和益 (1709)-元大-新莊券商分點個股進出

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

和益

(1709)

可現股當沖

股價
21.85
漲跌
▲0.05
漲幅
+0.23%
成交量
192張
產業
上市化學類股
202人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

和益 (1709)籌碼相關－元大-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新莊券商分點個股進出
元大-新莊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
2024/11/21	15	21.80	0	0.00	21.80	15	1,559	0.96%
2024/11/20	14	21.91	0	0.00	21.90	14	1,641	0.85%
2024/11/19	8	22.08	0	0.00	22.15	8	1,669	0.48%
2024/11/15	1	21.85	0	0.00	21.85	1	1,686	0.06%
2024/11/13	1	22.00	0	0.00	21.75	1	1,703	0.06%
2024/11/04	2	22.68	0	0.00	22.65	2	1,828	0.11%
2024/10/24	0	0.00	1	23.05	22.90	-1	2,010	-0.05%
2024/10/23	0	0.00	2	23.05	23.10	-2	2,040	-0.10%
2024/10/22	1	22.95	2	23.00	23.00	-1	2,151	-0.05%
2024/10/14	0	22.95	1	23.00	22.80	-1	3,905	-0.03%
2024/10/11	3	23.03	0.1	23.10	22.95	3	3,907	0.08%
2024/10/08	2	23.80	0.2	23.90	24.00	1.8	3,895	0.05%
2024/10/07	0	0.00	17	24.00	24.00	-17	3,954	-0.43%
2024/10/01	0.2	24.60	2	24.45	24.60	-1.8	4,026	-0.04%
2024/09/30	18	24.74	0	0.00	24.65	18	4,052	0.44%
2024/09/27	0	0.00	11.1	24.95	25.20	-11.1	4,061	-0.27%
2024/09/24	1	24.95	0.3	24.55	24.60	0.8	4,159	0.02%
2024/09/23	7	24.94	8.4	25.01	24.80	-1.4	4,651	-0.03%
2024/09/20	5.1	25.16	18	24.85	24.95	-12.9	4,866	-0.26%
2024/09/19	1	24.10	0	0.00	24.25	1	4,778	0.02%
2024/09/18	0	0.00	8	24.68	24.15	-8	4,777	-0.17%
2024/09/16	0.2	24.48	0	0.00	24.30	0.2	4,757	0.00%
2024/09/12	2.2	24.05	0	0.00	23.85	2.2	4,702	0.05%
2024/09/11	0	0.00	23	24.00	24.05	-23	4,668	-0.49%
2024/09/10	0	0.00	3	22.70	22.50	-3	4,560	-0.07%
2024/09/06	3	23.15	0	0.00	23.20	3	4,558	0.07%
2024/08/30	1	23.65	0	0.00	23.50	1	4,513	0.02%
2024/08/27	1	23.20	0	0.00	23.25	1	4,488	0.02%
2024/08/26	0	0.00	1	24.10	24.00	-1	4,476	-0.02%
2024/08/23	0	0.00	2	23.75	24.00	-2	4,452	-0.04%
2024/08/22	12	24.24	1	24.40	24.05	11	4,431	0.25%
2024/08/21	1	23.75	0	0.00	23.55	1	4,360	0.02%
2024/08/20	1	23.35	0	0.00	23.20	1	4,332	0.02%
2024/08/14	0	0.00	15	23.15	23.00	-15	4,286	-0.35%
2024/08/12	0	0.00	2	23.15	22.90	-2	4,276	-0.05%
2024/08/09	16	22.97	2	22.88	22.85	14	4,262	0.33%
2024/08/08	1	22.95	1	23.10	23.20	0	4,210	0.00%
2024/08/07	1	22.50	61.1	23.21	23.25	-60.1	4,194	-1.43%
2024/08/06	0.2	21.93	1	20.90	22.05	-0.8	4,171	-0.02%
2024/08/05	27	21.94	33	21.62	21.55	-6	4,135	-0.15%
2024/08/02	1	24.05	1	23.75	23.75	0	4,069	0.00%
2024/08/01	2.2	24.35	14	24.26	24.30	-11.8	4,045	-0.29%
2024/07/31	0.7	24.30	30	24.60	24.15	-29.3	4,019	-0.73%
2024/07/30	0	0.00	2	23.80	24.25	-2	3,994	-0.05%
2024/07/29	0	0.00	5	24.30	23.80	-5	3,976	-0.13%
2024/07/26	9	23.95	0	0.00	24.20	9	3,933	0.23%
2024/07/23	2.3	24.54	3.1	24.96	24.55	-0.8	3,902	-0.02%
2024/07/22	18	26.83	20	26.57	25.00	-2	3,783	-0.05%
2024/07/19	80	26.81	83	26.70	26.55	-3	3,508	-0.09%
2024/07/18	154	25.48	56	25.60	25.75	98	2,773	3.53%	大買/
2024/07/17	12.1	25.20	86.1	24.75	25.30	-74	2,326	-3.18%
2024/07/16	1	23.00	0	0.00	23.00	1	1,999	0.05%
2024/07/10	5	22.80	5	22.85	22.80	0	1,960	0.00%
2024/07/09	0.1	22.90	3	22.90	22.55	-3	1,946	-0.15%
2024/07/08	0.1	24.05	8	24.06	23.90	-8	1,873	-0.42%
2024/07/05	0	0.00	7	24.28	24.05	-7	1,825	-0.38%
2024/07/04	1	23.80	0	0.00	23.90	1	1,771	0.06%
2024/07/03	1	23.55	0	0.00	23.55	1	1,732	0.06%
2024/07/02	47	23.44	4	23.65	23.75	43	1,698	2.53%
2024/07/01	110	23.73	12	23.94	23.60	98	1,604	6.11%	大買/
2024/06/28	5	23.56	6	23.53	23.50	-1	1,530	-0.07%
2024/06/27	50	24.34	21	24.09	23.95	29	1,447	2.00%
2024/06/26	9	23.33	9.2	23.28	23.50	-0.2	915	-0.02%
2024/06/21	0	0.00	1	21.40	21.45	-1	540	-0.19%
2024/06/12	0	0.00	2	20.90	20.90	-2	531	-0.38%
2024/06/11	0.1	20.80	0	0.00	20.70	0.1	536	0.02%
2024/05/24	0.2	20.20	0	0.00	20.10	0.2	531	0.04%
2024/05/23	0	0.00	1	20.05	20.00	-1	547	-0.18%
2024/05/22	0.2	20.32	0	0.00	20.30	0.2	546	0.04%
2024/05/08	0.1	19.60	0	0.00	19.70	0.1	495	0.02%
2024/04/17	0	19.50	0	0.00	19.30	0	465	0.00%
2024/04/09	2	19.75	0	0.00	19.75	2	449	0.44%
2024/04/08	6	19.40	0	0.00	19.60	6	445	1.35%
2024/04/03	6	19.55	0	0.00	19.55	6	433	1.38%
2024/04/02	0	19.74	0	0.00	19.60	0	434	0.00%
2024/03/29	1	19.45	0	0.00	19.50	1	433	0.23%
2024/03/27	2	19.50	5	19.45	19.55	-3	427	-0.70%
2024/03/20	6	19.80	0	0.00	19.55	6	416	1.44%
2024/03/18	0	0.00	11	19.90	19.95	-11	399	-2.75%
2024/03/14	0.1	20.65	0	0.00	20.45	0.1	377	0.02%
2024/03/13	5	21.00	0	0.00	20.95	5	366	1.36%
2024/03/12	0	0.00	1	21.15	21.10	-1	358	-0.28%
2024/03/07	0	0.00	10	20.50	20.55	-10	336	-2.97%
2024/03/01	0	20.95	0	0.00	20.85	0	328	0.00%
2024/02/29	0	21.00	0	0.00	20.95	0	331	0.00%
2024/02/27	0	0.00	3	21.10	21.00	-3	331	-0.91%
2024/02/26	1	21.00	0	0.00	20.85	1	319	0.31%
2024/02/22	0.1	20.85	0	0.00	20.75	0.1	305	0.02%
2024/02/15	0.1	20.60	0	0.00	20.50	0.1	321	0.03%
2024/01/23	2	20.40	0	0.00	20.40	2	333	0.60%
2024/01/15	0.1	20.85	0	0.00	20.65	0.1	326	0.02%
2024/01/11	2	20.55	0	0.00	20.60	2	335	0.60%
2024/01/10	0.2	20.60	0	0.00	20.45	0.2	372	0.04%
2024/01/08	0	0.00	0.4	20.80	20.85	-0.4	370	-0.11%
2023/12/29	0.1	21.00	0	0.00	20.90	0.1	378	0.01%
2023/12/26	0.1	20.95	0	0.00	20.85	0.1	385	0.01%
2023/12/20	0.3	21.05	0	0.00	21.10	0.3	387	0.08%
2023/12/19	10	20.90	0	0.00	20.90	10	386	2.59%
2023/12/11	0.1	21.10	0	0.00	20.90	0.1	373	0.02%
2023/12/07	0.1	21.20	0	0.00	21.05	0.1	377	0.01%
2023/12/04	0.1	21.45	0	0.00	21.30	0.1	383	0.03%
2023/12/01	1	21.05	5	20.90	21.10	-4	385	-1.04%
2023/11/30	0	0.00	1	20.80	20.85	-1	383	-0.26%
