懷特 (4108)-富邦-台南券商分點個股進出

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

懷特

(4108)

股價
16.10
漲跌
▼0.45
漲幅
-2.72%
成交量
121張
產業
上市生技醫療類股
143人加入追蹤

立即追蹤
本地時間:13:30

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

懷特 (4108)籌碼相關－富邦-台南券商分點個股進出

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

富邦-台南券商分點個股進出
富邦-台南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
2024/12/13	2	16.18	0	0.00	16.10	2	144	1.39%
2024/12/11	11	16.89	0	0.00	16.45	11	144	7.62%
2024/12/10	1	16.85	0	0.00	16.90	1	142	0.70%
2024/12/09	6	16.98	0	0.00	16.90	6	143	4.18%
2024/12/06	1	17.25	9	17.20	17.25	-8	143	-5.59%
2024/12/05	0	0.00	3	16.67	16.70	-3	137	-2.18%
2024/12/04	0	0.00	3	16.27	16.35	-3	135	-2.21%
2024/12/02	2	16.10	0	0.00	16.00	2	136	1.46%
2024/11/29	0	0.00	1	16.25	16.20	-1	136	-0.73%
2024/11/28	2	16.18	0	0.00	16.15	2	134	1.49%
2024/11/25	0	0.00	2	16.98	16.85	-2	132	-1.51%
2024/11/14	1	16.00	0	0.00	15.90	1	130	0.76%
2024/11/12	0.1	16.70	0	0.00	16.80	0.1	126	0.09%
2024/11/08	0.1	17.50	0	0.00	17.45	0.1	124	0.08%
2024/10/29	0	0.00	2	17.50	17.40	-2	145	-1.38%
2024/10/25	2	17.53	0	0.00	17.65	2	148	1.35%
2024/10/22	2	17.60	3	17.70	17.60	-1	152	-0.65%
2024/10/21	0	0.00	5	17.79	17.75	-5	156	-3.19%
2024/10/15	2	17.60	0	0.00	17.60	2	170	1.17%
2024/10/14	2	17.65	0	0.00	17.80	2	173	1.15%
2024/10/09	1.3	17.78	0	0.00	17.75	1.3	178	0.73%
2024/10/08	10	17.92	0	0.00	17.75	10	181	5.50%
2024/10/07	0	0.00	2	18.20	18.00	-2	189	-1.06%
2024/10/04	2	17.95	0	0.00	18.05	2	198	1.01%
2024/10/01	1	18.05	0	0.00	18.15	1	204	0.49%
2024/09/30	1	18.05	3	18.22	18.20	-2	208	-0.96%
2024/09/27	0	0.00	20	18.00	18.20	-20	213	-9.36%
2024/09/25	0.1	17.95	0	0.00	18.00	0.1	224	0.03%
2024/09/24	1	17.95	0	0.00	18.00	1	226	0.44%
2024/09/23	1	17.95	0	0.00	18.05	1	237	0.42%
2024/09/20	2	18.08	0	0.00	18.05	2	244	0.84%
2024/09/18	0.2	18.20	0	0.00	18.20	0.2	270	0.07%
2024/09/13	0.2	18.20	2	18.13	18.30	-1.8	275	-0.65%
2024/09/12	0	0.00	3	17.85	17.90	-3	278	-1.08%
2024/09/10	3	17.55	0	0.00	17.50	3	281	1.07%
2024/09/09	2	17.48	3	17.78	18.00	-1	281	-0.36%
2024/09/06	1	17.50	0	0.00	17.60	1	279	0.36%
2024/09/05	1	17.55	0	0.00	17.55	1	280	0.36%
2024/09/04	2	17.70	0	0.00	17.55	2	284	0.70%
2024/09/02	2	18.25	1	18.45	18.45	1	288	0.35%
2024/08/29	0	0.00	1	18.30	18.45	-1	308	-0.32%
2024/08/28	0	0.00	1	18.40	18.50	-1	309	-0.32%
2024/08/27	0	18.50	0	0.00	18.35	0	311	0.01%
2024/08/26	1	18.45	7	18.35	18.45	-6	311	-1.92%
2024/08/16	0	0.00	3	18.07	18.05	-3	317	-0.95%
2024/08/15	0	0.00	5	18.05	18.00	-5	315	-1.59%
2024/08/13	0	18.25	0	0.00	18.40	0	320	0.01%
2024/08/09	0.1	18.35	2	18.10	18.30	-2	320	-0.61%
2024/08/05	2	17.66	0	0.00	17.60	2	313	0.64%
2024/08/02	0	0.00	2	19.53	19.40	-2	307	-0.65%
2024/07/31	0	0.00	3	19.40	19.40	-3	306	-0.98%
2024/07/30	2	19.05	2	19.20	19.30	0	305	0.00%
2024/07/29	0.1	19.45	0	0.00	19.25	0.1	304	0.03%
2024/07/22	2.1	19.75	7	19.55	19.55	-4.9	300	-1.63%
2024/07/19	0	0.00	4	19.85	19.85	-4	296	-1.35%
2024/07/18	2	20.00	2	20.25	20.00	0	290	0.00%
2024/07/17	2	20.00	1	20.25	20.00	1	288	0.35%
2024/07/16	0.1	20.10	0	0.00	20.15	0.1	287	0.03%
2024/07/15	2	20.00	1	20.25	20.05	1	292	0.34%
2024/07/12	1	20.05	0	0.00	20.05	1	289	0.35%
2024/07/10	2	20.05	0	0.00	20.05	2	292	0.68%
2024/07/09	6	20.17	2	20.10	20.10	4	293	1.36%
2024/07/08	10	20.37	6	20.53	20.70	4	284	1.40%
2024/07/05	6	20.00	8	20.21	20.25	-2	276	-0.72%
2024/07/04	4	19.98	0	0.00	20.15	4	272	1.47%
2024/07/03	3	20.02	1	20.25	20.10	2	270	0.74%
2024/07/02	5	20.02	3	20.27	20.20	2	267	0.75%
2024/07/01	3	20.12	1	20.40	20.30	2	259	0.77%
2024/06/28	0	0.00	1	20.55	20.40	-1	257	-0.39%
2024/06/27	1	20.25	12	20.52	20.35	-11	254	-4.32%
2024/06/26	3	20.08	7	20.21	20.15	-4	247	-1.62%
2024/06/25	1	20.20	0	0.00	20.30	1	247	0.40%
2024/06/24	6	20.54	8	20.63	20.60	-2	241	-0.83%
2024/06/21	1	20.15	0	0.00	20.15	1	226	0.44%
2024/06/19	0	0.00	1	20.10	19.95	-1	224	-0.44%
2024/06/14	0	0.00	2	19.75	19.75	-2	229	-0.87%
2024/06/12	0	0.00	4	19.85	19.85	-4	234	-1.71%
2024/06/06	0	20.10	0	0.00	19.95	0	233	0.01%
2024/06/05	2	20.20	3	20.10	20.35	-1	229	-0.44%
2024/06/04	0	0.00	2	19.88	19.85	-2	222	-0.90%
2024/06/03	0	0.00	1	19.65	19.75	-1	223	-0.45%
2024/05/29	0	0.00	0	19.90	19.80	0	241	0.00%
2024/05/28	0	0.00	1	19.75	19.70	-1	245	-0.41%
2024/05/27	14	19.58	0	0.00	19.50	14	251	5.56%
2024/05/23	3	19.60	0	0.00	19.55	3	298	1.00%
2024/05/21	1	19.85	0	0.00	19.95	1	307	0.33%
2024/05/17	0	0.00	2	20.03	20.00	-2	315	-0.63%
2024/05/10	1	19.50	0	0.00	19.70	1	327	0.31%
2024/05/07	12	19.90	2	19.98	20.00	10	334	2.99%
2024/05/03	21	20.00	0	0.00	20.20	21	334	6.28%
2024/04/24	4	19.80	0	0.00	20.00	4	351	1.14%
2024/04/19	3	19.62	0	0.00	19.45	3	357	0.84%
2024/04/15	0	0.00	1	20.55	20.20	-1	352	-0.28%
2024/04/10	1	20.65	0	0.00	20.65	1	360	0.28%
2024/04/08	0	0.00	7	20.30	20.20	-7	364	-1.92%
2024/04/03	1	20.45	1	20.40	20.30	0	362	0.00%
2024/04/02	1	20.55	0	0.00	20.55	1	362	0.28%
2024/04/01	10	20.80	0	0.00	20.70	10	362	2.76%
2024/03/29	6	20.62	0	0.00	20.60	6	367	1.63%
2024/03/28	1	20.90	7	20.91	20.80	-6	365	-1.64%
2024/03/26	3	20.55	0	0.00	20.30	3	359	0.83%
2024/03/25	5	20.80	3	20.85	20.65	2	358	0.56%
2024/03/22	2	20.60	0	0.00	20.60	2	359	0.56%
2024/03/19	1	20.50	0	0.00	20.65	1	359	0.28%
2024/03/13	0	0.00	1	21.05	20.85	-1	373	-0.27%
2024/03/11	1	21.00	0	0.00	20.90	1	379	0.26%
2024/03/08	0	0.00	0	21.00	20.85	0	385	0.00%
2024/03/07	0	21.55	10	21.40	21.35	-10	387	-2.58%
