台通 (8011)-華南永昌-楠梓券商分點個股進出

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

台通

(8011)

可現股當沖

股價
26.55
漲跌
▲0.20
漲幅
+0.76%
成交量
2,518張
產業
上市通信網路類股
203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

台通 (8011)籌碼相關－華南永昌-楠梓券商分點個股進出

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

華南永昌-楠梓券商分點個股進出
華南永昌-楠梓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
2024/11/29	1	26.50	0	0.00	26.50	1	5,618	0.02%
2024/11/27	1	27.30	0	0.00	26.75	1	5,752	0.02%
2024/11/26	2	27.38	0	0.00	27.40	2	5,965	0.03%
2024/11/25	3	27.60	4	27.99	27.55	-1	5,953	-0.02%
2024/11/22	7	27.74	0	0.00	27.25	7	5,937	0.12%
2024/11/21	2	26.83	32	27.77	27.75	-30	5,916	-0.51%
2024/11/20	0	0.00	70	26.96	26.95	-70	5,833	-1.20%
2024/11/18	0	0.00	50	27.60	27.50	-50	5,858	-0.85%
2024/11/15	2	28.38	2	27.95	28.05	0	5,941	0.00%
2024/11/14	52	29.32	83	28.18	28.05	-31	5,940	-0.52%
2024/11/13	1.1	30.38	28	30.38	30.00	-26.9	5,881	-0.46%
2024/11/12	0.1	29.20	1	29.25	29.25	-1	5,706	-0.02%
2024/11/11	0	0.00	7	28.95	28.90	-7	5,635	-0.12%
2024/11/08	6	28.62	32	28.45	28.50	-26	5,607	-0.46%
2024/11/06	1	28.00	30	28.05	27.65	-29	5,437	-0.53%
2024/11/05	5	27.91	19	28.46	27.90	-14	5,422	-0.26%
2024/11/04	27	29.03	7	28.79	28.55	20	5,409	0.37%
2024/11/01	9	27.83	8	28.21	27.30	1	5,193	0.02%
2024/10/30	3	27.50	1	27.55	27.65	2	5,183	0.04%
2024/10/29	0	0.00	100	26.23	26.30	-100	5,309	-1.88%
2024/10/28	0	0.00	42	26.80	27.00	-42	5,321	-0.79%
2024/10/25	0	0.00	5	27.25	27.65	-5	5,333	-0.09%
2024/10/23	42	27.05	0	0.00	27.25	42	5,286	0.79%
2024/10/22	0	0.00	1	27.05	26.90	-1	5,332	-0.02%
2024/10/18	5	26.70	1	27.25	26.70	4	5,846	0.07%
2024/10/17	0	0.00	1	27.30	27.25	-1	6,247	-0.02%
2024/10/15	0	0.00	4	27.73	27.60	-4	7,484	-0.05%
2024/10/14	18	28.58	14	28.23	28.00	4	7,694	0.05%
2024/10/11	10	27.60	6	26.43	27.65	4	7,550	0.05%
2024/10/09	5	26.80	2	27.25	26.65	3	7,820	0.04%
2024/10/08	6	27.23	5	27.34	27.30	1	7,897	0.01%
2024/10/07	0	0.00	5	27.80	27.90	-5	7,866	-0.06%
2024/10/04	5	25.70	0	0.00	25.60	5	7,852	0.06%
2024/10/01	0	0.00	1	26.00	26.05	-1	7,931	-0.01%
2024/09/30	3	25.73	0	0.00	25.70	3	7,949	0.04%
2024/09/27	2	25.95	0	0.00	26.00	2	7,977	0.03%
2024/09/26	1	26.40	4	26.40	26.20	-3	7,980	-0.04%
2024/09/25	3	26.90	2	27.30	26.95	1	7,988	0.01%
2024/09/20	1	28.10	5	27.50	27.35	-4	8,127	-0.05%
2024/09/19	5	28.00	0	0.00	28.05	5	8,133	0.06%
2024/09/18	5	26.80	1	27.45	26.80	4	8,144	0.05%
2024/09/16	3	27.72	4	27.90	27.80	-1	8,614	-0.01%
2024/09/13	7	28.34	0	0.00	27.80	7	8,747	0.08%
2024/09/12	4	27.85	2	27.88	28.15	2	8,789	0.02%
2024/09/11	1	27.20	0	0.00	26.00	1	8,761	0.01%
2024/09/10	0	0.00	6	27.32	27.05	-6	8,735	-0.07%
2024/09/09	0	0.00	6	28.45	28.55	-6	8,658	-0.07%
2024/09/06	1	28.60	8.2	28.52	28.55	-7.2	8,601	-0.08%
2024/09/05	6	28.93	7.1	28.65	28.55	-1.1	8,514	-0.01%
2024/09/04	3	27.43	2	27.80	27.70	1	8,375	0.01%
2024/09/03	1.1	28.69	3	28.52	28.65	-1.9	8,292	-0.02%
2024/09/02	11	28.66	1	29.00	28.60	10	8,181	0.12%
2024/08/30	4	27.38	1	27.45	27.35	3	7,999	0.04%
2024/08/29	17	27.79	6	28.08	27.75	11	7,977	0.14%
2024/08/28	9	28.14	7	28.56	28.35	2	7,855	0.03%
2024/08/26	0.1	26.80	1	26.50	26.30	-0.9	7,668	-0.01%
2024/08/20	35	27.64	36	27.32	27.35	-1	7,822	-0.01%
2024/08/19	16	27.14	10	27.10	27.30	6	7,791	0.08%
2024/08/16	0	0.00	2	26.38	25.75	-2	7,712	-0.03%
2024/08/15	1	26.50	4	26.16	25.60	-3	7,657	-0.04%
2024/08/14	0	0.00	12	26.08	26.15	-12	7,540	-0.16%
2024/08/12	1	24.10	1	25.00	24.10	0	7,416	0.00%
2024/08/09	1	26.50	1	26.35	26.25	0	7,348	0.00%
2024/08/08	1	25.90	0	0.00	25.55	1	7,358	0.01%
2024/08/07	10	25.37	7	26.05	26.05	3	7,408	0.04%
2024/08/06	56	23.94	3	23.95	24.35	53	7,431	0.71%
2024/08/05	49	26.18	20	25.95	25.90	29	7,460	0.39%
2024/08/02	23	29.23	4	29.14	28.75	19	7,445	0.26%
2024/08/01	44.2	30.16	34	29.91	30.20	10.2	7,358	0.14%
2024/07/31	28	27.89	5	28.15	27.75	23	7,118	0.32%
2024/07/30	65	27.27	40	26.90	28.00	25	7,110	0.35%
2024/07/29	6	26.80	22	27.00	27.00	-16	7,078	-0.23%
2024/07/26	14	26.75	6	27.35	26.85	8	7,046	0.11%
2024/07/23	30	27.57	20	27.42	27.45	10	7,052	0.14%
2024/07/22	75	27.26	15	27.72	27.20	60	7,047	0.85%
2024/07/19	71	29.93	12	29.95	29.00	59	6,980	0.85%
2024/07/18	14	30.07	7	30.59	30.75	7	6,836	0.10%
2024/07/17	14	29.98	26	29.99	30.45	-12	6,476	-0.19%
2024/07/16	30	29.52	57.2	29.13	29.90	-27.2	6,043	-0.45%
2024/07/15	24	27.48	19	26.76	28.00	5	5,385	0.09%
2024/07/12	7	27.31	3	27.28	27.10	4	5,210	0.08%
2024/07/11	12	27.52	10	27.41	27.00	2	5,125	0.04%
2024/07/10	14	26.07	51	25.82	25.90	-37	4,850	-0.76%
2024/07/09	12	24.77	4	24.65	24.90	8	4,861	0.16%
2024/07/08	0	0.00	30	25.98	25.60	-30	5,069	-0.59%
2024/07/05	32.2	25.70	3	25.92	25.95	29.2	5,324	0.55%
2024/07/04	15	24.98	0	0.00	24.90	15	5,277	0.28%
2024/07/03	1	25.30	0	0.00	25.05	1	5,413	0.02%
2024/07/02	1	24.85	5	24.80	24.75	-4	5,486	-0.07%
2024/07/01	3	24.98	0	0.00	24.80	3	5,468	0.05%
2024/06/28	8	25.37	3	25.35	25.25	5	5,490	0.09%
2024/06/27	30	25.69	4	25.48	25.30	26	5,486	0.47%
2024/06/26	3	25.22	30.1	25.88	25.10	-27.1	5,465	-0.50%
2024/06/25	17	25.67	3	25.50	25.80	14	5,457	0.26%
2024/06/24	36	25.90	2.1	25.85	26.05	34	5,475	0.62%
2024/06/21	38	26.70	13	26.40	26.35	25	5,520	0.45%
2024/06/20	6	25.08	2	25.23	25.25	4	5,086	0.08%
2024/06/19	31	24.81	7	24.50	24.30	24	5,023	0.48%
2024/06/18	3.1	23.61	7	23.66	24.05	-4	4,979	-0.08%
2024/06/14	2	23.33	4	23.51	23.65	-2	5,591	-0.04%
2024/06/13	0	0.00	3	22.92	23.00	-3	6,014	-0.05%
2024/06/12	2	22.50	0	0.00	22.50	2	6,072	0.03%
