威健 (3033)-中國信託-文心券商分點個股進出

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

威健

(3033)

可現股當沖

股價
33.50
漲跌
▲0.25
漲幅
+0.75%
成交量
2,636張
產業
上市電子通路類股
482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

威健 (3033)籌碼相關－中國信託-文心券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

中國信託-文心券商分點個股進出
中國信託-文心券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	2	33.45	0	0.00	33.35	2	4,837	0.04%
2024/04/24	0	0.00	8	33.94	33.80	-8	4,941	-0.16%
2024/04/22	5	32.66	0.1	32.60	32.50	5	4,992	0.10%
2024/04/19	4	32.01	3	32.02	32.50	1	4,930	0.02%
2024/04/18	0	0.00	2	31.60	31.90	-2	4,837	-0.04%
2024/04/17	9	31.89	0	0.00	31.85	9	4,949	0.18%
2024/04/16	1	31.90	5	32.67	31.80	-4	4,908	-0.08%
2024/04/15	0	0.00	4	33.11	32.90	-4	4,838	-0.08%
2024/04/12	1	34.00	3	34.10	33.70	-2	4,772	-0.04%
2024/04/11	4	33.71	3	33.42	33.85	1	4,724	0.02%
2024/04/10	12	33.99	24	33.93	33.90	-12	4,714	-0.25%
2024/04/09	0	0.00	3	32.63	32.35	-3	4,482	-0.07%
2024/04/08	6	32.83	0	0.00	32.75	6	4,460	0.13%
2024/04/03	9	32.61	5	32.66	32.75	4	4,433	0.09%
2024/04/02	0	0.00	3	32.30	32.30	-3	4,419	-0.07%
2024/04/01	0	31.80	4	31.95	31.95	-4	4,395	-0.09%
2024/03/28	1	31.80	4	31.98	31.80	-3	4,378	-0.07%
2024/03/27	3	31.88	0	0.00	32.00	3	4,371	0.07%
2024/03/26	10	32.37	2	32.53	31.95	8	4,356	0.18%
2024/03/25	3	32.70	3	32.62	32.85	0	4,286	0.00%
2024/03/22	4	31.74	2	31.85	31.60	2	4,090	0.05%
2024/03/21	18	32.43	51	32.18	33.00	-33	3,954	-0.83%
2024/03/20	0	0.00	2	30.85	30.60	-2	3,648	-0.05%
2024/03/19	0	31.10	0	0.00	31.05	0	3,634	0.00%
2024/03/18	0	0.00	4	30.98	31.00	-4	3,632	-0.11%
2024/03/15	5	30.49	12	30.31	30.65	-7	3,649	-0.19%
2024/03/14	4	30.59	1	30.55	30.55	3	3,670	0.08%
2024/03/13	2	30.75	10	30.68	30.80	-8	3,642	-0.22%
2024/03/12	2	30.78	9	30.83	31.10	-7	3,618	-0.19%
2024/03/11	0	0.00	1	31.00	30.90	-1	3,580	-0.03%
2024/03/08	0	0.00	7	31.85	31.65	-7	3,530	-0.20%
2024/03/07	0	0.00	1	32.30	32.30	-1	3,476	-0.03%
2024/03/06	2	32.50	4	32.78	32.80	-2	3,461	-0.06%
2024/03/05	0	0.00	5	32.55	32.70	-5	3,465	-0.14%
2024/03/04	3	32.52	1	32.85	32.95	2	3,441	0.06%
2024/03/01	4	33.40	3	33.00	33.00	1	3,405	0.03%
2024/02/29	5	33.29	4	33.25	33.25	1	3,364	0.03%
2024/02/27	1	32.85	1	32.55	33.00	0	3,302	0.00%
2024/02/26	10	33.20	5	33.22	33.25	5	3,240	0.15%
2024/02/23	6.3	33.04	10	32.78	32.70	-3.7	3,145	-0.12%
2024/02/22	2	32.40	2	32.35	32.30	0	3,040	0.00%
2024/02/21	0	0.00	1	32.10	32.40	-1	3,009	-0.03%
2024/02/20	0	0.00	1	32.10	32.00	-1	2,959	-0.03%
2024/02/19	2	32.28	1	32.35	32.25	1	2,917	0.03%
2024/02/16	1.4	32.09	0	0.00	32.25	1.4	2,876	0.05%
2024/02/15	12	32.00	0	0.00	32.00	12	2,807	0.43%
2024/02/05	6	31.30	4	31.20	31.00	2	2,703	0.07%
2024/02/02	4	31.13	3	31.02	30.85	1	2,643	0.04%
2024/02/01	10.2	31.61	4.4	31.74	31.30	5.8	2,565	0.23%
2024/01/31	6	30.72	0	0.00	30.65	6	2,291	0.26%
2024/01/30	7	31.01	14	31.31	31.30	-7	2,228	-0.31%
2024/01/29	0	0.00	5	30.85	30.55	-5	2,063	-0.24%
2024/01/26	7	30.68	10	30.65	30.65	-3	2,039	-0.15%
2024/01/25	10	31.00	2	31.13	30.65	8	2,007	0.40%
2024/01/24	2	30.55	2	30.83	31.00	0	1,904	0.00%
2024/01/23	3	30.80	2	30.75	30.55	1	1,855	0.05%
2024/01/19	2	30.93	13	30.64	30.95	-11	1,750	-0.63%
2024/01/18	22	30.55	4	30.49	30.95	18	1,616	1.11%
2024/01/17	2	30.18	0	0.00	30.15	2	1,469	0.14%
2024/01/16	3	30.18	1	30.20	30.45	2	1,380	0.14%
2024/01/12	9	29.45	9	29.65	29.45	0	1,223	0.00%
2024/01/11	10	29.77	1	29.75	29.85	9	1,164	0.77%
2024/01/09	1	28.50	0	0.00	28.45	1	1,053	0.09%
2024/01/05	3	29.03	5	28.97	28.85	-2	1,052	-0.19%
2024/01/04	3	29.23	0	0.00	29.25	3	1,048	0.29%
2024/01/03	2	28.75	0	0.00	28.70	2	985	0.20%
2023/12/29	2	28.90	0	0.00	28.90	2	981	0.20%
2023/12/28	2	29.08	0	0.00	29.10	2	981	0.20%
2023/12/25	11	28.46	0	0.00	28.45	11	965	1.14%
2023/12/19	0	0.00	1	28.75	28.75	-1	953	-0.10%
2023/12/18	0	0.00	3	28.95	28.85	-3	965	-0.31%
2023/12/15	10	29.05	0	0.00	29.05	10	990	1.01%
2023/12/14	0.4	29.20	0	0.00	29.15	0.4	1,013	0.04%
2023/12/12	1	28.95	0	0.00	28.85	1	1,184	0.08%
2023/12/11	4	28.91	0	0.00	28.90	4	1,165	0.34%
2023/12/05	0	0.00	5	28.35	28.30	-5	1,173	-0.43%
2023/12/01	0	0.00	1	28.35	28.50	-1	1,201	-0.08%
2023/11/30	0	0.00	8	28.41	28.65	-8	1,196	-0.67%
2023/11/29	1.1	27.91	0	0.00	28.10	1.1	1,177	0.09%
2023/11/21	0	0.00	6	27.85	27.90	-6	1,242	-0.48%
2023/11/20	1	27.65	10	27.70	27.75	-9	1,251	-0.72%
2023/11/15	0	0.00	1	27.40	27.40	-1	1,332	-0.08%
2023/11/14	1	27.05	0	0.00	27.10	1	1,380	0.07%
2023/11/10	1	27.25	0	0.00	27.15	1	1,413	0.07%
2023/11/08	9	27.68	2	27.65	27.70	7	1,459	0.48%
2023/11/07	1	27.65	1	27.55	27.65	0	1,482	0.00%
2023/11/03	1	27.35	0	0.00	27.40	1	1,539	0.06%
2023/11/01	0	0.00	1	26.85	26.85	-1	1,609	-0.06%
2023/10/31	19	27.03	0	0.00	26.90	19	1,663	1.14%
2023/10/25	0	0.00	1	27.55	27.55	-1	2,302	-0.04%
2023/10/24	1	27.20	0	0.00	27.35	1	2,368	0.04%
2023/10/20	3	27.70	0	0.00	27.70	3	2,448	0.12%
2023/10/19	0	0.00	0.1	27.21	27.35	-0.1	2,480	0.00%
2023/10/18	3	27.02	0	0.00	27.05	3	2,530	0.12%
2023/10/05	2	27.45	0	0.00	27.25	2	3,286	0.06%
2023/10/04	2	27.35	0	0.00	27.35	2	3,340	0.06%
2023/10/03	9	27.64	0	0.00	27.70	9	3,432	0.26%
2023/10/02	2	27.50	0	0.00	27.55	2	3,524	0.06%
2023/09/27	0	0.00	2	27.20	27.30	-2	3,675	-0.05%
2023/09/22	0	0.00	2	27.30	27.40	-2	3,750	-0.05%
2023/09/21	2	27.35	1	27.25	27.35	1	3,788	0.03%
2023/09/20	7	27.74	3	27.70	27.65	4	3,866	0.10%
2023/09/19	5	27.90	6	27.80	27.85	-1	3,921	-0.03%