2024/03/06	0	0.00	7.1	21.55	21.55	-7.1	388	-1.84%
2024/03/04	0.1	21.98	0	0.00	21.80	0.1	394	0.02%
2024/03/01	2	22.10	0	0.00	22.10	2	405	0.49%
2024/02/29	2.1	22.31	0	22.50	22.25	2	425	0.47%
2024/02/27	3	23.06	20	22.76	22.70	-17	430	-3.94%
2024/02/26	1	23.10	6.1	22.65	23.50	-5.1	450	-1.14%
2024/02/23	2	21.90	0	0.00	21.90	2	430	0.46%
2024/02/22	2	22.18	0	0.00	22.05	2	430	0.46%
2024/02/21	3	22.32	0	0.00	22.40	3	427	0.70%
2024/02/20	2	22.53	2	22.65	22.50	0	429	0.00%
2024/02/19	0.3	22.55	2	22.58	22.60	-1.7	427	-0.39%
2024/02/16	0	0.00	1	22.25	22.10	-1	431	-0.23%
2024/02/15	0	0.00	2	21.75	21.70	-2	437	-0.46%
2024/02/02	3	21.90	5	21.90	21.85	-2	457	-0.44%
2024/02/01	0	0.00	1	22.20	22.10	-1	469	-0.21%
2024/01/31	2	22.15	9	21.92	22.00	-7	508	-1.38%
2024/01/29	0	0.00	8	21.62	21.70	-8	588	-1.36%
2024/01/26	1	21.45	3	21.53	21.50	-2	611	-0.33%
2024/01/25	0	0.00	0	21.65	21.45	0	645	0.00%
2024/01/23	3	21.57	4	21.78	21.65	-1	781	-0.13%
2024/01/22	5	21.88	0	21.95	21.80	5	782	0.63%
2024/01/19	1	21.85	4	22.19	22.05	-3	780	-0.38%
2024/01/18	1	21.50	9	21.81	22.00	-8	773	-1.03%
2024/01/17	1	21.45	5	21.53	21.20	-4	766	-0.52%
2024/01/16	2	21.55	0	0.00	21.55	2	764	0.26%
2024/01/15	1	21.75	0	0.00	21.90	1	758	0.13%
2024/01/12	3	21.87	0	0.00	21.70	3	758	0.40%
2024/01/11	3	21.88	0	0.00	21.90	3	758	0.40%
2024/01/10	1	22.00	3	22.12	22.00	-2	758	-0.26%
2024/01/09	2	22.05	0	0.00	21.70	2	754	0.27%
2024/01/08	5	22.11	6	22.18	22.05	-1	752	-0.13%
2024/01/05	0	0.00	2	22.38	22.20	-2	750	-0.27%
2024/01/04	11	22.12	2	22.45	22.10	9	754	1.19%
2024/01/03	0.2	22.25	5	22.11	22.10	-4.8	747	-0.64%
2023/12/27	1	21.75	1	21.85	21.80	0	742	0.00%
2023/12/26	0	0.00	1	22.20	22.00	-1	743	-0.13%
2023/12/25	0	0.00	1	21.45	21.45	-1	737	-0.14%
2023/12/22	4	21.46	0	0.00	21.50	4	735	0.54%
2023/12/21	0	0.00	1	21.85	21.70	-1	734	-0.14%
2023/12/20	0	0.00	1	21.80	21.65	-1	733	-0.14%
2023/12/19	1	21.55	0	0.00	21.50	1	732	0.14%
2023/12/18	1	21.75	1	21.90	21.70	0	732	0.00%
2023/12/15	1	21.55	2	21.78	21.80	-1	733	-0.14%
2023/12/14	2	21.78	5	21.70	21.60	-3	741	-0.40%
2023/12/12	1	21.85	0	0.00	21.70	1	737	0.14%
2023/12/11	5	22.16	2	22.13	22.00	3	729	0.41%
2023/12/08	3	22.67	0	0.00	22.65	3	720	0.42%
2023/12/07	2	22.78	6	22.96	22.90	-4	717	-0.56%
2023/12/06	2	22.83	0	0.00	22.75	2	713	0.28%
2023/12/05	3	23.10	0	0.00	23.00	3	707	0.42%
2023/12/04	4	23.44	1	23.50	23.40	3	702	0.43%
2023/12/01	1	23.25	3	23.52	23.40	-2	693	-0.29%
2023/11/30	0	0.00	6	23.19	23.15	-6	685	-0.87%
2023/11/29	7	23.28	0	0.00	23.20	7	681	1.03%
2023/11/28	6	23.70	6	23.64	23.70	0	666	0.00%
2023/11/27	0	0.00	3	23.67	23.60	-3	650	-0.46%
2023/11/24	9	23.22	0	0.00	23.25	9	629	1.43%
2023/11/23	14	23.49	7	23.51	23.60	7	616	1.13%
2023/11/22	1	22.55	9	22.66	22.65	-8	575	-1.39%
2023/11/21	2	22.13	19	22.18	22.40	-17	567	-3.00%
2023/11/20	4	22.25	0	0.00	22.25	4	564	0.71%
2023/11/17	1	22.50	2	22.65	22.45	-1	563	-0.18%
2023/11/15	4	22.33	5	22.50	22.40	-1	557	-0.18%
2023/11/14	0	0.00	9	22.35	22.80	-9	547	-1.64%
2023/11/13	3	21.95	0	0.00	21.75	3	535	0.56%
2023/11/09	5	22.43	0	0.00	22.40	5	513	0.97%
2023/11/08	4	22.98	1	22.90	22.75	3	506	0.59%
2023/11/07	1	22.75	8	23.26	23.95	-7	468	-1.49%
2023/11/06	1	21.50	4	21.99	21.95	-3	402	-0.74%
2023/11/03	2	22.03	0	0.00	21.85	2	392	0.51%
2023/11/02	9	22.57	24	22.73	22.60	-15	371	-4.04%
2023/11/01	30	22.33	4	22.65	23.30	26	338	7.68%
2023/10/31	11	21.10	6	21.70	22.25	5	264	1.89%
2023/10/30	0	0.00	2	20.35	20.25	-2	213	-0.94%
2023/10/27	3	20.20	4	20.16	20.20	-1	214	-0.47%
2023/10/25	0	0.00	1	20.10	20.00	-1	230	-0.43%
2023/10/24	2	19.83	0	0.00	19.90	2	236	0.85%
2023/10/20	2	19.75	0	0.00	19.90	2	276	0.72%
2023/10/19	0	0.00	4	20.03	19.90	-4	282	-1.41%
2023/10/18	0	0.00	1	19.80	19.80	-1	287	-0.35%
2023/10/17	3	20.02	0	0.00	20.00	3	295	1.02%
2023/10/16	2	20.20	1	20.30	20.20	1	301	0.33%
2023/10/12	1	20.50	5	20.41	20.45	-4	323	-1.24%
2023/10/11	2	19.95	0	0.00	19.95	2	336	0.59%
2023/10/06	2	20.05	1	20.25	20.15	1	346	0.29%
2023/10/05	0.2	20.44	1	20.35	20.15	-0.8	363	-0.21%
2023/10/04	0	0.00	4	20.26	20.25	-4	379	-1.06%
2023/10/03	0	0.00	3	20.18	20.05	-3	391	-0.77%
2023/10/02	0	0.00	0	20.00	20.00	0	429	0.00%
2023/09/25	1	19.90	0	0.00	19.90	1	550	0.18%
2023/09/22	4	19.91	12	19.97	20.05	-8	560	-1.43%
2023/09/21	2	20.08	5	20.03	20.10	-3	573	-0.52%
2023/09/20	8	20.44	0	0.00	20.25	8	585	1.37%
2023/09/19	15	21.06	7	20.84	20.85	8	603	1.32%
2023/09/15	1	19.85	0	0.00	20.00	1	639	0.16%
2023/09/13	0	0.00	1	20.10	20.10	-1	705	-0.14%
2023/09/12	1	19.90	0	0.00	19.95	1	716	0.14%
2023/09/11	0	0.00	1	19.90	19.90	-1	720	-0.14%
2023/09/07	0	0.00	1	20.10	19.90	-1	728	-0.14%
2023/09/05	2	20.05	0	0.00	20.25	2	741	0.27%
2023/09/04	1	20.25	0	0.00	20.25	1	770	0.13%
2023/09/01	6	20.20	1	20.45	20.40	5	777	0.64%
2023/08/31	1	20.15	0	0.00	20.25	1	791	0.13%
2023/08/25	0	0.00	1	20.05	19.85	-1	810	-0.12%
2023/08/24	5	20.25	0	0.00	19.95	5	810	0.62%
2023/08/23	1	19.90	0	0.00	19.90	1	810	0.12%
2023/08/22	1	20.20	0	0.00	20.05	1	813	0.12%
2023/08/21	5	20.10	0	0.00	20.20	5	818	0.61%
2023/08/15	0	0.00	1	20.25	20.30	-1	842	-0.12%
2023/08/14	0	0.00	1	19.85	19.90	-1	846	-0.12%
2023/08/11	5	20.67	20	20.52	20.35	-15	847	-1.77%
2023/08/10	0	0.00	1	20.80	20.65	-1	848	-0.12%
2023/08/09	2	21.40	2	21.53	21.25	0	853	0.00%
2023/08/08	4	21.70	0	0.00	21.60	4	856	0.47%
2023/08/07	1	22.05	0	0.00	22.00	1	866	0.12%
2023/08/04	0	0.00	1	22.15	21.95	-1	870	-0.11%