2023/11/27	1	20.55	0	0.00	20.60	1	393	0.25%
2023/11/17	1	20.30	0	0.00	20.30	1	526	0.19%
2023/11/15	0	0.00	9	19.96	20.05	-9	553	-1.63%
2023/11/14	0	0.00	6.1	20.00	20.00	-6.1	558	-1.10%
2023/11/13	10	20.10	0	0.00	20.05	10	558	1.79%
2023/10/24	0.4	20.65	0	0.00	20.50	0.4	720	0.05%
2023/10/13	0	0.00	1	21.25	21.35	-1	735	-0.14%
2023/10/04	0.3	21.10	0	0.00	21.05	0.3	750	0.03%
2023/09/26	0	0.00	5	21.05	21.05	-5	773	-0.65%
2023/09/25	2	21.15	0	0.00	21.15	2	779	0.26%
2023/09/14	1	21.30	0	0.00	21.35	1	799	0.13%
2023/09/13	0	0.00	1	21.30	21.35	-1	802	-0.12%
2023/09/12	0	0.00	1.8	21.02	20.95	-1.8	809	-0.22%
2023/09/11	0	0.00	0.6	21.13	20.95	-0.6	813	-0.07%
2023/09/08	0	0.00	0.6	21.11	21.05	-0.6	825	-0.07%
2023/09/07	3	21.00	0	0.00	21.00	3	833	0.36%
2023/08/28	1	21.30	0	0.00	21.25	1	907	0.11%
2023/08/24	1	21.80	0	0.00	21.90	1	929	0.11%
2023/08/23	1	23.90	1	24.00	23.90	0	883	0.00%
2023/08/22	2	24.03	0	0.00	24.05	2	869	0.23%
2023/08/14	14	23.95	0	0.00	23.90	14	856	1.63%
2023/08/10	2	24.75	2	24.75	24.70	0	928	0.00%
2023/08/07	0	0.00	2	25.40	25.40	-2	936	-0.21%
2023/08/04	0	0.00	2	25.20	25.20	-2	966	-0.21%
2023/08/02	2	25.25	3	25.13	25.05	-1	992	-0.10%
2023/07/31	0	0.00	6	25.35	25.35	-6	1,047	-0.57%
2023/07/28	6	25.41	0	0.00	25.45	6	1,070	0.56%
2023/07/26	1	25.10	0	0.00	25.10	1	1,183	0.08%
2023/07/21	2.3	25.11	0	0.00	25.00	2.3	1,609	0.14%
2023/07/20	0	0.00	1	25.05	25.10	-1	1,727	-0.06%
2023/07/19	1	25.05	0	0.00	24.95	1	1,945	0.05%
2023/07/17	0	0.00	1	24.90	24.90	-1	1,957	-0.05%
2023/07/13	1	24.55	0	0.00	24.55	1	2,005	0.05%
2023/07/07	0	0.00	2	24.60	24.60	-2	2,100	-0.10%
2023/07/03	2	24.70	1	24.75	24.75	1	2,140	0.05%
2023/06/30	0	0.00	10	24.65	24.65	-10	2,141	-0.47%
2023/06/29	1	24.55	0	0.00	24.65	1	2,150	0.05%
2023/06/21	0	0.00	1	24.70	24.65	-1	2,200	-0.05%
2023/06/19	0	0.00	1	24.55	24.55	-1	2,247	-0.04%
2023/06/16	1	24.70	11	24.70	24.70	-10	2,306	-0.43%
2023/06/15	0	0.00	1	24.60	24.60	-1	2,328	-0.04%
2023/06/14	12.1	24.55	0	0.00	24.60	12.1	2,346	0.52%
2023/06/13	2	24.60	0	0.00	24.60	2	2,354	0.08%
2023/06/12	4	24.65	1	24.60	24.60	3	2,371	0.13%
2023/06/09	3	25.03	0	0.00	25.00	3	2,439	0.12%
2023/06/08	1	25.50	6	25.58	25.55	-5	2,487	-0.20%
2023/06/05	0	0.00	2	25.60	25.55	-2	2,651	-0.08%
2023/06/02	1	25.45	0	0.00	25.40	1	2,690	0.04%
2023/06/01	1	25.30	0	0.00	25.35	1	2,704	0.04%
2023/05/31	0	0.00	4	24.90	25.10	-4	2,717	-0.15%
2023/05/30	2	24.95	0	0.00	24.90	2	2,739	0.07%
2023/05/29	1	25.25	0	0.00	25.20	1	2,787	0.04%
2023/05/26	1	25.35	0	0.00	25.20	1	2,808	0.04%
2023/05/25	1	25.40	0	0.00	25.45	1	2,840	0.04%
2023/05/19	0	0.00	2	25.40	25.35	-2	2,966	-0.07%
2023/05/18	24	25.32	20	25.25	25.25	4	2,959	0.14%
2023/05/17	0	0.00	1	25.35	25.30	-1	2,948	-0.03%
2023/05/16	9	25.39	0	0.00	25.25	9	2,929	0.31%
2023/05/12	0	0.00	5.1	26.30	26.55	-5.1	2,825	-0.18%
2023/05/11	0	0.00	5.1	26.30	26.35	-5.1	2,819	-0.18%
2023/05/10	0	0.00	4	26.66	26.70	-4	2,800	-0.14%
2023/05/09	61.5	26.24	51	26.00	26.00	10.5	2,764	0.38%
2023/05/08	33	26.63	30	26.40	26.40	3	2,731	0.11%
2023/05/05	6	26.70	0	0.00	26.70	6	2,701	0.22%
2023/05/04	0.1	27.15	0	0.00	27.15	0.1	2,674	0.00%
2023/05/03	1	27.05	0	0.00	26.95	1	2,661	0.04%
2023/05/02	2	27.00	2	27.10	27.15	0	2,619	0.00%
2023/04/28	1	26.80	5	26.74	26.60	-4	2,540	-0.16%
2023/04/27	7	26.96	15	26.73	26.70	-8	2,473	-0.32%
2023/04/26	7	27.09	10.1	26.71	26.60	-3.1	2,232	-0.14%
2023/04/25	4	26.73	4	26.50	26.15	0	2,093	0.00%
2023/04/24	49	26.40	65	26.74	26.80	-16	1,969	-0.81%
2023/04/21	1	25.30	0	0.00	25.25	1	1,743	0.06%
2023/04/20	0	0.00	2	25.65	25.50	-2	1,724	-0.12%
2023/04/19	3	25.97	5	25.83	25.75	-2	1,712	-0.12%
2023/04/18	0	0.00	11	26.19	26.10	-11	1,687	-0.65%
2023/04/17	4	26.05	3	26.07	26.00	1	1,657	0.06%
2023/04/14	1	25.85	5.9	25.87	25.85	-4.9	1,636	-0.30%
2023/04/13	10	25.95	103.4	25.93	25.95	-93.4	1,620	-5.76%	大賣/
2023/04/12	1.9	25.57	112	25.51	25.60	-110.1	1,581	-6.96%	大賣/鉅額交易
2023/04/11	22	25.58	20	25.45	25.45	2	1,560	0.13%
2023/04/07	1	25.35	1	25.35	25.35	0	1,525	0.00%
2023/04/06	2	25.20	0	0.00	25.35	2	1,515	0.13%
2023/03/31	2	25.25	0	0.00	25.20	2	1,503	0.13%
2023/03/30	0	0.00	2	25.25	25.25	-2	1,501	-0.13%
2023/03/28	27	25.12	25	25.23	25.20	2	1,496	0.13%
2023/03/27	20	25.33	20	25.10	25.10	0	1,481	0.00%
2023/03/24	20	25.30	22	25.42	25.40	-2	1,473	-0.14%
2023/03/23	12	25.34	13	25.27	25.25	-1	1,460	-0.07%
2023/03/22	214	25.48	15	25.32	25.30	199	1,456	13.66%	大買/鉅額交易
2023/03/21	21	25.35	25	25.19	25.15	-4	1,423	-0.28%
2023/03/20	16	25.01	27	25.10	25.05	-11	1,369	-0.80%
2023/03/17	25	24.52	19	24.80	24.80	6	1,351	0.44%
2023/03/16	24	24.48	21	24.30	24.30	3	1,331	0.23%
2023/03/15	8	24.66	0	0.00	24.50	8	1,317	0.61%
2023/03/14	8	24.66	0	0.00	24.25	8	1,307	0.61%
2023/03/13	0	0.00	10	24.91	25.10	-10	1,229	-0.81%
2023/03/10	3	24.42	0	0.00	24.40	3	1,139	0.26%
2023/03/09	25	25.11	26	24.91	24.90	-1	1,129	-0.09%
2023/03/08	36	25.46	25	25.39	25.40	11	1,130	0.97%
2023/03/07	41	24.75	80	24.93	25.30	-39	1,031	-3.78%
2023/03/06	41.3	24.82	40	24.70	24.70	1.3	981	0.13%
2023/03/03	27	24.68	23	24.75	24.75	4	971	0.41%
2023/03/02	9	24.70	11	24.75	24.80	-2	953	-0.21%
2023/03/01	62	24.74	19	24.79	24.80	43	924	4.65%
2023/02/24	26	24.46	27	24.36	24.30	-1	847	-0.12%
2023/02/23	5	24.43	5	24.45	24.45	0	810	0.00%
2023/02/22	2	24.40	0	0.00	24.45	2	765	0.26%
2023/02/20	7	24.11	2	24.10	24.15	5	726	0.69%
2023/02/15	0	0.00	1	22.95	22.95	-1	696	-0.14%
