	23.70	-3	7,437	-0.04%	大買/大賣/
2021/11/26	588	23.55	491	23.43	23.35	97	7,391	1.31%	大買/大賣/
2021/11/25	702	24.28	622	24.18	24.15	80	7,343	1.09%	大買/大賣/
2021/11/24	528	24.14	333	24.18	24.15	195	7,186	2.71%	大買/大賣/鉅額交易
2021/11/23	700	23.42	9	23.45	23.40	691	7,101	9.73%	大買/鉅額交易
2021/11/19	40	23.50	0	0.00	23.60	40	7,026	0.57%
2021/11/18	0	0.00	40	24.04	24.25	-40	6,992	-0.57%
2021/11/17	341	23.54	608	23.97	24.00	-267	6,914	-3.86%	大買/大賣/鉅額交易
2021/11/16	0	0.00	550	22.93	22.80	-550	6,720	-8.18%	大賣/鉅額交易
2021/11/15	364	22.62	313	22.75	22.80	51	6,645	0.77%	大買/大賣/
2021/11/12	161	22.62	322	22.84	22.90	-161	6,554	-2.46%	大買/大賣/鉅額交易
2021/11/11	135	22.30	208	22.23	22.15	-73	6,380	-1.14%	大買/大賣/
2021/11/10	5	21.61	9	21.94	21.80	-4	6,251	-0.06%
2021/11/09	5	21.05	0	0.00	21.20	5	6,077	0.08%
2021/11/08	227	20.93	281	20.85	20.80	-54	6,013	-0.90%	大買/大賣/
2021/11/05	107	20.60	108	20.85	20.85	-1	6,017	-0.02%	大買/大賣/
2021/11/04	165	20.63	8	20.64	20.40	157	5,938	2.64%	大買/鉅額交易
2021/11/03	381	20.47	593	20.34	20.35	-212	5,899	-3.59%	大買/大賣/鉅額交易
2021/11/02	145	20.56	249	20.36	20.30	-104	5,882	-1.77%	大買/大賣/鉅額交易
2021/11/01	241	20.37	160	20.57	20.75	81	5,837	1.39%	大買/大賣/
2021/10/29	201	20.50	281	20.41	20.40	-80	5,718	-1.40%	大買/大賣/
2021/10/28	7	20.56	9	20.55	20.55	-2	5,682	-0.04%
2021/10/27	225	20.73	176	20.71	20.70	49	5,656	0.87%	大買/大賣/
2021/10/26	330	20.89	258	20.81	20.75	72	5,627	1.28%	大買/大賣/
2021/10/25	993	21.15	1,030	21.18	21.10	-37	5,572	-0.66%	大買/大賣/
2021/10/22	1,232	20.89	1,259	20.68	20.50	-27	5,447	-0.50%	大買/大賣/
2021/10/21	510.2	21.21	4	21.33	21.50	506.2	5,339	9.48%	大買/鉅額交易
2021/10/20	854	22.12	755	21.89	21.85	99	5,212	1.90%	大買/大賣/
2021/10/19	155	21.32	430	21.68	21.75	-275	4,912	-5.60%	大買/大賣/鉅額交易
2021/10/18	95	20.18	236	20.69	20.70	-141	4,485	-3.14%	大賣/鉅額交易
2021/10/15	222	20.39	3	20.47	20.40	219	4,393	4.98%	大買/鉅額交易
2021/10/14	254.1	21.49	382	21.81	20.30	-127.9	4,190	-3.05%	大買/大賣/鉅額交易
2021/10/13	12.2	20.87	303	20.94	20.90	-290.8	3,322	-8.75%	大賣/鉅額交易
2021/10/12	0	0.00	2	20.05	20.10	-2	3,128	-0.06%
2021/10/08	2	20.10	0	0.00	20.10	2	3,150	0.06%
2021/10/07	1	20.10	0	0.00	20.00	1	3,168	0.03%
2021/10/06	2	20.15	0	0.00	19.95	2	3,230	0.06%
2021/10/05	139	19.79	112	19.79	19.75	27	3,276	0.82%	大買/大賣/
2021/10/01	4	20.06	0	0.00	19.90	4	3,385	0.12%
2021/09/30	0	0.00	1	20.40	20.45	-1	3,432	-0.03%
2021/09/29	207	20.16	35	20.09	20.00	172	3,490	4.93%	大買/鉅額交易
2021/09/28	91	20.02	74	19.94	19.95	17	3,499	0.49%
2021/09/27	90	19.94	17	19.95	19.95	73	3,566	2.05%
2021/09/24	2	19.80	0	0.00	19.70	2	3,799	0.05%
2021/09/23	270	20.04	0	0.00	19.95	270	3,817	7.07%	大買/鉅額交易
2021/09/22	5	20.48	321	19.84	20.15	-316	3,788	-8.34%	大賣/鉅額交易
2021/09/17	176	20.47	112	20.29	20.10	64	3,133	2.04%	大買/大賣/