2023/08/02	1	22.15	0	0.00	22.00	1	887	0.11%
2023/07/31	3	22.63	0	0.00	22.45	3	934	0.32%
2023/07/27	1	23.05	0	0.00	23.10	1	1,034	0.10%
2023/07/26	7	23.34	1	23.15	23.25	6	1,047	0.57%
2023/07/25	0	0.00	2	23.93	24.00	-2	1,088	-0.18%
2023/07/24	1	23.15	0	0.00	23.05	1	1,100	0.09%
2023/07/21	0	0.00	30	23.04	22.90	-30	1,096	-2.74%
2023/07/20	1	23.20	0	0.00	23.20	1	1,101	0.09%
2023/07/19	0	0.00	1	22.75	22.80	-1	1,101	-0.09%
2023/07/18	1	22.60	0	0.00	22.60	1	1,095	0.09%
2023/07/17	0	0.00	1	23.20	23.20	-1	1,084	-0.09%
2023/07/14	33	23.45	0	0.00	22.75	33	1,074	3.07%
2023/07/13	1	23.00	0	0.00	23.25	1	1,055	0.09%
2023/07/12	5	23.52	0	0.00	23.25	5	1,046	0.48%
2023/07/11	1	23.75	3	23.85	24.00	-2	1,030	-0.19%
2023/07/10	4	24.00	1	23.85	23.85	3	1,019	0.29%
2023/07/07	1	24.10	11	24.00	23.90	-10	1,004	-1.00%
2023/07/06	3	24.70	3	24.08	24.70	0	964	0.00%
2023/07/05	1	22.95	3	23.22	23.00	-2	879	-0.23%
2023/07/04	2	22.60	1	22.55	22.65	1	864	0.12%
2023/07/03	3	23.00	1	22.95	22.95	2	855	0.23%
2023/06/29	0	0.00	3	23.18	23.40	-3	831	-0.36%
2023/06/28	1	22.70	2	23.00	23.00	-1	816	-0.12%
2023/06/27	0	0.00	3	23.20	23.45	-3	803	-0.37%
2023/06/26	0	0.00	5	22.75	22.75	-5	782	-0.64%
2023/06/21	5	22.58	0	0.00	22.75	5	770	0.65%
2023/06/20	6	23.05	15	22.66	23.55	-9	734	-1.22%
2023/06/19	0	0.00	2	21.63	21.45	-2	670	-0.30%
2023/06/16	10	21.43	2	21.83	21.50	8	670	1.19%
2023/06/15	2	21.85	0	0.00	21.90	2	657	0.30%
2023/06/13	1	21.80	1	21.70	21.65	0	660	0.00%
2023/06/12	1	22.05	0	0.00	21.90	1	656	0.15%
2023/06/09	1	22.30	2	22.25	22.40	-1	651	-0.15%
2023/06/08	3	23.08	3	22.80	22.55	0	645	0.00%
2023/06/06	0	0.00	1	22.25	22.20	-1	616	-0.16%
2023/06/05	5	21.97	5	21.96	21.90	0	603	0.00%
2023/06/01	0	0.00	1	21.00	21.00	-1	588	-0.17%
2023/05/31	1	20.80	0	0.00	20.85	1	587	0.17%
2023/05/30	10	20.90	0	0.00	20.75	10	585	1.71%
2023/05/29	0	0.00	13	20.82	20.90	-13	584	-2.23%
2023/05/26	3	20.82	0	0.00	20.75	3	582	0.52%
2023/05/25	4	21.18	3	21.38	21.20	1	577	0.17%
2023/05/23	0	0.00	9	21.57	21.95	-9	565	-1.59%
2023/05/22	5	21.00	1	20.95	21.00	4	553	0.72%
2023/05/19	4	20.73	0	0.00	20.75	4	550	0.73%
2023/05/18	6	20.86	0	0.00	20.90	6	544	1.10%
2023/05/17	1	20.85	4	21.04	20.95	-3	540	-0.56%
2023/05/16	0	0.00	2	21.03	21.00	-2	533	-0.37%
2023/05/15	4	20.74	0	0.00	20.70	4	529	0.76%
2023/05/12	7	21.14	2	21.30	21.30	5	519	0.96%
2023/05/11	10	21.79	2	21.98	21.80	8	512	1.56%
2023/05/09	12	21.68	2	21.90	21.30	10	494	2.02%
2023/05/08	3	22.38	10	22.44	22.25	-7	475	-1.47%
2023/05/05	13	23.27	0	22.85	22.75	13	460	2.82%
2023/05/04	14	23.07	24	23.48	23.85	-10	419	-2.38%
2023/05/03	10	22.15	4	21.59	22.30	6	340	1.76%
2023/05/02	1	20.50	6	20.53	20.60	-5	303	-1.65%
2023/04/28	6	21.90	4	22.31	21.30	2	282	0.70%
2023/04/27	1	20.95	6	19.93	21.05	-5	230	-2.17%
2023/04/26	17	19.21	0	0.00	19.15	17	192	8.84%
2023/04/25	7	19.60	3	19.55	19.40	4	188	2.12%
2023/04/24	5	19.70	2	19.95	19.75	3	178	1.68%
2023/04/21	1	18.85	0	0.00	18.85	1	170	0.59%
2023/04/20	0	0.00	1	19.20	19.20	-1	168	-0.59%
2023/04/19	1	19.35	0	0.00	19.35	1	169	0.59%
2023/04/13	0	0.00	3	19.45	19.45	-3	164	-1.83%
2023/04/11	2	19.10	0	0.00	19.10	2	158	1.26%
2023/04/10	0	19.20	0	0.00	19.10	0	159	0.01%
2023/03/28	0	0.00	1	18.75	18.75	-1	173	-0.58%
2023/03/24	0	0.00	3	18.85	18.90	-3	178	-1.68%
2023/03/23	0	0.00	2	18.70	18.65	-2	179	-1.12%
2023/03/22	0	0.00	3	18.68	18.70	-3	184	-1.62%
2023/03/21	0	0.00	3	18.57	18.65	-3	197	-1.52%
2023/03/20	0	18.40	0	0.00	18.35	0	204	0.00%
2023/03/17	2	18.25	0	0.00	18.35	2	205	0.97%
2023/03/16	2	18.45	0	0.00	18.25	2	202	0.99%
2023/03/15	3	18.87	2	18.90	18.75	1	200	0.50%
2023/03/14	1	18.91	0	0.00	18.90	1	204	0.51%
2023/03/13	2.6	19.01	2	19.13	19.05	0.6	205	0.27%
2023/03/10	3	19.24	2	19.53	19.35	1	206	0.50%
2023/03/09	0	19.65	0.1	20.20	19.75	0	204	-0.02%
2023/03/08	1	19.45	0	0.00	19.50	1	200	0.50%
2023/03/07	0.2	19.70	1	19.60	19.60	-0.8	199	-0.40%
2023/03/06	0	0.00	1	19.65	19.65	-1	198	-0.50%
2023/03/03	0	0.00	1	19.45	19.50	-1	203	-0.49%
2023/03/01	0.1	19.42	0	0.00	19.30	0.1	206	0.03%
2023/02/24	0	19.50	0	0.00	19.45	0	205	0.02%
2023/02/23	0.1	19.50	1	19.45	19.45	-0.9	206	-0.44%
2023/02/22	1	19.20	0	0.00	19.25	1	207	0.50%
2023/02/17	0	0.00	1	19.40	19.45	-1	213	-0.47%
2023/02/15	2	19.23	2	19.53	19.25	0	215	0.00%
2023/02/13	2	19.13	3	19.17	19.20	-1	213	-0.45%
2023/02/10	1	19.30	1	19.25	19.35	0	213	0.00%
2023/02/08	0	0.00	3	19.45	19.45	-3	210	-1.42%
2023/02/06	0	0.00	1	19.65	19.60	-1	208	-0.48%
2023/02/03	0	0.00	1	19.60	19.45	-1	206	-0.48%
2023/02/02	1	19.50	3	19.35	19.45	-2	204	-0.98%
2023/01/17	0	0.00	9	18.96	19.00	-9	200	-4.50%
2023/01/16	0	0.00	4	18.55	18.70	-4	198	-2.02%
2023/01/13	0	0.00	5	18.60	18.70	-5	197	-2.53%
2023/01/12	1	18.56	2	18.50	18.55	-1	199	-0.48%
2023/01/11	1	18.85	0	0.00	18.80	1	200	0.50%
2023/01/10	1	18.95	0	0.00	18.90	1	200	0.50%
2023/01/09	3	19.03	1	19.40	19.10	2	201	1.01%
2023/01/06	2	18.80	2	18.85	19.00	0	199	0.00%
2023/01/05	0	0.00	4	18.99	18.85	-4	203	-1.97%
2023/01/04	3	18.80	0	0.00	18.95	3	203	1.47%
2023/01/03	2	18.93	0	0.00	19.10	2	204	0.98%
2022/12/29	4	19.00	0	0.00	19.00	4	204	1.95%
2022/12/28	2	19.23	0	0.00	19.20	2	204	0.98%
2022/12/26	0	0.00	2	19.60	19.90	-2	203	-0.98%
2022/12/23	1	19.10	0	0.00	19.05	1	197	0.51%
2022/12/22	2	19.00	0	0.00	19.10	2	198	1.01%
2022/12/21	2	19.00	0	0.00	19.00	2	201	0.99%
2022/12/20	1	19.25	0	0.00	18.90	1	201	0.50%
2022/12/15	0	0.00	11	20.02	20.00	-11	202	-5.43%
