期街口S&P黃豆 (00693U)-富邦-新竹券商分點個股進出

台股 » 個股 » 期街口S&P黃豆 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

期街口S&P黃豆

(00693U)

可現股當沖

股價
20.00
漲跌
▼0.01
漲幅
-0.05%
成交量
99張
產業
上市
95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

期街口S&P黃豆 (00693U)籌碼相關－富邦-新竹券商分點個股進出

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-新竹券商分點個股進出
富邦-新竹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
2024/11/20	4	20.02	0	0.00	20.01	4	299	1.33%
2024/11/19	6	20.31	0	0.00	20.25	6	305	1.97%
2024/11/15	1	19.92	0	0.00	19.97	1	310	0.32%
2024/11/13	0	0.00	21	20.23	20.22	-21	312	-6.73%
2024/11/11	23	20.89	5	20.85	20.89	18	322	5.59%
2024/11/08	7	20.52	0	0.00	20.51	7	316	2.21%
2024/11/06	3	19.81	1	19.77	19.77	2	310	0.64%
2024/11/04	3	20.14	0	0.00	20.15	3	310	0.97%
2024/10/30	1	19.70	0	0.00	19.71	1	315	0.32%
2024/10/29	1	19.86	0	0.00	19.86	1	319	0.31%
2024/10/28	0	0.00	3	19.91	19.93	-3	320	-0.93%
2024/10/23	1	20.18	0	0.00	20.18	1	325	0.31%
2024/10/22	1	19.87	0	0.00	19.86	1	322	0.31%
2024/10/21	2	19.83	0	0.00	19.86	2	323	0.62%
2024/10/18	0	0.00	0.1	20.14	20.12	-0.1	318	-0.03%
2024/10/17	3.1	20.04	2.3	20.02	19.96	0.8	322	0.24%
2024/10/16	1	20.31	0.1	20.30	20.32	0.9	317	0.29%
2024/10/15	3	20.19	0	0.00	20.16	3	322	0.93%
2024/10/14	0	0.00	1.6	20.43	20.49	-1.6	320	-0.51%
2024/10/09	1	20.86	15	20.86	20.91	-14	320	-4.37%
2024/10/04	0	0.00	3	21.32	21.43	-3	332	-0.90%
2024/09/30	2	21.47	0	0.00	21.45	2	330	0.61%
2024/09/27	0	0.00	3	21.27	21.29	-3	331	-0.90%
2024/09/26	1	21.53	1	21.50	21.51	0	326	0.00%
2024/09/24	2	21.16	1	21.20	21.20	1	306	0.33%
2024/09/23	0	0.00	2	20.86	20.94	-2	304	-0.66%
2024/09/20	1	20.74	2	20.75	20.75	-1	309	-0.32%
2024/09/18	4	20.84	1	20.71	20.84	3	313	0.96%
2024/09/13	2	20.70	4	20.76	20.70	-2	319	-0.63%
2024/09/12	1	20.49	3	20.51	20.53	-2	322	-0.62%
2024/09/10	5	20.78	0	0.00	20.75	5	328	1.52%
2024/09/06	0	0.00	3	20.87	20.82	-3	327	-0.92%
2024/09/05	0	0.00	8	20.80	20.77	-8	329	-2.43%
2024/09/04	6	20.73	8	20.68	20.63	-2	329	-0.61%
2024/09/03	0	0.00	1	20.40	20.46	-1	327	-0.31%
2024/09/02	1	20.52	0	0.00	20.52	1	328	0.30%
2024/08/30	6	20.50	2	20.43	20.57	4	326	1.23%
2024/08/28	9	20.17	0	0.00	20.08	9	330	2.72%
2024/08/26	1	19.70	0	0.00	19.77	1	325	0.31%
2024/08/23	2	19.81	0	0.00	19.81	2	326	0.61%
2024/08/21	4	20.01	0	0.00	20.05	4	318	1.26%
2024/08/20	7	19.95	0	0.00	19.98	7	315	2.22%
2024/08/19	1	19.83	0	0.00	19.83	1	315	0.32%
2024/08/16	3	19.89	1	19.86	19.85	2	317	0.63%
2024/08/15	10	19.96	1	20.00	20.01	9	324	2.77%
2024/08/14	3	19.67	0	0.00	19.84	3	326	0.92%
2024/08/13	3	20.24	0	0.00	20.01	3	322	0.93%