2024/06/11	45	23.18	1	23.25	23.10	44	6,405	0.69%
2024/06/07	2	21.80	2	22.00	22.10	0	7,692	0.00%
2024/06/06	1	21.85	61	21.81	21.65	-60	8,232	-0.73%
2024/06/05	1	22.25	20	22.10	22.10	-19	8,378	-0.23%
2024/06/04	3	22.15	160	22.23	22.15	-157	8,689	-1.81%	大賣/鉅額交易
2024/06/03	11	22.90	2	22.90	22.70	9	9,013	0.10%
2024/05/31	0	0.00	2	23.20	22.95	-2	9,922	-0.02%
2024/05/30	2	23.85	91	23.55	23.40	-89	10,516	-0.85%
2024/05/29	4	23.83	3	23.75	23.75	1	10,743	0.01%
2024/05/28	20	23.20	20	23.00	22.90	0	10,766	0.00%
2024/05/27	7	23.06	0	0.00	23.00	7	10,801	0.06%
2024/05/24	0	0.00	5	22.34	23.05	-5	10,851	-0.05%
2024/05/23	25	22.06	235	21.90	21.90	-210	10,891	-1.93%	大賣/鉅額交易
2024/05/22	6	22.70	60	22.30	22.45	-54	11,009	-0.49%
2024/05/17	0	0.00	0	22.00	22.15	0	11,258	0.00%
2024/05/13	20	21.97	0	0.00	22.10	20	11,724	0.17%
2024/05/10	44	23.08	3	23.25	23.65	41	11,749	0.35%
2024/05/09	33	23.25	6	23.28	23.25	27	11,949	0.23%
2024/05/08	2	22.40	6	21.93	22.50	-4	11,942	-0.03%
2024/05/07	6	21.74	1	21.65	21.65	5	11,978	0.04%
2024/05/02	1	21.75	11	21.68	21.90	-10	12,025	-0.08%
2024/04/30	6	21.86	4	21.90	21.85	2	12,048	0.02%
2024/04/26	1	22.10	2	22.08	21.95	-1	12,097	-0.01%
2024/04/25	1	21.65	2	21.65	21.65	-1	12,090	-0.01%
2024/04/24	14	21.70	143	21.90	21.80	-129	12,106	-1.07%	大賣/鉅額交易
2024/04/23	2	23.75	72	23.88	24.00	-70	11,908	-0.59%
2024/04/22	0	0.00	150	24.78	23.85	-150	11,873	-1.26%	大賣/鉅額交易
2024/04/19	9	24.87	49	24.62	24.65	-40	11,838	-0.34%
2024/04/18	1	26.25	80	26.00	26.15	-79	11,732	-0.67%
2024/04/17	6	26.10	102	25.87	26.20	-96	11,689	-0.82%	大賣/
2024/04/16	5	25.16	2	24.98	25.20	3	11,764	0.03%
2024/04/15	4	25.91	3	26.13	26.00	1	11,791	0.01%
2024/04/12	14	25.98	50	26.46	26.15	-36	11,923	-0.30%
2024/04/11	10	25.63	42	25.51	25.75	-32	11,938	-0.27%
2024/04/10	12	24.37	0	0.00	24.50	12	11,637	0.10%
2024/04/09	1	24.45	20	24.82	24.75	-19	11,670	-0.16%
2024/04/08	1	24.30	2	24.52	24.40	-1	11,664	-0.01%
2024/04/03	0	0.00	1	23.15	23.30	-1	11,820	-0.01%
2024/04/02	9	23.24	0	0.00	23.40	9	12,017	0.07%
2024/04/01	4	24.08	0	0.00	23.75	4	11,984	0.03%
2024/03/29	2	24.10	42	24.06	23.75	-40	11,996	-0.33%
2024/03/28	12	23.78	2	23.83	23.65	10	12,109	0.08%
2024/03/27	7	23.24	0	0.00	23.55	7	12,098	0.06%
2024/03/26	31	24.37	222	23.59	23.40	-191	12,094	-1.58%	大賣/鉅額交易
2024/03/25	5	25.20	40	25.30	25.20	-35	12,088	-0.29%
2024/03/22	11	25.13	122	25.04	24.90	-111	12,232	-0.91%	大賣/鉅額交易
2024/03/21	1	25.60	2	25.70	25.60	-1	12,191	-0.01%
2024/03/20	52	25.46	12	25.55	25.40	40	12,186	0.33%
2024/03/19	7	26.41	46	26.33	25.95	-39	12,325	-0.32%
2024/03/18	52	25.84	65	25.22	25.35	-13	12,262	-0.11%
2024/03/15	0	28.00	0	0.00	28.00	0	12,625	0.00%
2024/03/14	71	31.65	7	31.59	31.10	64	12,670	0.51%
2024/03/13	64	32.00	54	32.58	32.95	10	12,421	0.08%
2024/03/12	11	32.66	100	33.31	33.55	-89	11,124	-0.80%
2024/03/11	13	30.18	7.1	30.46	30.50	6	10,626	0.06%
2024/03/08	48	27.90	38	27.71	27.75	10	10,468	0.10%
2024/03/07	35	27.53	13	27.66	27.00	22	10,180	0.22%
2024/03/06	33.5	29.52	23	29.47	29.20	10.5	9,852	0.11%
2024/03/05	13	27.98	16	28.88	29.25	-3	8,938	-0.03%
2024/03/04	5	25.65	23	26.48	26.60	-18	8,323	-0.22%
2024/03/01	5	23.29	9	23.97	24.20	-4	8,062	-0.05%
2024/02/29	10	23.30	0	0.00	23.40	10	7,924	0.13%
2024/02/27	16	23.45	0	0.00	23.70	16	7,886	0.20%
2024/02/23	6	24.46	1	24.25	23.90	5	7,900	0.06%
2024/02/22	3	24.40	0	0.00	23.80	3	7,902	0.04%
2024/02/21	5	24.11	1	24.05	24.00	4	7,868	0.05%
2024/02/20	52	23.98	30	23.90	23.95	22	7,801	0.28%
2024/02/19	10	24.42	1	24.70	24.65	9	7,654	0.12%
2024/02/16	51	23.64	0	24.30	23.70	51	7,530	0.68%
2024/02/15	0	0.00	1	24.00	23.80	-1	7,517	-0.01%
2024/02/05	3	24.40	3	24.38	24.15	0	7,435	0.00%
2024/02/02	0	23.30	0	0.00	23.40	0	7,312	0.00%
2024/02/01	30	22.92	1	22.45	22.60	29	7,361	0.39%
2024/01/31	1	23.75	0	0.00	24.45	1	7,109	0.01%
2024/01/30	22	23.51	2	23.73	23.65	20	7,002	0.29%
2024/01/29	2	23.20	0	0.00	23.65	2	6,916	0.03%
2024/01/24	1	22.90	5	22.98	22.55	-4	6,830	-0.06%
2024/01/23	32	22.74	0	0.00	22.65	32	6,801	0.47%
2024/01/22	0	0.00	8	23.21	23.10	-8	6,754	-0.12%
2024/01/18	1	23.20	71	23.05	22.95	-70	6,652	-1.05%
2024/01/17	0	0.00	70	22.76	22.80	-70	6,572	-1.06%
2024/01/16	0	0.00	14	22.51	22.45	-14	6,513	-0.21%
2024/01/15	1	22.25	0	0.00	22.30	1	6,476	0.02%
2024/01/11	10	21.45	1	21.50	21.95	9	6,412	0.14%
2024/01/09	2	21.75	21	21.66	21.60	-19	6,200	-0.31%
2024/01/08	41	23.76	4	23.60	22.60	37	6,059	0.61%
2024/01/05	13	25.01	48.3	24.92	24.65	-35.3	5,793	-0.61%
2024/01/04	1	24.05	1	23.95	23.90	0	5,504	0.00%
2024/01/03	42	23.86	40	24.08	24.00	2	5,440	0.04%
2024/01/02	10	23.80	10	24.30	24.30	0	5,376	0.00%
2023/12/29	22	23.64	9.1	24.14	24.20	12.9	5,264	0.25%
2023/12/28	5	23.94	2.2	23.93	23.90	2.8	4,999	0.06%
2023/12/26	30	23.27	3	23.15	23.20	27	4,801	0.56%
2023/12/25	62	22.89	1	24.19	22.90	61	4,752	1.28%
2023/12/20	49	23.03	3	23.45	23.35	46	4,422	1.04%
2023/12/19	1	23.20	7	23.45	23.35	-6	4,249	-0.14%
2023/12/18	1	22.00	0	0.00	22.15	1	4,033	0.02%
2023/12/15	30	22.50	0	0.00	22.40	30	3,973	0.75%
2023/12/14	7	22.99	0	23.45	22.70	7	3,887	0.18%
2023/12/13	40	22.99	1	22.70	23.95	39	3,603	1.08%
2023/12/12	2	23.30	3	24.22	23.75	-1	3,226	-0.03%
2023/12/11	0	0.00	3	22.22	22.35	-3	2,403	-0.13%
2023/12/07	10	19.85	1.2	20.29	20.20	8.8	2,223	0.40%
2023/12/06	0	0.00	0	20.30	20.25	0	2,175	0.00%
2023/12/05	50	19.64	2	19.78	20.10	48	2,119	2.27%
2023/12/01	70	19.80	5	19.90	19.70	65	2,059	3.16%