2023/02/10	2	22.85	1	22.85	22.85	1	697	0.14%
2023/02/03	0	0.00	12	23.20	23.15	-12	707	-1.70%
2023/02/02	3	23.18	0	0.00	23.20	3	708	0.42%
2023/02/01	0	0.00	2	23.30	23.30	-2	705	-0.28%
2023/01/30	1	22.70	0	0.00	22.65	1	689	0.15%
2023/01/10	0	0.00	1	22.60	22.70	-1	730	-0.14%
2023/01/09	5	22.70	0	0.00	22.70	5	742	0.67%
2022/12/22	0	0.00	1	22.50	22.45	-1	856	-0.12%
2022/12/21	0	0.00	1	22.20	22.20	-1	871	-0.11%
2022/12/20	0	0.00	2	22.15	22.15	-2	879	-0.23%
2022/12/19	0	0.00	10	22.55	22.50	-10	893	-1.12%
2022/12/15	20	22.99	20	22.95	22.95	0	898	0.00%
2022/12/14	10	22.50	9	22.84	22.95	1	897	0.11%
2022/12/13	20	22.62	20	22.45	22.45	0	886	0.00%
2022/12/12	22	22.57	20	22.50	22.50	2	894	0.22%
2022/12/09	18	22.75	20	22.91	22.85	-2	896	-0.22%
2022/12/08	10	22.55	10.3	22.72	22.70	-0.3	889	-0.03%
2022/12/07	20	22.73	20	22.55	22.55	0	895	0.00%
2022/12/06	2	22.93	1	22.80	22.80	1	909	0.11%
2022/12/02	5	23.22	5	23.15	23.15	0	934	0.00%
2022/12/01	8	23.16	5	23.25	23.25	3	935	0.32%
2022/11/30	1	23.10	0	0.00	23.15	1	936	0.11%
2022/11/29	2	22.55	0	0.00	22.70	2	896	0.22%
2022/11/25	29	22.77	25	22.61	22.60	4	976	0.41%
2022/11/24	20	22.78	20	22.61	22.60	0	1,018	0.00%
2022/11/23	10	22.65	14	22.61	22.60	-4	1,051	-0.38%
2022/11/22	5	22.55	5	22.55	22.55	0	1,059	0.00%
2022/11/21	15	22.47	15	22.55	22.55	0	1,082	0.00%
2022/11/18	25	22.75	25	22.47	22.45	0	1,107	0.00%
2022/11/17	5	22.80	5	22.75	22.75	0	1,181	0.00%
2022/11/16	15	22.64	15	22.50	22.50	0	1,232	0.00%
2022/11/15	15	22.71	15	22.87	22.90	0	1,256	0.00%
2022/11/11	0	0.00	3	22.00	21.95	-3	1,250	-0.24%
2022/11/09	0	0.00	3	21.55	21.55	-3	1,268	-0.24%
2022/11/07	0	0.00	1	21.25	21.25	-1	1,320	-0.08%
2022/11/04	5	20.78	5	20.93	20.95	0	1,337	0.00%
2022/11/02	10	20.97	10	20.95	20.95	0	1,381	0.00%
2022/11/01	6	20.49	5	20.75	20.75	1	1,382	0.07%
2022/10/31	20	20.40	20	20.35	20.35	0	1,388	0.00%
2022/10/28	8	20.41	8	20.25	20.25	0	1,393	0.00%
2022/10/27	12	20.20	12	20.38	20.55	0	1,402	0.00%
2022/10/26	5	20.05	5	20.10	20.10	0	1,423	0.00%
2022/10/25	15	20.37	15	20.20	20.20	0	1,431	0.00%
2022/10/24	0	0.00	10	20.60	20.40	-10	1,429	-0.70%
2022/10/21	10	20.33	0	0.00	20.30	10	1,433	0.70%
2022/10/20	0	0.00	66	20.05	20.45	-66	1,439	-4.59%
2022/10/18	2	20.80	13	20.77	20.85	-11	1,465	-0.75%
2022/10/17	6	20.40	6	20.63	20.65	0	1,491	0.00%
2022/10/14	3	21.20	0	0.00	21.15	3	1,497	0.20%
2022/10/13	10.2	21.46	11	20.65	20.65	-0.9	1,501	-0.06%
2022/10/12	10	21.50	0	0.00	21.75	10	1,494	0.67%
2022/10/07	25	22.75	25	22.50	22.50	0	1,492	0.00%
2022/10/03	6	22.42	10	22.63	22.55	-4	1,585	-0.25%
2022/09/30	5	22.15	5	22.35	22.50	0	1,612	0.00%
2022/09/29	13	22.30	13	22.55	22.40	0	1,637	0.00%
2022/09/28	10	22.15	15	21.97	21.90	-5	1,653	-0.30%
2022/09/27	1	22.50	0	0.00	22.95	1	1,652	0.06%
2022/09/26	37	22.76	25	22.67	22.50	12	1,664	0.72%
2022/09/23	17	23.81	20	23.61	23.55	-3	1,678	-0.18%
2022/09/22	6	23.60	6	23.71	23.80	0	1,689	0.00%
2022/09/21	3	23.92	2	23.90	23.90	1	1,686	0.06%
2022/09/20	20	24.10	20	24.05	24.05	0	1,691	0.00%
2022/09/19	10	24.23	10	24.05	24.05	0	1,701	0.00%
2022/09/16	10	24.44	9	24.40	24.40	1	1,697	0.06%
2022/09/15	18	24.74	10	24.55	24.55	8	1,706	0.47%
2022/09/14	2	24.70	14	24.47	24.55	-12	1,713	-0.70%
2022/09/13	11	25.15	10	25.05	25.05	1	1,727	0.06%
2022/09/12	0	0.00	3	25.02	25.15	-3	1,754	-0.17%
2022/09/08	0	0.00	2	24.48	24.75	-2	1,762	-0.11%
2022/09/07	2	23.90	0	0.00	23.95	2	1,760	0.11%
2022/09/06	50	24.25	54	23.76	23.75	-4	1,766	-0.23%
2022/09/05	5	24.44	8	24.28	24.25	-3	1,768	-0.17%
2022/09/02	7	25.04	6	25.07	24.55	1	1,776	0.06%
2022/09/01	70	25.31	1	25.25	25.15	69	1,776	3.88%
2022/08/31	3	24.95	0	0.00	24.80	3	1,730	0.17%
2022/08/30	1	25.05	9	24.72	25.15	-8	1,683	-0.48%
2022/08/29	9	23.99	0	0.00	24.20	9	1,661	0.54%
2022/08/26	0	0.00	2	24.50	24.50	-2	1,672	-0.12%
2022/08/25	14	24.09	0	0.00	23.95	14	1,672	0.84%
2022/08/24	5	24.46	0	0.00	24.15	5	1,657	0.30%
2022/08/23	2	26.10	0	0.00	26.10	2	1,594	0.13%
2022/08/22	1	25.95	1	25.90	26.05	0	1,565	0.00%
2022/08/19	1	26.20	0	0.00	26.00	1	1,539	0.06%
2022/08/18	0	0.00	2	26.10	26.05	-2	1,524	-0.13%
2022/08/17	7	26.14	3	26.10	25.90	4	1,520	0.26%
2022/08/15	0.4	25.90	2	26.05	25.90	-1.7	1,541	-0.11%
2022/08/12	30	25.33	31	25.52	25.50	-1	1,531	-0.07%
2022/08/11	9	24.91	9	24.95	25.05	0	1,527	0.00%
2022/08/10	3	24.67	1	24.85	24.90	2	1,539	0.13%
2022/08/05	0	0.00	4	23.95	24.05	-4	1,576	-0.25%
2022/08/02	0	0.00	4	24.10	24.05	-4	1,712	-0.23%
2022/07/29	0	0.00	0.2	24.20	24.20	-0.2	1,769	-0.01%
2022/07/28	0	0.00	3	24.10	24.00	-3	1,800	-0.17%
2022/07/27	1	23.90	0	0.00	23.95	1	1,812	0.06%
2022/07/26	12	23.79	12.1	23.98	23.95	-0.1	1,838	-0.01%
2022/07/22	1	23.55	0	0.00	23.60	1	1,928	0.05%
2022/07/21	1	23.20	0	0.00	23.20	1	1,996	0.05%
2022/07/20	15	23.28	15	23.10	23.10	0	2,048	0.00%
2022/07/19	0	0.00	24	23.15	23.10	-24	2,140	-1.12%
2022/07/14	0.2	22.60	1	21.90	22.30	-0.8	2,350	-0.03%
2022/07/13	1	22.40	2	21.55	22.30	-1	2,567	-0.04%
2022/07/12	26.2	21.04	0	0.00	21.05	26.2	3,064	0.85%
2022/07/11	24	22.41	22	22.15	22.15	2	3,406	0.06%
2022/07/08	5	22.73	5	22.95	22.95	0	3,610	0.00%
2022/07/07	20	22.14	20	22.45	22.45	0	3,628	0.00%
2022/07/06	22	22.57	23	22.18	22.15	-1	3,734	-0.03%
2022/07/05	5	22.99	3	22.93	23.05	2	4,133	0.05%
2022/07/04	6	22.68	5	22.86	22.65	1	4,375	0.02%
2022/07/01	23	23.22	21	22.70	22.70	2	4,485	0.04%
2022/06/30	2	23.85	0	0.00	23.70	2	4,620	0.04%