2024/08/12	3	20.51	0	0.00	20.52	3	320	0.94%
2024/08/09	1	20.72	0	0.00	20.84	1	321	0.31%
2024/08/01	1	21.00	0	0.00	20.94	1	353	0.28%
2024/07/31	1	21.00	0	0.00	21.12	1	356	0.28%
2024/07/30	1	21.26	0	0.00	21.23	1	365	0.27%
2024/07/22	0	0.00	4	21.56	21.63	-4	357	-1.12%
2024/07/18	1	21.20	0	0.00	21.21	1	354	0.28%
2024/07/16	5	21.39	0	0.00	21.39	5	354	1.41%
2024/07/15	1	21.68	2	21.61	21.61	-1	351	-0.28%
2024/07/12	0	0.00	1	21.96	21.96	-1	348	-0.29%
2024/07/11	1	21.90	1	21.93	21.93	0	348	0.00%
2024/07/10	4	22.13	0	0.00	22.01	4	343	1.17%
2024/07/09	1	22.50	2	22.50	22.43	-1	332	-0.30%
2024/07/08	5	22.97	0	0.00	22.91	5	325	1.54%
2024/07/02	1	22.85	0	0.00	22.84	1	329	0.30%
2024/07/01	0	0.00	2	22.65	22.66	-2	331	-0.60%
2024/06/28	0	0.00	4	22.77	22.76	-4	329	-1.21%
2024/06/27	1	22.75	0	0.00	22.75	1	329	0.30%
2024/06/25	2	23.12	0	0.00	23.12	2	316	0.63%
2024/06/24	4	23.02	0	0.00	23.08	4	316	1.26%
2024/06/18	1	23.28	0	0.00	23.32	1	314	0.32%
2024/06/17	2	23.44	1	23.44	23.38	1	312	0.32%
2024/06/14	1	23.67	0.6	23.70	23.69	0.4	309	0.13%
2024/06/13	1	23.50	0.9	23.52	23.48	0.1	311	0.04%
2024/06/12	2	23.57	0.5	23.63	23.61	1.5	311	0.48%
2024/06/11	2	23.80	0	0.00	23.77	2	311	0.64%
2024/06/07	1	23.98	0	0.00	23.99	1	309	0.32%
2024/06/04	0	0.00	15	23.71	23.73	-15	319	-4.69%
2024/06/03	1	23.91	0	0.00	23.90	1	315	0.32%
2024/05/27	2	25.01	0	0.00	25.03	2	314	0.64%
2024/05/24	1	24.89	0	0.00	24.85	1	314	0.32%
2024/05/21	0	0.00	10	24.92	24.93	-10	312	-3.20%
2024/05/20	1	24.55	0	0.00	24.55	1	303	0.33%
2024/05/17	1	24.55	0	0.00	24.56	1	298	0.33%
2024/05/16	1	24.34	0	0.00	24.36	1	296	0.34%
2024/05/14	2	24.38	0	0.00	24.43	2	293	0.68%
2024/05/13	2	24.44	0	0.00	24.43	2	287	0.69%
2024/05/10	1	24.31	0	0.00	24.30	1	278	0.36%
2024/05/09	1	24.75	1	24.75	24.81	0	269	0.00%
2024/05/08	1	24.94	0	0.00	24.94	1	265	0.38%
2024/05/07	5	25.05	1	25.03	25.09	4	267	1.50%
2024/05/06	1	24.30	0	0.00	24.24	1	252	0.40%
2024/05/03	6	24.23	2	24.22	24.24	4	245	1.63%
2024/05/02	1	23.63	0	0.00	23.67	1	233	0.43%
2024/04/30	2	23.63	0	0.00	23.62	2	233	0.86%
2024/04/25	1	23.62	0	0.00	23.63	1	228	0.44%
2024/04/24	4	23.83	0	0.00	23.80	4	230	1.74%
2024/04/23	4	23.73	3	23.77	23.78	1	228	0.44%
2024/04/22	1	23.36	0	0.00	23.37	1	220	0.45%
2024/04/19	0	0.00	1	23.21	23.23	-1	220	-0.45%
2024/04/16	1	23.62	0	0.00	23.58	1	209	0.48%
2024/04/15	2	23.80	0	0.00	23.79	2	208	0.96%
2024/04/12	2	23.46	0	0.00	23.47	2	210	0.95%
2024/03/22	2	24.38	0	0.00	24.34	2	189	1.05%
2024/03/21	1	24.68	4	24.70	24.71	-3	186	-1.61%
2024/03/20	1	24.00	0	0.00	24.04	1	177	0.56%
2024/03/19	1	24.05	2	24.09	24.04	-1	175	-0.57%