2021/09/16	1	20.70	47	20.85	20.80	-46	3,160	-1.46%
2021/09/15	360.1	21.40	9	21.21	20.60	351.1	3,051	11.51%	大買/鉅額交易
2021/09/14	1	19.75	490	20.27	20.65	-489	2,564	-19.07%	大賣/鉅額交易
2021/09/13	105	19.71	0	0.00	19.70	105	2,522	4.16%	大買/鉅額交易
2021/09/10	172	19.12	1	19.10	19.15	171	2,510	6.81%	大買/鉅額交易
2021/09/09	58	18.77	25	18.70	18.90	33	2,567	1.29%
2021/09/08	2	18.80	3	18.80	18.80	-1	2,624	-0.04%
2021/09/07	145	18.99	0	0.00	18.90	145	2,686	5.40%	大買/鉅額交易
2021/09/06	10	18.90	1	18.85	18.90	9	2,748	0.33%
2021/09/03	10	19.05	0	0.00	19.10	10	2,887	0.35%
2021/09/02	132	19.18	0	0.00	19.10	132	2,975	4.44%	大買/鉅額交易
2021/09/01	6	19.40	0	0.00	19.35	6	3,188	0.19%
2021/08/31	140	19.29	0.6	19.10	19.40	139.4	3,490	3.99%	大買/鉅額交易
2021/08/30	0	0.00	2	19.10	19.15	-2	4,625	-0.04%
2021/08/27	0	0.00	3	19.15	19.15	-3	5,041	-0.06%
2021/08/25	4	19.45	0	0.00	19.30	4	5,197	0.08%
2021/08/24	0	0.00	32	20.53	20.60	-32	5,272	-0.61%
2021/08/23	0	0.00	10	20.30	20.30	-10	5,396	-0.19%
2021/08/20	10	19.75	100	19.86	19.90	-90	5,386	-1.67%
2021/08/19	1	19.90	1	19.85	19.90	0	5,366	0.00%
2021/08/13	10	20.20	7	20.21	20.10	3	5,361	0.06%
2021/08/11	6	19.75	1	19.85	19.75	5	5,354	0.09%
2021/08/10	10	20.75	0	0.00	20.80	10	5,321	0.19%
2021/08/09	0.3	20.90	0	0.00	21.00	0.3	5,356	0.00%
2021/08/05	20	21.00	0	0.00	21.00	20	5,408	0.37%
2021/08/04	25	21.12	0	0.00	21.15	25	5,462	0.46%
2021/07/30	0.3	20.85	0	0.00	20.85	0.3	5,527	0.01%
2021/07/29	40	20.90	17	20.86	21.05	23	5,547	0.41%
2021/07/28	10	20.75	0	0.00	20.65	10	5,584	0.18%
2021/07/27	20	21.15	0	0.00	21.00	20	5,610	0.36%
2021/07/23	50	21.40	21	21.35	21.35	29	5,684	0.51%
2021/07/21	76	20.97	0	0.00	20.90	76	5,724	1.33%
2021/07/20	75	21.38	79	21.24	21.20	-4	5,725	-0.07%
2021/07/19	10	21.55	0	0.00	21.45	10	5,728	0.17%
2021/07/16	43	21.43	20	21.40	21.40	23	5,762	0.40%
2021/07/15	5	21.20	9	21.21	21.25	-4	5,773	-0.07%
2021/07/14	187	20.78	0	0.00	20.75	187	5,775	3.24%	大買/鉅額交易
2021/07/13	2	20.93	6	20.72	20.60	-4	5,822	-0.07%
2021/07/12	1	21.35	0	0.00	21.35	1	5,786	0.02%
2021/07/09	2	21.58	0	0.00	21.65	2	5,753	0.03%
2021/07/07	28.3	21.33	0	0.00	21.35	28.3	5,850	0.48%
2021/07/06	0	0.00	4	21.33	21.85	-4	5,805	-0.07%
2021/07/05	0.1	21.10	0	0.00	21.00	0.1	5,714	0.00%
2021/07/02	4	21.38	41	21.29	21.15	-37	5,695	-0.65%
2021/07/01	46	21.68	4	21.10	21.60	42	5,641	0.74%
2021/06/30	10	20.83	0	0.00	20.90	10	5,401	0.19%
2021/06/29	5	20.60	0	0.00	20.60	5	5,356	0.09%
2021/06/28	15	20.95	1	21.30	21.00	14	5,325	0.26%
2021/06/24	0	0.00	1	20.55	20.60	-1	5,226	-0.02%
2021/06/21	10.1	20.00	1	20.05	20.15	9.1	5,123	0.18%
2021/06/17	0	0.00	1	20.55	20.80	-1	5,159	-0.02%
2021/06/16	1	20.35	1	20.35	20.30	0	5,111	0.00%
2021/06/15	0	0.00	3	20.85	20.80	-3	5,047	-0.06%
2021/06/11	3	20.97	1	21.15	20.75	2	4,982	0.04%