2022/06/29	2	24.25	0	0.00	24.35	2	4,691	0.04%
2022/06/24	2	24.15	0	0.00	24.20	2	5,452	0.04%
2022/06/23	20	24.11	20	23.88	23.85	0	6,082	0.00%
2022/06/22	1	24.00	0	0.00	23.85	1	6,304	0.02%
2022/06/21	4	23.65	5	23.94	24.40	-1	6,715	-0.01%
2022/06/20	31	24.25	30	23.50	23.50	1	6,905	0.01%
2022/06/17	30	24.61	37	24.71	24.60	-7	7,264	-0.10%
2022/06/16	30.5	25.38	31	24.95	24.95	-0.5	7,883	-0.01%
2022/06/15	10	25.41	10	25.38	25.35	0	8,420	0.00%
2022/06/14	23.1	25.14	20	25.20	25.15	3.1	8,509	0.04%
2022/06/13	14	25.50	10	25.40	25.40	4	8,669	0.05%
2022/06/10	15	25.41	14	25.64	25.90	1	9,060	0.01%
2022/06/09	2	25.20	2	25.40	25.45	0	9,561	0.00%
2022/06/08	5	25.35	5	25.25	25.25	0	9,837	0.00%
2022/06/02	3	25.83	2	25.93	25.75	1	10,099	0.01%
2022/06/01	15	25.80	15	25.70	25.70	0	10,221	0.00%
2022/05/31	15	25.98	16	25.76	25.75	-1	10,444	-0.01%
2022/05/30	10	25.92	10	26.10	26.00	0	10,666	0.00%
2022/05/27	16	25.69	15	25.55	25.55	1	10,883	0.01%
2022/05/26	21	25.95	20	25.59	25.60	1	10,953	0.01%
2022/05/25	20	25.75	20	25.80	25.80	0	11,058	0.00%
2022/05/24	30	26.23	25	25.90	25.80	5	11,365	0.04%
2022/05/23	15	26.07	18	26.17	26.10	-3	11,559	-0.03%
2022/05/20	10	26.03	10	26.00	26.00	0	11,879	0.00%
2022/05/19	12	25.37	12	25.62	25.90	0	12,209	0.00%
2022/05/18	8	25.81	9	25.93	25.90	-1	12,761	-0.01%
2022/05/17	10	25.20	12	25.33	25.35	-2	13,586	-0.01%
2022/05/16	12	24.95	10	25.03	25.00	2	15,131	0.01%
2022/05/13	13	24.30	15	24.50	24.60	-2	15,854	-0.01%
2022/05/12	24	24.08	2	24.63	23.85	22	16,588	0.13%
2022/05/11	0	0.00	1	24.60	24.60	-1	16,758	-0.01%
2022/05/10	5	25.26	1	25.30	25.30	4	16,739	0.02%
2022/05/09	6	25.92	3	26.35	25.90	3	16,780	0.02%
2022/05/06	1	26.30	0	0.00	26.45	1	16,779	0.01%
2022/05/05	6	26.82	6	26.55	26.60	0	16,753	0.00%
2022/05/03	4	26.35	6	26.00	26.35	-2	16,755	-0.01%
2022/04/29	21	26.53	21	26.15	26.15	0	16,743	0.00%
2022/04/28	4	26.69	1	26.25	26.25	3	16,756	0.02%
2022/04/27	1	25.70	5	25.76	25.90	-4	16,691	-0.02%
2022/04/26	49	26.46	43	26.30	26.40	6	16,707	0.04%
2022/04/25	40	26.89	38	26.60	26.55	2	16,661	0.01%
2022/04/22	42	27.87	42	27.65	27.65	0	16,577	0.00%
2022/04/21	42	28.05	41	27.70	27.70	1	16,560	0.01%
2022/04/20	28	27.73	23	27.75	27.75	5	16,603	0.03%
2022/04/19	76.2	28.75	73	28.04	28.00	3.2	16,555	0.02%
2022/04/18	97	29.31	109	29.22	28.90	-12	16,487	-0.07%	大賣/
2022/04/15	82	28.83	81	28.82	28.90	1	16,118	0.01%
2022/04/14	79.1	28.02	91	28.46	28.80	-11.9	16,219	-0.07%
2022/04/13	41	27.73	25	27.73	27.75	16	16,489	0.10%
2022/04/12	64.1	27.93	62	27.57	27.55	2.1	16,625	0.01%
2022/04/11	108	28.81	70	28.62	28.40	38	16,622	0.23%	大買/
2022/04/08	38	28.23	42	28.33	28.25	-4	16,403	-0.02%
2022/04/07	67.2	27.83	53	27.35	27.30	14.2	16,182	0.09%
2022/04/06	23.4	28.17	36	28.33	28.30	-12.6	16,099	-0.08%
2022/04/01	67	27.60	55	27.80	27.85	12	16,022	0.07%
2022/03/31	37	28.09	48	27.72	27.70	-11	15,969	-0.07%
2022/03/30	49	28.31	29	28.06	28.05	20	15,845	0.13%
2022/03/29	61	29.30	63	28.98	28.90	-2	15,773	-0.01%
2022/03/28	52	29.11	51	29.15	29.40	1	15,449	0.01%
2022/03/25	5	28.49	8	28.47	28.35	-3	15,009	-0.02%
2022/03/24	33	28.77	15	28.77	28.15	18	14,777	0.12%
2022/03/23	23	28.29	12	28.38	28.50	11	14,377	0.08%
2022/03/22	49	28.62	42	28.75	28.80	7	14,193	0.05%
2022/03/21	64	28.52	21	28.30	27.90	43	13,795	0.31%
2022/03/18	16	28.63	37	28.80	29.00	-21	13,174	-0.16%
2022/03/17	1	26.60	4	26.98	27.00	-3	12,639	-0.02%
2022/03/16	29	26.65	32	26.54	26.30	-3	12,560	-0.02%
2022/03/15	55	27.60	51	27.24	26.55	4	12,409	0.03%
2022/03/14	21	28.72	35	28.79	28.75	-14	12,021	-0.12%
2022/03/11	10	27.51	4	27.83	27.10	6	11,531	0.05%
2022/03/10	2	26.88	6	26.88	26.90	-4	11,272	-0.04%
2022/03/09	6	26.41	4	26.45	26.40	2	11,196	0.02%
2022/03/08	8	26.46	3	26.65	25.95	5	11,164	0.04%
2022/03/07	1.2	26.37	5.4	26.31	26.30	-4.2	11,070	-0.04%
2022/03/04	9	28.12	77	28.06	27.80	-68	10,987	-0.62%
2022/03/03	111	28.21	6	28.56	27.80	105	10,798	0.97%	大買/鉅額交易
2022/03/02	15	28.12	3.6	27.96	28.00	11.4	10,618	0.11%
2022/03/01	5	28.05	1	28.30	27.90	4	10,530	0.04%
2022/02/25	1	28.10	1	28.55	27.95	0	10,541	0.00%
2022/02/24	10	28.11	3	28.55	27.70	7	10,519	0.07%
2022/02/23	5	29.35	2	29.75	29.90	3	10,238	0.03%
2022/02/22	10	29.66	9	29.72	29.00	1	10,083	0.01%
2022/02/21	21	29.35	29	29.48	29.50	-8	9,840	-0.08%
2022/02/18	63	31.08	75.9	31.34	30.65	-12.9	9,704	-0.13%
2022/02/17	72	31.40	63	31.63	32.15	9	9,224	0.10%
2022/02/16	52	29.92	51.2	29.98	30.40	0.9	8,476	0.01%
2022/02/15	110	28.07	134	28.35	28.90	-24	7,102	-0.34%	大買/大賣/
2022/02/14	24.1	25.57	27.4	26.22	26.30	-3.4	6,497	-0.05%
2022/02/11	4	25.00	12	24.68	25.10	-8	5,914	-0.14%
2022/02/09	4	24.01	27	24.20	23.95	-23	5,808	-0.40%
2022/02/08	2	23.55	0	0.00	23.55	2	5,794	0.03%
2022/01/25	11.4	22.35	1	22.25	22.25	10.4	5,837	0.18%
2022/01/24	1	23.00	7	22.65	23.00	-6	5,921	-0.10%
2022/01/21	10	23.35	1	23.20	23.15	9	5,938	0.15%
2022/01/19	7	24.77	7	24.20	24.15	0	5,936	0.00%
2022/01/18	0	0.00	2	24.45	24.55	-2	5,886	-0.03%
2022/01/17	0	0.00	3	24.55	24.50	-3	6,019	-0.05%
2022/01/14	1	24.40	0	0.00	24.40	1	6,119	0.02%
2022/01/13	12	24.30	8	24.59	24.20	4	6,230	0.06%
2022/01/12	4	24.74	6	24.30	24.50	-2	6,463	-0.03%
2022/01/11	8	24.18	19	24.32	23.95	-11	6,844	-0.16%
2022/01/10	5	25.36	1.4	25.48	25.40	3.6	6,806	0.05%
2022/01/07	56	25.84	51	26.25	26.30	5	6,851	0.07%
2022/01/06	44	25.59	63.4	25.62	25.60	-19.4	7,269	-0.27%
2022/01/05	1	24.45	10	24.65	24.60	-9	6,989	-0.13%