2024/03/15	25	24.21	0	0.00	24.21	25	169	14.74%
2024/03/13	3	24.09	1	24.10	24.03	2	165	1.21%
2024/02/29	1	23.15	0	0.00	23.12	1	133	0.75%
2024/02/26	6	23.15	0	0.00	23.16	6	125	4.77%
2024/02/23	1	23.36	0	0.00	23.38	1	119	0.84%
2024/02/22	1	23.54	0	0.00	23.57	1	114	0.87%
2024/02/16	1	23.60	0	0.00	23.65	1	105	0.94%
2024/01/30	5	24.18	0	0.00	24.17	5	97	5.13%
2024/01/29	2	24.59	0	0.00	24.57	2	93	2.13%
2024/01/26	0	0.00	1	24.86	24.92	-1	90	-1.11%
2024/01/25	1	25.29	1	25.30	25.30	0	87	0.00%
2024/01/17	1	24.90	0	0.00	24.90	1	79	1.25%
2024/01/08	1	25.54	0	0.00	25.57	1	78	1.28%
2024/01/03	1	25.83	3	25.82	25.84	-2	75	-2.64%
2023/12/28	1	26.70	0	0.00	26.72	1	65	1.53%
2023/12/26	1	26.60	0	0.00	26.60	1	66	1.51%
2023/12/14	1	26.95	0	0.00	26.97	1	64	1.56%
2023/11/17	0	0.00	5	28.00	27.93	-5	68	-7.31%
2023/11/07	0	0.00	2	28.20	28.19	-2	76	-2.62%
2023/10/16	5	27.06	0	0.00	27.06	5	93	5.34%
2023/10/02	2	26.62	0	0.00	26.66	2	108	1.84%
2023/09/19	2	27.56	0	0.00	27.55	2	120	1.66%
2023/09/18	1	28.11	0	0.00	28.09	1	124	0.80%
2023/08/21	0	0.00	1	28.97	28.97	-1	191	-0.52%
2023/08/07	1	27.45	0	0.00	27.45	1	191	0.52%
2023/07/19	0	0.00	1	29.18	29.18	-1	173	-0.57%
2023/07/06	0	0.00	1	28.41	28.19	-1	156	-0.64%
2023/07/03	0	0.00	2	28.44	28.62	-2	156	-1.28%
2023/06/20	0	0.00	1	28.20	28.08	-1	133	-0.75%
2023/06/16	0	0.00	1	26.96	27.02	-1	124	-0.80%
2023/06/14	0	0.00	1	25.62	25.61	-1	101	-0.99%
2023/06/13	0	0.00	3	25.17	25.20	-3	98	-3.03%
2023/06/12	0	0.00	7	25.24	25.24	-7	97	-7.20%
2023/06/07	1	24.73	0	0.00	24.69	1	92	1.08%
2023/06/02	1	24.16	0	0.00	24.19	1	86	1.15%
2023/05/30	1	24.18	0	0.00	24.10	1	79	1.26%
2023/05/25	1	24.15	0	0.00	24.14	1	78	1.28%
2023/05/23	1	24.40	0	0.00	24.38	1	85	1.17%
2023/05/22	4	23.89	1	23.90	23.87	3	81	3.66%
2023/05/19	1	24.32	0	0.00	24.49	1	77	1.28%
2023/05/18	4	24.44	0	0.00	24.46	4	77	5.19%
2023/05/17	2	24.80	0	0.00	24.80	2	74	2.67%
2023/03/30	0	0.00	3	26.32	26.32	-3	102	-2.92%
2023/02/22	0	0.00	1	27.62	27.65	-1	108	-0.92%
2023/02/17	0	0.00	1	27.21	27.17	-1	103	-0.97%
2023/01/31	0	0.00	2	27.17	27.16	-2	151	-1.32%
2023/01/16	0	0.00	2	27.14	27.15	-2	150	-1.33%
2022/12/29	0	0.00	3	26.99	26.99	-3	146	-2.05%
2022/12/21	0	0.00	1	26.40	26.38	-1	155	-0.64%
2022/12/16	0	0.00	1	26.48	26.42	-1	161	-0.62%
2022/12/14	0	0.00	1	26.38	26.37	-1	171	-0.58%
2022/11/30	0	0.00	1	26.23	26.21	-1	194	-0.51%
2022/11/29	0	0.00	2	26.19	26.29	-2	197	-1.01%
2022/11/16	0	0.00	3	26.03	25.99	-3	238	-1.26%
2022/11/11	0	0.00	1	25.76	25.82	-1	237	-0.42%
2022/11/03	0	0.00	6	26.15	26.19	-6	215	-2.78%