2021/06/10	21	20.35	5	20.11	20.60	16	4,841	0.33%
2021/06/09	7	20.59	3	20.77	20.55	4	4,749	0.08%
2021/06/08	6	21.78	29	21.90	21.65	-23	4,529	-0.51%
2021/06/07	11	22.93	44	23.26	22.70	-33	4,236	-0.78%
2021/06/04	24	20.11	49.1	20.60	21.50	-25.1	3,099	-0.81%
2021/06/03	0	0.00	1	19.35	19.55	-1	2,691	-0.04%
2021/06/02	21	19.40	11	19.14	19.25	10	2,624	0.38%
2021/06/01	0	0.00	6	19.08	19.20	-6	2,532	-0.24%
2021/05/31	0	0.00	26	18.83	18.90	-26	2,405	-1.08%
2021/05/28	0	0.00	1	17.90	17.80	-1	2,245	-0.04%
2021/05/27	0.2	17.70	5	17.65	17.65	-4.8	2,233	-0.21%
2021/05/21	1	17.40	0	0.00	17.50	1	2,202	0.05%
2021/05/19	0	0.00	2	17.40	17.50	-2	2,191	-0.09%
2021/05/18	0	0.00	4	17.18	17.25	-4	2,182	-0.18%
2021/05/17	4	16.50	1	16.65	16.40	3	2,141	0.14%
2021/05/14	6	16.92	8	16.81	16.80	-2	2,091	-0.10%
2021/05/13	33	17.12	0	0.00	16.90	33	2,060	1.60%
2021/05/12	33	17.42	10	18.00	17.10	23	2,013	1.14%
2021/05/11	7	18.75	0	0.00	18.25	7	1,943	0.36%
2021/05/10	0.1	18.70	5	18.72	18.80	-4.9	1,908	-0.26%
2021/05/07	4	18.53	0	0.00	18.55	4	1,882	0.21%
2021/05/06	5	18.38	2	18.60	18.65	3	1,862	0.16%
2021/05/05	0	0.00	1	18.05	18.30	-1	1,833	-0.05%
2021/05/04	1	18.20	20	17.80	18.05	-19	1,794	-1.06%
2021/05/03	0	0.00	2	18.70	18.95	-2	1,742	-0.11%
2021/04/29	8	19.07	2	19.10	18.95	6	1,708	0.35%
2021/04/28	6	18.72	17	18.95	19.10	-11	1,641	-0.67%
2021/04/27	0	0.00	11	18.55	18.55	-11	1,574	-0.70%
2021/04/23	0	0.00	1	18.50	18.35	-1	1,523	-0.07%
2021/04/22	2	18.80	3	18.47	18.45	-1	1,509	-0.07%
2021/04/20	1	18.55	0	0.00	18.50	1	1,409	0.07%
2021/04/19	0	0.00	4	18.50	18.55	-4	1,393	-0.29%
2021/04/15	0	0.00	14	17.56	17.70	-14	1,295	-1.08%
2021/04/14	60	17.34	0	0.00	17.40	60	1,264	4.74%
2021/04/13	5	18.05	22	17.98	18.30	-17	1,180	-1.44%
2021/04/12	0	0.00	3	17.75	17.80	-3	1,067	-0.28%
2021/04/09	0	0.00	1	17.35	17.35	-1	1,046	-0.10%
2021/04/08	0	0.00	5	17.19	17.20	-5	1,089	-0.46%
2021/04/07	1	17.00	0	0.00	17.05	1	1,138	0.09%
2021/04/06	2	16.80	0	0.00	16.80	2	1,287	0.16%
2021/04/01	4	16.71	0.5	16.80	16.75	3.5	1,303	0.27%
2021/03/31	7	16.70	6	16.70	16.80	1	1,305	0.08%
2021/03/30	0	0.00	0.3	16.80	16.75	-0.3	1,310	-0.03%
2021/03/29	2	16.80	0	0.00	16.80	2	1,301	0.15%
2021/03/25	1	16.45	0	0.00	16.50	1	1,295	0.08%
2021/03/24	3	16.22	17	16.18	16.25	-14	1,272	-1.10%
2021/03/23	2	16.15	0.1	16.20	16.15	1.9	1,257	0.15%
2021/03/22	2	16.13	2.9	16.19	16.20	-0.9	1,227	-0.07%
2021/03/18	0	0.00	1	15.00	15.05	-1	1,174	-0.09%
2021/03/10	9	14.67	0	0.00	14.65	9	1,227	0.73%
2021/03/09	1	14.75	0	0.00	14.80	1	1,228	0.08%
2021/02/25	0	0.00	3	14.60	14.65	-3	1,250	-0.24%
2021/02/24	0	0.00	12	14.57	14.60	-12	1,267	-0.95%
2021/02/23	0	0.00	3	14.72	14.70	-3	1,261	-0.24%
2021/02/22	0	0.00	3	14.57	14.65	-3	1,249	-0.24%