2022/01/04	20	24.04	7	23.97	23.85	13	6,813	0.19%
2022/01/03	2	23.83	6	23.37	24.40	-4	6,696	-0.06%
2021/12/30	0	0.00	11	23.13	23.10	-11	6,508	-0.17%
2021/12/29	2	22.93	0	0.00	23.00	2	6,492	0.03%
2021/12/28	8	23.01	8	22.99	22.95	0	6,464	0.00%
2021/12/23	14	22.54	2	22.50	22.30	12	6,423	0.19%
2021/12/22	3	22.48	2	22.43	22.45	1	6,286	0.02%
2021/12/21	18	22.49	5	22.65	22.70	13	6,233	0.21%
2021/12/16	1	21.90	2	21.98	21.95	-1	6,146	-0.02%
2021/12/10	0	0.00	81	22.03	22.15	-81	7,517	-1.08%
2021/12/09	6	21.94	0	0.00	21.85	6	7,619	0.08%
2021/12/08	3	22.15	6	22.12	22.10	-3	7,642	-0.04%
2021/12/07	1	22.20	0	0.00	22.15	1	7,624	0.01%
2021/12/06	0.5	22.50	0	0.00	22.40	0.5	7,585	0.01%
2021/12/03	0	0.00	8	22.75	22.65	-8	7,565	-0.11%
2021/12/02	2	22.80	8	22.75	22.60	-6	7,549	-0.08%
2021/12/01	0	0.00	3	23.50	23.50	-3	7,505	-0.04%
2021/11/30	24	23.67	3	23.50	23.35	21	7,488	0.28%
2021/11/29	43	23.52	23	23.69	23.70	20	7,437	0.27%
2021/11/26	22	23.68	2	23.60	23.35	20	7,391	0.27%
2021/11/25	47	24.28	27	24.82	24.15	20	7,343	0.27%
2021/11/24	20	23.68	26	24.18	24.15	-6	7,186	-0.08%
2021/11/23	20	23.85	25	24.29	23.40	-5	7,101	-0.07%
2021/11/22	0	0.00	2	23.70	23.95	-2	7,010	-0.03%
2021/11/19	21.5	23.91	12	23.76	23.60	9.5	7,026	0.13%
2021/11/18	3	24.00	1	23.80	24.25	2	6,992	0.03%
2021/11/17	5	23.82	27	23.85	24.00	-22	6,914	-0.32%
2021/11/16	3	22.85	2	22.85	22.80	1	6,720	0.01%
2021/11/15	0	0.00	2	22.75	22.80	-2	6,645	-0.03%
2021/11/12	19	22.59	14	22.90	22.90	5	6,554	0.08%
2021/11/11	23	22.05	33	22.27	22.15	-10	6,380	-0.16%
2021/11/10	25	21.67	33.2	21.76	21.80	-8.2	6,251	-0.13%
2021/11/09	13	21.13	17	21.20	21.20	-4	6,077	-0.07%
2021/11/08	0	0.00	10	20.85	20.80	-10	6,013	-0.17%
2021/11/05	3	20.82	1	20.85	20.85	2	6,017	0.03%
2021/11/04	0.2	20.60	13	20.69	20.40	-12.8	5,938	-0.22%
2021/11/03	2	20.30	0	0.00	20.35	2	5,899	0.03%
2021/11/02	10	20.25	11	20.55	20.30	-1	5,882	-0.02%
2021/11/01	32	20.41	0	0.00	20.75	32	5,837	0.55%
2021/10/27	0	0.00	15	20.60	20.70	-15	5,656	-0.27%
2021/10/26	0	0.00	5	20.80	20.75	-5	5,627	-0.09%
2021/10/25	4	21.24	4	21.10	21.10	0	5,572	0.00%
2021/10/22	5	20.73	5	21.25	20.50	0	5,447	0.00%
2021/10/21	10	21.24	9	21.44	21.50	1	5,339	0.02%
2021/10/20	31	22.07	17	22.12	21.85	14	5,212	0.27%
2021/10/19	10	21.18	27.3	21.50	21.75	-17.3	4,912	-0.35%
2021/10/18	20	20.35	11	20.65	20.70	9	4,485	0.20%
2021/10/15	37	20.51	31	20.45	20.40	6	4,393	0.14%
2021/10/14	47	21.39	60	21.86	20.30	-13	4,190	-0.31%
2021/10/13	20	20.95	28.2	20.93	20.90	-8.2	3,322	-0.25%
2021/10/04	0	0.00	1	20.00	19.75	-1	3,355	-0.03%
2021/10/01	0	0.00	2	20.20	19.90	-2	3,385	-0.06%
2021/09/30	2	20.20	2	20.75	20.45	0	3,432	0.00%
2021/09/29	0	0.00	4	20.05	20.00	-4	3,490	-0.11%
2021/09/28	0	0.00	2	20.05	19.95	-2	3,499	-0.06%
2021/09/23	19	19.82	13	19.93	19.95	6	3,817	0.16%
2021/09/22	18	21.04	14	20.36	20.15	4	3,788	0.11%
2021/09/17	14	20.37	1	20.40	20.10	13	3,133	0.41%
2021/09/16	0	0.00	29	20.68	20.80	-29	3,160	-0.92%
2021/09/15	69	21.22	38	21.08	20.60	31	3,051	1.02%
2021/09/14	10	20.11	11.2	20.54	20.65	-1.2	2,564	-0.05%
2021/09/13	0	0.00	0.2	19.60	19.70	-0.2	2,522	-0.01%
2021/09/06	1	18.80	0	0.00	18.90	1	2,748	0.04%
2021/09/03	4	19.10	1	19.10	19.10	3	2,887	0.10%
2021/08/27	2	19.20	0	0.00	19.15	2	5,041	0.04%
2021/08/23	2	20.30	2	20.30	20.30	0	5,396	0.00%
2021/08/19	5.2	19.87	0	0.00	19.90	5.2	5,366	0.10%
2021/08/17	2	20.05	0	0.00	19.90	2	5,367	0.04%
2021/08/16	0	0.00	5	20.05	20.10	-5	5,367	-0.09%
2021/08/12	0	0.00	0	20.15	20.25	0	5,357	0.00%
2021/08/11	0.1	19.90	0	19.70	19.75	0.1	5,354	0.00%
2021/08/10	2	20.75	0	0.00	20.80	2	5,321	0.04%
2021/08/09	0	0.00	3	21.05	21.00	-3	5,356	-0.06%
2021/08/02	5	21.35	5	21.25	21.20	0	5,521	0.00%
2021/07/27	0	0.00	1	21.05	21.00	-1	5,610	-0.02%
2021/07/26	0	0.00	1	21.30	21.30	-1	5,636	-0.02%
2021/07/23	1	20.75	1	20.90	21.35	0	5,684	0.00%
2021/07/22	0	0.00	4	20.65	20.70	-4	5,713	-0.07%
2021/07/21	0	0.00	96	21.09	20.90	-96	5,724	-1.68%
2021/07/19	0	0.00	10	21.50	21.45	-10	5,728	-0.17%
2021/07/16	0	0.00	1	21.45	21.40	-1	5,762	-0.02%
2021/07/15	4	20.95	1	21.10	21.25	3	5,773	0.05%
2021/07/14	4	20.50	0	20.50	20.75	4	5,775	0.07%
2021/07/13	14	20.91	0	0.00	20.60	14	5,822	0.24%
2021/07/12	0	0.00	7	21.41	21.35	-7	5,786	-0.12%
2021/07/09	0	0.00	3	21.87	21.65	-3	5,753	-0.05%
2021/07/08	1	21.50	0	0.00	21.50	1	5,767	0.02%
2021/07/07	0	0.00	5	21.35	21.35	-5	5,850	-0.09%
2021/07/06	3	21.52	0	0.00	21.85	3	5,805	0.05%
2021/07/05	8	21.26	15	21.13	21.00	-7	5,714	-0.12%
2021/07/02	1	21.70	17	21.18	21.15	-16	5,695	-0.28%
2021/07/01	27	21.80	15.1	21.53	21.60	11.9	5,641	0.21%
2021/06/30	1	20.55	1	20.80	20.90	0	5,401	0.00%
2021/06/29	9	20.93	10	20.53	20.60	-1	5,356	-0.02%
2021/06/28	3	20.97	0	0.00	21.00	3	5,325	0.06%
2021/06/25	43	21.18	45	20.94	21.00	-2	5,286	-0.04%
2021/06/24	0	0.00	0	20.56	20.60	0	5,226	0.00%
2021/06/23	22	20.76	5	20.90	20.50	17	5,229	0.33%
2021/06/22	11	20.45	5	20.80	20.95	6	5,183	0.12%
2021/06/21	0	0.00	1	20.25	20.15	-1	5,123	-0.02%
2021/06/18	41	20.35	0	0.00	20.25	41	5,127	0.80%
2021/06/17	1	20.60	6	20.66	20.80	-5	5,159	-0.10%
2021/06/16	0	0.00	41	20.31	20.30	-41	5,111	-0.80%
2021/06/15	1	21.20	27.3	21.16	20.80	-26.3	5,047	-0.52%
2021/06/11	34.3	21.00	50	20.96	20.75	-15.8	4,982	-0.32%
2021/06/10	2	20.20	1	20.05	20.60	1	4,841	0.02%
2021/06/09	8.4	20.66	1	20.55	20.55	7.4	4,749	0.15%
2021/06/08	26	21.77	28	21.78	21.65	-2	4,529	-0.04%