2022/12/14	1	19.75	0	0.00	20.15	1	202	0.49%
2022/12/13	2	20.33	0	0.00	20.20	2	198	1.01%
2022/12/09	4	19.15	0	0.00	19.20	4	180	2.22%
2022/12/07	6	19.00	0	0.00	19.05	6	186	3.22%
2022/12/06	0	0.00	1	18.90	18.80	-1	186	-0.54%
2022/12/05	0	0.00	2	19.00	19.00	-2	187	-1.07%
2022/12/02	0	19.15	0	0.00	18.95	0	193	0.02%
2022/11/25	1	18.90	0	0.00	19.00	1	263	0.38%
2022/11/15	1	17.90	0	0.00	17.95	1	284	0.35%
2022/11/14	0	0.00	1	17.75	17.80	-1	286	-0.35%
2022/11/11	0	0.00	1	17.85	17.90	-1	294	-0.34%
2022/11/10	0	0.00	1	17.75	17.75	-1	291	-0.34%
2022/11/09	4	17.75	0	0.00	17.85	4	293	1.36%
2022/11/04	0.1	17.60	0	0.00	17.55	0.1	293	0.03%
2022/10/28	0	17.35	1	17.30	17.25	-1	298	-0.33%
2022/10/27	1	17.15	1	17.35	17.55	0	301	0.00%
2022/10/26	1	17.30	0	0.00	17.25	1	301	0.33%
2022/10/21	0	17.50	0	0.00	17.40	0	303	0.00%
2022/10/19	2	17.95	1	17.85	17.85	1	306	0.33%
2022/10/07	2	18.23	0	0.00	18.25	2	325	0.61%
2022/10/06	0	18.15	0	0.00	18.15	0	325	0.00%
2022/10/04	0	0.00	1	18.10	18.05	-1	329	-0.30%
2022/09/30	1	17.85	0	0.00	17.90	1	330	0.30%
2022/09/29	5	18.20	0	0.00	18.10	5	330	1.51%
2022/09/28	0.1	18.37	0	0.00	17.80	0.1	330	0.02%
2022/09/27	1	18.70	0	0.00	18.85	1	326	0.31%
2022/09/26	1	19.35	0	0.00	18.70	1	326	0.31%
2022/09/23	0	20.10	4	19.75	20.05	-4	325	-1.22%
2022/09/22	0	20.30	0	0.00	20.30	0	323	0.01%
2022/09/19	0	20.10	1	20.25	19.90	-1	316	-0.31%
2022/09/16	0	20.30	1	20.10	20.10	-1	315	-0.31%
2022/09/13	1	20.50	0	0.00	20.30	1	307	0.33%
2022/09/12	0	20.60	0	0.00	20.45	0	308	0.01%
2022/09/08	2	20.40	1	20.90	20.60	1	304	0.33%
2022/09/07	0	20.50	2	20.70	20.70	-2	296	-0.67%
2022/09/06	2	20.68	1	21.25	20.30	1	286	0.35%
2022/09/05	1	21.50	1	21.60	21.35	0	267	0.00%
2022/08/31	0	0.00	4	20.20	20.40	-4	229	-1.74%
2022/08/30	2	19.45	0	0.00	19.45	2	217	0.92%
2022/08/25	1	19.55	3	19.80	19.55	-2	214	-0.93%
2022/08/24	2	19.75	0	0.00	19.65	2	212	0.94%
2022/08/23	3	20.00	1	20.00	19.85	2	206	0.97%
2022/08/19	0	0.00	3	19.15	19.10	-3	188	-1.59%
2022/08/18	3	19.15	1	19.15	19.20	2	187	1.07%
2022/08/17	2	18.58	1	18.60	18.50	1	179	0.56%
2022/08/16	8	18.63	0	0.00	18.60	8	183	4.37%
2022/08/09	1	17.95	0	0.00	18.25	1	187	0.53%
2022/08/08	0	0.00	3	18.05	18.05	-3	188	-1.59%
2022/08/02	1	18.35	0	0.00	18.30	1	200	0.50%
2022/07/22	1	19.20	0	0.00	19.20	1	219	0.46%
2022/07/21	1	18.65	1	19.45	19.25	0	224	0.00%
2022/07/18	0	0.00	1	17.90	18.00	-1	243	-0.41%
2022/07/15	0	0.00	3	17.65	17.75	-3	255	-1.18%
2022/07/13	0	0.00	3	17.58	17.55	-3	263	-1.14%
2022/07/08	3	17.65	0	0.00	17.75	3	282	1.06%
2022/07/07	0	0.00	2	17.70	17.70	-2	281	-0.71%
2022/07/05	2	18.05	0	0.00	17.90	2	286	0.70%
2022/07/01	2	17.90	0	0.00	17.65	2	308	0.65%
2022/06/29	0	19.00	0	0.00	19.00	0	306	0.00%
2022/06/28	0	0.00	1	18.95	18.95	-1	305	-0.33%
2022/06/27	1	19.20	0	0.00	19.20	1	306	0.33%
2022/06/23	0	0.00	22	18.61	18.60	-22	305	-7.19%
2022/06/22	0	0.00	1	18.90	18.60	-1	307	-0.33%
2022/06/20	0	0.00	3	18.97	18.60	-3	310	-0.97%
2022/06/16	1	19.40	0	0.00	19.30	1	308	0.32%
2022/06/15	1	19.30	0	0.00	19.45	1	310	0.32%
2022/06/14	1	19.05	0	0.00	19.25	1	311	0.32%
2022/06/09	0	0.00	1	19.75	19.75	-1	311	-0.32%
2022/06/08	0	20.05	0	0.00	19.70	0	312	0.00%
2022/06/07	0	0.00	1	19.80	19.70	-1	313	-0.32%
2022/05/25	0	0.00	1	19.90	19.85	-1	354	-0.28%
2022/05/23	0	0.00	1	20.20	19.85	-1	358	-0.28%
2022/05/19	0	0.00	7	19.30	19.30	-7	368	-1.90%
2022/05/17	0	19.35	0	0.00	19.20	0	368	0.00%
2022/05/13	2	19.10	0	0.00	19.30	2	368	0.54%
2022/05/12	2	19.38	0	0.00	19.05	2	369	0.54%
2022/05/11	0	0.00	2	20.00	20.00	-2	366	-0.55%
2022/05/06	1	20.80	0	0.00	20.60	1	371	0.27%
2022/05/04	3	21.23	0	0.00	20.85	3	373	0.80%
2022/05/03	0	0.00	13	21.50	21.40	-13	370	-3.51%
2022/04/27	1	20.05	2	20.30	20.40	-1	367	-0.27%
2022/04/26	1	20.85	0	0.00	20.55	1	362	0.28%
2022/04/25	12	21.44	0	0.00	21.15	12	356	3.36%
2022/04/22	5	21.90	1	22.10	22.10	4	349	1.15%
2022/04/21	0	0.00	2	21.75	21.75	-2	338	-0.59%
2022/04/19	4	21.28	0	0.00	21.15	4	329	1.22%
2022/04/18	1	21.50	7	21.61	21.70	-6	332	-1.80%
2022/04/13	1	20.30	5	20.25	20.30	-4	337	-1.19%
2022/04/07	0	0.00	2	21.05	20.75	-2	345	-0.58%
2022/03/22	0	20.80	1	20.45	20.50	-1	359	-0.28%
2022/03/18	0	0.00	1	20.55	20.55	-1	366	-0.27%
2022/03/14	0	20.50	0	0.00	20.30	0	385	0.00%
2022/03/08	0	0.00	2	20.23	20.00	-2	431	-0.46%
2022/03/07	1	20.45	0	0.00	20.45	1	431	0.23%
2022/03/04	1	21.15	0	0.00	21.20	1	441	0.23%
2022/03/03	0	0.00	2	21.60	21.45	-2	456	-0.44%
2022/03/02	5	21.52	3	22.10	21.30	2	471	0.42%
2022/03/01	0	0.00	1	21.90	21.90	-1	483	-0.21%
2022/02/25	2	20.63	0	0.00	20.75	2	519	0.39%
2022/02/24	1	20.55	0	0.00	20.50	1	522	0.19%
2022/02/22	4	21.70	2	21.60	21.60	2	529	0.38%
2022/02/21	0	0.00	1	21.45	21.40	-1	540	-0.18%
2022/02/08	0	0.00	2	21.20	21.25	-2	546	-0.37%
2022/01/26	0	0.00	2	20.60	20.40	-2	571	-0.35%
2022/01/25	0	0.00	10	20.35	20.25	-10	574	-1.74%
2022/01/21	0	0.00	11	21.15	20.95	-11	574	-1.92%
2022/01/19	15	21.32	0	0.00	21.40	15	573	2.62%
2022/01/18	0	0.00	10	21.50	21.60	-10	575	-1.74%
2022/01/17	5	21.35	0	0.00	21.55	5	580	0.86%
2022/01/14	5	21.50	0	0.00	21.45	5	579	0.86%
2022/01/13	10	21.85	0	0.00	21.90	10	574	1.74%
2022/01/12	1	21.80	0	0.00	22.15	1	577	0.17%
2022/01/11	1	22.50	10	22.60	22.00	-9	576	-1.56%
2022/01/10	0	0.00	3	22.65	22.60	-3	567	-0.53%
2022/01/07	1	22.15	0	0.00	22.30	1	562	0.18%
2022/01/06	1	22.80	0	22.75	22.70	1	556	0.18%
2022/01/05	1	23.10	0	0.00	23.25	1	546	0.18%