2021/02/19	10	14.55	1	14.50	14.55	9	1,243	0.72%
2021/02/17	0	0.00	1	14.30	14.30	-1	1,247	-0.08%
2021/01/29	2	14.10	0	0.00	14.00	2	1,281	0.16%
2021/01/27	0	0.00	12	14.20	14.15	-12	1,273	-0.94%
2021/01/26	1	14.10	0	0.00	14.15	1	1,276	0.08%
2021/01/21	1	14.05	0	0.00	14.05	1	1,270	0.08%
2021/01/20	1	14.30	0	0.00	14.20	1	1,268	0.08%
2021/01/18	10	14.30	0	0.00	14.45	10	1,280	0.78%
2021/01/15	26	14.46	0	0.00	14.35	26	1,347	1.93%
2021/01/14	1	14.60	0	0.00	14.60	1	1,360	0.07%
2021/01/13	0	0.00	1	14.75	14.70	-1	1,353	-0.07%
2021/01/12	6	14.72	0	0.00	14.60	6	1,345	0.45%
2021/01/04	0	0.00	1	15.65	15.65	-1	1,254	-0.08%
2020/12/31	1	15.70	10	15.90	15.60	-9	1,236	-0.73%
2020/12/30	0	0.00	10	16.30	16.30	-10	1,168	-0.86%
2020/12/29	1	17.45	22.5	17.23	17.00	-21.5	1,091	-1.96%
2020/12/28	0	0.00	3	16.00	16.00	-3	908	-0.33%
2020/12/24	0	0.00	2	15.60	15.70	-2	860	-0.23%
2020/12/23	1	15.15	1	15.35	15.25	0	828	0.00%
2020/12/22	3	15.47	1	15.70	15.10	2	829	0.24%
2020/12/15	6	15.36	2	15.20	15.05	4	787	0.51%
2020/12/14	0	0.00	1.1	15.03	15.00	-1.1	744	-0.15%
2020/12/11	6	14.90	0	0.00	14.90	6	738	0.81%
2020/12/10	6	14.90	0	0.00	14.90	6	724	0.83%
2020/12/09	0	0.00	3	14.70	14.70	-3	700	-0.43%
2020/12/04	1	14.50	0	0.00	14.50	1	702	0.14%
2020/12/01	1	14.75	0	0.00	14.75	1	720	0.14%
2020/11/27	0	0.00	2	14.65	14.65	-2	782	-0.26%
2020/11/26	0	0.00	2	14.70	14.65	-2	780	-0.26%
2020/11/24	1	14.45	0	0.00	14.45	1	755	0.13%
2020/11/20	0	0.00	1	14.35	14.35	-1	739	-0.14%
2020/11/12	1	14.10	30	14.18	14.10	-29	859	-3.38%
2020/11/09	0	0.00	4	14.30	14.30	-4	897	-0.45%
2020/10/26	0	0.00	10	14.60	14.45	-10	1,377	-0.73%
2020/10/23	10	14.70	2	14.25	14.85	8	1,357	0.59%
2020/10/20	0	0.00	0.1	13.75	13.75	-0.1	1,268	-0.01%
2020/09/24	10	13.85	0	0.00	13.45	10	1,540	0.65%
2020/09/22	0	0.00	1	14.00	14.05	-1	1,526	-0.07%
2020/09/21	0	0.00	1	14.25	14.25	-1	1,518	-0.07%
2020/09/17	6	14.18	0	0.00	14.20	6	1,514	0.40%
2020/09/07	2	14.60	0	0.00	14.55	2	1,488	0.13%
2020/08/31	10	14.23	0	0.00	14.25	10	1,418	0.70%
2020/08/26	0	0.00	1	14.10	14.15	-1	1,428	-0.07%
2020/08/25	0	0.00	1	14.00	13.95	-1	1,432	-0.07%
2020/08/20	10	14.30	0	0.00	14.15	10	1,858	0.54%
2020/08/19	0	0.00	10	15.00	14.65	-10	1,829	-0.55%
2020/08/18	0	0.00	10	14.95	14.75	-10	1,788	-0.56%
2020/08/17	0	0.00	1	14.70	14.65	-1	1,774	-0.06%
2020/08/13	2	14.30	6	14.20	14.20	-4	1,747	-0.23%
2020/08/12	2	14.50	0	0.00	14.25	2	1,737	0.12%
2020/08/11	5	14.65	2	14.60	14.25	3	1,717	0.17%
2020/08/10	35	15.24	135	15.28	15.45	-100	1,596	-6.26%	大賣/
2020/08/03	0	0.00	1	13.95	14.00	-1	1,348	-0.07%
2020/07/31	0	0.00	0.6	13.75	13.85	-0.6	1,330	-0.04%
2020/07/17	0.2	13.50	0	0.00	13.55	0.2	1,362	0.01%
2020/07/15	3	14.00	3	14.00	13.95	0	1,352	0.00%
2020/07/14	3	14.35	40	13.93	14.35	-37	1,347	-2.75%