2023/09/18	2	28.15	1	28.10	28.05	1	3,932	0.03%
2023/09/13	1	28.75	1	28.75	28.90	0	3,836	0.00%
2023/09/11	1	29.15	0	0.00	29.10	1	4,112	0.02%
2023/09/07	1	29.85	0	0.00	29.70	1	4,426	0.02%
2023/09/06	1	29.35	0	0.00	29.50	1	4,577	0.02%
2023/09/05	1	29.35	0	0.00	29.40	1	4,688	0.02%
2023/09/04	1	29.65	1	29.55	29.45	0	4,797	0.00%
2023/09/01	2	29.45	0	0.00	29.65	2	4,845	0.04%
2023/08/31	0.1	29.20	0	0.00	29.25	0.1	4,914	0.00%
2023/08/29	1	28.55	0	0.00	28.75	1	5,095	0.02%
2023/08/28	2	28.35	0	0.00	28.40	2	5,089	0.04%
2023/08/24	1	29.35	1	28.95	28.95	0	5,082	0.00%
2023/08/23	0	0.00	2	29.05	29.05	-2	5,085	-0.04%
2023/08/22	1	29.15	1	29.05	29.05	0	5,091	0.00%
2023/08/18	2	28.83	0	0.00	28.80	2	5,028	0.04%
2023/08/17	2	29.20	1	29.25	29.25	1	4,976	0.02%
2023/08/16	1	29.25	0	0.00	29.25	1	4,962	0.02%
2023/08/15	1	29.30	2	29.30	29.30	-1	4,953	-0.02%
2023/08/10	5	28.98	1	28.80	28.80	4	4,921	0.08%
2023/08/07	1	29.35	0	0.00	29.45	1	4,900	0.02%
2023/08/04	0	0.00	30	29.25	29.25	-30	4,871	-0.62%
2023/08/02	1	29.85	0	0.00	29.70	1	4,832	0.02%
2023/08/01	16	33.64	14	33.35	33.65	2	4,716	0.04%
2023/07/31	21	34.74	0	0.00	34.55	21	4,517	0.46%
2023/07/28	31	35.25	1	34.90	35.05	30	4,446	0.67%
2023/07/25	1.4	35.16	0	0.00	35.05	1.4	4,374	0.03%
2023/07/24	0.2	35.05	0	0.00	35.10	0.2	4,340	0.00%
2023/07/21	1.2	35.03	0	0.00	34.95	1.2	4,307	0.03%
2023/07/20	0.2	35.60	0	0.00	35.40	0.2	4,274	0.00%
2023/07/19	1	35.10	7	35.32	34.90	-6	4,239	-0.14%
2023/07/18	3	35.75	10	35.84	35.80	-7	4,152	-0.17%
2023/07/17	16.1	36.61	3	36.53	36.95	13.1	4,006	0.33%
2023/07/14	11	35.62	20	35.83	35.85	-9	3,828	-0.24%
2023/07/12	6	34.78	10	34.81	34.85	-4	3,583	-0.11%
2023/07/11	2	34.40	9	34.21	34.65	-7	3,550	-0.20%
2023/07/10	7	34.53	29	34.70	34.25	-22	3,519	-0.63%
2023/07/07	11	34.72	14	34.77	34.75	-3	3,430	-0.09%
2023/07/06	4	34.36	9	34.34	34.45	-5	3,351	-0.15%
2023/07/05	1	33.90	1	34.00	34.05	0	3,255	0.00%
2023/07/04	3	33.70	11	33.77	33.85	-8	3,214	-0.25%
2023/07/03	6	33.50	0	0.00	33.50	6	3,179	0.19%
2023/06/30	1	33.35	0	0.00	33.40	1	3,157	0.03%
2023/06/29	0	0.00	10	33.10	33.20	-10	3,144	-0.32%
2023/06/28	2	32.60	1	32.60	32.65	1	3,116	0.03%
2023/06/27	2	32.95	0	0.00	32.80	2	3,048	0.07%
2023/06/26	2	33.38	0	0.00	33.30	2	2,978	0.07%
2023/06/21	2	33.30	4	33.33	33.40	-2	2,970	-0.07%
2023/06/20	3	33.33	0	0.00	33.25	3	2,960	0.10%
2023/06/19	9	33.69	0	0.00	33.60	9	2,937	0.31%
2023/06/16	6	33.49	13	33.45	33.45	-7	2,914	-0.24%
2023/06/15	5	34.06	6	34.07	33.65	-1	2,815	-0.04%
2023/06/14	7	34.97	8	34.96	34.60	-1	2,656	-0.04%
2023/06/13	1	34.35	38	34.23	34.20	-37	2,527	-1.46%
2023/06/12	44	33.73	6	33.73	34.00	38	2,403	1.58%
2023/06/09	10	33.10	0	0.00	33.40	10	2,234	0.45%
2023/06/08	5	33.10	3	33.08	33.05	2	2,138	0.09%
2023/06/07	1	32.80	2	32.63	32.75	-1	2,058	-0.05%
2023/06/06	2	32.70	2	32.68	32.60	0	2,020	0.00%
2023/06/05	8	32.43	1	32.30	32.30	7	1,948	0.36%
2023/05/30	0	0.00	0.3	30.90	30.95	-0.3	1,840	-0.02%
2023/05/29	11	30.76	0	0.00	30.85	11	1,840	0.60%
2023/05/25	1	30.70	0	0.00	30.70	1	1,823	0.05%
2023/05/24	1	30.80	0	0.00	30.75	1	1,818	0.05%
2023/05/22	0	0.00	10	30.42	30.60	-10	1,809	-0.55%
2023/05/19	2	30.50	2	30.45	30.45	0	1,802	0.00%
2023/05/18	0	0.00	5	30.50	30.45	-5	1,800	-0.28%
2023/05/17	0	0.00	0.4	30.35	30.35	-0.4	1,787	-0.02%
2023/05/15	1	30.10	1	30.10	30.10	0	1,784	0.00%
2023/05/12	1	30.30	2	30.35	30.40	-1	1,784	-0.06%
2023/05/11	2	30.30	1	30.30	30.15	1	1,775	0.06%
2023/05/10	2	30.70	2	30.65	30.65	0	1,740	0.00%
2023/05/08	1	30.70	0	0.00	30.75	1	1,719	0.06%
2023/05/04	0	0.00	1	31.15	31.00	-1	1,693	-0.06%
2023/05/02	1	30.20	0	0.00	30.25	1	1,583	0.06%
2023/04/28	0	0.00	1	29.90	29.90	-1	1,488	-0.07%
2023/04/25	1	29.40	0.5	29.55	29.45	0.6	1,476	0.04%
2023/04/21	1	30.05	0	0.00	29.80	1	1,455	0.07%
2023/04/20	0	0.00	1	30.40	30.30	-1	1,424	-0.07%
2023/04/18	0	0.00	1	30.70	30.70	-1	1,388	-0.07%
2023/04/17	0.3	30.80	1	30.75	30.80	-0.7	1,375	-0.05%
2023/04/12	0	0.00	2	30.68	30.75	-2	1,303	-0.15%
2023/04/11	0	0.00	1	30.60	30.65	-1	1,290	-0.08%
2023/04/10	0.5	30.20	1	30.15	30.20	-0.6	1,258	-0.04%
2023/04/07	1	30.05	1	30.10	30.10	0	1,242	0.00%
2023/03/31	1	30.00	0	0.00	29.95	1	1,220	0.08%
2023/03/30	2	29.93	0	0.00	29.95	2	1,207	0.17%
2023/03/29	1	29.70	3	29.73	29.85	-2	1,198	-0.17%
2023/03/28	0	0.00	4	29.55	29.50	-4	1,194	-0.33%
2023/03/27	1	30.00	0	0.00	29.95	1	1,164	0.09%
2023/03/23	0	0.00	1	30.05	29.90	-1	1,138	-0.09%
2023/03/22	0	0.00	1	29.85	29.85	-1	1,126	-0.09%
2023/03/21	1	29.55	0	0.00	29.70	1	1,110	0.09%
2023/03/20	0	0.00	1	29.40	29.35	-1	1,087	-0.09%
2023/03/17	2	29.45	0	0.00	29.45	2	1,078	0.19%
2023/03/16	3	29.40	1	29.45	29.45	2	1,036	0.19%
2023/03/14	0	0.00	1	29.05	29.00	-1	966	-0.10%
2023/03/10	1	29.25	0	0.00	29.00	1	966	0.10%
2023/03/06	1	28.70	7	28.69	28.65	-6	864	-0.69%
2023/03/01	0	0.00	1.6	27.82	27.95	-1.6	786	-0.20%
2023/02/24	1	27.90	0.1	27.80	27.85	0.9	772	0.11%
2023/02/23	0	0.00	0.1	27.75	27.75	-0.1	762	-0.01%
2023/02/21	0	0.00	2	27.75	27.80	-2	766	-0.26%
2023/02/20	1	27.75	0	0.00	27.75	1	771	0.13%
2023/02/14	0.3	27.45	0	0.00	27.40	0.3	805	0.03%
2023/02/10	0.3	27.30	0	0.00	27.15	0.3	815	0.03%
2023/02/07	0.3	27.60	0.3	27.55	27.60	0	814	0.00%
2023/02/01	1	27.35	1	27.55	27.55	0	812	0.00%
2023/01/30	0.2	27.10	0	0.00	27.20	0.2	797	0.03%
2023/01/11	1	26.85	0	0.00	26.90	1	845	0.12%
2023/01/09	0.2	26.55	0	0.00	26.55	0.2	853	0.02%