2022/01/04	10	23.50	0	0.00	23.35	10	547	1.83%
2022/01/03	2	23.40	6	23.47	23.60	-4	543	-0.74%
2021/12/27	3	23.22	0	0.00	22.90	3	548	0.55%
2021/12/24	0	0.00	1	23.55	23.30	-1	550	-0.18%
2021/12/20	3	23.00	2	22.90	23.10	1	572	0.17%
2021/12/14	1	23.15	0	0.00	23.20	1	596	0.17%
2021/12/13	1	23.35	0	0.00	23.55	1	593	0.17%
2021/12/10	1	23.45	0	0.00	23.60	1	592	0.17%
2021/12/08	1	23.75	0	0.00	24.00	1	586	0.17%
2021/12/07	0	0.00	6	24.02	23.95	-6	579	-1.04%
2021/12/06	1	23.10	3	23.53	23.45	-2	560	-0.36%
2021/12/03	1	22.65	0	0.00	22.75	1	549	0.18%
2021/12/02	1	22.65	0	0.00	22.60	1	562	0.18%
2021/12/01	0	0.00	1	22.75	23.00	-1	556	-0.18%
2021/11/30	2	22.68	0	0.00	22.70	2	552	0.36%
2021/11/29	0	0.00	4	23.55	23.20	-4	538	-0.74%
2021/11/26	6	23.92	1	23.50	23.55	5	525	0.95%
2021/11/25	2	24.10	7	24.29	24.00	-5	510	-0.98%
2021/11/24	12	23.30	2	23.95	23.65	10	477	2.10%
2021/11/23	1	22.70	0	0.00	22.75	1	442	0.23%
2021/11/19	1	22.80	0	0.00	22.90	1	466	0.21%
2021/11/18	0	0.00	1	23.30	23.10	-1	482	-0.21%
2021/11/17	1	22.00	2	22.10	22.20	-1	463	-0.22%
2021/11/16	0	0.00	2	22.28	22.30	-2	461	-0.43%
2021/11/15	5	21.99	0	0.00	22.00	5	467	1.07%
2021/11/10	0	0.00	1	22.45	22.40	-1	478	-0.21%
2021/11/05	0	0.00	2	22.70	22.70	-2	484	-0.41%
2021/11/04	0	0.00	13	22.84	22.75	-13	484	-2.68%
2021/11/03	22	22.49	0	0.00	22.75	22	480	4.58%
2021/11/02	1	22.25	0	0.00	22.25	1	468	0.21%
2021/10/12	0	0.00	1	21.65	21.65	-1	550	-0.18%
2021/10/08	1	21.95	2	21.88	21.70	-1	552	-0.18%
2021/10/06	4	21.59	1	21.60	21.45	3	567	0.53%
2021/10/05	1	21.80	0	0.00	22.20	1	565	0.18%
2021/10/01	1	22.25	1	22.30	22.20	0	564	0.00%
2021/09/30	0	0.00	2	22.90	22.90	-2	567	-0.35%
2021/09/29	0	0.00	1	22.60	22.60	-1	566	-0.18%
2021/09/27	8	23.42	0	0.00	22.70	8	582	1.37%
2021/09/24	0	0.00	1	23.15	22.95	-1	566	-0.18%
2021/09/14	0	0.00	2	22.18	22.15	-2	560	-0.36%
2021/09/13	0	0.00	2	22.10	22.05	-2	565	-0.35%
2021/09/10	1	21.60	0	0.00	21.70	1	579	0.17%
2021/09/08	2	22.15	1	22.25	22.10	1	586	0.17%
2021/09/07	1	22.40	1	22.35	22.20	0	590	0.00%
2021/08/31	0	0.00	4	21.93	22.05	-4	644	-0.62%
2021/08/26	1	22.05	0	0.00	21.90	1	666	0.15%
2021/08/25	2	22.08	0	0.00	22.20	2	671	0.30%
2021/08/24	0	0.00	7	21.50	22.55	-7	658	-1.06%
2021/08/19	3	20.23	0	0.00	20.05	3	671	0.45%
2021/08/18	3	20.15	0	0.00	20.65	3	673	0.45%
2021/08/13	0	0.00	12	22.10	22.05	-12	690	-1.74%
2021/08/12	0	0.00	3	21.90	21.90	-3	696	-0.43%
2021/08/11	0	0.00	4	21.65	21.60	-4	711	-0.56%
2021/08/10	2	22.35	0	0.00	22.20	2	741	0.27%
2021/08/09	1	22.25	0.1	22.75	22.15	0.9	764	0.12%
2021/08/05	2	22.95	6	23.08	22.75	-4	814	-0.49%
2021/08/04	2	23.50	2	23.30	23.35	0	838	0.00%
2021/08/03	22.1	23.92	32	24.05	23.85	-9.9	840	-1.18%
2021/08/02	2	22.45	0	0.00	22.35	2	813	0.25%
2021/07/29	0	0.00	9	22.40	22.35	-9	828	-1.09%
2021/07/28	0	0.00	20	22.06	21.95	-20	831	-2.41%
2021/07/27	1	22.30	20	22.40	22.15	-19	850	-2.23%
2021/07/26	3	22.52	0	0.00	22.45	3	864	0.35%
2021/07/22	2	22.78	25	22.51	22.45	-23	882	-2.61%
2021/07/20	0	0.00	20	23.52	22.95	-20	897	-2.23%
2021/07/16	0	0.00	14	23.24	23.00	-14	908	-1.54%
2021/07/15	5	23.00	0	0.00	23.00	5	925	0.54%
2021/07/14	2	22.90	1	22.95	22.70	1	940	0.11%
2021/07/13	5	23.80	0	0.00	23.25	5	944	0.53%
2021/07/05	0	0.00	1	24.30	24.20	-1	1,080	-0.09%
2021/07/01	2	23.80	0	0.00	23.75	2	1,098	0.18%
2021/06/29	0	0.00	7	24.24	24.10	-7	1,113	-0.63%
2021/06/25	0	0.00	1	24.00	23.95	-1	1,119	-0.09%
2021/06/24	2	23.93	1	23.85	23.90	1	1,129	0.09%
2021/06/21	1	24.00	2	24.45	24.00	-1	1,151	-0.09%
2021/06/18	20	24.65	0	0.00	24.55	20	1,162	1.72%
2021/06/16	1	24.80	119	24.95	24.70	-118	1,173	-10.05%	大賣/鉅額交易
2021/06/15	20	25.10	0	0.00	25.05	20	1,181	1.69%
2021/06/11	3	25.95	3	25.35	25.35	0	1,244	0.00%
2021/06/10	0	0.00	110	25.62	25.55	-110	1,234	-8.91%	大賣/鉅額交易
2021/06/09	20	24.95	1	24.95	24.85	19	1,221	1.56%
2021/06/08	0	0.00	20	25.20	25.05	-20	1,227	-1.63%
2021/06/07	1	25.65	21	25.49	25.30	-20	1,233	-1.62%
2021/06/01	22	24.96	11	24.99	24.95	11	1,335	0.82%
2021/05/31	1	25.50	0	0.00	25.30	1	1,338	0.07%
2021/05/28	4	26.29	24	25.93	25.85	-20	1,345	-1.49%
2021/05/27	10	25.70	5	26.04	26.05	5	1,357	0.37%
2021/05/26	0	0.00	2	25.65	25.70	-2	1,365	-0.15%
2021/05/25	3	25.32	23	25.77	25.30	-20	1,415	-1.41%
2021/05/24	1	25.35	0	0.00	25.15	1	1,456	0.07%
2021/05/21	2	24.75	0	0.00	24.85	2	1,538	0.13%
2021/05/20	12	25.11	3	25.07	24.80	9	1,702	0.53%
2021/05/19	25	25.22	1	25.70	25.40	24	1,762	1.36%
2021/05/18	12	25.25	9	25.70	26.00	3	1,775	0.17%
2021/05/17	4	25.76	6	25.49	24.30	-2	1,762	-0.11%
2021/05/14	51	26.41	3	26.17	25.60	48	1,761	2.72%
2021/05/13	2	26.35	18	27.11	26.90	-16	1,766	-0.91%
2021/05/12	11	25.98	5	26.51	25.60	6	1,818	0.33%
2021/05/11	2	25.65	6	26.13	25.80	-4	1,793	-0.22%
2021/05/10	2	26.90	0	0.00	26.50	2	1,791	0.11%
2021/05/07	17	26.49	0	0.00	26.50	17	1,795	0.95%
2021/05/06	17	27.09	26	27.06	26.40	-9	1,800	-0.50%
2021/05/05	20	25.70	0	0.00	25.85	20	1,799	1.11%
2021/05/04	5	25.76	6	25.79	26.00	-1	1,853	-0.05%
2021/05/03	0	0.00	1	27.70	27.30	-1	1,864	-0.05%
2021/04/29	24	27.23	0	0.00	27.20	24	1,853	1.29%
2021/04/28	1	27.35	0	0.00	27.45	1	1,853	0.05%
2021/04/27	20	27.35	23	27.67	27.55	-3	1,853	-0.16%
2021/04/26	7	27.08	0	0.00	27.30	7	1,850	0.38%
2021/04/23	22	27.14	98	27.25	27.05	-76	1,854	-4.10%
2021/04/22	12.3	27.14	0	0.00	27.25	12.3	1,862	0.66%
2021/04/20	0	0.00	3	27.97	27.90	-3	1,848	-0.16%
2021/04/19	2	27.60	5	27.64	27.65	-3	1,850	-0.16%