2020/07/10	1	13.65	20	13.75	13.45	-19	1,252	-1.52%
2020/07/09	2	13.50	10	13.50	13.75	-8	1,217	-0.66%
2020/07/03	7	13.54	0	0.00	13.60	7	1,219	0.57%
2020/07/01	10.3	13.27	0	0.00	13.20	10.3	1,316	0.78%
2020/06/24	0.1	13.20	0	0.00	13.35	0.1	1,328	0.01%
2020/06/17	0.1	13.25	0	0.00	13.35	0.1	1,364	0.01%
2020/06/16	0	0.00	6	13.15	13.15	-6	1,376	-0.44%
2020/06/15	0	0.00	2	13.15	13.00	-2	1,419	-0.14%
2020/06/12	0	0.00	1	12.95	13.00	-1	1,437	-0.07%
2020/06/10	0.1	13.40	0	0.00	13.50	0.1	1,455	0.01%
2020/06/09	0	0.00	1	13.45	13.40	-1	1,522	-0.07%
2020/06/08	2	13.60	0.8	13.60	13.65	1.2	1,567	0.08%
2020/06/05	0.2	13.45	0	0.00	13.55	0.2	1,601	0.02%
2020/06/04	0	0.00	11	13.35	13.40	-11	1,684	-0.65%
2020/06/03	10	13.45	10	13.40	13.40	0	1,839	0.00%
2020/06/01	1.1	13.35	0	0.00	13.40	1.1	1,903	0.06%
2020/05/29	0	0.00	20	13.35	13.35	-20	1,974	-1.01%
2020/05/28	20	14.05	124	15.10	13.35	-104	2,056	-5.06%	大賣/鉅額交易
2020/05/27	0.1	14.50	147	14.34	14.65	-146.9	2,012	-7.30%	大賣/鉅額交易
2020/05/26	3.1	13.30	3	13.20	13.35	0.1	1,907	0.01%
2020/05/22	1	13.15	0	0.00	13.15	1	1,921	0.05%
2020/05/18	0	0.00	5	13.10	13.05	-5	2,001	-0.25%
2020/05/15	0	0.00	4	13.00	12.80	-4	2,012	-0.20%
2020/05/08	0	0.00	5	13.20	13.05	-5	2,028	-0.25%
2020/05/06	0	0.00	15	13.00	12.95	-15	2,012	-0.75%
2020/05/04	0	0.00	1	12.65	12.65	-1	1,970	-0.05%
2020/04/29	0	0.00	5	12.65	12.60	-5	1,962	-0.25%
2020/04/24	0	0.00	10	12.33	12.50	-10	1,962	-0.51%
2020/04/22	3	12.00	0	0.00	12.05	3	1,949	0.15%
2020/04/21	5	12.15	0	0.00	12.05	5	1,940	0.26%
2020/04/17	0	0.00	1	12.75	12.40	-1	1,928	-0.05%
2020/04/16	0.1	12.50	0	0.00	12.50	0.1	1,897	0.00%
2020/04/09	17	12.47	0	0.00	12.35	17	1,854	0.92%
2020/04/07	1	13.30	55	13.36	12.80	-54	1,816	-2.97%
2020/04/06	6	12.81	40	12.93	12.95	-34	1,733	-1.96%
2020/03/27	0	0.00	1	12.00	11.65	-1	1,668	-0.06%
2020/03/26	0.2	11.80	5	11.76	11.80	-4.9	1,650	-0.29%
2020/03/23	3	10.55	1	10.45	10.45	2	1,621	0.12%
2020/03/20	1	10.60	0	0.00	10.75	1	1,612	0.06%
2020/03/19	0.1	10.00	0	0.00	10.00	0.1	1,595	0.00%
2020/03/17	3	11.35	0	0.00	11.35	3	1,527	0.20%
2020/03/16	18	12.17	0	0.00	11.90	18	1,505	1.20%
2020/03/13	6	11.86	2	11.80	12.00	4	1,480	0.27%
2020/03/12	0	0.00	18	13.10	13.05	-18	1,403	-1.28%
2020/03/11	15	14.28	15	13.93	13.55	0	1,349	0.00%
2020/03/09	18	15.82	8	15.55	15.10	10	1,205	0.83%
2020/03/04	10	16.45	7	16.46	16.05	3	957	0.31%
2020/03/02	24	16.07	18	16.22	16.50	6	765	0.78%
2020/02/27	15	14.68	1	15.00	15.00	14	509	2.75%
2020/02/26	1	14.25	5	14.68	14.65	-4	476	-0.84%
2020/02/25	0	14.45	1	14.45	14.45	-0.9	456	-0.21%
2020/02/24	0	0.00	31	14.91	14.80	-31	433	-7.16%
2020/02/21	1	14.55	0	0.00	14.55	1	376	0.27%
2020/02/20	0	0.00	37.8	14.23	14.10	-37.8	349	-10.82%
2020/02/19	0	0.00	10	14.25	14.05	-10	341	-2.93%