2021/06/07	110	23.02	29.2	23.26	22.70	80.8	4,236	1.91%	大買/
2021/06/04	3	20.67	28.8	20.82	21.50	-25.8	3,099	-0.83%
2021/06/03	0	0.00	1.2	19.45	19.55	-1.2	2,691	-0.04%
2021/06/01	0	0.00	2	19.25	19.20	-2	2,532	-0.08%
2021/05/31	3	18.55	1.2	18.68	18.90	1.8	2,405	0.07%
2021/05/24	5	17.55	0	0.00	17.55	5	2,203	0.23%
2021/05/17	0	0.00	1	16.80	16.40	-1	2,141	-0.05%
2021/05/14	1	16.70	0	0.00	16.80	1	2,091	0.05%
2021/05/13	3.1	17.09	1	17.15	16.90	2.1	2,060	0.10%
2021/05/12	0	17.70	0	0.00	17.10	0	2,013	0.00%
2021/05/11	0	0.00	0	18.65	18.25	0	1,943	0.00%
2021/05/10	0	0.00	5	18.80	18.80	-5	1,908	-0.26%
2021/05/07	0	18.45	0	0.00	18.55	0	1,882	0.00%
2021/05/06	0	0.00	12	18.45	18.65	-12	1,862	-0.64%
2021/05/05	0	0.00	6.3	18.45	18.30	-6.3	1,833	-0.34%
2021/04/29	0	0.00	1	19.05	18.95	-1	1,708	-0.06%
2021/04/28	0	0.00	23	18.83	19.10	-23	1,641	-1.40%
2021/04/26	3	18.40	3	18.40	18.45	0	1,541	0.00%
2021/04/23	3	18.40	0	0.00	18.35	3	1,523	0.20%
2021/04/22	4	18.94	11	18.80	18.45	-7	1,509	-0.46%
2021/04/21	0	0.00	0.3	18.50	18.70	-0.3	1,442	-0.02%
2021/04/20	15	18.52	8	18.40	18.50	7	1,409	0.50%
2021/04/19	1	18.55	0	0.00	18.55	1	1,393	0.07%
2021/04/16	13	18.05	2	17.90	18.05	11	1,328	0.83%
2021/04/15	1	17.70	1	17.70	17.70	0	1,295	0.00%
2021/04/14	2	17.65	0	0.00	17.40	2	1,264	0.16%
2021/04/13	30	18.46	1	17.90	18.30	29	1,180	2.46%
2021/04/09	1	17.45	0	0.00	17.35	1	1,046	0.10%
2021/04/08	12	17.25	0	0.00	17.20	12	1,089	1.10%
2021/04/07	0	0.00	1	16.85	17.05	-1	1,138	-0.09%
2021/04/01	3	16.70	0	0.00	16.75	3	1,303	0.23%
2021/03/30	0	0.00	3	16.70	16.75	-3	1,310	-0.23%
2021/03/29	10	16.80	0	0.00	16.80	10	1,301	0.77%
2021/03/26	0	0.00	38	16.70	16.65	-38	1,309	-2.90%
2021/03/25	0	0.00	9	16.42	16.50	-9	1,295	-0.69%
2021/03/24	0	0.00	10	16.25	16.25	-10	1,272	-0.79%
2021/03/23	3	16.15	0	0.00	16.15	3	1,257	0.24%
2021/03/17	1	15.00	0	0.00	15.00	1	1,188	0.08%
2021/03/08	0	0.00	12	14.80	14.70	-12	1,222	-0.98%
2021/03/03	0	0.00	10	14.65	14.60	-10	1,224	-0.82%
2021/02/24	0	0.00	3	14.75	14.60	-3	1,267	-0.24%
2021/02/23	0	0.00	7	14.75	14.70	-7	1,261	-0.55%
2021/01/28	0	0.00	1	14.05	14.15	-1	1,273	-0.08%
2021/01/25	1	14.45	6	14.36	14.35	-5	1,272	-0.39%
2021/01/20	0	0.00	2	14.30	14.20	-2	1,268	-0.16%
2021/01/18	10	14.50	5	14.40	14.45	5	1,280	0.39%
2021/01/15	0	0.00	5	14.35	14.35	-5	1,347	-0.37%
2021/01/14	10	14.65	0	0.00	14.60	10	1,360	0.74%
2021/01/13	0	0.00	1	14.70	14.70	-1	1,353	-0.07%
2021/01/12	2	14.75	1	14.65	14.60	1	1,345	0.07%
2021/01/08	1	15.15	0	0.00	15.15	1	1,306	0.08%
2021/01/06	0	0.00	1	15.30	15.05	-1	1,295	-0.08%
2021/01/05	8	15.48	0	0.00	15.65	8	1,263	0.63%
2020/12/31	22	15.69	12	15.62	15.60	10	1,236	0.81%
2020/12/30	10	16.44	1	16.30	16.30	9	1,168	0.77%
2020/12/29	15	16.86	25	16.74	17.00	-10	1,091	-0.92%
2020/12/28	0	0.00	4	15.95	16.00	-4	908	-0.44%
2020/12/25	1	15.70	0	0.00	15.70	1	874	0.11%
2020/12/24	0	0.00	1	15.55	15.70	-1	860	-0.12%
2020/12/22	1	15.60	0	0.00	15.10	1	829	0.12%
2020/12/21	5	15.38	0	0.00	15.45	5	815	0.61%
2020/12/17	0	0.00	3	15.35	15.35	-3	809	-0.37%
2020/12/14	1	15.05	0	0.00	15.00	1	744	0.13%
2020/12/11	2	15.00	0	0.00	14.90	2	738	0.27%
2020/12/09	0	0.00	2	14.75	14.70	-2	700	-0.29%
2020/12/08	0	0.00	40	14.70	14.65	-40	703	-5.68%
2020/12/07	2	14.55	0	0.00	14.60	2	700	0.29%
2020/12/04	2	14.65	0	0.00	14.50	2	702	0.28%
2020/12/03	2	14.65	4	14.70	14.65	-2	688	-0.29%
2020/12/01	0	0.00	2.1	14.75	14.75	-2.1	720	-0.29%
2020/11/26	0	0.00	1	14.70	14.65	-1	780	-0.13%
2020/11/24	0	0.00	10	14.55	14.45	-10	755	-1.32%
2020/11/19	2	14.40	0	0.00	14.35	2	745	0.27%
2020/11/18	4	14.40	0	0.00	14.40	4	764	0.52%
2020/11/17	0	0.00	0.5	14.30	14.40	-0.5	768	-0.07%
2020/11/13	5	14.40	0	0.00	14.30	5	851	0.59%
2020/10/26	40	14.48	0	0.00	14.45	40	1,377	2.90%
2020/09/30	0	0.00	3	13.55	13.45	-3	1,497	-0.20%
2020/09/28	3	13.45	0	0.00	13.45	3	1,515	0.20%
2020/09/21	0	0.00	1	14.20	14.25	-1	1,518	-0.07%
2020/09/08	0	0.00	1	14.55	14.60	-1	1,489	-0.07%
2020/09/07	1	14.75	1	14.60	14.55	0	1,488	0.00%
2020/08/31	0	0.00	1	14.15	14.25	-1	1,418	-0.07%
2020/08/28	0	0.00	10	14.15	14.10	-10	1,423	-0.70%
2020/08/24	10	14.40	7	14.26	14.45	3	1,448	0.21%
2020/08/20	0	0.00	4	14.38	14.15	-4	1,858	-0.22%
2020/08/19	2	14.85	0	0.00	14.65	2	1,829	0.11%
2020/08/18	2	14.75	0	0.00	14.75	2	1,788	0.11%
2020/08/17	1	14.65	3	14.62	14.65	-2	1,774	-0.11%
2020/08/14	1	14.30	2	14.05	14.45	-1	1,761	-0.06%
2020/08/12	5	14.38	0	0.00	14.25	5	1,737	0.29%
2020/08/11	10	15.01	0	0.00	14.25	10	1,717	0.58%
2020/08/10	10	15.39	49	15.40	15.45	-39	1,596	-2.44%
2020/08/07	2	14.00	3	14.05	14.05	-1	1,376	-0.07%
2020/08/06	2	13.95	0	0.00	13.90	2	1,346	0.15%
2020/08/03	0	0.00	15	13.73	14.00	-15	1,348	-1.11%
2020/07/28	0	0.00	19	13.45	13.40	-19	1,352	-1.40%
2020/07/27	10	13.45	1	13.35	13.35	9	1,360	0.66%
2020/07/24	0	0.00	1	13.55	13.50	-1	1,360	-0.07%
2020/07/22	10	13.88	33.3	13.84	13.80	-23.3	1,366	-1.70%
2020/07/16	0	0.00	10	13.85	13.85	-10	1,359	-0.74%
2020/07/15	8	14.01	0	0.00	13.95	8	1,352	0.59%
2020/07/14	10	14.15	2	13.65	14.35	8	1,347	0.59%
2020/07/10	18	13.69	2	13.95	13.45	16	1,252	1.28%
2020/07/08	3	13.45	0	0.00	13.45	3	1,208	0.25%
2020/07/06	2	13.65	0	0.00	13.75	2	1,228	0.16%
2020/06/22	0	0.00	5	13.40	13.45	-5	1,346	-0.37%
2020/06/19	0	0.00	1	13.35	13.25	-1	1,352	-0.07%
2020/06/11	5	13.30	0	0.00	13.15	5	1,448	0.35%
2020/06/10	4	13.35	0	0.00	13.50	4	1,455	0.27%
2020/06/09	1	13.45	5	13.45	13.40	-4	1,522	-0.26%