2021/04/16	0	0.00	4	27.39	27.50	-4	1,868	-0.21%
2021/04/15	0	0.00	0.1	27.25	27.25	-0.1	1,965	0.00%
2021/04/14	2	26.78	15	27.32	27.05	-13	2,009	-0.65%
2021/04/13	9	28.53	2	28.40	27.95	7	1,999	0.35%
2021/04/12	13	28.87	3	28.73	29.05	10	1,965	0.51%
2021/04/09	0	0.00	2	27.63	27.75	-2	1,910	-0.10%
2021/04/07	1	27.25	2	27.30	27.30	-1	1,911	-0.05%
2021/04/06	100	27.80	0	0.00	27.75	100	1,887	5.30%
2021/03/31	2.8	27.70	0	0.00	27.70	2.8	1,869	0.15%
2021/03/30	102.3	28.00	0	0.00	27.75	102.3	1,869	5.47%	大買/鉅額交易
2021/03/29	0	0.00	8	27.78	27.90	-8	1,871	-0.43%
2021/03/26	5	27.35	0	0.00	27.30	5	1,871	0.27%
2021/03/25	1	27.65	0	0.00	27.45	1	1,870	0.05%
2021/03/24	1	27.80	11	28.11	28.10	-10	1,865	-0.54%
2021/03/23	0	0.00	1	27.20	27.95	-1	1,847	-0.05%
2021/03/22	1	27.25	1	27.25	27.30	0	1,827	0.00%
2021/03/19	10	27.30	1	27.35	27.30	9	1,823	0.49%
2021/03/18	1	27.30	0	0.00	27.15	1	1,810	0.06%
2021/03/17	9	27.34	0	0.00	27.15	9	1,795	0.50%
2021/03/16	4	28.40	0	0.00	28.40	4	1,724	0.23%
2021/03/15	11	28.75	0.2	28.20	28.60	10.8	1,716	0.63%
2021/03/12	0	0.00	70	28.16	28.15	-70	1,708	-4.10%
2021/03/11	6	28.58	1	28.70	28.35	5	1,705	0.29%
2021/03/10	0	0.00	1	28.75	28.60	-1	1,694	-0.06%
2021/03/09	0	0.00	10	29.25	28.90	-10	1,683	-0.59%
2021/03/08	6	29.22	10	29.25	29.00	-4	1,661	-0.24%
2021/03/05	7	28.39	5.2	29.19	30.10	1.9	1,630	0.11%
2021/03/04	55	28.38	0	0.00	28.10	55	1,580	3.48%
2021/03/03	2	27.80	0	0.00	28.10	2	1,571	0.13%
2021/03/02	4	28.44	0	0.00	28.10	4	1,556	0.26%
2021/02/26	3	29.13	0	0.00	28.95	3	1,534	0.20%
2021/02/25	13.1	29.59	4	30.09	29.55	9.1	1,510	0.60%
2021/02/24	3	30.03	15	28.90	30.30	-12	1,455	-0.82%
2021/02/23	16.1	29.10	2	29.88	29.00	14.1	1,398	1.00%
2021/02/22	18.1	30.81	8	30.24	30.80	10.1	1,311	0.77%
2021/02/19	13	26.21	19	27.19	28.15	-6	1,148	-0.52%
2021/02/17	0	0.00	23.2	25.53	24.75	-23.2	1,059	-2.19%
2021/02/05	3	24.15	0	0.00	24.15	3	1,038	0.29%
2021/02/04	0	0.00	2	23.98	23.85	-2	1,023	-0.20%
2021/02/03	155	23.53	2	23.55	23.60	153	997	15.34%	大買/鉅額交易
2021/02/01	0	0.00	2	24.50	24.50	-2	903	-0.22%
2021/01/26	12	27.08	21.1	26.96	27.00	-9.1	868	-1.04%
2021/01/20	0	0.00	2	24.40	23.95	-2	768	-0.26%
2021/01/19	0	0.00	3	25.00	24.95	-3	758	-0.40%
2021/01/15	15	25.83	5.3	26.57	25.30	9.7	751	1.29%
2021/01/14	12	26.97	0	0.00	26.85	12	744	1.61%
2021/01/13	0	0.00	1	27.50	27.40	-1	736	-0.14%
2021/01/12	1	28.10	0	0.00	28.25	1	729	0.14%
2021/01/11	0	0.00	1	27.65	27.30	-1	709	-0.14%
2021/01/08	16	29.07	115	30.85	28.55	-99	678	-14.59%	大賣/
2021/01/07	114	27.62	1	28.10	28.10	113	579	19.50%	大買/鉅額交易
2021/01/05	0	0.00	1	25.45	25.35	-1	525	-0.19%
2020/12/30	1	25.20	0	0.00	25.20	1	503	0.20%
2020/12/28	0	0.00	1	24.30	24.25	-1	489	-0.20%
2020/12/24	0	0.00	1	24.70	24.50	-1	496	-0.20%
2020/12/22	1	25.20	9	24.89	25.20	-8	498	-1.60%
2020/12/16	2	23.70	0	0.00	23.70	2	494	0.40%
2020/12/11	2	23.30	0	0.00	23.25	2	518	0.39%
2020/12/10	11	23.42	0	0.00	23.40	11	520	2.11%
2020/12/08	0	0.00	15	23.40	23.50	-15	549	-2.73%
2020/12/07	1.1	23.42	1	23.45	23.40	0.1	591	0.01%
2020/12/02	5	24.50	2	24.50	24.50	3	645	0.46%
2020/12/01	0	0.00	1	24.70	24.75	-1	654	-0.15%
2020/11/30	7	24.51	11	24.32	24.60	-4	657	-0.61%
2020/11/26	10	23.55	0	0.00	23.70	10	665	1.50%
2020/11/24	4	23.98	0	0.00	24.05	4	674	0.59%
2020/11/23	3	24.35	1	24.40	24.40	2	684	0.29%
2020/11/20	0	0.00	10	24.70	24.75	-10	701	-1.43%
2020/11/19	1	24.40	11	24.32	24.50	-10	703	-1.42%
2020/11/18	0	0.00	1	23.70	24.00	-1	707	-0.14%
2020/11/17	13	23.49	0	0.00	23.40	13	714	1.82%
2020/11/16	1	23.70	0	0.00	23.85	1	743	0.13%
2020/11/13	10	24.00	0	0.00	23.75	10	761	1.31%
2020/11/10	0	0.00	10	25.30	25.10	-10	807	-1.24%
2020/11/03	0	0.00	4	24.84	24.80	-4	979	-0.41%
2020/11/02	1	24.80	0	0.00	24.70	1	1,041	0.10%
2020/10/30	10	25.20	0	0.00	25.10	10	1,128	0.89%
2020/10/29	0	25.40	0	0.00	25.40	0	1,180	0.00%
2020/10/27	0	0.00	1	25.85	25.90	-1	1,269	-0.08%
2020/10/26	0	0.00	10	26.35	26.00	-10	1,325	-0.75%
2020/10/22	0	0.00	10	25.80	26.10	-10	1,468	-0.68%
2020/10/20	10	25.54	0	0.00	25.55	10	1,609	0.62%
2020/10/15	2	25.25	0	0.00	25.20	2	1,813	0.11%
2020/10/13	0	0.00	2	25.95	25.90	-2	2,239	-0.09%
2020/10/08	10	25.45	0	0.00	25.35	10	2,568	0.39%
2020/09/29	3	25.83	0	0.00	25.30	3	3,363	0.09%
2020/09/28	3	25.80	0	0.00	25.85	3	3,399	0.09%
2020/09/24	4	26.81	0	0.00	26.70	4	3,493	0.11%
2020/09/23	0	0.00	1	27.55	27.55	-1	3,525	-0.03%
2020/09/22	13	27.75	0	0.00	27.80	13	3,556	0.37%
2020/09/21	0	0.00	5	28.00	28.10	-5	3,579	-0.14%
2020/09/18	0	0.00	2	28.35	27.90	-2	3,627	-0.06%
2020/09/17	0	0.00	1	28.10	28.15	-1	3,708	-0.03%
2020/09/16	1	28.50	5	29.06	28.25	-4	3,796	-0.11%
2020/09/15	2	27.90	1	27.80	27.85	1	3,877	0.03%
2020/09/14	5	27.45	1	27.60	27.60	4	4,081	0.10%
2020/09/11	1	28.55	0	0.00	27.95	1	4,168	0.02%
2020/09/10	15	29.45	2	29.45	29.25	13	4,264	0.30%
2020/09/08	0	0.00	22	28.30	28.85	-22	4,419	-0.50%
2020/09/07	1	27.70	10	27.60	27.10	-9	4,470	-0.20%
2020/09/03	11	27.10	0	0.00	27.05	11	4,533	0.24%
2020/09/02	2	27.20	0	0.00	27.35	2	4,537	0.04%
2020/08/31	2	27.90	0	0.00	27.85	2	4,526	0.04%
2020/08/27	10	28.05	0	0.00	28.15	10	4,515	0.22%
2020/08/26	1	28.75	7	28.54	28.75	-6	4,510	-0.13%
2020/08/24	2	27.40	0	0.00	27.40	2	4,496	0.04%
2020/08/21	1	27.50	0	0.00	27.35	1	4,504	0.02%
2020/08/20	1	27.10	5	26.95	27.20	-4	4,525	-0.09%
2020/08/19	2	29.45	8	29.32	28.85	-6	4,572	-0.13%
2020/08/18	0	0.00	11	29.56	29.45	-11	4,595	-0.24%