2020/02/17	37	13.93	34	13.96	13.90	3	312	0.96%
2020/02/12	5	13.30	5	13.20	13.25	0	265	0.00%
2020/02/10	0	0.00	4	13.00	12.95	-4	252	-1.58%
2020/02/06	0	0.00	2	12.80	12.80	-2	239	-0.83%
2020/02/03	0	0.00	4	13.00	12.75	-4	231	-1.73%
2020/01/30	1	12.80	15	13.22	13.30	-14	225	-6.22%
2020/01/09	0.1	12.70	0	0.00	12.75	0.1	217	0.05%
2020/01/06	5	12.80	0	0.00	12.80	5	219	2.28%
2019/12/13	0	0.00	0.9	12.95	12.95	-0.9	234	-0.38%
2019/12/04	0	13.00	0	0.00	13.00	0	238	0.02%
2019/11/28	0	0.00	1	13.15	13.15	-1	250	-0.40%
2019/11/06	0	0.00	16	13.33	13.35	-16	280	-5.70%
2019/11/04	0	0.00	5	13.00	13.00	-5	264	-1.89%
2019/11/01	0	0.00	5	13.10	13.05	-5	265	-1.88%
2019/10/31	0	0.00	1	13.20	13.05	-1	266	-0.37%
2019/10/30	0	0.00	5	13.10	13.10	-5	264	-1.89%
2019/10/02	5	12.80	0	0.00	12.80	5	312	1.60%
2019/09/18	0	0.00	5	13.10	13.05	-5	356	-1.40%
2019/09/12	0	0.00	5	12.90	12.95	-5	363	-1.38%
2019/09/03	1	12.60	0	0.00	12.65	1	419	0.24%
2019/08/27	5	12.65	0	0.00	12.65	5	424	1.18%
2019/08/26	0	0.00	1	12.75	12.65	-1	423	-0.24%
2019/08/23	1	12.80	0	0.00	12.80	1	425	0.24%
2019/08/19	1	13.15	0	0.00	13.20	1	427	0.23%
2019/08/16	10	13.10	9	13.20	13.10	1	422	0.24%
2019/08/07	0	0.00	5	13.40	13.35	-5	394	-1.27%
2019/08/06	5	13.20	0	0.00	13.30	5	398	1.25%
2019/07/31	0	0.00	5	13.60	13.60	-5	402	-1.24%
2019/07/30	1	13.55	0	0.00	13.55	1	404	0.25%
2019/07/19	5	13.40	0	0.00	13.45	5	390	1.28%
2019/07/17	0	0.00	6	13.55	13.50	-6	376	-1.59%
2019/07/15	5	13.45	0	0.00	13.45	5	352	1.42%
2019/07/12	0	0.00	6	13.60	13.50	-6	353	-1.70%
2019/07/11	17	13.59	0	0.00	13.55	17	353	4.81%
2019/07/10	2	13.75	0	0.00	13.70	2	348	0.57%
2019/07/09	5	13.80	0	0.00	13.80	5	346	1.44%
2019/07/08	0	0.00	5	14.00	14.00	-5	344	-1.45%
2019/07/05	0	0.00	5	13.90	13.90	-5	337	-1.48%
2019/06/27	1	13.35	1	13.40	13.35	0	328	0.00%
2019/06/21	2	13.43	0	0.00	13.45	2	353	0.57%
2019/06/20	0	0.00	3	13.45	13.45	-3	363	-0.82%
2019/06/17	1	13.40	0	0.00	13.35	1	333	0.30%
2019/06/11	1	13.40	0	0.00	13.35	1	336	0.30%
2019/06/03	0	0.00	2	13.55	13.75	-2	330	-0.60%
2019/05/30	5	13.40	0	0.00	13.45	5	329	1.52%
2019/05/29	5	13.50	0	0.00	13.50	5	326	1.53%
2019/05/27	2	13.75	0	0.00	13.75	2	321	0.62%
2019/05/22	0	0.00	2	13.80	13.90	-2	330	-0.60%
2019/05/21	0	0.00	1	13.65	13.75	-1	334	-0.30%
2019/05/20	4	13.70	0	0.00	13.65	4	335	1.19%
2019/05/17	5	13.60	0	0.00	13.75	5	340	1.47%
2019/05/14	0	0.00	5	13.65	13.65	-5	338	-1.48%
2019/05/07	5	14.05	0	0.00	14.05	5	329	1.52%
2019/05/02	0	0.00	12	14.08	14.15	-12	326	-3.67%
2019/04/18	5	14.10	0	0.00	14.15	5	323	1.54%
2019/04/16	0	0.00	1	14.10	14.20	-1	319	-0.31%
2019/04/15	1	14.10	0	0.00	14.15	1	318	0.31%
2019/04/10	0	0.00	5	14.15	14.20	-5	316	-1.58%
2019/04/09	0	0.00	3	14.10	14.10	-3	319	-0.94%