2023/11/30	0	0.00	5	19.90	19.85	-5	2,039	-0.25%
2023/11/29	64	19.68	0.1	19.60	19.55	64	2,034	3.14%
2023/11/28	0	0.00	0	19.55	19.60	0	2,036	0.00%
2023/11/27	1	19.45	0.1	19.50	19.45	0.9	2,028	0.04%
2023/11/24	47	19.40	0	0.00	19.55	47	2,019	2.33%
2023/11/22	21	19.42	21	19.97	19.95	0	1,929	0.00%
2023/11/21	16	19.68	103.3	19.47	19.40	-87.3	1,855	-4.70%	大賣/
2023/11/20	0	0.00	5.2	18.85	18.80	-5.2	1,715	-0.30%
2023/11/17	0	0.00	0.1	18.55	18.45	-0.1	1,693	0.00%
2023/11/15	5	18.75	0	0.00	18.40	5	1,664	0.30%
2023/11/14	4	18.88	100.1	18.81	18.75	-96.1	1,621	-5.93%
2023/11/10	0	0.00	0.1	18.00	17.45	-0.1	1,478	-0.01%
2023/11/09	0	18.70	40.2	18.47	18.40	-40.2	1,421	-2.83%
2023/11/03	1	17.90	1	17.75	17.75	0	1,291	0.00%
2023/11/02	20	17.45	0	0.00	17.35	20	1,280	1.56%
2023/10/31	30	17.35	0	0.00	16.70	30	1,250	2.40%
2023/10/30	0	0.00	0	17.55	17.45	0	1,242	0.00%
2023/10/27	0	0.00	40	17.90	17.80	-40	1,245	-3.21%
2023/10/26	0	0.00	210	18.00	17.90	-210	1,257	-16.69%	大賣/鉅額交易
2023/10/20	0	0.00	0	17.50	17.35	0	1,255	0.00%
2023/10/19	0	0.00	154.2	17.60	17.65	-154.2	1,257	-12.26%	大賣/鉅額交易
2023/10/12	0	0.00	11	18.35	18.40	-11	1,465	-0.75%
2023/10/11	0	0.00	10	18.32	18.15	-10	1,487	-0.67%
2023/10/05	1	19.40	3	19.38	19.15	-2	1,472	-0.14%
2023/10/04	0	19.05	1	18.95	18.85	-1	1,425	-0.07%
2023/10/03	3	19.28	0	0.00	19.20	3	1,421	0.21%
2023/09/28	0	18.20	0	0.00	18.30	0	1,404	0.00%
2023/09/27	1	18.35	0	0.00	18.30	1	1,418	0.07%
2023/09/20	10	19.35	0	0.00	18.95	10	1,411	0.71%
2023/09/19	0	0.00	74	19.82	19.50	-74	1,393	-5.31%
2023/09/15	0	0.00	4	19.65	19.25	-4	1,291	-0.31%
2023/09/14	0	0.00	62	19.10	19.05	-62	1,226	-5.05%
2023/09/13	0	0.00	20	18.60	18.65	-20	1,190	-1.68%
2023/09/12	3	18.32	0	0.00	18.40	3	1,156	0.26%
2023/09/11	0	0.00	5	18.10	17.90	-5	1,149	-0.44%
2023/09/08	8	17.80	0	0.00	17.80	8	1,160	0.69%
2023/09/05	0	0.00	18	18.10	17.95	-18	1,259	-1.43%
2023/09/04	8	18.15	0	0.00	18.10	8	1,311	0.61%
2023/08/31	1	18.05	0	0.00	18.30	1	1,443	0.07%
2023/08/30	0	0.00	6	18.23	18.15	-6	1,464	-0.41%
2023/08/29	22	18.16	9	18.17	18.10	13	1,489	0.87%
2023/08/28	2	17.85	4	17.79	17.85	-2	1,533	-0.13%
2023/08/25	4	17.80	2	17.70	17.75	2	1,603	0.12%
2023/08/24	7	17.47	3	17.53	17.40	4	1,806	0.22%
2023/08/23	5	17.12	22	17.10	17.10	-17	1,836	-0.93%
2023/08/18	0	0.00	2	17.00	16.55	-2	2,010	-0.10%
2023/08/14	1	16.10	21	16.13	15.90	-20	2,220	-0.90%
2023/08/11	1	16.55	11	16.49	16.25	-10	2,292	-0.44%
2023/08/10	10	16.80	1	16.85	16.65	9	2,409	0.37%
2023/08/09	1	16.75	0	0.00	16.65	1	2,674	0.04%
2023/08/08	3	16.80	0	0.00	16.75	3	2,803	0.11%
2023/08/07	10	16.85	0	0.00	17.05	10	2,874	0.35%
2023/08/01	1	17.60	1	17.45	17.40	0	2,874	0.00%
2023/07/27	2	17.03	0	0.00	17.05	2	2,865	0.07%
2023/07/25	5	17.00	0	0.00	16.95	5	2,923	0.17%
2023/07/24	20	17.00	24	16.85	16.85	-4	2,980	-0.13%
2023/07/20	1	17.80	5	17.95	17.80	-4	2,948	-0.14%
2023/07/19	10	17.90	10	18.60	17.55	0	2,935	0.00%
2023/07/18	27	19.00	0	0.00	18.65	27	2,872	0.94%
2023/07/17	7	19.56	0	0.00	19.80	7	2,809	0.25%
2023/07/11	10	18.70	0	0.00	18.65	10	2,680	0.37%
2023/07/10	6	18.76	0	0.00	18.80	6	2,668	0.22%
2023/07/07	15	18.55	2	19.15	18.75	13	2,657	0.49%
2023/07/04	10	18.45	0	0.00	18.65	10	2,601	0.38%
2023/07/03	1	18.60	0	0.00	18.65	1	2,590	0.04%
2023/06/30	25	18.08	1	18.15	18.35	24	2,569	0.93%
2023/06/28	0	18.05	73	18.01	18.00	-73	2,540	-2.87%
2023/06/26	5	17.70	0	0.00	17.65	5	2,508	0.20%
2023/06/20	1	18.20	5	18.13	18.05	-4	2,490	-0.16%
2023/06/16	20	17.80	0	0.00	17.70	20	2,467	0.81%
2023/06/15	0	18.14	0	0.00	17.85	0	2,457	0.00%
2023/06/14	1	17.45	0	0.00	17.50	1	2,439	0.04%
2023/06/13	1	17.65	0	0.00	17.55	1	2,420	0.04%
2023/06/12	2	17.98	10	18.40	17.70	-8	2,399	-0.33%
2023/06/08	30.1	19.12	0	0.00	18.75	30.1	2,299	1.31%
2023/06/07	10	20.10	0	0.00	19.80	10	2,243	0.45%
2023/06/06	15	19.23	0	0.00	19.60	15	2,118	0.71%
2023/06/05	1	19.50	1	19.35	19.55	0	2,077	0.00%
2023/06/02	0	0.00	0.1	19.70	19.55	-0.1	2,049	0.00%
2023/06/01	1	19.80	3	19.67	19.50	-2	2,016	-0.10%
2023/05/31	1	19.85	1.1	19.90	19.90	-0.1	1,945	0.00%
2023/05/30	23	20.01	22	19.76	19.95	1	1,860	0.05%
2023/05/29	5	18.50	0	0.00	18.65	5	1,631	0.31%
2023/05/26	0	0.00	3	18.15	18.05	-3	1,587	-0.19%
2023/05/25	2	18.75	0	0.00	18.65	2	1,532	0.13%
2023/05/23	10	17.95	5.2	17.95	18.00	4.8	1,384	0.35%
2023/05/22	0	0.00	6	18.30	18.25	-6	1,345	-0.45%
2023/05/18	15	17.83	0	0.00	17.70	15	1,238	1.21%
2023/05/17	4	17.75	3	17.65	17.85	1	1,161	0.09%
2023/05/16	0	0.00	0	17.50	17.85	0	1,078	0.00%
2023/05/15	1	17.75	2	17.80	17.40	-1	943	-0.11%
2023/05/11	1	15.25	0	0.00	15.05	1	529	0.19%
2023/05/10	10.1	15.03	0	0.00	15.10	10.1	453	2.23%
2023/05/04	0	0.00	0	15.55	15.30	0	426	0.00%
2023/05/03	0.1	15.55	0	0.00	15.45	0.1	417	0.02%
2023/05/02	25	15.60	0	0.00	15.40	25	402	6.21%
2023/04/28	0	0.00	1	15.80	15.50	-1	382	-0.26%
2023/04/27	1	16.15	0	0.00	16.10	1	324	0.31%
2023/04/26	0	0.00	1	14.70	14.80	-1	253	-0.39%
2023/04/25	19	14.85	0	0.00	14.90	19	252	7.52%
2023/04/19	20	15.58	0	0.00	15.60	20	239	8.34%
2023/04/17	10	15.30	0	0.00	15.45	10	208	4.79%
2023/04/13	10	15.13	0	0.00	15.05	10	197	5.06%
2023/04/12	50	15.12	0	0.00	15.10	50	196	25.50%
2023/04/10	0	0.00	29	14.90	14.95	-29	183	-15.78%
2023/03/31	0	0.00	28	14.67	14.75	-28	175	-15.91%
2023/03/30	16	14.70	16	14.65	14.60	0	174	0.00%
2023/03/28	16	14.62	16	14.45	14.45	0	178	0.00%
2023/03/27	0	0.00	16	14.75	14.85	-16	178	-8.98%
2023/03/15	0	0.00	15	14.50	14.50	-15	181	-8.24%