2023/01/05	0.2	26.50	0	0.00	26.30	0.2	871	0.02%
2022/12/23	0.2	26.90	0	0.00	26.50	0.2	937	0.02%
2022/12/20	2	26.65	1	26.35	26.35	1	972	0.10%
2022/12/16	0	0.00	2	26.88	26.80	-2	980	-0.20%
2022/12/15	4	27.14	0	0.00	27.10	4	978	0.41%
2022/12/09	0.2	26.75	0	0.00	26.60	0.2	962	0.02%
2022/12/07	1	26.65	1	26.55	26.55	0	979	0.00%
2022/12/05	0	0.00	1	27.30	27.30	-1	992	-0.10%
2022/12/02	1	27.15	0	0.00	27.30	1	984	0.10%
2022/11/28	0.1	26.80	10	26.71	26.70	-9.9	973	-1.02%
2022/11/25	0.2	26.90	0	0.00	26.80	0.2	982	0.02%
2022/11/24	0	26.90	0	0.00	26.90	0	981	0.00%
2022/11/21	0	0.00	5	26.80	26.70	-5	996	-0.50%
2022/11/17	0	0.00	1	26.80	26.75	-1	1,001	-0.10%
2022/11/16	0	0.00	1	26.65	26.60	-1	1,000	-0.10%
2022/11/08	1	26.60	0	0.00	26.45	1	1,015	0.10%
2022/11/07	1	26.20	1	26.00	26.20	0	1,014	0.00%
2022/11/04	1	25.85	0	0.00	25.85	1	1,034	0.10%
2022/10/28	6	25.70	7	25.55	25.60	-1	1,072	-0.09%
2022/10/27	1	25.60	0	0.00	25.80	1	1,088	0.09%
2022/10/18	0	0.00	1	25.90	26.00	-1	1,264	-0.08%
2022/10/13	0	0.00	6	25.40	25.25	-6	1,453	-0.41%
2022/10/12	1	25.80	0	0.00	25.85	1	1,459	0.07%
2022/10/11	1	25.80	7	25.80	25.70	-6	1,479	-0.41%
2022/10/07	1	25.60	1	25.65	25.55	0	1,464	0.00%
2022/10/05	2	25.98	2	25.98	25.75	0	1,508	0.00%
2022/10/04	2	25.70	1	25.75	25.80	1	1,528	0.07%
2022/10/03	1	25.30	1	25.50	25.35	0	1,590	0.00%
2022/09/30	1	25.50	0	0.00	25.50	1	1,617	0.06%
2022/09/28	0	0.00	7	25.37	25.20	-7	1,678	-0.42%
2022/09/26	25	25.85	13	25.85	25.75	12	1,744	0.69%
2022/09/22	0.4	26.55	7	26.25	26.40	-6.6	1,876	-0.35%
2022/09/19	1	26.75	0	0.00	26.75	1	1,906	0.05%
2022/09/14	1	27.05	0	0.00	27.25	1	1,985	0.05%
2022/09/13	0	0.00	1	27.15	27.15	-1	1,990	-0.05%
2022/09/08	0	0.00	1	26.20	26.20	-1	2,026	-0.05%
2022/09/07	0	0.00	1	26.00	26.05	-1	2,039	-0.05%
2022/09/06	2	26.20	1	26.15	26.15	1	2,041	0.05%
2022/09/05	0	0.00	1	26.35	26.45	-1	2,052	-0.05%
2022/09/02	5	26.65	7	26.75	26.65	-2	2,067	-0.10%
2022/09/01	0	0.00	7	26.80	26.75	-7	2,066	-0.34%
2022/08/31	1	27.00	16	26.94	27.00	-15	2,064	-0.73%
2022/08/29	0	0.00	16	26.73	26.85	-16	2,089	-0.77%
2022/08/25	3	26.92	1	27.10	27.00	2	2,151	0.09%
2022/08/22	0	0.00	1	27.15	27.10	-1	2,177	-0.05%
2022/08/19	1	27.05	0	0.00	27.15	1	2,182	0.05%
2022/08/15	1	27.40	0	0.00	27.30	1	2,175	0.05%
2022/08/11	0	0.00	3	26.45	26.45	-3	2,164	-0.14%
2022/08/09	1	26.40	0	0.00	26.40	1	2,222	0.04%
2022/08/02	0	0.00	4	26.43	26.45	-4	2,324	-0.17%
2022/07/28	0	0.00	2	25.80	25.70	-2	2,356	-0.08%
2022/07/27	0	0.00	15	25.74	25.75	-15	2,443	-0.61%
2022/07/26	1	25.85	4	26.00	25.85	-3	2,483	-0.12%
2022/07/25	5	26.17	1	26.15	26.20	4	2,458	0.16%
2022/07/21	2	28.80	0	0.00	28.90	2	2,320	0.09%
2022/07/20	0	0.00	1	28.65	28.45	-1	2,277	-0.04%
2022/07/18	5	27.50	1	27.85	27.90	4	2,288	0.17%
2022/07/15	0	0.00	7	27.20	27.25	-7	2,269	-0.31%
2022/07/14	0	0.00	3	26.72	27.10	-3	2,280	-0.13%
2022/07/13	3	26.53	7	26.70	26.70	-4	2,270	-0.18%
2022/07/12	3	26.05	0	0.00	26.10	3	2,276	0.13%
2022/07/11	2	26.83	0	0.00	26.85	2	2,271	0.09%
2022/07/08	1	26.30	18	26.55	26.65	-17	2,241	-0.76%
2022/07/07	0.6	26.13	8	25.60	26.10	-7.4	2,243	-0.33%
2022/07/05	0	0.00	8	25.85	26.15	-8	2,288	-0.35%
2022/07/04	15	25.85	22	25.73	25.85	-7	2,279	-0.31%
2022/07/01	3	26.90	88	26.39	26.20	-85	2,342	-3.63%
2022/06/30	2.2	27.73	16	27.80	27.70	-13.8	2,326	-0.59%
2022/06/27	0	0.00	1	29.25	29.25	-1	2,422	-0.04%
2022/06/24	0	0.00	14	29.10	28.95	-14	2,567	-0.55%
2022/06/23	7	28.79	3	29.17	28.75	4	2,770	0.14%
2022/06/22	4	29.48	1	29.60	29.20	3	2,847	0.11%
2022/06/21	0	0.00	1	29.95	30.00	-1	2,887	-0.03%
2022/06/20	3	29.63	3	29.53	29.40	0	3,046	0.00%
2022/06/17	2.2	29.95	0	0.00	30.20	2.2	3,163	0.07%
2022/06/16	8	30.55	0	0.00	30.10	8	3,209	0.25%
2022/06/15	3	30.42	0	0.00	30.40	3	3,297	0.09%
2022/06/14	1	30.15	0	0.00	30.35	1	3,369	0.03%
2022/06/13	1	30.50	1	30.50	30.50	0	3,390	0.00%
2022/06/09	1	31.25	0	0.00	31.30	1	3,500	0.03%
2022/06/08	3	31.33	2	31.30	31.20	1	3,532	0.03%
2022/06/07	0	0.00	1	31.15	31.10	-1	3,697	-0.03%
2022/06/06	2	31.20	2	31.15	31.25	0	3,716	0.00%
2022/06/02	6	31.53	4	31.50	31.45	2	3,808	0.05%
2022/06/01	0	0.00	3	31.15	31.15	-3	3,821	-0.08%
2022/05/30	0	0.00	3	31.15	31.15	-3	4,016	-0.07%
2022/05/27	4	30.90	0	0.00	30.90	4	4,195	0.10%
2022/05/25	0	0.00	2	30.85	30.85	-2	4,305	-0.05%
2022/05/24	1	31.00	0	0.00	30.60	1	4,356	0.02%
2022/05/23	1	31.10	0	0.00	31.10	1	4,356	0.02%
2022/05/20	0	0.00	2	31.20	31.25	-2	4,393	-0.05%
2022/05/19	0	0.00	1	31.10	31.10	-1	4,398	-0.02%
2022/05/18	4	31.20	8	31.22	31.25	-4	4,394	-0.09%
2022/05/17	2	30.40	3	30.50	30.60	-1	4,346	-0.02%
2022/05/16	0	0.00	1	29.95	29.95	-1	4,455	-0.02%
2022/05/13	1	29.80	0	0.00	29.80	1	4,472	0.02%
2022/05/12	3	29.67	1	29.60	29.45	2	4,499	0.04%
2022/05/11	0	0.00	2	29.90	29.95	-2	4,575	-0.04%
2022/05/10	2	30.00	1	30.00	30.10	1	4,613	0.02%
2022/05/09	1	30.45	2	30.78	30.35	-1	4,608	-0.02%
2022/05/06	0	0.00	3	31.13	31.25	-3	4,610	-0.07%
2022/05/05	0	0.00	1	31.50	31.40	-1	4,630	-0.02%
2022/05/04	0	0.00	2	31.55	31.30	-2	4,624	-0.04%
2022/05/03	1	31.00	0	0.00	31.15	1	4,562	0.02%
2022/04/29	2	30.45	0	0.00	30.35	2	4,548	0.04%
2022/04/28	1	30.25	0	0.00	30.40	1	4,604	0.02%
2022/04/27	5	29.89	12	29.76	29.90	-7	4,617	-0.15%
2022/04/25	0	0.00	4	30.44	30.35	-4	4,715	-0.08%
2022/04/22	1	31.05	0	0.00	31.10	1	4,675	0.02%
2022/04/21	2	31.20	1	31.15	31.30	1	4,705	0.02%
2022/04/19	0	0.00	3	31.05	31.10	-3	4,736	-0.06%