2020/06/08	0.3	13.60	0	0.00	13.65	0.3	1,567	0.02%
2020/06/04	0.2	13.35	0	0.00	13.40	0.2	1,684	0.01%
2020/05/29	5	13.27	2	13.40	13.35	3	1,974	0.15%
2020/05/28	19	13.75	25	15.74	13.35	-6	2,056	-0.29%
2020/05/27	5	14.25	9	14.45	14.65	-4	2,012	-0.20%
2020/05/26	0	0.00	9	13.35	13.35	-9	1,907	-0.47%
2020/05/25	0	0.00	2	13.15	13.15	-2	1,907	-0.10%
2020/05/20	2	13.10	0	0.00	13.00	2	1,989	0.10%
2020/05/18	0	0.00	1	13.10	13.05	-1	2,001	-0.05%
2020/05/12	3	12.65	1	12.70	12.65	2	2,026	0.10%
2020/05/07	0	0.00	5	13.10	13.10	-5	2,023	-0.25%
2020/05/06	20	13.03	10	12.95	12.95	10	2,012	0.50%
2020/04/23	4	12.05	0	0.00	12.20	4	1,955	0.20%
2020/04/21	3	12.30	0	0.00	12.05	3	1,940	0.15%
2020/04/17	3	12.45	0	0.00	12.40	3	1,928	0.16%
2020/04/16	2	12.45	0	0.00	12.50	2	1,897	0.11%
2020/04/14	0	0.00	2	12.55	12.60	-2	1,880	-0.11%
2020/04/10	25	12.41	0	0.00	12.40	25	1,866	1.34%
2020/04/09	6	12.43	0	0.00	12.35	6	1,854	0.32%
2020/04/07	2	13.15	3	13.57	12.80	-1	1,816	-0.06%
2020/04/06	1	12.90	3	12.95	12.95	-2	1,733	-0.12%
2020/03/25	0	0.00	1	11.35	11.40	-1	1,642	-0.06%
2020/03/20	0	0.00	2	10.65	10.75	-2	1,612	-0.12%
2020/03/17	0	0.00	0.5	11.40	11.35	-0.5	1,527	-0.03%
2020/03/16	5	11.90	5	12.00	11.90	0	1,505	0.00%
2020/03/13	6	11.79	122	11.76	12.00	-116	1,480	-7.83%	大賣/鉅額交易
2020/03/12	0	0.00	12	13.06	13.05	-12	1,403	-0.85%
2020/03/11	30	14.18	31	13.60	13.55	-1	1,349	-0.07%
2020/03/10	36	14.09	9	14.05	14.00	27	1,299	2.08%
2020/03/09	17	15.65	15	15.28	15.10	2	1,205	0.17%
2020/03/06	11	15.66	3	15.77	15.70	8	1,038	0.77%
2020/03/05	0	0.00	2	16.05	15.80	-2	995	-0.20%
2020/03/04	0.6	15.95	0	0.00	16.05	0.6	957	0.06%
2020/03/03	17	16.24	34	16.01	16.10	-17	872	-1.95%
2020/03/02	25	16.04	17	16.09	16.50	8	765	1.04%
2020/02/27	0	0.00	10	14.95	15.00	-10	509	-1.96%
2020/02/26	0	0.00	5	14.67	14.65	-5	476	-1.05%
2020/02/25	1	14.45	0	0.00	14.45	1	456	0.22%
2020/02/24	11	14.89	5	15.00	14.80	6	433	1.38%
2020/02/21	0	0.00	51	14.33	14.55	-51	376	-13.54%
2020/02/19	3	14.25	0	0.00	14.05	3	341	0.88%
2020/02/18	9	14.24	10	14.15	14.05	-1	336	-0.30%
2020/02/17	6	13.97	5	13.90	13.90	1	312	0.32%
2020/02/14	0	0.00	5	13.30	13.30	-5	274	-1.82%
2020/02/12	0	0.00	2	13.25	13.25	-2	265	-0.75%
2020/02/11	2	13.00	0	0.00	13.10	2	256	0.78%
2020/02/07	10	13.00	0	0.00	12.95	10	246	4.06%
2020/02/06	0.2	12.75	0	0.00	12.80	0.2	239	0.08%
2020/02/05	0.2	12.75	0	0.00	12.75	0.2	237	0.08%
2020/02/04	0.2	12.75	0	0.00	12.75	0.2	237	0.08%
2020/02/03	0.4	12.80	0	0.00	12.75	0.4	231	0.17%
2020/01/31	0.4	12.95	0	0.00	13.00	0.4	227	0.18%
2020/01/20	0.2	12.95	0	0.00	13.00	0.2	205	0.10%
2020/01/17	0.4	13.00	0	0.00	13.05	0.4	202	0.20%
2020/01/16	0.2	13.00	0	0.00	13.00	0.2	203	0.10%
2020/01/10	0.2	12.75	1	12.75	12.75	-0.8	214	-0.37%
2020/01/09	0.2	12.70	0	0.00	12.75	0.2	217	0.09%
2020/01/07	0.2	12.75	0	0.00	12.75	0.2	221	0.09%
2020/01/06	0.2	12.80	0	0.00	12.80	0.2	219	0.09%
2019/12/26	2	12.95	0	0.00	12.90	2	214	0.93%
2019/12/17	0	0.00	1.8	12.92	12.95	-1.8	234	-0.76%
2019/12/16	1.2	12.90	0	0.00	12.95	1.2	234	0.51%
2019/12/13	0.2	12.95	0	0.00	12.95	0.2	234	0.09%
2019/12/09	0.2	13.05	0	0.00	13.05	0.2	236	0.08%
2019/12/06	0.1	13.00	0	0.00	13.10	0.1	238	0.03%
2019/12/05	0	0.00	4	13.00	13.00	-4	236	-1.69%
2019/12/02	0.2	13.05	0	0.00	13.05	0.2	244	0.08%
2019/11/29	0.2	13.05	0	0.00	13.05	0.2	247	0.08%
2019/11/25	16	13.12	0	0.00	13.10	16	256	6.23%
2019/11/13	3.2	13.10	2.1	13.05	13.15	1.1	271	0.42%
2019/11/12	0.2	13.10	0	0.00	13.20	0.2	276	0.07%
2019/11/11	0.3	13.05	0	0.00	13.15	0.3	282	0.10%
2019/11/08	0.1	13.25	0	0.00	13.30	0.1	282	0.04%
2019/11/07	0.2	13.25	0	0.00	13.35	0.2	282	0.07%
2019/11/06	0.2	13.25	1	13.40	13.35	-0.8	280	-0.29%
2019/11/05	0.2	12.95	0	0.00	13.05	0.2	265	0.08%
2019/11/04	0.2	12.90	0	0.00	13.00	0.2	264	0.08%
2019/11/01	0.2	12.95	0	0.00	13.05	0.2	265	0.08%
2019/10/31	0.2	12.95	0	0.00	13.05	0.2	266	0.07%
2019/10/24	0	0.00	0.8	12.75	12.85	-0.8	255	-0.31%
2019/10/21	0.2	12.80	0	0.00	12.80	0.2	264	0.08%
2019/10/17	0.2	12.75	0	0.00	12.85	0.2	282	0.07%
2019/10/07	0.2	12.80	0	0.00	12.80	0.2	302	0.07%
2019/10/04	0.2	12.80	0	0.00	12.80	0.2	305	0.07%
2019/10/03	6	12.80	0	0.00	12.85	6	306	1.96%
2019/09/26	0.2	13.00	0	0.00	13.00	0.2	334	0.06%
2019/09/25	0.3	13.00	0	0.00	13.00	0.3	335	0.09%
2019/09/17	0	0.00	1	13.05	13.05	-1	360	-0.28%
2019/09/12	1	12.80	0	0.00	12.95	1	363	0.28%
2019/09/02	0.3	12.65	0	0.00	12.65	0.3	423	0.07%
2019/08/27	0	12.65	0	0.00	12.65	0	424	0.00%
2019/08/22	0.2	13.15	0	0.00	13.15	0.2	431	0.05%
2019/08/21	0.2	13.10	0	0.00	13.20	0.2	429	0.05%
2019/08/19	10	13.10	0	0.00	13.20	10	427	2.34%
2019/08/16	2	13.00	0	0.00	13.10	2	422	0.47%
2019/08/15	0.2	13.30	0	0.00	13.25	0.2	404	0.05%
2019/08/14	0.2	13.40	0	0.00	13.40	0.2	400	0.05%
2019/08/13	0.2	13.45	0	0.00	13.45	0.2	394	0.05%
2019/08/12	0.2	13.45	0	0.00	13.50	0.2	396	0.05%
2019/08/06	0.2	13.30	0	0.00	13.30	0.2	398	0.05%
2019/08/01	0.2	13.55	0	0.00	13.55	0.2	402	0.05%
2019/07/30	0.2	13.50	0	0.00	13.55	0.2	404	0.05%
2019/07/26	0.2	13.50	0	0.00	13.50	0.2	405	0.05%
2019/07/23	0.1	13.40	0	0.00	13.40	0.1	402	0.03%
2019/07/22	0.1	13.50	0	0.00	13.45	0.1	396	0.02%
2019/07/19	0.2	13.45	0	0.00	13.45	0.2	390	0.05%
2019/07/18	0	0.00	2	13.45	13.50	-2	378	-0.53%
2019/07/17	0.6	13.50	0	0.00	13.50	0.6	376	0.16%
2019/07/10	0.2	13.60	0	0.00	13.70	0.2	348	0.06%
2019/07/09	0.2	13.80	0	0.00	13.80	0.2	346	0.06%
2019/07/08	0	0.00	1	13.95	14.00	-1	344	-0.29%