2019/04/08	0	0.00	12	14.09	14.05	-12	325	-3.68%
2019/04/03	1	14.05	5	14.10	14.10	-4	336	-1.19%
2019/04/02	0	0.00	20	14.05	14.05	-20	357	-5.59%
2019/04/01	5	14.20	10	14.15	14.10	-5	356	-1.40%
2019/03/29	0	0.00	5	14.20	14.25	-5	351	-1.42%
2019/03/26	1	14.50	3	14.43	14.45	-2	324	-0.62%
2019/03/25	1	14.60	21	14.53	14.60	-20	315	-6.35%
2019/03/22	5	14.98	0	0.00	14.90	5	294	1.70%
2019/03/19	2	15.30	0	0.00	15.15	2	276	0.72%
2019/03/18	1	15.30	0	0.00	15.30	1	271	0.37%
2019/03/13	0	0.00	1	15.25	15.30	-1	275	-0.36%
2019/03/12	1	15.25	0	0.00	15.25	1	276	0.36%
2019/03/11	0	0.00	1	15.35	15.40	-1	274	-0.36%
2019/02/27	0.9	15.40	0	0.00	15.40	0.9	276	0.33%
2019/02/25	1	15.05	0	0.00	15.05	1	270	0.37%
2019/02/13	1	15.00	0	0.00	15.00	1	258	0.39%
2019/02/11	2	15.03	0	0.00	15.00	2	257	0.78%
2019/01/25	1	15.10	0	0.00	15.10	1	256	0.39%
2019/01/22	3	15.00	0	0.00	15.00	3	265	1.13%
2019/01/18	0.3	15.10	0	0.00	15.10	0.3	271	0.13%
2019/01/16	4	15.00	0	0.00	15.15	4	279	1.43%
2019/01/09	0	0.00	1	15.10	15.10	-1	302	-0.33%
2019/01/02	0	0.00	1	14.90	14.90	-1	341	-0.29%
2018/12/27	30	14.90	0	0.00	14.85	30	369	8.13%
2018/12/26	5	14.95	0	0.00	14.85	5	359	1.39%
2018/12/25	12	15.19	0	0.00	14.85	12	345	3.47%
2018/12/24	20	15.83	0	0.00	15.75	20	318	6.28%
2018/12/21	3	15.98	0	0.00	16.10	3	314	0.95%
2018/12/19	5	16.05	0	0.00	16.20	5	312	1.60%
2018/12/14	3	16.10	0	0.00	16.20	3	308	0.97%
2018/12/06	39	16.11	0	0.00	16.25	39	308	12.62%
2018/12/05	7	16.33	0	0.00	16.30	7	305	2.29%
2018/11/21	10	16.15	0	0.00	16.20	10	317	3.15%
2018/11/20	0	0.00	1	16.20	16.25	-1	321	-0.31%
2018/11/16	7	16.20	0	0.00	16.20	7	355	1.97%
2018/11/15	5	16.25	0	0.00	16.25	5	382	1.31%
2018/11/06	2	16.60	2	16.60	16.65	0	453	0.00%
2018/11/05	18	16.70	0	0.00	16.65	18	459	3.92%
2018/10/31	1	16.45	0	0.00	16.50	1	468	0.21%
2018/10/30	3	16.55	0	0.00	16.40	3	470	0.64%
2018/10/29	2	16.65	0	0.00	16.70	2	469	0.43%
2018/10/25	2	16.60	0	0.00	16.90	2	471	0.42%
2018/10/18	11	17.50	0	0.00	17.50	11	455	2.42%
2018/10/04	5	17.75	0	0.00	17.80	5	406	1.23%
2018/10/02	7	17.75	0	0.00	17.80	7	415	1.68%
2018/10/01	4	17.76	0	0.00	17.75	4	415	0.96%
2018/09/13	0	0.00	3.1	17.71	17.90	-3.1	445	-0.70%
2018/09/07	20	17.73	0	0.00	17.75	20	460	4.34%
2018/08/23	11	17.85	1	17.85	17.85	10	464	2.15%
2018/08/22	0	0.00	1.8	19.18	19.15	-1.8	442	-0.41%
2018/08/21	0	0.00	1	19.15	19.15	-1	413	-0.24%
2018/08/20	0	0.00	12	19.20	19.20	-12	399	-3.00%
2018/08/15	5	19.00	0	0.00	19.00	5	374	1.34%
2018/08/10	0	0.00	15.2	19.21	19.20	-15.2	351	-4.32%
2018/08/06	8	19.12	0	0.00	19.20	8	352	2.27%
2018/08/02	0	0.00	10	19.20	19.15	-10	351	-2.85%
2018/08/01	0	0.00	1	19.20	19.20	-1	348	-0.29%
2018/07/30	0	0.00	11	19.10	19.15	-11	346	-3.17%
2018/07/26	0	0.00	10	19.10	19.05	-10	340	-2.94%