2022/04/18	0	0.00	2	30.90	30.90	-2	4,786	-0.04%
2022/04/15	0	0.00	3	31.35	31.25	-3	4,798	-0.06%
2022/04/14	3	31.55	3	31.47	31.45	0	4,923	0.00%
2022/04/13	0	0.00	1	31.30	31.65	-1	4,968	-0.02%
2022/04/12	2	31.13	0	0.00	31.05	2	5,266	0.04%
2022/04/11	8	31.04	0	0.00	31.00	8	5,327	0.15%
2022/04/08	3	31.47	1	31.50	31.60	2	5,308	0.04%
2022/04/07	6	31.87	1	31.65	31.25	5	5,350	0.09%
2022/04/06	7	31.76	4	31.69	31.75	3	5,338	0.06%
2022/04/01	1	32.25	0	0.00	32.15	1	5,841	0.02%
2022/03/31	3	32.28	3	32.43	32.35	0	6,056	0.00%
2022/03/30	2	32.60	0	0.00	32.65	2	6,154	0.03%
2022/03/29	8	32.56	2	33.15	32.60	6	6,325	0.09%
2022/03/28	19	33.02	31	33.05	33.30	-12	6,566	-0.18%
2022/03/25	0	0.00	28	34.12	34.25	-28	6,577	-0.43%
2022/03/24	15	34.28	2	34.20	34.20	13	6,916	0.19%
2022/03/23	16	34.13	5	34.03	34.15	11	6,941	0.16%
2022/03/22	3	33.25	9	33.52	33.65	-6	7,025	-0.09%
2022/03/21	1	32.80	2	32.85	32.70	-1	6,954	-0.01%
2022/03/18	4	32.56	3	32.40	32.80	1	6,960	0.01%
2022/03/17	6	32.19	28	32.17	32.25	-22	6,900	-0.32%
2022/03/16	6	32.00	1	31.70	31.95	5	6,880	0.07%
2022/03/15	1	32.00	0.2	32.10	31.75	0.8	6,909	0.01%
2022/03/10	1	31.20	4	31.50	31.80	-3	6,868	-0.04%
2022/03/09	12	30.22	0	0.00	30.35	12	6,726	0.18%
2022/03/08	1	30.15	4	30.54	29.90	-3	6,755	-0.04%
2022/03/07	14	30.90	0	0.00	30.95	14	6,708	0.21%
2022/03/04	1	32.20	2	32.23	32.00	-1	6,728	-0.01%
2022/03/03	2	32.53	2	32.30	32.15	0	6,835	0.00%
2022/03/02	2	31.55	6	31.74	32.00	-4	6,901	-0.06%
2022/03/01	1	31.10	1	31.35	31.15	0	6,794	0.00%
2022/02/25	5	30.45	0	0.00	30.65	5	6,803	0.07%
2022/02/24	1	30.45	45	30.16	30.30	-44	6,870	-0.64%
2022/02/18	0	0.00	2	31.00	31.00	-2	7,209	-0.03%
2022/02/17	0	0.00	7	31.04	31.00	-7	7,468	-0.09%
2022/02/16	4	31.19	2	31.00	31.05	2	7,684	0.03%
2022/02/15	0	0.00	6	30.20	30.20	-6	7,952	-0.08%
2022/02/14	0	0.00	15	30.15	30.15	-15	9,712	-0.15%
2022/02/11	0	0.00	1	30.75	30.85	-1	10,640	-0.01%
2022/02/10	9	31.70	0	0.00	31.70	9	10,882	0.08%
2022/02/09	0	0.00	5	31.52	31.70	-5	10,895	-0.05%
2022/02/08	0	0.00	0.4	31.15	31.20	-0.4	10,904	0.00%
2022/01/26	4	29.96	6	29.95	29.90	-2	11,132	-0.02%
2022/01/25	3	30.00	4	29.61	29.60	-1	11,200	-0.01%
2022/01/24	2	29.73	2	29.70	30.10	0	11,258	0.00%
2022/01/21	10	30.35	0	0.00	30.30	10	11,274	0.09%
2022/01/20	1	30.85	0	0.00	30.90	1	11,294	0.01%
2022/01/19	2	31.15	2	30.95	30.95	0	11,447	0.00%
2022/01/18	1	31.50	0	0.00	31.50	1	11,513	0.01%
2022/01/14	8	30.64	1	30.70	30.70	7	11,469	0.06%
2022/01/12	5	30.85	0	0.00	31.00	5	11,519	0.04%
2022/01/11	6	31.24	1	31.45	31.00	5	11,526	0.04%
2022/01/10	0	0.00	2	30.75	30.85	-2	11,509	-0.02%
2022/01/07	37	31.21	1.3	30.98	31.00	35.7	11,526	0.31%
2022/01/06	4	31.84	22	31.81	31.85	-18	11,426	-0.16%
2022/01/05	58	32.65	23	32.22	32.30	35	11,421	0.31%
2022/01/04	2	31.93	70	31.94	32.25	-68	11,176	-0.61%
2022/01/03	1	31.90	40	31.81	31.80	-39	11,267	-0.35%
2021/12/30	33	31.85	8	32.03	31.95	25	11,317	0.22%
2021/12/29	3	31.80	11	31.71	31.85	-8	11,375	-0.07%
2021/12/28	39	32.73	18	32.51	32.10	21	11,388	0.18%
2021/12/27	1	31.60	33.1	31.81	32.50	-32.1	10,990	-0.29%
2021/12/24	0	0.00	55	31.20	31.10	-55	10,978	-0.50%
2021/12/23	21	32.03	28	31.88	31.70	-7	11,172	-0.06%
2021/12/22	26	31.84	28	31.76	32.05	-2	11,124	-0.02%
2021/12/21	63	31.25	28	31.24	31.45	35	10,956	0.32%
2021/12/20	23	31.23	10.3	31.37	31.55	12.7	11,027	0.12%
2021/12/17	12.3	30.09	0.2	30.10	30.15	12.1	11,055	0.11%
2021/12/16	14	30.00	11	30.33	30.45	3	11,414	0.03%
2021/12/15	1	29.45	0	0.00	29.25	1	11,603	0.01%
2021/12/14	4	28.85	1	28.80	28.80	3	12,205	0.02%
2021/12/13	19	29.28	0	0.00	29.25	19	12,998	0.15%
2021/12/10	20	29.31	0	0.00	29.25	20	14,127	0.14%
2021/12/09	1	29.55	0	0.00	29.50	1	15,010	0.01%
2021/12/08	0	0.00	30	29.40	29.15	-30	15,824	-0.19%
2021/12/07	0	0.00	15	29.14	29.20	-15	16,165	-0.09%
2021/12/06	3	29.12	20.8	29.26	29.05	-17.8	16,284	-0.11%
2021/12/03	1	29.30	4	29.21	29.20	-3	16,408	-0.02%
2021/12/02	0	0.00	2	29.50	29.20	-2	16,465	-0.01%
2021/12/01	13.1	29.68	0	0.00	29.70	13.1	16,476	0.08%
2021/11/30	0	0.00	1	29.30	29.70	-1	16,553	-0.01%
2021/11/29	16	28.64	1	29.00	28.95	15	16,550	0.09%
2021/11/26	1	29.60	48	30.04	29.85	-47	16,407	-0.29%
2021/11/25	17	29.77	8	29.83	29.65	9	16,188	0.06%
2021/11/24	31.2	29.44	2	29.85	29.90	29.2	16,110	0.18%
2021/11/22	1	29.30	1	29.35	29.25	0	15,971	0.00%
2021/11/19	41.2	29.38	2	29.30	29.20	39.2	15,934	0.25%
2021/11/18	9	29.41	1.3	29.48	29.40	7.7	15,833	0.05%
2021/11/17	9.2	29.98	23	30.17	30.00	-13.8	15,684	-0.09%
2021/11/16	14.1	30.12	27.2	30.03	29.95	-13.1	15,580	-0.08%
2021/11/15	73	31.63	113.1	30.90	31.00	-40.1	15,371	-0.26%	大賣/
2021/11/12	5	31.18	39	31.39	31.65	-34	15,217	-0.22%
2021/11/11	199	31.57	118.3	31.74	31.00	80.7	14,863	0.54%	大買/大賣/
2021/11/10	64	30.05	22	30.43	31.40	42	13,125	0.32%
2021/11/09	21	28.89	9	28.70	28.55	12	12,205	0.10%
2021/11/08	1	28.50	12	28.23	28.40	-11	11,861	-0.09%
2021/11/05	1	27.95	0	0.00	28.20	1	11,856	0.01%
2021/11/04	37	28.76	4	28.08	28.10	33	11,877	0.28%
2021/11/03	1	27.40	5	28.08	28.60	-4	11,984	-0.03%
2021/11/02	4	27.64	6.2	27.45	27.45	-2.2	12,171	-0.02%
2021/11/01	2	27.88	2	28.00	27.85	0	12,339	0.00%
2021/10/29	3	27.82	0	0.00	27.90	3	12,292	0.02%
2021/10/28	2	27.88	5	27.71	27.75	-3	12,299	-0.02%
2021/10/27	3	27.83	2	27.90	27.90	1	12,314	0.01%
2021/10/26	8	27.34	7	27.36	27.35	1	12,224	0.01%
2021/10/25	3	26.92	2	26.70	27.05	1	12,388	0.01%