2023/03/14	0.1	14.70	0	0.00	14.55	0.1	185	0.05%
2023/03/13	10	14.60	0	0.00	14.50	10	193	5.17%
2023/03/09	0	15.05	0	0.00	14.80	0	239	0.01%
2023/03/08	10	15.00	0	0.00	14.95	10	247	4.04%
2023/03/07	0.1	15.04	20	14.90	15.00	-19.9	274	-7.26%
2023/03/06	20	14.85	0	0.00	14.85	20	268	7.46%
2023/03/03	0.1	14.82	0	0.00	14.75	0.1	266	0.02%
2023/03/02	10	14.78	0	0.00	14.65	10	265	3.76%
2023/03/01	0	14.90	0	0.00	14.65	0	265	0.00%
2023/02/24	0.2	14.70	0	0.00	14.50	0.2	264	0.08%
2023/02/23	0.1	14.80	0	0.00	14.60	0.1	263	0.04%
2023/02/21	0.1	14.75	7	14.70	14.65	-6.9	271	-2.54%
2023/02/20	10	14.75	0	0.00	14.70	10	271	3.68%
2023/02/17	25	14.59	0	0.00	14.55	25	269	9.26%
2023/02/15	1	14.35	0	0.00	14.35	1	272	0.37%
2023/02/14	0	14.45	0	0.00	14.30	0	272	0.00%
2023/02/10	2	14.40	0	0.00	14.25	2	278	0.72%
2023/02/08	6	14.65	10	14.50	14.45	-4	280	-1.41%
2023/02/07	0	14.65	0	0.00	14.55	0	280	0.01%
2023/02/02	6	14.55	0	0.00	14.55	6	284	2.11%
2023/01/31	0.1	14.45	0	0.00	14.25	0.1	283	0.04%
2023/01/12	20	14.23	20	14.08	14.05	0	286	0.00%
2023/01/06	0.1	14.30	2	14.20	14.25	-2	292	-0.67%
2023/01/05	10	14.40	0	0.00	14.20	10	298	3.35%
2023/01/04	18.2	14.35	0	0.00	14.20	18.2	300	6.06%
2022/12/27	5	14.60	5	14.48	14.25	0	318	0.00%
2022/12/23	0.1	15.45	0	0.00	14.30	0.1	322	0.02%
2022/12/19	0.1	14.75	0	0.00	14.50	0.1	340	0.01%
2022/12/15	0	14.95	0	0.00	14.85	0	342	0.01%
2022/12/08	10	15.15	0	0.00	15.15	10	347	2.88%
2022/12/07	4	15.10	18	15.10	15.15	-14	348	-4.01%
2022/12/05	2.1	15.79	0	0.00	15.40	2.1	373	0.56%
2022/11/30	0	0.00	4	15.20	14.95	-4	328	-1.22%
2022/11/29	0	0.00	1	14.50	14.95	-1	328	-0.30%
2022/11/23	1	14.10	0	0.00	14.05	1	325	0.31%
2022/11/14	0	0.00	0	14.30	14.30	0	361	0.00%
2022/11/11	0	0.00	3	14.30	14.20	-3	372	-0.80%
2022/10/21	0	14.00	0	0.00	13.85	0	870	0.00%
2022/10/20	0	13.95	0	0.00	13.95	0	874	0.00%
2022/10/17	0.1	14.40	0	0.00	14.25	0.1	880	0.01%
2022/10/14	14	14.34	6	14.35	14.35	8	881	0.91%
2022/10/06	1	14.75	1	14.60	14.65	0	879	0.00%
2022/09/28	15	13.82	15	13.65	13.50	0	912	0.00%
2022/09/21	18	15.33	18	15.16	15.15	0	926	0.00%
2022/09/19	10	15.65	10	15.40	15.40	0	936	0.00%
2022/09/16	0.1	15.95	0	0.00	15.80	0.1	935	0.01%
2022/09/14	10	15.90	14	16.10	16.10	-4	935	-0.43%
2022/09/13	10	16.10	6	16.15	16.15	4	937	0.43%
2022/09/06	5	15.55	0	0.00	15.30	5	925	0.54%
2022/09/05	10	16.00	10	15.90	15.90	0	934	0.00%
2022/09/01	10	16.05	10	16.00	16.05	0	926	0.00%
2022/08/30	0	0.00	5	16.30	16.25	-5	990	-0.50%
2022/08/25	0	16.20	0	0.00	16.40	0	1,117	0.00%
2022/08/24	0	0.00	1	16.10	16.10	-1	1,113	-0.09%
2022/08/23	10	16.10	3	16.20	16.20	7	1,116	0.63%
2022/08/22	3	16.32	1	16.20	16.20	2	1,115	0.18%
2022/08/19	0.1	16.50	5	16.25	16.40	-4.9	1,110	-0.44%
2022/08/18	0	0.00	2	16.30	16.30	-2	1,103	-0.18%
2022/08/17	30	16.18	30	16.07	16.05	0	1,095	0.00%
2022/08/16	6	16.47	0	0.00	16.25	6	1,100	0.55%
2022/08/15	10	16.15	10	16.25	16.20	0	1,077	0.00%
2022/08/12	53	16.19	30	16.10	16.10	23	1,066	2.16%
2022/08/11	53	16.54	50	16.52	16.40	3	1,047	0.29%
2022/08/10	8	17.04	20	16.66	16.85	-12	1,009	-1.19%
2022/08/09	30	15.75	0	0.00	16.30	30	862	3.48%
2022/08/08	10	16.28	13	15.73	16.10	-3	760	-0.39%
2022/08/05	23	14.76	0	0.00	14.90	23	654	3.52%
2022/08/04	10	14.15	0	0.00	14.15	10	636	1.57%
2022/07/29	10	14.55	0	0.00	14.60	10	637	1.57%
2022/07/28	10	14.50	0	0.00	14.40	10	639	1.56%
2022/07/27	13	14.62	0	0.00	14.65	13	640	2.03%
2022/07/25	11	14.40	11	14.55	14.60	0	642	0.00%
2022/07/22	40	14.64	0	0.00	14.40	40	642	6.22%
2022/07/21	50	14.46	0	0.00	14.50	50	645	7.75%
2022/07/20	0.1	14.55	5	14.60	14.25	-4.9	646	-0.76%
2022/07/19	35	14.51	0	0.00	14.50	35	647	5.41%
2022/07/18	0	14.55	50	14.35	14.40	-50	648	-7.70%
2022/07/15	0	0.00	80	14.21	14.30	-80	646	-12.37%
2022/07/14	30.1	14.06	0	0.00	14.25	30.1	648	4.64%
2022/07/12	20	13.48	0	0.00	13.50	20	644	3.11%
2022/07/08	3	14.40	50	14.44	14.25	-47	645	-7.28%
2022/07/06	1	13.70	110	13.65	13.50	-109	624	-17.45%	大賣/鉅額交易
2022/07/05	10	13.85	0	0.00	14.00	10	626	1.60%
2022/07/04	10.1	13.80	10	13.60	13.50	0.1	623	0.02%
2022/07/01	71	14.30	70	13.79	13.75	1	625	0.16%
2022/06/30	30.1	14.83	30	14.65	14.70	0.1	615	0.02%
2022/06/29	30	15.01	30	15.02	15.05	0	616	0.00%
2022/06/28	20	15.25	20	15.05	15.10	0	616	0.00%
2022/06/27	0	0.00	0.2	15.35	15.30	-0.2	621	-0.04%
2022/06/24	20	15.15	1.2	15.17	15.00	18.8	621	3.02%
2022/06/23	17	14.84	16.5	14.86	14.80	0.5	634	0.08%
2022/06/21	30	15.10	0	0.00	15.40	30	709	4.23%
2022/06/20	15.1	14.98	20	14.81	14.70	-4.9	712	-0.69%
2022/06/17	45	15.26	0	0.00	15.40	45	710	6.34%
2022/06/16	20	15.93	20	15.40	15.45	0	706	0.00%
2022/06/15	30	15.80	0	0.00	15.60	30	705	4.25%
2022/06/14	0	15.70	20	15.60	15.65	-20	707	-2.82%
2022/06/13	50.1	15.86	49	15.77	15.60	1.1	698	0.15%
2022/06/10	50	16.31	51	16.15	16.15	-1	696	-0.14%
2022/06/09	20	16.46	140	16.30	16.45	-120	689	-17.40%	大賣/鉅額交易
2022/06/08	35	16.61	25	16.53	16.45	10	685	1.46%
2022/06/07	13.1	16.21	0	0.00	16.70	13.1	635	2.06%
2022/06/06	20	16.25	10	16.15	16.25	10	495	2.02%
2022/06/02	5	16.27	45	16.17	16.15	-40	505	-7.92%
2022/06/01	20	16.43	12	16.31	16.25	8	561	1.42%
2022/05/31	30	16.37	40	16.39	16.30	-10	561	-1.78%
2022/05/30	20	16.20	0	0.00	16.15	20	559	3.58%
2022/05/27	15	16.08	25	15.91	15.90	-10	562	-1.78%
2022/05/26	20	16.23	30	15.83	15.80	-10	573	-1.74%
2022/05/25	35	16.09	35	16.04	16.00	0	577	0.00%
2022/05/24	30	16.30	0	0.00	16.10	30	590	5.08%
2022/05/23	100	15.97	0	0.00	15.95	100	571	17.48%
2022/05/20	25	15.85	140	15.76	15.75	-115	578	-19.88%	大賣/鉅額交易