2018/07/25	10	19.05	10	19.10	19.10	0	337	0.00%
2018/07/23	1	18.90	0	0.00	19.00	1	337	0.30%
2018/07/20	2	18.90	0	0.00	18.90	2	335	0.60%
2018/07/19	4	18.98	11	19.10	18.90	-7	331	-2.11%
2018/07/10	0	0.00	5	19.10	19.00	-5	340	-1.47%
2018/07/09	0	0.00	5	18.80	18.90	-5	336	-1.49%
2018/07/04	1	18.75	0	0.00	18.80	1	392	0.26%
2018/07/03	1	18.85	0	0.00	18.70	1	396	0.25%
2018/06/21	0	0.00	5	18.90	18.90	-5	464	-1.08%
2018/06/20	0.1	18.85	0	0.00	18.85	0.1	508	0.03%
2018/06/19	20	18.88	0	0.00	18.80	20	502	3.98%
2018/06/13	2	19.10	20	19.15	19.00	-18	496	-3.62%
2018/06/12	0	0.00	16	19.16	19.10	-16	492	-3.25%
2018/06/06	10	18.93	4	19.10	19.05	6	508	1.18%
2018/06/05	0	0.00	12	19.05	18.95	-12	510	-2.35%
2018/06/04	0	0.00	10	19.00	19.00	-10	511	-1.95%
2018/05/30	4	18.83	0	0.00	18.90	4	506	0.79%
2018/05/29	4	18.85	0	0.00	18.90	4	505	0.79%
2018/05/24	6	18.85	0	0.00	18.95	6	503	1.19%
2018/05/23	2	18.85	0	0.00	18.85	2	504	0.40%
2018/05/22	2	18.90	0	0.00	18.90	2	503	0.40%
2018/05/18	2	18.75	0	0.00	18.90	2	499	0.40%
2018/05/17	2	18.70	2	18.80	18.75	0	502	0.00%
2018/05/16	4	18.70	0	0.00	18.80	4	502	0.80%
2018/05/14	0	0.00	1	18.90	18.90	-1	522	-0.19%
2018/05/11	0	0.00	1	18.80	18.85	-1	521	-0.19%
2018/05/08	0.1	18.70	0	0.00	18.75	0.1	517	0.01%
2018/05/04	0.1	18.60	0	0.00	18.70	0.1	519	0.01%
2018/05/03	0.1	18.70	0	0.00	18.70	0.1	522	0.01%
2018/05/02	1	18.80	0	0.00	18.75	1	531	0.19%
2018/04/23	0	0.00	5	18.82	18.80	-5	553	-0.90%
2018/04/20	1	18.75	0	0.00	18.80	1	554	0.18%
2018/04/13	1	18.65	0	0.00	18.75	1	581	0.17%
2018/04/12	1	18.70	0	0.00	18.65	1	583	0.17%
2018/04/11	1	18.80	0	0.00	18.75	1	570	0.18%
2018/04/10	1	19.05	0	0.00	19.00	1	540	0.19%
2018/04/03	0	0.00	3	19.12	19.05	-3	547	-0.55%
2018/04/02	5	19.15	0	0.00	19.20	5	545	0.92%
2018/03/29	0	0.00	2	19.00	18.90	-2	522	-0.38%
2018/03/27	1	18.90	0	0.00	18.95	1	522	0.19%
2018/03/26	0	0.00	1	18.90	18.90	-1	509	-0.20%
2018/03/23	3	18.53	1	18.50	18.70	2	484	0.41%
2018/03/22	0	0.00	1	18.40	18.30	-1	437	-0.23%
2018/03/21	1	18.30	0	0.00	18.30	1	433	0.23%
2018/03/20	0.2	18.30	0	0.00	18.30	0.2	432	0.05%
2018/03/08	1.9	17.55	0	0.00	17.55	1.9	412	0.47%
2018/02/12	1	17.40	0.4	19.00	17.45	0.6	467	0.13%
2018/02/08	0	0.00	1	17.55	17.60	-1	462	-0.22%
2018/02/07	7	17.61	0	0.00	17.60	7	467	1.50%
2018/02/06	3	17.62	10	17.48	17.50	-7	467	-1.50%
2018/02/05	2	18.05	0	0.00	18.05	2	447	0.45%
2018/02/02	1	18.10	0	0.00	18.10	1	447	0.22%
2018/01/25	0	0.00	1	18.35	18.40	-1	450	-0.22%
2018/01/24	0	0.00	2	18.33	18.25	-2	446	-0.45%
2018/01/18	0	0.00	4	18.23	18.20	-4	424	-0.94%
2018/01/17	0	0.00	2	18.10	18.15	-2	422	-0.47%
2018/01/16	0	0.00	5	18.18	18.20	-5	424	-1.18%
2018/01/11	7	18.05	0	0.00	18.05	7	456	1.53%
2018/01/10	0	0.00	1.4	18.27	18.15	-1.4	457	-0.30%