2021/10/22	5	26.86	0	0.00	27.00	5	12,398	0.04%
2021/10/21	15	26.77	8	26.81	27.10	7	12,413	0.06%
2021/10/20	9	26.84	0	0.00	26.90	9	12,415	0.07%
2021/10/19	14	26.40	1.1	26.32	26.50	12.9	12,430	0.10%
2021/10/18	3	25.98	0	0.00	26.00	3	12,422	0.02%
2021/10/15	7	26.12	2	26.15	26.25	5	12,434	0.04%
2021/10/14	0	0.00	2	26.00	25.70	-2	12,434	-0.02%
2021/10/13	3.3	25.82	1	25.80	25.70	2.3	12,430	0.02%
2021/10/12	0	0.00	6	26.20	26.10	-6	12,399	-0.05%
2021/10/08	14	26.90	10	26.55	26.60	4	12,380	0.03%
2021/10/07	2	27.50	2.5	27.47	27.55	-0.5	12,250	0.00%
2021/10/06	27	27.42	1	27.15	26.85	26	12,233	0.21%
2021/10/05	31	27.18	18	27.45	27.80	13	12,198	0.11%
2021/10/04	12	27.49	1	27.50	27.35	11	12,177	0.09%
2021/10/01	14	27.88	19	27.64	27.35	-5	12,062	-0.04%
2021/09/30	7	28.62	1	28.50	28.30	6	11,873	0.05%
2021/09/29	28	28.15	4	28.21	28.05	24	11,556	0.21%
2021/09/28	10	28.63	4	28.46	28.35	6	11,460	0.05%
2021/09/27	73	28.81	47	28.75	28.75	26	11,271	0.23%
2021/09/24	54	29.30	52	29.07	29.40	2	10,991	0.02%
2021/09/23	43	28.81	19	28.48	29.40	24	10,529	0.23%
2021/09/22	70.5	27.94	50	27.93	28.00	20.5	10,099	0.20%
2021/09/17	85	28.77	38	28.73	29.00	47	9,713	0.48%
2021/09/16	75.5	28.24	86.2	28.22	28.65	-10.7	9,059	-0.12%
2021/09/15	85	28.03	54	27.50	26.95	31	8,230	0.38%
2021/09/14	62	28.28	45	28.46	28.65	17	7,083	0.24%
2021/09/13	85.2	27.52	60	27.57	27.65	25.2	6,180	0.41%
2021/09/10	6	25.73	115	25.80	25.85	-109	5,370	-2.03%	大賣/鉅額交易
2021/09/09	9	25.07	21	25.30	25.40	-12	5,126	-0.23%
2021/09/08	3	25.00	9	24.91	24.70	-6	5,021	-0.12%
2021/09/07	22	24.35	9	24.45	24.55	13	4,921	0.26%
2021/09/06	8	24.41	4	24.30	24.10	4	4,859	0.08%
2021/09/03	1.5	24.23	0.2	24.20	24.60	1.3	4,858	0.03%
2021/09/02	3	24.35	2	23.95	24.35	1	4,794	0.02%
2021/09/01	0.2	23.70	0	0.00	23.65	0.2	4,756	0.00%
2021/08/31	0	0.00	1	23.60	23.70	-1	4,755	-0.02%
2021/08/30	0	0.00	2	23.60	23.65	-2	4,786	-0.04%
2021/08/27	2	23.53	0	0.00	23.50	2	4,811	0.04%
2021/08/26	0	0.00	2	23.50	23.75	-2	4,831	-0.04%
2021/08/19	7	22.84	0	0.00	22.80	7	5,353	0.13%
2021/08/18	3	23.30	2	23.45	23.60	1	5,303	0.02%
2021/08/17	0	0.00	3	23.43	23.35	-3	5,252	-0.06%
2021/08/16	3	23.33	0	0.00	23.25	3	5,256	0.06%
2021/08/13	3	23.63	0	0.00	23.50	3	5,237	0.06%
2021/08/11	1	23.70	3	23.80	23.45	-2	5,519	-0.04%
2021/08/10	7	24.03	4	23.93	24.00	3	5,504	0.05%
2021/08/09	10	24.68	2	24.80	24.50	8	5,505	0.15%
2021/08/06	17	25.79	6	25.58	25.45	11	5,310	0.21%
2021/08/05	1	24.70	12	25.26	25.90	-11	5,019	-0.22%
2021/08/04	0	0.00	2	24.83	24.80	-2	4,899	-0.04%
2021/08/03	11	24.84	2	24.90	25.00	9	4,958	0.18%
2021/07/29	0	0.00	2	23.85	23.70	-2	4,939	-0.04%
2021/07/28	4	22.39	1	22.25	22.15	3	4,744	0.06%
2021/07/27	2	22.58	0	0.00	22.55	2	4,992	0.04%
2021/07/23	0	0.00	10	24.60	24.65	-10	6,102	-0.16%
2021/07/22	0	0.00	5	24.44	24.35	-5	6,113	-0.08%
2021/07/21	12	24.75	1	24.95	24.40	11	6,375	0.17%
2021/07/20	4	24.84	0	0.00	24.70	4	6,866	0.06%
2021/07/16	2	25.28	0	0.00	25.25	2	7,054	0.03%
2021/07/15	0	0.00	2	25.25	25.20	-2	7,085	-0.03%
2021/07/14	1	25.00	0	0.00	25.00	1	7,062	0.01%
2021/07/13	25	25.09	4	25.06	24.75	21	7,121	0.29%
2021/07/12	3	25.42	0	0.00	25.30	3	7,064	0.04%
2021/07/09	4	25.00	7	25.08	25.05	-3	6,992	-0.04%
2021/07/07	0	0.00	10	24.80	24.65	-10	6,912	-0.14%
2021/07/06	1	24.55	1	24.65	24.60	0	6,901	0.00%
2021/07/05	17	24.60	2	24.65	24.60	15	6,888	0.22%
2021/07/02	2	24.08	2	24.05	24.10	0	6,836	0.00%
2021/07/01	0	0.00	2	23.85	23.75	-2	6,838	-0.03%
2021/06/28	0	0.00	2	23.35	23.75	-2	6,834	-0.03%
2021/06/25	1	23.70	0	0.00	23.55	1	6,813	0.01%
2021/06/24	0	23.90	1	23.60	23.65	-1	6,940	-0.01%
2021/06/23	1	23.55	3	23.73	23.75	-2	6,920	-0.03%
2021/06/22	1	23.70	14	23.90	23.70	-13	6,912	-0.19%
2021/06/21	1	23.85	30	23.98	23.80	-29	6,909	-0.42%
2021/06/18	3	24.72	27	24.50	24.45	-24	6,885	-0.35%
2021/06/17	0	0.00	1	24.35	24.50	-1	6,811	-0.01%
2021/06/16	6	24.46	3	24.38	24.10	3	6,779	0.04%
2021/06/15	1	24.25	1	24.35	24.20	0	6,761	0.00%
2021/06/11	15	24.24	0	0.00	24.20	15	6,753	0.22%
2021/06/10	0	0.00	7	24.14	24.10	-7	6,735	-0.10%
2021/06/09	15	24.28	5	24.05	23.95	10	6,756	0.15%
2021/06/08	0	0.00	1	23.90	23.95	-1	6,767	-0.01%
2021/06/07	6	23.64	9	23.38	23.80	-3	6,786	-0.04%
2021/06/03	0	0.00	23	24.06	23.95	-23	6,722	-0.34%
2021/06/02	5	24.05	10	24.11	24.05	-5	6,684	-0.07%
2021/06/01	35	23.85	26	24.21	24.75	9	6,552	0.14%
2021/05/31	0	0.00	6	23.23	23.20	-6	6,145	-0.10%
2021/05/28	0	0.00	2	23.15	23.00	-2	6,116	-0.03%
2021/05/27	5	22.73	1	22.70	22.70	4	6,101	0.07%
2021/05/26	1	22.75	0	0.00	22.85	1	6,095	0.02%
2021/05/25	1	22.80	6	22.88	22.85	-5	6,079	-0.08%
2021/05/24	3	22.60	7	22.47	22.50	-4	6,036	-0.07%
2021/05/20	8	22.36	24	21.98	22.10	-16	5,990	-0.27%
2021/05/19	39	22.33	40	22.60	22.55	-1	6,022	-0.02%
2021/05/18	0	0.00	5	21.45	21.55	-5	5,751	-0.09%
2021/05/17	7.1	20.13	4	20.43	20.10	3.1	5,701	0.05%
2021/05/14	1	21.60	2	21.75	21.35	-1	5,613	-0.02%
2021/05/13	1	21.20	2	21.00	21.05	-1	5,556	-0.02%
2021/05/12	12	21.59	15	22.18	21.35	-3	5,486	-0.05%
2021/05/11	6	22.88	11	23.60	22.90	-5	5,330	-0.09%
2021/05/10	2	24.05	0	0.00	23.85	2	5,221	0.04%
2021/05/07	12	23.33	8	23.34	23.40	4	5,135	0.08%
2021/05/06	19	23.13	10	22.85	22.90	9	5,061	0.18%
2021/05/05	5	23.13	8	23.20	23.05	-3	4,981	-0.06%
2021/05/04	10	23.45	34	23.35	23.40	-24	4,899	-0.49%
2021/05/03	168	25.12	43	25.39	25.25	125	4,607	2.71%	大買/鉅額交易