2022/05/19	57	15.72	22	15.78	15.75	35	580	6.03%
2022/05/18	22	15.93	72	15.86	15.85	-50	583	-8.57%
2022/05/17	35	15.71	25	15.75	15.80	10	588	1.70%
2022/05/16	22	15.58	32	15.43	15.45	-10	591	-1.69%
2022/05/13	36	15.12	46	15.12	15.20	-10	592	-1.69%
2022/05/12	40	15.24	0	0.00	14.90	40	597	6.69%
2022/05/11	21	15.40	0	0.00	15.20	21	594	3.53%
2022/05/10	39	15.38	1	15.15	15.45	38	602	6.31%
2022/05/09	0	0.00	82	15.36	15.25	-82	609	-13.46%
2022/05/06	35	15.81	35	15.87	15.90	0	640	0.00%
2022/05/05	20	16.24	38	16.10	16.10	-18	688	-2.61%
2022/05/04	31	16.09	8	16.00	15.90	23	692	3.32%
2022/05/03	30	15.81	53	15.90	15.90	-23	697	-3.30%
2022/04/29	20	15.91	11	15.79	15.80	9	699	1.29%
2022/04/28	30	15.66	50	15.68	15.70	-20	709	-2.82%
2022/04/27	22	15.67	0	0.00	15.60	22	710	3.10%
2022/04/26	38	16.09	38	16.00	16.00	0	705	0.00%
2022/04/25	20.1	15.98	23	15.86	15.90	-2.9	710	-0.41%
2022/04/22	40	16.49	40	16.35	16.45	0	712	0.00%
2022/04/21	10	16.85	15	16.60	16.60	-5	731	-0.68%
2022/04/20	26	16.64	26	16.78	16.70	0	740	0.00%
2022/04/19	16	16.47	16	16.40	16.40	0	751	0.00%
2022/04/18	7	16.35	10	16.30	16.30	-3	796	-0.38%
2022/04/15	16.2	16.41	15.5	16.34	16.40	0.7	809	0.09%
2022/04/14	13	16.61	10	16.50	16.50	3	840	0.36%
2022/04/13	23	16.67	23	16.63	16.60	0	886	0.00%
2022/04/12	17.1	16.48	20	16.30	16.50	-2.9	1,251	-0.23%
2022/04/11	30	16.51	30	16.40	16.40	0	1,258	0.00%
2022/04/08	15	16.89	21	16.85	16.85	-6	1,263	-0.47%
2022/04/07	24	16.94	15	16.65	16.65	9	1,273	0.71%
2022/04/06	30	17.13	32	17.01	17.00	-2	1,280	-0.16%
2022/04/01	30	17.36	0	0.00	17.20	30	1,304	2.30%
2022/03/31	14	17.62	0	0.00	17.40	14	1,383	1.01%
2022/03/29	20	17.73	0	0.00	17.60	20	1,390	1.44%
2022/03/28	36	17.81	1	18.25	17.75	35	1,395	2.51%
2022/03/25	32	18.01	3	18.50	18.40	29	1,390	2.09%
2022/03/24	10	17.68	0	0.00	17.65	10	1,332	0.75%
2022/03/23	19	17.63	1	17.65	17.65	18	1,344	1.34%
2022/03/22	41	17.36	0	0.00	17.50	41	1,372	2.99%
2022/03/21	10	17.45	0	0.00	17.30	10	1,385	0.72%
2022/03/18	29	17.39	0	0.00	17.30	29	1,412	2.05%
2022/03/17	46	17.23	0	0.00	17.25	46	1,483	3.10%
2022/03/16	11	16.80	0	0.00	17.00	11	1,491	0.74%
2022/03/15	43	16.78	2	16.85	16.65	41	1,539	2.66%
2022/03/14	3	17.05	0	0.00	17.15	3	1,547	0.19%
2022/03/11	28	17.19	0	0.00	17.05	28	1,563	1.79%
2022/03/10	31	17.13	0	0.00	17.10	31	1,575	1.97%
2022/03/09	12	16.80	0	0.00	16.80	12	1,609	0.75%
2022/03/08	1	16.95	11	16.53	16.50	-10	1,633	-0.61%
2022/03/07	1	17.05	0.6	17.20	16.70	0.4	1,656	0.03%
2022/03/04	18	18.18	0	0.00	17.95	18	1,662	1.08%
2022/03/03	30	18.32	0	0.00	18.25	30	1,697	1.77%
2022/03/02	0	0.00	20	18.36	18.35	-20	1,751	-1.14%
2022/03/01	0	0.00	41	18.28	18.30	-41	1,790	-2.29%
2022/02/25	6	17.86	0	0.00	17.85	6	1,860	0.32%
2022/02/24	18	18.19	0	0.00	17.80	18	2,203	0.82%
2022/02/23	17	18.53	0	0.00	18.60	17	2,303	0.74%
2022/02/22	13	18.50	0	0.00	18.30	13	2,368	0.55%
2022/02/21	56	18.83	0	0.00	18.90	56	2,473	2.26%
2022/02/18	11	18.90	0	0.00	18.85	11	2,818	0.39%
2022/02/17	3	18.95	0	0.00	18.65	3	3,050	0.10%
2022/02/16	2	18.83	0	0.00	18.70	2	3,086	0.06%
2022/02/15	17	18.50	0	0.00	18.40	17	3,095	0.55%
2022/02/14	30	18.43	0	0.00	18.40	30	3,150	0.95%
2022/02/11	5	18.90	0	0.00	18.90	5	3,156	0.16%
2022/02/10	31	18.97	0	0.00	19.15	31	3,168	0.98%
2022/02/09	12	18.96	0.3	19.00	19.15	11.7	3,171	0.37%
2022/01/26	0	0.00	0.2	17.55	17.55	-0.2	3,223	-0.01%
2022/01/25	15	17.85	10	17.65	17.65	5	3,245	0.15%
2022/01/24	15	18.02	16	18.06	18.05	-1	3,268	-0.03%
2022/01/21	0	0.00	1	18.55	18.30	-1	3,273	-0.03%
2022/01/19	7	18.91	0	0.00	18.85	7	3,369	0.21%
2022/01/18	0	19.50	0	0.00	18.80	0	3,395	0.00%
2022/01/17	0	18.75	4	18.85	19.05	-4	3,458	-0.12%
2022/01/14	20	18.65	10.5	18.70	18.70	9.5	3,474	0.27%
2022/01/11	0.5	19.85	10	19.90	19.40	-9.5	3,449	-0.28%
2022/01/10	0	0.00	1	19.10	19.10	-1	3,406	-0.03%
2022/01/07	10	19.35	15	19.50	19.35	-5	3,399	-0.15%
2022/01/06	36	20.07	8	19.98	20.05	28	3,368	0.83%
2022/01/05	12	21.12	9	21.15	20.55	3	3,336	0.09%
2022/01/04	1	19.50	2	19.50	19.55	-1	2,974	-0.03%
2021/12/29	2	19.95	3	20.02	20.05	-1	2,998	-0.03%
2021/12/28	30	19.95	0	0.00	19.95	30	3,005	1.00%
2021/12/27	6	20.13	0	0.00	20.30	6	3,010	0.20%
2021/12/23	5	19.45	0	0.00	19.40	5	3,115	0.16%
2021/12/21	0	0.00	4	19.30	19.25	-4	3,747	-0.11%
2021/12/20	21	19.37	5	19.35	19.35	16	3,769	0.42%
2021/12/17	10	19.80	0	0.00	19.70	10	3,756	0.27%
2021/12/16	10	19.95	0	0.00	20.20	10	3,742	0.27%
2021/12/14	10	19.85	0	0.00	19.60	10	3,700	0.27%
2021/12/13	5	20.32	10	20.70	20.30	-5	3,672	-0.14%
2021/12/10	5	19.40	5	19.60	19.55	0	3,596	0.00%
2021/12/09	10	19.85	0	0.00	19.50	10	3,581	0.28%
2021/12/07	0	0.00	1	19.30	19.25	-1	3,516	-0.03%
2021/12/06	20	19.33	0	0.00	19.35	20	3,500	0.57%
2021/12/03	10	19.60	0.1	19.70	19.35	9.9	3,487	0.28%
2021/12/02	20.1	19.23	0	0.00	19.00	20.1	3,444	0.58%
2021/12/01	20	19.60	0	0.00	19.80	20	3,415	0.59%
2021/11/30	0	0.00	2	19.70	19.60	-2	3,383	-0.06%
2021/11/29	20	19.35	0	0.00	19.15	20	3,325	0.60%
2021/11/26	23	19.67	0	0.00	19.55	23	3,297	0.70%
2021/11/25	30	20.48	0	0.00	20.30	30	3,245	0.92%
2021/11/23	9	21.24	34	21.51	20.00	-25	3,118	-0.80%
2021/11/22	0	0.00	15	20.90	20.90	-15	2,772	-0.54%
2021/11/19	1	19.30	22	19.81	19.00	-21	2,662	-0.79%
2021/11/18	26	19.94	5	19.65	19.65	21	2,605	0.81%
2021/11/17	24	21.47	11.1	21.35	21.10	12.9	2,495	0.52%
2021/11/16	13	20.05	12	20.35	20.35	1	2,149	0.05%
2021/11/15	1	18.75	1	18.70	18.50	0	1,920	0.00%