2019/07/05	0	0.00	2	13.85	13.90	-2	337	-0.59%
2019/07/04	0	0.00	6	13.68	13.70	-6	332	-1.80%
2019/06/25	0.2	13.35	0	0.00	13.35	0.2	344	0.06%
2019/06/20	0.2	13.45	1	13.45	13.45	-0.8	363	-0.22%
2019/06/18	15	13.30	0	0.00	13.35	15	333	4.50%
2019/06/14	0.2	13.35	0	0.00	13.30	0.2	336	0.07%
2019/06/13	0.2	13.40	0	0.00	13.35	0.2	336	0.06%
2019/06/12	0	13.40	0	0.00	13.35	0	338	0.00%
2019/06/11	10.2	13.40	0	0.00	13.35	10.2	336	3.02%
2019/06/10	2	13.48	0	0.00	13.50	2	326	0.61%
2019/05/30	0.3	13.50	0	0.00	13.45	0.3	329	0.09%
2019/05/29	2.4	13.50	0	0.00	13.50	2.4	326	0.73%
2019/05/28	1.3	13.64	0	0.00	13.70	1.3	321	0.40%
2019/05/27	0.1	13.80	0	0.00	13.75	0.1	321	0.02%
2019/05/24	1.5	13.73	0	0.00	13.75	1.5	322	0.45%
2019/05/22	1	13.75	0	0.00	13.90	1	330	0.30%
2019/05/20	0.3	13.65	0	0.00	13.65	0.3	335	0.08%
2019/05/16	1	13.65	0	0.00	13.65	1	338	0.31%
2019/05/15	0	0.00	1	13.75	13.80	-1	338	-0.30%
2019/05/14	1	13.60	0	0.00	13.65	1	338	0.30%
2019/05/13	0.3	13.80	0	0.00	13.90	0.3	336	0.09%
2019/05/10	0.3	13.95	0	0.00	14.00	0.3	333	0.09%
2019/05/09	0.2	14.00	0	0.00	14.10	0.2	329	0.06%
2019/05/08	0.4	14.05	0	0.00	14.05	0.4	329	0.12%
2019/05/02	0	0.00	1	14.10	14.15	-1	326	-0.31%
2019/04/29	0.4	14.05	0	0.00	14.05	0.4	326	0.12%
2019/04/25	0.2	14.00	0	0.00	14.10	0.2	328	0.06%
2019/04/24	0.3	14.05	0	0.00	14.05	0.3	326	0.10%
2019/04/23	0.4	14.15	0	0.00	14.15	0.4	323	0.11%
2019/04/22	0.4	14.15	0	0.00	14.15	0.4	323	0.11%
2019/04/19	0.1	14.15	0	0.00	14.15	0.1	324	0.04%
2019/04/18	0.4	14.05	0	0.00	14.15	0.4	323	0.12%
2019/04/17	0.2	14.20	0	0.00	14.25	0.2	321	0.06%
2019/04/12	0.2	14.00	0	0.00	14.05	0.2	318	0.06%
2019/04/10	1	14.20	0	0.00	14.20	1	316	0.32%
2019/04/02	0.4	14.05	0	0.00	14.05	0.4	357	0.11%
2019/04/01	1.4	14.17	0	0.00	14.10	1.4	356	0.39%
2019/03/28	3.4	14.14	0	0.00	14.10	3.4	344	0.99%
2019/03/27	0.4	14.35	0	0.00	14.35	0.4	330	0.12%
2019/03/26	1	14.45	2	14.45	14.45	-1	324	-0.31%
2019/03/25	1.4	14.39	0	0.00	14.60	1.4	315	0.44%
2019/03/22	1.7	14.95	0	0.00	14.90	1.7	294	0.58%
2019/03/20	0.2	15.10	0	0.00	15.25	0.2	273	0.07%
2019/03/19	1.4	15.15	0	0.00	15.15	1.4	276	0.51%
2019/03/18	1	15.30	0	0.00	15.30	1	271	0.37%
2019/03/13	0.2	15.30	0	0.00	15.30	0.2	275	0.07%
2019/03/11	0.2	15.35	0	0.00	15.40	0.2	274	0.07%
2019/03/05	0	0.00	4	15.40	15.40	-4	274	-1.46%
2019/03/04	0.2	15.45	0	0.00	15.45	0.2	274	0.07%
2019/02/25	0.2	15.00	0	0.00	15.05	0.2	270	0.07%
2019/02/22	0.2	15.00	0	0.00	15.05	0.2	269	0.07%
2019/02/20	0.2	15.05	0	0.00	15.05	0.2	261	0.08%
2019/02/19	0.2	15.05	0	0.00	15.05	0.2	260	0.08%
2019/02/18	0.2	15.05	0	0.00	15.00	0.2	263	0.07%
2019/02/15	2	15.10	0	0.00	15.05	2	262	0.76%
2019/02/13	0.4	15.05	0	0.00	15.00	0.4	258	0.14%
2019/02/11	0	15.00	0	0.00	15.00	0	257	0.00%
2019/01/30	0.6	15.10	0	0.00	15.10	0.6	254	0.25%
2019/01/29	0.2	15.10	0	0.00	15.10	0.2	256	0.08%
2019/01/28	0	15.10	0	0.00	15.10	0	256	0.02%
2018/12/27	1	14.80	0	0.00	14.85	1	369	0.27%
2018/12/18	2	16.10	0	0.00	16.15	2	311	0.64%
2018/12/06	1	16.20	0	0.00	16.25	1	308	0.32%
2018/12/03	3	16.25	0	0.00	16.25	3	317	0.94%
2018/11/28	5	16.15	0	0.00	16.20	5	312	1.60%
2018/10/23	2	17.23	0	0.00	17.15	2	467	0.43%
2018/10/08	0	0.00	0.1	18.00	17.95	-0.1	437	-0.03%
2018/10/01	0.6	17.80	0	0.00	17.75	0.6	415	0.15%
2018/09/25	1	17.75	0	0.00	17.80	1	425	0.23%
2018/09/12	3	17.70	0	0.00	17.65	3	447	0.67%
2018/09/06	1	17.80	0.1	17.80	17.80	0.9	462	0.20%
2018/08/31	0	0.00	0.4	17.90	17.85	-0.4	474	-0.09%
2018/08/30	0	0.00	4	17.90	17.90	-4	476	-0.84%
2018/08/29	0	0.00	0.3	17.85	17.85	-0.3	477	-0.07%
2018/08/23	2	17.75	0	0.00	17.85	2	464	0.43%
2018/08/21	1	19.15	0	0.00	19.15	1	413	0.24%
2018/08/20	1	19.15	0	0.00	19.20	1	399	0.25%
2018/08/17	10	19.10	0	0.00	19.10	10	385	2.59%
2018/08/15	0	0.00	29	19.00	19.00	-29	374	-7.75%
2018/08/13	3	19.02	0	0.00	19.00	3	363	0.83%
2018/08/09	0	0.00	30	19.15	19.20	-30	344	-8.70%
2018/08/08	0	0.00	35	19.15	19.10	-35	345	-10.12%
2018/08/07	0	0.00	26	19.15	19.10	-26	350	-7.43%
2018/08/02	1	19.20	0	0.00	19.15	1	351	0.28%
2018/08/01	0	0.00	10	19.15	19.20	-10	348	-2.87%
2018/07/30	1	19.10	10	19.10	19.15	-9	346	-2.60%
2018/07/26	50	19.05	50	19.05	19.05	0	340	0.00%
2018/07/25	50	19.10	0	0.00	19.10	50	337	14.79%
2018/07/19	1	18.90	0	0.00	18.90	1	331	0.30%
2018/07/12	1	19.00	0	0.00	18.95	1	334	0.30%
2018/06/29	28	18.90	0	0.00	18.90	28	399	7.00%
2018/06/14	21	18.93	0	0.00	18.90	21	493	4.26%
2018/06/13	10	19.00	0	0.00	19.00	10	496	2.01%
2018/06/11	22	19.05	0	0.00	19.10	22	494	4.45%
2018/06/08	10	19.00	0	0.00	19.00	10	495	2.02%
2018/05/02	1	18.75	0	0.00	18.75	1	531	0.19%
2018/04/25	1	18.80	0	0.00	18.80	1	557	0.18%
2018/03/30	50	18.95	0	0.00	18.90	50	528	9.45%
2018/03/29	0	0.00	2	18.95	18.90	-2	522	-0.38%
2018/03/27	6	18.95	0	0.00	18.95	6	522	1.15%
2018/03/26	50	18.95	0	0.00	18.90	50	509	9.81%
2018/03/23	0	0.00	2	18.45	18.70	-2	484	-0.41%
2018/03/21	0	0.00	5	18.32	18.30	-5	433	-1.15%
2018/03/20	0	0.00	3	18.25	18.30	-3	432	-0.69%
2018/03/19	90	18.37	0	0.00	18.35	90	432	20.81%
2018/03/14	0	0.00	5	18.05	18.30	-5	416	-1.20%
2018/03/13	2	18.10	0	0.00	18.10	2	419	0.48%
2018/03/01	3	17.75	0	0.00	17.70	3	425	0.70%
2018/02/07	5	17.60	0	0.00	17.60	5	467	1.07%
2018/02/06	2	17.50	0	0.00	17.50	2	467	0.43%
2018/01/29	10	18.35	0	0.00	18.25	10	458	2.18%
2018/01/24	0	0.00	5	18.30	18.25	-5	446	-1.12%
2018/01/12	13	18.05	0	0.00	18.05	13	455	2.85%
2018/01/05	0.3	18.15	0	0.00	18.15	0.3	458	0.07%