2021/04/29	39	24.32	189	24.39	24.50	-150	3,967	-3.78%	大賣/鉅額交易
2021/04/28	26	23.04	30	23.13	23.05	-4	3,384	-0.12%
2021/04/27	218	23.79	10	23.55	23.30	208	3,331	6.24%	大買/鉅額交易
2021/04/26	26	23.53	109	23.18	23.75	-83	3,036	-2.73%	大賣/
2021/04/23	0	0.00	2	21.65	21.60	-2	2,498	-0.08%
2021/04/22	23	22.69	35	22.84	21.85	-12	2,457	-0.49%
2021/04/21	14	22.45	13	22.49	22.55	1	2,224	0.04%
2021/04/20	0	0.00	31	22.22	22.25	-31	2,156	-1.44%
2021/04/19	103	22.30	20	22.25	22.20	83	2,123	3.91%	大買/
2021/04/14	3	20.98	0	0.00	21.35	3	1,967	0.15%
2021/04/13	1	21.80	0	0.00	21.50	1	1,943	0.05%
2021/04/09	6	21.58	0	0.00	21.55	6	1,890	0.32%
2021/04/06	5	21.10	0	0.00	21.15	5	1,795	0.28%
2021/04/01	1	21.05	0	0.00	21.00	1	1,776	0.06%
2021/03/31	0	21.10	0	0.00	21.05	0	1,767	0.00%
2021/03/30	0.1	21.05	20	20.92	21.05	-20	1,748	-1.14%
2021/03/29	15	20.93	9	20.97	21.00	6	1,717	0.35%
2021/03/25	55	21.85	0	0.00	21.90	55	1,569	3.51%
2021/03/24	1	21.95	0	0.00	21.95	1	1,555	0.06%
2021/03/23	15	21.55	15	21.62	21.75	0	1,531	0.00%
2021/03/22	30	21.75	3	21.73	21.90	27	1,496	1.80%
2021/03/18	0	0.00	11	21.00	21.20	-11	1,412	-0.78%
2021/03/17	2	20.70	5	20.70	20.85	-3	1,402	-0.21%
2021/03/15	4	20.65	0	0.00	20.80	4	1,411	0.28%
2021/03/12	0	0.00	1	20.30	20.30	-1	1,329	-0.08%
2021/03/08	0	19.50	2	19.45	19.40	-2	1,305	-0.15%
2021/02/23	0	0.00	1	19.40	19.45	-1	1,599	-0.06%
2021/02/22	0	0.00	0	19.45	19.40	0	1,603	0.00%
2021/02/19	10	19.48	1	19.45	19.50	9	1,598	0.56%
2021/02/03	1	18.45	0	0.00	18.60	1	1,599	0.06%
2021/02/01	1	18.25	0	0.00	18.30	1	1,669	0.06%
2021/01/28	0	0.00	0.1	18.25	18.25	-0.1	1,721	-0.01%
2021/01/21	1	18.35	0	0.00	18.20	1	1,826	0.05%
2021/01/14	0	0.00	13	19.09	19.10	-13	2,286	-0.57%
2021/01/12	11	19.14	2	18.95	18.90	9	2,276	0.40%
2020/12/23	0	0.00	1	19.00	18.85	-1	2,189	-0.05%
2020/12/17	0	0.00	17	19.25	19.30	-17	2,222	-0.76%
2020/12/16	2	19.25	0.7	19.20	19.20	1.3	2,220	0.06%
2020/12/15	0	0.00	0.1	19.30	19.15	-0.1	2,224	0.00%
2020/12/14	0	0.00	8.2	19.35	19.40	-8.2	2,211	-0.37%
2020/12/09	0	0.00	1	19.80	19.80	-1	2,188	-0.05%
2020/12/04	0	0.00	5	19.35	19.35	-5	2,372	-0.21%
2020/12/03	0	0.00	1	19.30	19.20	-1	2,407	-0.04%
2020/12/02	0	0.00	1	19.25	19.30	-1	2,438	-0.04%
2020/12/01	0	0.00	1	19.45	19.50	-1	2,417	-0.04%
2020/11/30	0	0.00	3	19.68	19.55	-3	2,437	-0.12%
2020/11/26	0	0.00	1	19.20	19.20	-1	2,391	-0.04%
2020/11/25	1	18.90	0	0.00	18.95	1	2,372	0.04%
2020/11/23	5	19.00	0	0.00	19.10	5	2,366	0.21%
2020/11/16	0	0.00	1	18.80	18.75	-1	2,353	-0.04%
2020/11/12	2	18.70	6	18.90	18.65	-4	2,365	-0.17%
2020/11/11	0	0.00	1	18.85	18.80	-1	2,382	-0.04%
2020/11/09	1	18.55	1	18.70	18.80	0	2,376	0.00%
2020/11/06	0	0.00	12	18.54	18.40	-12	2,367	-0.51%
2020/11/05	1	18.44	0.3	18.25	18.35	0.7	2,373	0.03%
2020/10/30	0	0.00	3	18.25	18.25	-3	2,729	-0.11%
2020/10/29	5	18.21	0	0.00	18.25	5	2,711	0.18%
2020/10/28	28	19.06	29	18.65	18.50	-1	2,687	-0.04%
2020/10/27	6	18.87	41	18.74	18.95	-35	2,470	-1.42%
2020/10/26	0.2	18.00	3	18.23	18.15	-2.8	2,424	-0.12%
2020/10/23	0	0.00	4	17.95	18.00	-4	2,565	-0.16%
2020/10/22	5	17.75	0	0.00	18.05	5	2,745	0.18%
2020/10/19	2	17.90	0	0.00	17.95	2	2,896	0.07%
2020/10/12	0	0.00	6	18.15	18.05	-6	2,875	-0.21%
2020/10/08	0	0.00	2	17.85	17.95	-2	2,864	-0.07%
2020/10/06	1	17.65	1	17.60	17.70	0	2,858	0.00%
2020/10/05	2	17.45	3	17.38	17.50	-1	2,857	-0.03%
2020/09/25	2	17.05	0	0.00	17.15	2	2,854	0.07%
2020/09/24	6	17.28	1	17.25	17.15	5	2,847	0.18%
2020/09/23	7	17.71	15	17.59	17.65	-8	2,817	-0.28%
2020/09/22	12	17.85	4	17.81	17.80	8	2,800	0.29%
2020/09/21	2	18.00	1	18.10	18.05	1	2,783	0.04%
2020/09/18	0	0.00	2	18.25	18.10	-2	2,770	-0.07%
2020/09/17	1	18.05	3	18.15	18.05	-2	2,753	-0.07%
2020/09/16	0	0.00	1	18.00	18.15	-1	2,754	-0.04%
2020/09/15	2	17.90	0	0.00	18.00	2	2,799	0.07%
2020/09/14	6	18.00	0	0.00	17.95	6	2,784	0.22%
2020/09/11	4	18.06	18	18.20	18.10	-14	2,761	-0.51%
2020/09/10	15	18.93	14	18.97	18.65	1	2,677	0.04%
2020/09/09	17	18.49	5.1	19.01	19.15	11.9	2,569	0.46%
2020/09/08	2	18.38	3	18.38	18.45	-1	2,476	-0.04%
2020/09/07	3	18.38	7	18.33	18.15	-4	2,434	-0.16%
2020/09/04	6	17.91	10	18.08	18.05	-4	2,396	-0.17%
2020/09/03	6	18.33	1	18.30	18.25	5	2,381	0.21%
2020/09/02	14	18.47	1	18.50	18.10	13	2,336	0.56%
2020/09/01	2	18.25	6.1	18.20	18.30	-4.1	2,244	-0.18%
2020/08/31	4	18.01	0	0.00	18.00	4	2,226	0.18%
2020/08/28	6	18.03	1	18.00	18.00	5	2,228	0.22%
2020/08/27	2	18.00	9	18.16	18.00	-7	2,216	-0.32%
2020/08/26	0	0.00	10	18.09	18.20	-10	2,188	-0.46%
2020/08/25	2	17.83	0	0.00	17.75	2	2,147	0.09%
2020/08/21	0	0.00	1	17.70	17.75	-1	2,122	-0.05%
2020/08/20	5	17.22	56	17.21	17.40	-51	2,105	-2.42%
2020/08/19	2	17.95	9	18.13	17.80	-7	2,040	-0.34%
2020/08/18	0	0.00	85	18.09	18.05	-85	2,010	-4.23%
2020/08/17	0	0.00	8	18.09	18.05	-8	1,987	-0.40%
2020/08/13	1	17.95	2	18.30	17.95	-1	1,920	-0.05%
2020/08/12	1	18.05	0.7	18.00	18.00	0.3	1,881	0.01%
2020/08/11	4	17.66	2	17.88	18.05	2	1,845	0.11%
2020/08/10	6	18.01	11	18.07	17.85	-5	1,804	-0.28%
2020/08/07	54	18.27	9	18.39	18.30	45	1,750	2.57%
2020/08/06	103.5	17.58	5	17.44	17.70	98.5	1,500	6.56%	大買/
2020/08/05	2	16.90	0	0.00	16.85	2	1,397	0.14%
2020/08/04	2	16.85	0	0.00	16.85	2	1,389	0.14%
2020/08/03	2	16.73	136	16.68	16.65	-134	1,380	-9.71%	大賣/鉅額交易
2020/07/31	7	16.93	10	17.05	17.10	-3	1,370	-0.22%
2020/07/30	134	17.62	5	17.74	17.30	129	1,325	9.73%	大買/鉅額交易
2020/07/29	18	17.08	14	16.84	17.65	4	1,177	0.34%