2020/08/17	10	28.93	0	0.00	28.75	10	4,579	0.22%
2020/08/14	1	29.10	2	29.33	29.30	-1	4,563	-0.02%
2020/08/13	8	29.75	8	29.00	29.00	0	4,550	0.00%
2020/08/12	8	27.60	0	0.00	29.95	8	4,528	0.18%
2020/08/11	0	0.00	1	30.65	30.50	-1	4,492	-0.02%
2020/08/10	1	32.70	2	32.20	31.85	-1	4,457	-0.02%
2020/08/07	13	32.52	11	32.58	32.25	2	4,438	0.05%
2020/08/06	12	33.55	0	0.00	33.10	12	4,409	0.27%
2020/08/05	21	34.05	12	34.13	34.20	9	4,353	0.21%
2020/08/04	8	32.81	11	32.05	32.05	-3	4,274	-0.07%
2020/08/03	5	31.58	1	32.50	32.30	4	4,240	0.09%
2020/07/31	1	30.80	6	30.32	30.25	-5	4,199	-0.12%
2020/07/30	3	31.05	0	0.00	30.50	3	4,228	0.07%
2020/07/29	7	29.33	14	30.49	30.90	-7	4,188	-0.17%
2020/07/28	1	27.30	4	28.30	28.10	-3	4,128	-0.07%
2020/07/27	14	28.96	2	29.20	29.00	12	4,071	0.29%
2020/07/24	0	0.00	2	32.28	31.85	-2	4,035	-0.05%
2020/07/23	11	34.07	3	33.87	33.65	8	3,981	0.20%
2020/07/22	1	35.80	1	34.55	35.10	0	3,917	0.00%
2020/07/21	8	35.13	14	35.63	34.00	-6	3,852	-0.16%
2020/07/20	15	33.75	53	33.17	34.60	-38	3,778	-1.01%
2020/07/17	31	38.76	5	39.27	36.20	26	3,633	0.72%
2020/07/16	5	38.06	4	38.60	38.60	1	3,368	0.03%
2020/07/15	2	34.05	12	34.05	35.10	-10	3,179	-0.31%
2020/07/14	34	31.85	22	31.88	31.95	12	3,092	0.39%
2020/07/13	9	37.16	28	35.37	34.35	-19	3,001	-0.63%
2020/07/10	21	35.81	20	34.62	36.55	1	2,814	0.04%
2020/07/09	6	33.25	150	33.25	33.25	-144	2,478	-5.81%	大賣/鉅額交易
2020/07/08	153	29.53	24	29.30	30.25	129	2,439	5.29%	大買/鉅額交易
2020/07/07	6	28.12	2	27.65	27.50	4	2,338	0.17%
2020/07/06	17	28.03	1	27.45	27.45	16	2,295	0.70%
2020/07/03	20	27.00	6	27.33	26.75	14	2,244	0.62%
2020/07/02	1	28.65	1	28.25	27.90	0	2,183	0.00%
2020/07/01	2	27.90	1	28.00	27.95	1	2,142	0.05%
2020/06/30	0	0.00	2	28.25	28.20	-2	2,108	-0.09%
2020/06/29	4	27.90	4	28.70	28.10	0	2,081	0.00%
2020/06/24	10	28.09	21	28.36	27.95	-11	2,027	-0.54%
2020/06/23	29	29.68	9	29.83	29.50	20	1,942	1.03%
2020/06/22	2	29.03	11	29.77	29.50	-9	1,851	-0.49%
2020/06/19	11	29.80	40	28.96	28.75	-29	1,751	-1.66%
2020/06/18	0	0.00	3	29.00	29.00	-3	1,544	-0.19%
2020/06/17	4	25.54	17	26.33	26.40	-13	1,450	-0.90%
2020/06/16	4	24.83	6	24.29	24.00	-2	1,336	-0.15%
2020/06/15	10	24.41	17	24.80	24.95	-7	1,268	-0.55%
2020/06/12	8	22.60	7	22.54	23.10	1	1,133	0.09%
2020/06/11	5	22.25	10	22.25	22.25	-5	1,045	-0.48%
2020/06/09	0	0.00	5	20.00	20.10	-5	972	-0.51%
2020/06/02	35	19.36	1	19.25	19.30	34	983	3.46%
2020/06/01	10	19.70	0	0.00	19.65	10	977	1.02%
2020/05/27	4	20.80	33	20.70	20.60	-29	963	-3.01%
2020/05/26	11	22.20	4	22.60	22.20	7	929	0.75%
2020/05/20	0	0.00	1	19.40	19.40	-1	804	-0.12%
2020/05/19	1	19.65	0	0.00	19.45	1	800	0.12%
2020/05/11	0	0.00	7	19.10	19.05	-7	748	-0.94%
2020/05/08	0	0.00	30	20.10	19.80	-30	733	-4.09%
2020/05/07	20	20.64	1	20.90	20.65	19	715	2.65%
2020/05/06	11	21.15	18	21.14	21.20	-7	693	-1.01%
2020/05/05	10	20.20	0	0.00	20.10	10	637	1.57%
2020/05/04	0	0.00	8	20.31	20.10	-8	632	-1.26%
2020/04/30	2	19.45	0	0.00	19.35	2	606	0.33%
2020/04/29	11	19.95	1	19.85	20.10	10	590	1.69%
2020/04/28	0	0.00	11	19.40	19.40	-11	544	-2.02%
2020/04/24	10	17.70	0	0.00	17.55	10	547	1.83%
2020/04/23	1	18.00	0	0.00	17.80	1	546	0.18%
2020/04/20	0	0.00	1	17.80	18.40	-1	515	-0.19%
2020/04/17	2	18.05	1	18.40	17.95	1	491	0.20%
2020/04/16	5	17.80	18	17.91	18.00	-13	442	-2.94%
2020/04/13	4	13.68	0	0.00	13.60	4	375	1.07%
2020/04/07	0	0.00	1	13.20	13.20	-1	376	-0.27%
2020/04/01	2	12.20	0	0.00	12.25	2	373	0.54%
2020/03/24	5	11.00	0	0.00	10.80	5	356	1.40%
2020/03/20	10	11.20	0	0.00	11.25	10	350	2.85%
2020/03/19	10	10.85	0	0.00	10.80	10	341	2.93%
2020/03/13	0	0.00	2	14.30	14.45	-2	318	-0.63%
2020/03/12	0	0.00	6	16.30	15.80	-6	307	-1.95%
2020/03/06	0	18.15	0	0.00	18.10	0	265	0.00%
2020/02/25	0	0.00	1	17.60	17.50	-1	239	-0.42%
2020/02/24	0	0.00	2	17.85	17.80	-2	238	-0.84%
2020/02/21	2	17.25	0	0.00	17.55	2	230	0.87%
2020/02/18	0	0.00	1	17.35	17.35	-1	226	-0.44%
2020/02/17	1	17.30	0	0.00	17.25	1	225	0.44%
2020/02/05	0	0.00	1	18.05	18.05	-1	211	-0.47%
2020/01/31	0	0.00	5	17.80	17.50	-5	188	-2.66%
2020/01/30	6	18.38	0	0.00	18.35	6	181	3.30%
2020/01/08	1	17.55	0	0.00	17.50	1	154	0.65%
2020/01/03	1	17.90	1	18.00	17.80	0	155	0.00%
2020/01/02	4	17.95	0	0.00	17.90	4	154	2.60%
2019/11/05	0	0.00	20	18.80	18.85	-20	172	-11.59%
2019/10/22	0	0.00	20	18.95	19.05	-20	235	-8.50%
2019/09/03	0	0.00	2	19.20	19.30	-2	276	-0.72%
2019/08/30	0	0.00	10	19.05	19.05	-10	278	-3.59%
2019/08/05	3	19.30	0	0.00	19.15	3	268	1.12%
2019/07/31	10	20.05	0	0.00	20.05	10	268	3.72%
2019/07/30	2	20.20	0	0.00	20.30	2	264	0.76%
2019/07/26	10	20.97	0	0.00	20.75	10	259	3.85%
2019/07/25	2	21.00	0	0.00	21.10	2	254	0.78%
2019/07/24	31	21.34	2	21.75	21.75	29	244	11.85%
2019/07/10	0	0.00	1	20.00	19.95	-1	205	-0.49%
2019/06/24	0	0.00	4	19.48	19.50	-4	205	-1.94%
2019/06/17	1	19.10	0	0.00	19.05	1	206	0.48%
2019/06/11	3	18.95	0	0.00	19.20	3	217	1.38%
2019/05/28	2	19.20	0	0.00	19.05	2	291	0.69%
2019/05/15	0	0.00	3	19.77	20.05	-3	496	-0.60%
2019/05/13	1	19.50	0	0.00	19.50	1	504	0.20%
2019/05/07	1	20.20	0	0.00	20.20	1	505	0.20%
2019/04/30	3	20.30	0	0.00	20.30	3	514	0.58%
2019/04/25	0	0.00	1	20.55	20.55	-1	508	-0.20%
2019/04/22	1	21.30	0	0.00	21.20	1	502	0.20%
2019/04/18	0	0.00	1	21.40	21.30	-1	505	-0.20%
2019/04/10	1	21.75	0	0.00	21.70	1	520	0.19%
2019/04/03	3	21.33	0	0.00	21.40	3	508	0.59%
2019/03/28	5	21.05	0	0.00	21.15	5	504	0.99%
2019/03/27	3	21.20	0	0.00	21.20	3	503	0.60%