2021/11/12	0	0.00	1	18.45	17.95	-1	1,888	-0.05%
2021/11/11	5	18.52	5	18.64	18.40	0	1,879	0.00%
2021/11/10	1	17.90	1	18.25	18.25	0	1,834	0.00%
2021/11/05	44	18.05	0	0.00	18.10	44	1,820	2.42%
2021/11/04	6	18.71	0	0.00	18.40	6	1,807	0.33%
2021/11/03	0	0.00	1	17.85	17.80	-1	1,713	-0.06%
2021/11/02	3	17.57	0	0.00	17.55	3	1,882	0.16%
2021/11/01	0	0.00	4	18.13	18.10	-4	1,863	-0.21%
2021/10/29	1	17.55	0	0.00	17.55	1	1,837	0.05%
2021/10/27	2	18.20	1	18.00	18.05	1	1,815	0.06%
2021/10/26	20	17.31	0	0.00	17.30	20	1,740	1.15%
2021/10/25	3	17.80	4	17.75	17.70	-1	1,718	-0.06%
2021/10/22	20	16.25	0	0.00	16.65	20	1,662	1.20%
2021/10/21	35	16.37	0	0.00	16.35	35	1,660	2.11%
2021/10/20	20	16.40	0	0.00	16.20	20	1,728	1.16%
2021/10/19	0.1	16.35	0	0.00	16.25	0.1	1,760	0.01%
2021/10/15	20	16.28	0	0.00	16.30	20	1,780	1.12%
2021/10/13	41	16.10	0	0.00	15.90	41	1,853	2.21%
2021/10/06	2	16.50	0	0.00	16.10	2	1,889	0.11%
2021/10/01	41	17.52	2	17.70	16.85	39	1,834	2.13%
2021/09/30	31	18.72	1	19.10	18.40	30	1,779	1.69%
2021/09/29	20	18.68	12	18.84	19.40	8	1,655	0.48%
2021/09/28	4	18.33	14	18.81	18.90	-10	1,268	-0.79%
2021/09/27	0	0.00	7	17.16	17.20	-7	1,019	-0.69%
2021/09/24	10	16.40	0	0.00	16.40	10	999	1.00%
2021/09/22	10	16.05	0	0.00	16.35	10	1,007	0.99%
2021/09/08	21	15.80	0	0.00	15.60	21	1,057	1.99%
2021/09/03	0	0.00	1	16.10	16.20	-1	1,076	-0.09%
2021/09/01	0	0.00	1	16.45	16.40	-1	1,139	-0.09%
2021/08/31	1	16.40	0	0.00	16.50	1	1,133	0.09%
2021/08/25	1	16.00	0	0.00	16.30	1	1,181	0.08%
2021/08/17	2	15.40	0	0.00	15.30	2	1,299	0.15%
2021/08/16	0	0.00	10	15.70	15.70	-10	1,302	-0.77%
2021/08/13	2	16.40	1	16.45	16.30	1	1,297	0.08%
2021/08/11	2	16.80	0	0.00	16.85	2	1,311	0.15%
2021/08/06	1	17.50	0	0.00	17.70	1	1,353	0.07%
2021/07/28	0.1	17.20	0	0.00	17.40	0.1	1,349	0.01%
2021/07/26	0	0.00	11	17.95	18.00	-11	1,431	-0.77%
2021/07/23	14	17.62	4	17.96	17.35	10	1,383	0.72%
2021/07/22	0	0.00	2	17.25	17.05	-2	1,397	-0.14%
2021/07/21	2	16.80	0	0.00	16.70	2	1,429	0.14%
2021/07/16	0	0.00	5	17.50	17.45	-5	1,418	-0.35%
2021/07/14	5	17.20	0	0.00	17.20	5	1,471	0.34%
2021/07/13	2	18.00	21	17.89	17.90	-19	1,497	-1.27%
2021/07/07	7	17.54	0	0.00	17.55	7	1,607	0.44%
2021/06/25	0	0.00	1	18.25	17.95	-1	1,907	-0.05%
2021/06/22	3	17.50	2	17.45	17.30	1	1,916	0.05%
2021/06/18	10	18.00	0	0.00	17.90	10	1,936	0.52%
2021/06/17	5	17.75	0	0.00	18.10	5	1,959	0.26%
2021/06/16	20	17.83	0	0.00	17.75	20	1,973	1.01%
2021/06/15	10	18.00	0	0.00	18.00	10	1,997	0.50%
2021/06/11	0	0.00	5	18.00	18.00	-5	2,053	-0.24%
2021/06/10	1	18.10	0	0.00	18.05	1	2,056	0.05%
2021/06/02	20	18.23	10	18.15	18.05	10	2,054	0.49%
2021/06/01	50.1	18.22	0	0.00	18.60	50.1	2,034	2.46%
2021/05/31	0	0.00	4	18.51	18.75	-4	1,992	-0.20%
2021/05/26	2	16.65	1	16.45	16.60	1	1,982	0.05%
2021/05/25	0	0.00	0.1	16.80	16.65	-0.1	2,009	0.00%
2021/05/21	1	16.00	0	0.00	15.95	1	2,040	0.05%
2021/05/19	1	15.90	1	16.14	16.10	0	2,082	0.00%
2021/05/13	10	15.60	0	0.00	15.60	10	2,136	0.47%
2021/05/12	1	15.70	0.9	16.76	15.30	0.1	2,127	0.00%
2021/05/11	3	17.08	3	17.72	16.90	0	2,091	0.00%
2021/05/10	2	18.60	0	0.00	18.55	2	2,068	0.10%
2021/05/06	0.1	18.70	0	0.00	18.10	0.1	2,078	0.00%
2021/05/04	1	18.40	1.3	18.61	18.50	-0.3	2,118	-0.01%
2021/05/03	1	20.65	0	0.00	20.10	1	2,099	0.05%
2021/04/28	5	22.10	17	22.20	22.15	-12	2,133	-0.56%
2021/04/27	0	0.00	10	21.95	21.80	-10	2,287	-0.44%
2021/04/23	3	21.15	4	20.85	21.05	-1	2,492	-0.04%
2021/04/22	10	21.85	0	0.00	21.00	10	2,559	0.39%
2021/04/21	50	22.33	0	0.00	22.15	50	2,712	1.84%
2021/04/20	15	22.21	3	22.22	22.55	12	2,756	0.44%
2021/04/19	1	22.75	1	22.75	22.30	0	2,888	0.00%
2021/04/16	0	0.00	6	22.25	22.40	-6	2,933	-0.20%
2021/04/15	6	21.68	21	21.75	21.70	-15	2,975	-0.50%
2021/04/14	1	21.35	15	20.70	21.35	-14	3,042	-0.46%
2021/04/13	32.2	22.23	5	22.23	21.70	27.2	3,216	0.85%
2021/04/12	5	22.28	20	22.35	22.50	-15	3,698	-0.41%
2021/04/09	67	21.25	0	0.00	21.00	67	3,943	1.70%
2021/04/06	0	21.00	0	0.00	20.70	0	4,058	0.00%
2021/03/31	4	20.75	0	0.00	20.70	4	4,129	0.10%
2021/03/23	15	21.20	0	0.00	21.00	15	4,956	0.30%
2021/03/22	0	21.40	1	21.50	21.50	-1	5,019	-0.02%
2021/03/18	40.1	21.32	0	0.00	21.35	40.1	5,209	0.77%
2021/03/17	2	21.55	0	0.00	21.50	2	5,257	0.04%
2021/03/16	0	0.00	1	20.90	20.75	-1	5,356	-0.02%
2021/03/15	1	20.85	0	0.00	20.80	1	5,524	0.02%
2021/03/08	2	21.65	0	0.00	21.00	2	6,085	0.03%
2021/03/04	2	22.30	2	22.25	21.95	0	6,432	0.00%
2021/03/03	2	21.65	2	22.15	22.15	0	6,453	0.00%
2021/02/26	2	21.65	2	22.05	22.20	0	6,631	0.00%
2021/02/24	15	23.02	0	0.00	22.40	15	6,681	0.22%
2021/02/17	20	21.25	9	21.29	21.20	11	7,045	0.16%
2021/02/02	0	0.00	10	20.65	20.80	-10	7,125	-0.14%
2021/02/01	1	20.05	1	19.75	19.80	0	7,107	0.00%
2021/01/26	0	0.00	1	20.55	20.50	-1	7,004	-0.01%
2021/01/25	2	20.75	3	20.97	21.05	-1	6,974	-0.01%
2021/01/22	0	0.00	10	20.50	20.60	-10	6,934	-0.14%
2021/01/21	2	20.75	51	20.46	20.45	-49	6,910	-0.71%
2021/01/20	11	20.76	11	21.54	20.40	0	6,827	0.00%
2021/01/19	2	23.25	162	22.82	22.55	-160	6,622	-2.42%	大賣/鉅額交易
2021/01/18	4	25.30	1	25.30	25.05	3	6,415	0.05%
2021/01/15	211	26.13	111	25.78	25.80	100	6,354	1.57%	大買/大賣/
2021/01/14	3	26.28	22	25.82	26.60	-19	6,273	-0.30%
2021/01/13	4.1	26.10	6	25.57	25.45	-1.9	6,071	-0.03%
2021/01/12	101	25.75	100	26.06	26.20	1	6,002	0.02%	大買/
2021/01/11	3	25.90	1	25.70	26.20	2	5,829	0.03%
2021/01/08	3.1	25.46	30	25.48	25.50	-26.9	5,736	-0.47%
2021/01/07	30	27.10	35	26.91	26.60	-5	5,635	-0.09%