2022/11/01	6	25.80	0	0.00	25.84	6	209	2.87%
2022/10/17	0	0.00	2	25.13	25.09	-2	215	-0.93%
2022/10/13	0	0.00	3	25.27	25.32	-3	216	-1.38%
2022/10/11	1	25.11	0	0.00	25.10	1	215	0.46%
2022/10/06	0	0.00	6	24.90	24.94	-6	214	-2.80%
2022/10/04	0	0.00	3	25.00	25.03	-3	214	-1.40%
2022/10/03	1	25.04	4	24.97	24.94	-3	221	-1.36%
2022/09/30	3	25.72	0	0.00	25.74	3	219	1.36%
2022/09/27	1	25.80	0	0.00	25.81	1	238	0.42%
2022/09/21	0	0.00	1	26.79	26.88	-1	248	-0.40%
2022/09/20	3	26.56	0	0.00	26.57	3	246	1.22%
2022/09/15	1	26.50	0	0.00	26.33	1	261	0.38%
2022/09/13	0	0.00	2	26.84	27.05	-2	257	-0.78%
2022/09/05	1	25.64	0	0.00	25.68	1	253	0.39%
2022/09/02	1	25.22	0	0.00	25.37	1	252	0.40%
2022/09/01	1	25.69	0	0.00	25.56	1	259	0.39%
2022/08/31	1	25.73	0	0.00	25.90	1	263	0.38%
2022/08/30	1	25.75	0	0.00	25.70	1	268	0.37%
2022/08/29	10	26.07	0	0.00	26.18	10	266	3.75%
2022/08/26	6	25.91	0	0.00	25.83	6	264	2.27%
2022/08/15	2	25.79	1	25.56	25.56	1	284	0.35%
2022/08/02	0	0.00	1	25.20	25.12	-1	341	-0.29%
2022/08/01	1	26.21	1	26.35	26.07	0	343	0.00%
2022/07/28	1	25.70	5	25.60	25.68	-4	342	-1.17%
2022/07/27	0	0.00	2	24.81	24.80	-2	341	-0.59%
2022/07/26	0	0.00	3	24.46	24.64	-3	346	-0.87%
2022/07/25	1	23.68	0	0.00	23.67	1	345	0.29%
2022/07/22	2	23.24	0	0.00	23.24	2	347	0.58%
2022/07/21	1	24.08	0	0.00	23.88	1	347	0.29%
2022/07/20	7	24.19	0	0.00	24.18	7	355	1.97%
2022/07/19	0	0.00	2	24.73	24.71	-2	360	-0.56%
2022/07/15	2	24.27	0	0.00	24.24	2	368	0.54%
2022/07/14	0	0.00	2	24.32	24.43	-2	376	-0.53%
2022/07/13	2	23.95	0	0.00	23.97	2	386	0.52%
2022/07/08	0	0.00	2	24.83	24.66	-2	393	-0.51%
2022/07/06	2	23.82	6	23.60	23.66	-4	395	-1.01%
2022/07/04	2	25.04	0	0.00	25.06	2	388	0.51%
2022/06/28	0	0.00	2	25.83	25.97	-2	400	-0.50%
2022/06/27	1	25.48	0	0.00	25.47	1	410	0.24%
2022/06/24	2	25.34	0	0.00	25.22	2	416	0.48%
2022/06/23	1	25.77	1	25.84	25.81	0	410	0.00%
2022/06/17	0	0.00	1	27.80	27.82	-1	461	-0.22%
2022/06/14	1	27.60	0	0.00	27.59	1	476	0.21%
2022/06/08	0	0.00	1	27.99	28.09	-1	494	-0.20%
2022/06/06	0	0.00	1	27.34	27.49	-1	521	-0.19%
2022/06/02	1	27.10	0	0.00	27.21	1	534	0.19%
2022/06/01	1	27.04	0	0.00	27.09	1	571	0.17%
2022/05/31	0	0.00	5	27.85	27.90	-5	583	-0.86%
2022/05/30	0	0.00	6	27.73	27.73	-6	588	-1.02%
2022/05/27	1	27.83	7	27.76	27.82	-6	610	-0.98%
2022/05/25	0	0.00	4	27.30	27.31	-4	617	-0.65%
2022/05/24	2	27.14	0	0.00	27.05	2	648	0.31%
2022/05/23	0	0.00	1	27.59	27.64	-1	657	-0.15%
2022/05/20	2	27.20	0	0.00	27.26	2	663	0.30%
2022/05/19	0	0.00	6	26.98	27.05	-6	654	-0.92%
2022/05/18	0	0.00	2	26.95	27.00	-2	654	-0.31%