2019/03/20	0	21.80	0	0.00	21.95	0	499	0.00%
2019/03/15	0	0.00	1	22.30	22.15	-1	491	-0.20%
2019/03/14	0	0.00	1	22.65	22.20	-1	489	-0.20%
2019/03/13	1	23.00	4	22.90	22.60	-3	487	-0.62%
2019/03/12	0	0.00	3	23.00	23.00	-3	475	-0.63%
2019/03/07	0	0.00	1	22.40	22.20	-1	450	-0.22%
2019/03/06	0	0.00	1	21.70	21.65	-1	435	-0.23%
2019/03/05	1	21.90	0	0.00	21.75	1	434	0.23%
2019/02/25	1	21.60	0	0.00	21.60	1	421	0.24%
2019/02/22	4	21.70	1	21.65	21.50	3	415	0.72%
2019/02/20	1	22.50	0	0.00	22.40	1	389	0.26%
2019/02/19	5	22.76	4	23.35	22.80	1	369	0.27%
2019/02/18	6	21.16	11	21.88	22.05	-5	302	-1.65%
2019/02/15	3	19.93	0	0.00	20.05	3	242	1.24%
2019/02/13	0	0.00	10	19.00	19.00	-10	222	-4.50%
2019/02/12	10	18.70	1	18.70	18.70	9	215	4.18%
2019/01/09	2	19.30	0	0.00	19.00	2	219	0.91%
2018/12/18	0	18.90	0	0.00	19.00	0	277	0.00%
2018/12/12	0	0.00	2	18.70	18.60	-2	284	-0.70%
2018/12/06	6	18.70	10	18.65	18.65	-4	296	-1.35%
2018/11/08	0	0.00	2	17.90	18.00	-2	312	-0.64%
2018/11/05	1	17.95	0	0.00	17.70	1	337	0.30%
2018/10/30	0	0.00	4	17.45	17.55	-4	409	-0.98%
2018/10/25	0	0.00	3	18.20	18.05	-3	419	-0.72%
2018/10/22	1	19.50	0	0.00	19.50	1	419	0.24%
2018/10/11	6	20.00	0	0.00	20.00	6	455	1.32%
2018/10/09	0	0.00	1	22.20	22.20	-1	450	-0.22%
2018/10/03	2	22.80	0	0.00	22.80	2	570	0.35%
2018/10/02	2	23.10	1	23.10	23.10	1	566	0.18%
2018/09/27	1	22.10	0	0.00	22.10	1	552	0.18%
2018/09/19	1	22.25	0	0.00	22.25	1	564	0.18%
2018/09/18	0	0.00	1	22.40	22.30	-1	567	-0.18%
2018/08/13	0	22.25	0	0.00	22.20	0	721	0.00%
2018/08/06	0	0.00	2	24.25	23.70	-2	695	-0.29%
2018/08/02	0	0.00	12	22.65	22.60	-12	655	-1.83%
2018/08/01	3	23.07	1	22.90	22.95	2	687	0.29%
2018/07/30	4	22.58	0	0.00	22.55	4	695	0.58%
2018/07/25	2	22.80	0	0.00	22.80	2	714	0.28%
2018/07/24	0	0.00	11	23.18	23.20	-11	713	-1.54%
2018/07/23	10	23.09	5	23.02	22.75	5	713	0.70%
2018/07/20	2	23.05	2	23.50	23.10	0	724	0.00%
2018/07/19	1	23.40	0	0.00	23.05	1	724	0.14%
2018/07/18	2	23.45	2	24.20	23.45	0	737	0.00%
2018/07/16	3	23.95	6	24.24	23.75	-3	760	-0.39%
2018/07/13	4	23.83	3	23.72	23.80	1	739	0.14%
2018/07/12	13	23.69	4	23.80	23.80	9	704	1.28%
2018/07/11	1	21.90	0	0.00	21.65	1	668	0.15%
2018/06/26	0	0.00	8	23.25	23.00	-8	1,143	-0.70%
2018/06/15	0	0.00	1	23.45	23.25	-1	1,155	-0.09%
2018/06/11	0	0.00	1	23.85	23.60	-1	1,200	-0.08%
2018/06/08	2	23.85	0	0.00	23.70	2	1,209	0.17%
2018/06/04	1	23.15	0	0.00	23.10	1	1,237	0.08%
2018/06/01	1	23.10	1	23.30	23.20	0	1,302	0.00%
2018/05/31	4	22.73	0	0.00	22.80	4	1,284	0.31%
2018/05/23	1	23.10	0	0.00	23.00	1	1,272	0.08%
2018/05/16	10	23.18	0	0.00	23.10	10	1,264	0.79%
2018/05/15	3	23.15	2	23.05	23.00	1	1,267	0.08%
2018/05/11	1	23.35	0	0.00	23.30	1	1,278	0.08%
2018/05/10	0	0.00	2	23.75	23.70	-2	1,272	-0.16%
2018/05/09	0	0.00	2	23.80	23.70	-2	1,265	-0.16%
2018/05/08	2	23.35	0	0.00	23.15	2	1,230	0.16%
2018/05/04	5	22.93	0	0.00	23.30	5	1,223	0.41%
2018/05/03	2	23.60	0	0.00	23.55	2	1,221	0.16%
2018/04/30	1	23.45	1	23.30	23.55	0	1,213	0.00%
2018/04/27	1	23.20	0	0.00	23.25	1	1,215	0.08%
2018/04/26	0	0.00	1	24.50	23.25	-1	1,216	-0.08%
2018/04/25	3	23.58	0	0.00	23.55	3	1,199	0.25%
2018/04/24	2	23.50	5	23.50	23.50	-3	1,197	-0.25%
2018/04/23	5	25.00	0	0.00	24.75	5	1,195	0.42%
2018/04/20	0	0.00	1	24.55	24.30	-1	1,264	-0.08%
2018/04/19	3	24.20	0	0.00	23.95	3	1,300	0.23%
2018/04/17	0	0.00	1	23.55	23.55	-1	1,285	-0.08%
2018/04/13	1	24.80	5	25.60	24.85	-4	1,263	-0.32%
2018/04/12	4	25.54	0	0.00	25.10	4	1,251	0.32%
2018/04/11	1	25.20	0	0.00	25.15	1	1,234	0.08%
2018/04/10	2	25.50	7	25.14	25.15	-5	1,214	-0.41%
2018/04/09	1	27.05	3	26.87	26.65	-2	1,146	-0.17%
2018/04/03	3	26.00	0	0.00	25.90	3	1,079	0.28%
2018/04/02	11	26.52	3	26.43	26.50	8	1,044	0.77%
2018/03/31	3	25.77	4	25.36	25.35	-1	912	-0.11%
2018/03/29	7	24.64	0	0.00	24.50	7	830	0.84%
2018/03/26	1	23.90	4	23.95	23.80	-3	770	-0.39%
2018/03/22	1	24.00	1	23.70	23.35	0	753	0.00%
2018/03/21	0	0.00	3	24.27	24.10	-3	745	-0.40%
2018/03/19	1	25.35	0	0.00	24.70	1	733	0.14%
2018/03/16	1	24.55	0	0.00	24.60	1	713	0.14%
2018/03/15	2	24.70	2	24.78	24.35	0	701	0.00%
2018/03/13	0	0.00	2	23.33	23.45	-2	652	-0.31%
2018/03/12	11	23.81	1	23.75	23.30	10	652	1.53%
2018/03/09	1	23.20	0	0.00	23.10	1	638	0.16%
2018/03/08	3	23.73	0	0.00	23.20	3	632	0.47%
2018/03/07	0	0.00	3	24.05	24.05	-3	586	-0.51%
2018/03/01	0	0.00	1	22.35	22.05	-1	513	-0.19%
2018/02/27	0	0.00	2	22.50	22.35	-2	514	-0.39%
2018/02/21	1	21.95	0	0.00	21.95	1	518	0.19%
2018/02/09	2	20.60	1	20.70	21.05	1	532	0.19%
2018/02/08	1	21.45	2	21.50	21.40	-1	530	-0.19%
2018/02/07	0	0.00	1	21.45	21.25	-1	538	-0.19%
2018/02/06	1	20.50	1	22.20	20.65	0	540	0.00%
2018/02/05	1	22.70	2	22.80	22.70	-1	527	-0.19%
2018/01/31	0	0.00	4	23.15	23.15	-4	535	-0.75%
2018/01/30	1	23.50	0	0.00	23.40	1	534	0.19%
2018/01/29	0	0.00	1	24.15	23.80	-1	529	-0.19%
2018/01/25	3	23.70	0	0.00	23.75	3	522	0.57%
2018/01/24	1	23.70	15	23.80	23.70	-14	521	-2.68%
2018/01/23	3	23.90	0	0.00	23.80	3	522	0.57%
2018/01/22	1	24.05	2	24.15	24.10	-1	519	-0.19%
2018/01/19	0	0.00	2	24.70	24.60	-2	516	-0.39%
2018/01/18	10	24.50	0	0.00	24.40	10	511	1.95%
2018/01/17	2	24.43	4	24.38	24.40	-2	511	-0.39%
2018/01/16	11	25.62	5	25.72	25.10	6	501	1.20%
2018/01/15	1	23.60	5	24.36	24.60	-4	404	-0.99%
2018/01/12	2	22.30	50	22.36	22.40	-48	351	-13.66%
2018/01/05	1	23.15	0	0.00	23.05	1	366	0.27%
2018/01/03	0	0.00	4	23.30	23.20	-4	375	-1.06%