2021/01/06	26	27.91	20	27.54	26.75	6	5,537	0.11%
2021/01/05	45	28.29	46	28.09	28.20	-1	5,328	-0.02%
2021/01/04	121	25.62	9	25.58	27.00	112	4,799	2.33%	大買/鉅額交易
2020/12/31	3	23.95	3	24.03	24.55	0	4,407	0.00%
2020/12/29	0	0.00	5	23.20	23.10	-5	4,210	-0.12%
2020/12/28	8	23.36	0	0.00	23.15	8	4,176	0.19%
2020/12/25	0	0.00	0.1	23.45	23.20	-0.1	4,128	0.00%
2020/12/24	0	0.00	9	23.12	23.00	-9	4,072	-0.22%
2020/12/23	3	23.15	0.1	23.60	23.15	2.9	4,028	0.07%
2020/12/22	2	24.15	0	0.00	22.80	2	3,982	0.05%
2020/12/21	1	23.80	12	23.90	23.95	-11	3,881	-0.28%
2020/12/18	38	24.03	14	24.39	24.25	24	3,795	0.63%
2020/12/17	2	23.50	2	23.60	23.80	0	3,543	0.00%
2020/12/14	3	22.73	6	22.93	22.65	-3	3,047	-0.10%
2020/12/10	7	22.33	10	21.80	21.95	-3	2,791	-0.11%
2020/12/08	2	21.40	19	21.40	21.55	-17	2,466	-0.69%
2020/12/07	1	21.20	10	20.85	21.40	-9	2,386	-0.38%
2020/12/04	17	20.70	4	20.84	20.75	13	2,269	0.57%
2020/12/02	14	20.44	10	20.60	19.90	4	2,081	0.19%
2020/12/01	1	19.85	9	20.09	20.50	-8	1,915	-0.42%
2020/11/30	6	19.37	0	0.00	19.35	6	1,680	0.36%
2020/11/27	0	0.00	1	18.70	18.75	-1	1,559	-0.06%
2020/11/26	1	18.85	0	0.00	18.80	1	1,532	0.07%
2020/11/25	0	0.00	2	18.05	18.40	-2	1,433	-0.14%
2020/11/23	2	18.75	0	0.00	18.35	2	1,303	0.15%
2020/11/18	0	18.10	51.1	17.74	17.95	-51.1	1,158	-4.41%
2020/11/17	85	18.96	43	18.46	18.30	42	1,088	3.86%
2020/11/16	12	18.38	2	18.05	19.00	10	931	1.07%
2020/11/11	0	0.00	1	16.00	16.00	-1	556	-0.18%
2020/11/10	0	0.00	22	15.62	15.60	-22	549	-4.00%
2020/11/06	0	0.00	10	15.52	15.40	-10	552	-1.81%
2020/11/05	0	0.00	10	15.60	15.50	-10	606	-1.65%
2020/09/28	5	16.05	0	0.00	16.15	5	1,015	0.49%
2020/09/15	20	17.75	0	0.00	17.65	20	1,716	1.17%
2020/09/14	40	17.60	0	0.00	17.80	40	1,755	2.28%
2020/09/11	0	0.00	1	17.55	17.40	-1	1,757	-0.06%
2020/09/10	13	18.20	0	0.00	17.65	13	1,785	0.73%
2020/09/09	17	17.74	0	0.00	17.95	17	1,791	0.95%
2020/09/07	31	18.34	1	17.85	17.80	30	1,780	1.69%
2020/09/04	0.3	17.80	0	0.00	17.50	0.3	1,770	0.01%
2020/09/03	0	0.00	3	17.83	17.70	-3	1,800	-0.17%
2020/09/02	1	17.70	0	0.00	17.70	1	1,900	0.05%
2020/08/25	1	17.65	0	0.00	17.45	1	2,085	0.05%
2020/08/24	0	0.00	5	17.55	17.40	-5	2,094	-0.24%
2020/08/17	0	0.00	6	17.52	17.65	-6	2,350	-0.26%
2020/08/14	0	0.00	1	17.10	17.10	-1	2,403	-0.04%
2020/08/12	5	16.90	0	0.00	17.15	5	2,649	0.19%
2020/08/11	2	17.23	20	17.15	17.10	-18	2,893	-0.62%
2020/08/10	0	0.00	40	17.87	17.70	-40	3,008	-1.33%
2020/08/07	1	17.95	25	17.91	17.80	-24	3,215	-0.75%
2020/08/06	9	18.38	0	0.00	18.10	9	3,236	0.28%
2020/08/04	1	17.80	0	0.00	17.80	1	3,300	0.03%
2020/07/31	0	0.00	1	17.60	17.65	-1	3,361	-0.03%
2020/07/30	6	17.50	0	0.00	17.55	6	3,390	0.18%
2020/07/29	10	17.00	0	0.00	17.25	10	3,501	0.29%
2020/07/28	1	16.70	0	0.00	16.75	1	3,599	0.03%
2020/07/24	15	17.97	5	17.90	17.75	10	3,706	0.27%
2020/07/23	0	0.00	1	18.55	18.40	-1	3,731	-0.03%
2020/07/21	0	0.00	2	18.45	18.20	-2	3,747	-0.05%
2020/07/20	2	18.15	0	0.00	18.35	2	3,772	0.05%
2020/07/17	0	0.00	2	17.90	17.75	-2	3,758	-0.05%
2020/07/16	20	18.28	0	0.00	18.20	20	3,749	0.53%
2020/07/15	21	18.18	0	0.00	18.20	21	3,735	0.56%
2020/07/10	1	19.80	0	0.00	19.10	1	3,660	0.03%
2020/07/09	8	20.40	0	0.00	19.80	8	3,635	0.22%
2020/07/08	0	0.00	15	19.95	19.85	-15	3,600	-0.42%
2020/07/07	1	19.90	0	0.00	20.00	1	3,563	0.03%
2020/07/06	21	20.63	3	20.13	20.75	18	3,495	0.51%
2020/07/03	2	19.65	5	19.65	19.65	-3	3,332	-0.09%
2020/07/02	5	19.00	2	19.10	19.35	3	3,275	0.09%
2020/07/01	2	19.70	7	20.11	19.20	-5	3,230	-0.15%
2020/06/30	25	19.32	25	19.33	19.65	0	3,108	0.00%
2020/06/23	7	18.15	8	18.65	18.25	-1	2,912	-0.03%
2020/06/22	1	18.75	6	18.78	18.75	-5	2,874	-0.17%
2020/06/19	1	17.95	6	17.93	18.00	-5	2,770	-0.18%
2020/06/18	6	17.73	3	17.65	17.75	3	2,734	0.11%
2020/06/17	8	17.66	0	0.00	17.60	8	2,720	0.29%
2020/06/12	1	16.50	0	0.00	16.85	1	2,703	0.04%
2020/06/11	0	0.00	4	17.20	16.80	-4	2,698	-0.15%
2020/06/10	4	17.75	7	17.85	17.55	-3	2,681	-0.11%
2020/06/09	8	18.21	1	18.30	18.10	7	2,671	0.26%
2020/06/08	0	0.00	10	17.45	17.95	-10	2,567	-0.39%
2020/06/04	3	17.80	1	18.00	17.80	2	2,528	0.08%
2020/06/01	0	0.00	7	16.96	16.80	-7	2,400	-0.29%
2020/05/29	0	0.00	2	16.55	16.35	-2	2,374	-0.08%
2020/05/28	3	16.73	14	16.88	16.75	-11	2,357	-0.47%
2020/05/27	1	17.30	7	17.05	17.10	-6	2,338	-0.26%
2020/05/25	7	17.11	2	17.25	17.00	5	2,270	0.22%
2020/05/22	27	17.06	24	16.78	16.65	3	2,221	0.14%
2020/05/21	9	18.43	11	18.42	18.40	-2	2,064	-0.10%
2020/05/20	13	19.15	5	19.10	18.90	8	2,000	0.40%
2020/05/19	25	19.95	3	20.18	20.00	22	1,898	1.16%
2020/05/18	13	20.51	10	19.90	20.80	3	1,744	0.17%
2020/05/15	0	0.00	10	19.15	19.25	-10	1,489	-0.67%
2020/05/14	0	0.00	31	19.33	18.55	-31	1,337	-2.32%
2020/05/13	0	0.00	16	17.97	18.05	-16	1,122	-1.43%
2020/05/12	36	18.18	0	0.00	17.80	36	1,097	3.28%
2020/05/11	10	18.17	10	17.80	17.60	0	1,079	0.00%
2020/05/08	1	16.85	1	17.20	17.50	0	1,014	0.00%
2020/05/07	1	17.65	0	0.00	17.65	1	979	0.10%
2020/05/06	1	17.95	4	17.74	17.55	-3	942	-0.32%
2020/05/04	7	17.50	0	0.00	17.90	7	798	0.88%
2020/04/30	1	15.55	11	15.38	16.40	-10	694	-1.44%
2020/04/29	6	15.01	2	15.25	14.95	4	615	0.65%
2020/04/28	0	0.00	2	13.90	14.60	-2	563	-0.35%
2020/04/23	2	13.10	0	0.00	13.20	2	496	0.40%
2020/04/10	0	12.70	0	0.00	12.30	0	512	0.00%
2020/04/09	10	12.45	0	0.00	12.05	10	534	1.87%
2020/04/08	10	12.40	0	0.00	12.35	10	570	1.75%
2020/03/27	0	11.35	0	0.00	10.95	0	1,071	0.00%
2020/03/19	3	10.00	0	0.00	9.95	3	1,038	0.29%
2020/03/18	0	0.00	2	11.75	11.05	-2	1,015	-0.20%