2020/07/28	18	16.99	3.1	16.92	17.00	14.9	993	1.50%
2020/07/27	0	0.00	2	15.85	16.10	-2	810	-0.25%
2020/07/23	10	15.60	1	15.70	15.75	9	699	1.29%
2020/07/21	1	15.05	1	15.00	15.05	0	621	0.00%
2020/07/15	0	0.00	1	15.00	15.00	-1	633	-0.16%
2020/07/13	1	15.10	0	0.00	15.10	1	648	0.15%
2020/07/07	0	0.00	3	15.20	15.20	-3	680	-0.44%
2020/07/06	1	15.15	0	0.00	15.15	1	689	0.15%
2020/07/03	1	15.50	0	0.00	15.55	1	697	0.14%
2020/07/02	2	15.40	1	15.45	15.50	1	684	0.15%
2020/06/22	1	15.70	0	0.00	15.25	1	728	0.14%
2020/06/19	0	0.00	2	15.65	15.70	-2	696	-0.29%
2020/06/12	0	0.00	2	14.95	15.25	-2	797	-0.25%
2020/06/10	1	16.00	0	0.00	15.90	1	815	0.12%
2020/06/09	1	15.80	0	0.00	15.75	1	840	0.12%
2020/06/08	2	15.78	13	15.98	15.90	-11	850	-1.29%
2020/06/05	2	15.48	4.1	15.31	15.70	-2.1	826	-0.26%
2020/06/04	0	0.00	4	15.25	15.10	-4	804	-0.50%
2020/06/02	1.5	14.80	0	0.00	14.80	1.5	789	0.19%
2020/05/28	1	14.60	0	0.00	14.60	1	788	0.13%
2020/05/27	3	14.62	0	0.00	14.65	3	796	0.38%
2020/05/26	0	0.00	0.2	14.60	14.55	-0.2	814	-0.02%
2020/05/13	0	0.00	3	15.10	15.10	-3	798	-0.38%
2020/05/11	0	0.00	1	15.05	15.05	-1	792	-0.13%
2020/05/08	0	0.00	3	14.85	14.90	-3	784	-0.38%
2020/05/07	0	0.00	5	14.75	14.80	-5	787	-0.63%
2020/04/29	1	14.85	0	0.00	14.80	1	782	0.13%
2020/04/23	3	14.25	0	0.00	14.30	3	824	0.36%
2020/04/22	0	0.00	1	13.60	14.05	-1	824	-0.12%
2020/04/20	0	0.00	3	14.80	14.55	-3	806	-0.37%
2020/04/16	0	0.00	1	15.00	14.95	-1	794	-0.13%
2020/04/15	1	15.10	0	0.00	15.10	1	782	0.13%
2020/04/14	6	14.25	0	0.00	14.40	6	766	0.78%
2020/04/07	1	12.85	2	12.95	12.90	-1	724	-0.14%
2020/04/06	0	0.00	2	12.60	12.60	-2	719	-0.28%
2020/03/31	0	0.00	4	13.00	13.00	-4	714	-0.56%
2020/03/27	4	13.34	0	0.00	13.20	4	694	0.58%
2020/03/26	0	0.00	8	13.20	13.20	-8	667	-1.20%
2020/03/25	4	12.90	2	12.75	12.85	2	658	0.30%
2020/03/24	3	11.93	0	0.00	11.90	3	631	0.48%
2020/03/20	1	11.80	0	0.00	11.90	1	611	0.16%
2020/03/19	0	0.00	16.8	10.95	11.00	-16.8	584	-2.87%
2020/03/18	13	12.72	2	12.80	12.10	11	546	2.01%
2020/03/17	3	12.90	2	13.00	12.75	1	523	0.19%
2020/03/16	2	14.50	1	14.50	13.80	1	502	0.20%
2020/03/13	7	14.46	1	14.55	14.70	6	484	1.24%
2020/03/12	2	15.83	1.2	15.79	15.70	0.8	449	0.17%
2020/03/10	2	16.05	0	0.00	16.20	2	442	0.45%
2020/03/09	1	16.55	7	16.46	16.40	-6	442	-1.36%
2020/02/27	5	16.75	0	0.00	16.70	5	437	1.14%
2020/02/26	0	0.00	2	17.00	16.95	-2	419	-0.48%
2020/02/25	0	17.00	0	0.00	17.00	0	417	0.00%
2020/02/24	6	17.09	0	0.00	17.05	6	418	1.43%
2020/02/20	1	17.15	0	0.00	17.20	1	421	0.24%
2020/02/17	2	17.13	0	0.00	17.10	2	435	0.46%
2020/02/10	0	0.00	1	17.05	17.00	-1	450	-0.22%
2020/02/06	6	17.24	0	0.00	17.30	6	448	1.34%
2020/02/05	7	17.24	0	0.00	17.25	7	443	1.58%
2020/02/03	3	16.93	0	0.00	17.10	3	443	0.68%
2020/01/30	8	17.25	33	17.35	17.35	-25	420	-5.95%
2020/01/13	2	17.70	0	0.00	17.75	2	388	0.51%
2020/01/07	0	0.00	2	17.75	17.75	-2	421	-0.47%
2020/01/06	1	17.75	0	0.00	17.80	1	422	0.24%
2019/12/30	0	0.00	3	17.75	17.75	-3	411	-0.73%
2019/12/27	1	17.75	2	17.80	17.75	-1	408	-0.24%
2019/12/24	0	0.00	2	17.80	17.80	-2	407	-0.49%
2019/12/23	0	0.00	2	17.70	17.80	-2	416	-0.48%
2019/12/20	5	17.73	0	0.00	17.75	5	435	1.15%
2019/12/19	12	17.75	0	0.00	17.75	12	433	2.77%
2019/12/16	1	17.75	0	0.00	17.75	1	426	0.23%
2019/12/11	0	0.00	1	17.75	17.80	-1	424	-0.24%
2019/12/10	1	17.75	0	0.00	17.75	1	425	0.23%
2019/12/09	1	17.80	0	0.00	17.80	1	426	0.23%
2019/12/05	6	17.83	2	17.85	17.90	4	432	0.93%
2019/12/04	3	17.50	0	0.00	17.50	3	422	0.71%
2019/11/18	1	17.85	0	0.00	17.90	1	496	0.20%
2019/11/15	3	17.90	0	0.00	17.90	3	499	0.60%
2019/11/14	1	17.85	0	0.00	17.85	1	503	0.20%
2019/11/13	4	17.89	0	0.00	17.95	4	500	0.80%
2019/11/11	1	17.95	0	0.00	17.95	1	501	0.20%
2019/11/06	3	17.98	0	0.00	17.95	3	492	0.61%
2019/11/01	0	0.00	0.2	18.05	18.00	-0.2	491	-0.04%
2019/10/22	4	18.15	0	0.00	18.05	4	519	0.77%
2019/10/21	5	18.04	4	18.10	18.05	1	525	0.19%
2019/10/18	4	17.95	1	17.95	17.95	3	522	0.57%
2019/10/17	0	0.00	2	18.15	18.10	-2	484	-0.41%
2019/10/16	0	18.20	6	18.15	18.20	-6	487	-1.23%
2019/10/15	4	18.10	0	0.00	18.20	4	489	0.82%
2019/10/14	4	18.14	0	0.00	18.05	4	490	0.82%
2019/10/09	1	18.05	0	0.00	18.05	1	488	0.20%
2019/10/03	3	18.15	0	0.00	18.20	3	498	0.60%
2019/09/27	1	18.15	0	0.00	18.20	1	507	0.20%
2019/09/26	21	18.43	1	18.40	18.40	20	505	3.95%
2019/09/25	5	18.33	0	0.00	18.35	5	498	1.00%
2019/09/17	1	17.80	0	0.00	17.80	1	494	0.20%
2019/09/09	1	17.95	100	17.89	17.85	-99	505	-19.58%
2019/09/06	1	17.90	0	0.00	17.95	1	505	0.20%
2019/09/02	2	18.00	0	0.00	18.00	2	508	0.39%
2019/08/29	1	17.85	0	0.00	17.80	1	498	0.20%
2019/08/26	1	19.65	0	0.00	19.60	1	437	0.23%
2019/08/15	1	19.80	0	0.00	19.80	1	416	0.24%
2019/08/13	0	0.00	5	19.95	19.85	-5	411	-1.22%
2019/08/08	1	19.95	0	0.00	19.95	1	414	0.24%
2019/08/06	3	19.77	1.1	19.85	19.85	1.9	425	0.44%
2019/07/31	0.2	20.20	0	0.00	20.20	0.2	427	0.05%
2019/07/19	0	0.00	1	20.10	20.15	-1	435	-0.23%
2019/07/11	1	20.05	0	0.00	20.05	1	443	0.23%
2019/07/08	0	20.25	0	0.00	20.05	0	444	0.00%
2019/07/01	0	0.00	1	20.10	20.10	-1	494	-0.20%
2019/06/28	4	19.90	0	0.00	20.00	4	501	0.80%
2019/06/20	7	19.75	0	0.00	19.80	7	545	1.28%
2019/06/11	0	0.00	34	19.72	19.70	-34	563	-6.03%
2019/05/27	0	0.00	0.2	20.00	19.95	-0.2	566	-0.03%
2019/05/07	10	20.25	0	0.00	20.20	10	551	1.81%
2019/05/06	11	20.25	0	0.00	20.25	11	547	2.01%
2019/05/03	13	20.40	0	0.00	20.40	13	538	2.41%