2020/03/11	0	0.00	3	15.10	14.20	-3	960	-0.31%
2020/03/02	0	0.00	5	14.80	14.80	-5	945	-0.53%
2020/02/19	0	0.00	1	15.60	15.55	-1	1,021	-0.10%
2020/02/11	1	15.35	15	15.32	15.35	-14	1,049	-1.33%
2020/02/04	0	0.00	10	15.60	15.60	-10	1,048	-0.95%
2020/01/15	0	0.00	1	17.65	17.60	-1	1,011	-0.10%
2020/01/14	1	17.55	0	0.00	17.55	1	998	0.10%
2020/01/08	5	16.80	0	0.00	16.60	5	980	0.51%
2020/01/07	10	17.05	0	0.00	17.05	10	974	1.03%
2020/01/06	1	17.05	1	17.00	16.90	0	970	0.00%
2020/01/03	1	18.20	0	0.00	17.60	1	956	0.10%
2019/12/27	4	18.43	2	18.23	18.50	2	808	0.25%
2019/12/26	0	0.00	2	17.25	17.30	-2	561	-0.36%
2019/12/25	2	16.60	1	16.30	16.60	1	400	0.25%
2019/12/03	1	15.65	0	0.00	15.80	1	547	0.18%
2019/11/28	0	0.00	1	16.10	16.00	-1	547	-0.18%
2019/11/27	1	16.50	0	0.00	16.20	1	543	0.18%
2019/11/21	0	0.00	0.1	16.30	16.20	-0.1	526	-0.02%
2019/11/18	2	16.95	2	16.55	16.65	0	511	0.00%
2019/11/15	0	0.00	5	16.05	16.00	-5	452	-1.11%
2019/10/30	0	0.00	2	16.00	16.00	-2	409	-0.49%
2019/10/24	0	0.00	10	16.00	16.00	-10	419	-2.38%
2019/10/22	0	0.00	15	16.27	16.25	-15	431	-3.48%
2019/09/27	0	0.00	48	16.63	16.10	-48	471	-10.19%
2019/09/26	0	0.00	1	16.95	16.95	-1	441	-0.23%
2019/09/25	48	16.47	0	0.00	16.05	48	352	13.63%
2019/09/24	1	16.00	0	0.00	16.70	1	329	0.30%
2019/09/19	0	0.00	1	15.55	15.45	-1	302	-0.33%
2019/07/30	0	0.00	13	16.49	16.40	-13	373	-3.48%
2019/07/29	13	16.88	0	0.00	16.95	13	387	3.36%
2019/07/17	0	0.00	1	17.00	17.10	-1	415	-0.24%
2019/07/09	0	0.00	2	16.80	16.75	-2	624	-0.32%
2019/07/08	3	17.13	0	0.00	17.05	3	631	0.48%
2019/05/07	1	18.40	4	18.39	18.30	-3	1,343	-0.22%
2019/04/30	3	18.75	0	0.00	18.70	3	1,348	0.22%
2019/04/17	8	19.43	11	19.85	19.40	-3	1,293	-0.23%
2019/04/16	3	20.00	14	19.91	19.90	-11	1,263	-0.87%
2019/04/15	11	19.54	8	19.35	19.35	3	1,174	0.26%
2019/04/12	1	18.55	0	0.00	18.95	1	1,133	0.09%
2019/04/11	2	18.65	0	0.00	18.45	2	1,152	0.17%
2019/04/03	0	0.00	2	19.53	19.20	-2	1,162	-0.17%
2019/04/02	2	19.50	0	0.00	19.35	2	1,144	0.17%
2019/03/29	7	19.05	0	0.00	18.70	7	1,086	0.64%
2019/03/26	0	0.00	2	18.40	18.40	-2	1,108	-0.18%
2019/03/22	2	19.30	0	0.00	18.75	2	1,128	0.18%
2019/03/19	1	19.15	0	0.00	19.10	1	1,242	0.08%
2019/03/18	1	19.00	0	0.00	19.10	1	1,316	0.08%
2019/03/11	0	0.00	2	18.90	18.90	-2	1,508	-0.13%
2019/03/07	6	19.43	8	19.09	18.95	-2	1,519	-0.13%
2019/03/06	3	18.95	1	19.45	19.70	2	1,483	0.13%
2019/03/05	0	18.95	0	0.00	18.70	0	1,451	0.00%
2019/02/21	0	0.00	1	19.50	19.05	-1	1,477	-0.07%
2019/02/20	2	18.95	0	0.00	19.00	2	1,440	0.14%
2019/01/30	2	19.03	8	19.00	18.95	-6	1,436	-0.42%
2019/01/29	7	19.05	3	19.00	19.25	4	1,394	0.29%
2019/01/15	0.1	17.65	0	0.00	17.60	0.1	1,143	0.01%
2019/01/09	0	0.00	2	18.55	18.25	-2	1,133	-0.18%
2019/01/04	0	0.00	1	18.05	18.15	-1	1,106	-0.09%
2019/01/03	0	0.00	2	18.40	18.35	-2	1,112	-0.18%
2019/01/02	0	0.00	4	18.35	18.50	-4	1,084	-0.37%
2018/12/28	2	18.20	2	18.10	18.00	0	1,068	0.00%
2018/12/27	0	0.00	2	18.05	17.85	-2	1,059	-0.19%
2018/12/26	9	17.63	8	17.92	17.55	1	1,054	0.09%
2018/12/25	4	18.05	9	18.31	18.00	-5	1,050	-0.48%
2018/12/24	5	18.41	1	18.60	18.40	4	1,048	0.38%
2018/12/22	1	17.75	0	0.00	17.80	1	1,035	0.10%
2018/12/21	3	17.65	11	17.68	18.05	-8	1,089	-0.73%
2018/12/20	9	18.12	0	0.00	17.80	9	1,087	0.83%
2018/12/19	0	0.00	1	18.90	18.60	-1	1,071	-0.09%
2018/12/14	4	18.80	0	0.00	18.80	4	1,002	0.40%
2018/12/13	5	18.80	0	0.00	18.80	5	985	0.51%
2018/12/11	0	0.00	2	19.05	18.95	-2	858	-0.23%
2018/12/07	1	18.50	2	18.15	18.15	-1	756	-0.13%
2018/12/05	16	18.47	11	18.30	18.30	5	670	0.75%
2018/11/30	0	0.00	1	16.80	16.80	-1	493	-0.20%
2018/11/29	1	17.20	0	0.00	16.70	1	492	0.20%
2018/11/28	0	0.00	7	16.98	17.05	-7	486	-1.44%
2018/11/27	5	16.70	0	0.00	16.70	5	484	1.03%
2018/11/26	1	17.00	0	0.00	16.70	1	482	0.21%
2018/11/23	1	17.50	0	0.00	16.80	1	478	0.21%
2018/11/06	0	0.00	2	16.25	16.00	-2	334	-0.60%
2018/11/02	2	15.90	0	0.00	16.05	2	343	0.58%
2018/10/30	0	15.50	0	0.00	15.35	0	348	0.00%
2018/10/05	0	0.00	26	17.40	17.80	-26	551	-4.72%
2018/10/03	1	18.20	0	0.00	18.20	1	548	0.18%
2018/10/01	27	18.71	1	18.75	18.80	26	546	4.76%
2018/09/28	3	18.75	2	18.90	18.95	1	540	0.19%
2018/08/22	0	0.00	1	17.40	17.30	-1	1,188	-0.08%
2018/08/15	0	0.00	2	18.20	18.15	-2	1,181	-0.17%
2018/08/01	3	19.50	0	0.00	19.40	3	1,171	0.26%
2018/07/24	0	0.00	2	19.75	19.65	-2	1,157	-0.17%
2018/07/19	2	20.10	0	0.00	20.10	2	1,110	0.18%
2018/07/18	2	20.40	2	20.35	20.05	0	1,039	0.00%
2018/07/02	2	20.50	2	20.00	20.00	0	934	0.00%
2018/06/14	0	0.00	1	20.60	20.30	-1	940	-0.11%
2018/06/11	1	21.20	3	21.20	21.20	-2	912	-0.22%
2018/06/08	5	22.40	4	22.34	21.55	1	886	0.11%
2018/06/06	1	20.80	0	0.00	20.95	1	698	0.14%
2018/06/05	1	21.50	0	0.00	21.35	1	662	0.15%
2018/06/04	3	20.25	3	20.05	20.45	0	521	0.00%
2018/05/07	0	0.00	1	17.95	17.90	-1	419	-0.24%
2018/04/12	1	19.15	0	0.00	19.05	1	577	0.17%
2018/04/11	0	0.00	2	19.45	19.15	-2	667	-0.30%
2018/04/02	2	20.20	0	0.00	19.55	2	732	0.27%
2018/03/31	0	0.00	3	19.70	20.60	-3	702	-0.43%
2018/03/09	0	18.90	0	0.00	19.00	0	618	0.00%
2018/03/07	0	18.60	0	0.00	18.50	0	623	0.00%
2018/02/23	0	0.00	1	18.85	18.75	-1	670	-0.15%
2018/02/07	1	18.60	2	18.70	18.45	-1	677	-0.15%
2018/02/05	2	19.90	0	0.00	19.90	2	654	0.31%
2018/02/01	1	20.40	0	0.00	20.45	1	659	0.15%
2018/01/29	1	20.55	0	0.00	20.35	1	679	0.15%
2018/01/18	0	0.00	1	21.50	21.25	-1	693	-0.14%
2018/01/08	7	21.96	3	21.80	21.15	4	636	0.63%
2018/01/04	1	20.40	2	20.40	21.55	-1	529	-0.19%