2019/04/30	0	0.00	1	20.45	20.45	-1	528	-0.19%
2019/04/29	0	0.00	1	20.40	20.50	-1	528	-0.19%
2019/04/23	0	0.00	1	20.25	20.30	-1	515	-0.19%
2019/04/19	9	20.25	6	20.23	20.20	3	515	0.58%
2019/04/17	0	0.00	2	20.45	20.45	-2	505	-0.40%
2019/04/15	6	20.45	0	0.00	20.40	6	498	1.20%
2019/04/10	60	20.55	0	0.00	20.55	60	475	12.61%
2019/04/08	0	0.00	8	20.75	20.75	-8	458	-1.75%
2019/04/03	1	20.75	0	0.00	20.75	1	451	0.22%
2019/04/02	0	0.00	11	20.77	20.65	-11	440	-2.50%
2019/03/27	5	20.25	0	0.00	20.35	5	384	1.30%
2019/03/26	0	0.00	0.2	20.15	20.15	-0.2	380	-0.06%
2019/03/25	6	19.95	0	0.00	19.90	6	374	1.60%
2019/03/21	3	20.00	0	0.00	19.95	3	364	0.82%
2019/03/06	13	19.75	0	0.00	19.80	13	381	3.41%
2019/03/05	4	19.55	0	0.00	19.50	4	376	1.06%
2019/01/25	0	0.00	2	19.05	19.05	-2	342	-0.58%
2019/01/24	0	0.00	1	18.95	19.00	-1	357	-0.28%
2019/01/17	1	18.75	0	0.00	18.75	1	381	0.26%
2019/01/16	0	0.00	0	18.85	18.80	0	392	-0.01%
2019/01/14	0	0.00	3	18.80	18.80	-3	406	-0.74%
2019/01/03	2	18.55	0	0.00	18.50	2	535	0.37%
2018/12/20	1	18.60	0	0.00	18.70	1	590	0.17%
2018/12/18	1	18.70	0	0.00	18.75	1	589	0.17%
2018/12/12	1	19.10	1	18.90	19.00	0	601	0.00%
2018/12/11	5	18.76	1	18.70	18.90	4	604	0.66%
2018/12/06	0	0.00	49	19.15	19.10	-49	616	-7.95%
2018/11/30	0	0.00	1	19.05	19.15	-1	675	-0.15%
2018/11/08	0	0.00	1	19.70	19.60	-1	858	-0.12%
2018/11/01	0	0.00	12	19.20	19.45	-12	904	-1.33%
2018/10/29	0	0.00	10	18.80	18.80	-10	910	-1.10%
2018/10/24	2	19.48	0	0.00	19.45	2	931	0.21%
2018/10/23	4	19.65	0	0.00	19.65	4	924	0.43%
2018/09/26	0	0.00	3	20.70	20.70	-3	918	-0.33%
2018/09/25	2	20.80	0	0.00	20.70	2	1,074	0.19%
2018/09/19	3	20.70	0	0.00	20.65	3	1,092	0.27%
2018/09/17	2	21.00	0	0.00	20.80	2	1,105	0.18%
2018/09/12	1	20.60	0	0.00	20.70	1	1,108	0.09%
2018/09/11	1	20.60	0	0.00	20.95	1	1,133	0.09%
2018/08/27	10	21.35	0	0.00	21.30	10	1,268	0.79%
2018/08/22	1	20.85	0	0.00	20.85	1	1,253	0.08%
2018/08/13	1	23.10	0	0.00	22.80	1	1,246	0.08%
2018/08/10	0	0.00	1	23.35	23.25	-1	1,250	-0.08%
2018/08/02	1	23.15	0	0.00	22.90	1	1,462	0.07%
2018/08/01	0	0.00	6	22.95	23.10	-6	1,474	-0.41%
2018/07/27	0	0.00	1	22.90	22.85	-1	1,504	-0.07%
2018/07/26	0	0.00	1	22.75	22.80	-1	1,503	-0.07%
2018/07/24	1	22.65	1	22.60	22.60	0	1,517	0.00%
2018/07/12	0	0.00	5	22.15	22.20	-5	1,651	-0.30%
2018/07/11	0	0.00	5	22.20	22.15	-5	1,680	-0.30%
2018/07/10	1	22.25	0	0.00	22.30	1	1,696	0.06%
2018/07/06	0	0.00	2	22.15	22.30	-2	1,724	-0.12%
2018/07/03	12	23.65	5	23.32	23.10	7	1,779	0.39%
2018/06/28	0	0.00	4	22.70	22.70	-4	1,794	-0.22%
2018/06/27	4	22.81	0	0.00	22.85	4	1,803	0.22%
2018/06/25	0	0.00	1	23.10	23.10	-1	1,829	-0.05%
2018/06/22	1	23.30	0	0.00	23.15	1	1,843	0.05%
2018/06/20	21	23.79	0	0.00	23.50	21	1,867	1.12%
2018/06/19	3	23.52	2	23.55	23.75	1	1,872	0.05%
2018/06/14	10	23.05	0	0.00	23.10	10	1,829	0.55%
2018/06/13	0	0.00	5	23.15	23.15	-5	1,860	-0.27%
2018/06/07	5	23.25	0	0.00	23.30	5	1,911	0.26%
2018/06/05	10	23.13	0	0.00	23.05	10	2,031	0.49%
2018/06/01	5	22.85	0	0.00	22.85	5	2,097	0.24%
2018/05/30	1	22.80	0	0.00	22.90	1	2,557	0.04%
2018/05/28	7	22.95	5	22.95	22.90	2	2,725	0.07%
2018/05/24	1	23.10	0	0.00	23.10	1	3,309	0.03%
2018/05/23	0	0.00	5	23.00	23.15	-5	3,566	-0.14%
2018/05/18	0	0.00	4	22.95	22.90	-4	3,617	-0.11%
2018/05/17	6	23.32	0	0.00	23.15	6	3,606	0.17%
2018/05/16	5	23.05	0	0.00	23.15	5	3,520	0.14%
2018/05/14	1	22.55	0	0.00	22.75	1	3,509	0.03%
2018/05/11	13	22.52	3	22.55	22.55	10	3,499	0.29%
2018/05/09	3	22.65	1	22.65	22.55	2	3,520	0.06%
2018/05/03	1	22.15	0	0.00	22.15	1	3,505	0.03%
2018/04/25	1	21.90	10	21.64	21.95	-9	3,619	-0.25%
2018/04/20	1	21.95	0	0.00	21.90	1	3,647	0.03%
2018/04/18	10	21.90	0	0.00	21.90	10	3,641	0.27%
2018/04/17	3	22.03	0	0.00	21.95	3	3,624	0.08%
2018/04/16	0	0.00	4	22.25	22.30	-4	3,598	-0.11%
2018/04/13	0	0.00	1	22.40	22.10	-1	3,591	-0.03%
2018/04/10	3	22.28	0	0.00	22.15	3	3,563	0.08%
2018/04/09	0	22.20	0	0.00	22.15	0	3,532	0.00%
2018/04/03	2	22.35	0	0.00	22.40	2	3,505	0.06%
2018/03/29	0	0.00	16	21.70	21.95	-16	3,316	-0.48%
2018/03/28	1	21.60	0	0.00	21.55	1	3,285	0.03%
2018/03/27	2	21.63	2	21.75	21.55	0	3,274	0.00%
2018/03/26	1	21.35	0	0.00	21.40	1	3,261	0.03%
2018/03/23	1	21.35	0	0.00	21.40	1	3,254	0.03%
2018/03/22	0	0.00	1	21.90	21.60	-1	3,260	-0.03%
2018/03/19	1	21.75	1	22.00	21.85	0	3,171	0.00%
2018/03/14	0	0.00	4	21.50	21.60	-4	3,192	-0.13%
2018/03/12	2	21.30	0	0.00	20.95	2	3,349	0.06%
2018/03/09	0	0.00	2	21.70	21.75	-2	3,255	-0.06%
2018/03/06	2	22.28	22	23.05	22.35	-20	3,164	-0.63%
2018/03/05	24	23.52	0	0.00	23.05	24	3,027	0.79%
2018/03/02	1	22.35	2	22.30	22.60	-1	2,735	-0.04%
2018/03/01	1	22.50	0	0.00	22.75	1	2,634	0.04%
2018/02/27	3	23.08	14	23.24	22.60	-11	2,557	-0.43%
2018/02/26	27	23.66	16	23.35	23.55	11	2,407	0.46%
2018/02/23	5	21.67	6	22.58	22.65	-1	1,967	-0.05%
2018/02/21	5	20.50	0	0.00	20.60	5	1,722	0.29%
2018/02/12	3	20.00	0	0.00	20.30	3	1,702	0.18%
2018/02/09	0	0.00	5	19.05	19.35	-5	1,670	-0.30%
2018/02/06	1	19.00	0	0.00	19.15	1	1,856	0.05%
2018/01/31	1	20.00	0	0.00	20.20	1	1,757	0.06%
2018/01/30	2	20.23	0	0.00	20.15	2	1,763	0.11%
2018/01/29	0	0.00	1	20.20	20.15	-1	1,760	-0.06%
2018/01/23	1	20.30	0	0.00	20.15	1	1,959	0.05%
2018/01/22	0	0.00	1	20.50	20.80	-1	1,911	-0.05%
2018/01/19	1	20.25	0	0.00	20.20	1	1,816	0.06%
2018/01/18	1	19.80	10	20.00	19.95	-9	1,784	-0.50%
2018/01/12	0	0.00	4	19.40	19.35	-4	1,714	-0.23%