2022/05/17	6	26.66	0	0.00	26.62	6	647	0.93%
2022/05/16	2	26.76	1	26.75	26.79	1	656	0.15%
2022/05/13	0	0.00	1	26.25	26.31	-1	649	-0.15%
2022/05/12	1	25.89	0	0.00	25.83	1	652	0.15%
2022/05/10	1	25.58	0	0.00	25.78	1	670	0.15%
2022/05/09	4	26.02	2	26.01	26.04	2	673	0.30%
2022/05/06	1	26.40	2	26.43	26.43	-1	691	-0.14%
2022/05/03	1	26.66	15	26.57	26.47	-14	734	-1.91%
2022/04/28	0	0.00	10	27.25	27.26	-10	745	-1.34%
2022/04/26	0	0.00	10	26.96	27.04	-10	748	-1.34%
2022/04/21	2	27.53	2	27.62	27.53	0	744	0.00%
2022/04/19	0	0.00	1	27.28	27.47	-1	736	-0.14%
2022/04/18	2	27.04	3	27.00	26.98	-1	729	-0.14%
2022/04/15	0	0.00	1	26.94	26.94	-1	730	-0.14%
2022/04/14	2	26.87	3	26.89	26.89	-1	726	-0.14%
2022/04/13	10	26.73	0	0.00	26.71	10	727	1.38%
2022/04/12	3	26.65	0	0.00	26.72	3	729	0.41%
2022/04/11	1	26.78	0	0.00	26.79	1	730	0.14%
2022/04/08	2	26.24	0	0.00	26.25	2	725	0.28%
2022/04/06	2	26.09	0	0.00	26.08	2	734	0.27%
2022/04/01	3	25.69	18	25.65	25.54	-15	738	-2.03%
2022/03/31	1	26.20	1	26.23	26.18	0	728	0.00%
2022/03/30	1	26.10	7	26.11	26.15	-6	726	-0.83%
2022/03/29	1	26.55	2	26.49	26.45	-1	721	-0.14%
2022/03/25	1	26.95	0	0.00	26.98	1	716	0.14%
2022/03/24	0	0.00	2	27.38	27.20	-2	717	-0.28%
2022/03/23	2	27.03	0	0.00	27.08	2	704	0.28%
2022/03/22	0	0.00	1	26.93	27.27	-1	695	-0.14%
2022/03/21	0	0.00	6	26.71	26.72	-6	665	-0.90%
2022/03/18	0	0.00	2	26.63	26.62	-2	666	-0.30%
2022/03/17	0	0.00	2	26.24	26.23	-2	661	-0.30%
2022/03/16	3	26.42	1	26.25	26.51	2	652	0.31%
2022/03/15	0	0.00	16	26.19	26.17	-16	647	-2.47%
2022/03/11	0	0.00	2	26.70	26.61	-2	633	-0.32%
2022/03/10	0	0.00	6	26.61	26.58	-6	631	-0.95%
2022/03/09	5	27.10	10	27.20	27.20	-5	617	-0.81%
2022/03/08	4	26.41	1	26.50	26.62	3	596	0.50%
2022/03/07	1	26.64	1	26.63	26.79	0	583	0.00%
2022/03/04	1	26.43	0	0.00	26.47	1	557	0.18%
2022/03/03	4	26.52	0	0.00	26.73	4	541	0.74%
2022/03/02	7	26.38	0	0.00	26.25	7	538	1.30%
2022/03/01	1	26.00	0	0.00	26.31	1	514	0.19%
2022/02/25	0	0.00	1	26.32	26.37	-1	508	-0.20%
2022/02/24	4	26.90	0	0.00	26.87	4	503	0.79%
2022/02/22	1	25.58	10	25.58	25.60	-9	465	-1.93%
2022/02/17	0	0.00	7	25.00	25.02	-7	474	-1.48%
2022/02/16	0	0.00	12	24.53	24.67	-12	476	-2.52%
2022/02/14	1	25.10	0	0.00	25.08	1	468	0.21%
2022/02/11	0	0.00	5	24.85	24.89	-5	467	-1.07%
2022/02/10	0	0.00	4	25.24	25.37	-4	471	-0.85%
2022/02/09	0	0.00	6	24.80	24.85	-6	460	-1.30%
2022/02/08	0	0.00	12	24.78	24.77	-12	455	-2.63%
2022/02/07	3	24.80	31	24.74	24.79	-28	434	-6.44%
2022/01/26	0	0.00	27	22.01	21.99	-27	395	-6.82%
2022/01/24	0	0.00	7	22.39	22.36	-7	392	-1.78%
2022/01/21	4	22.22	6	22.24	22.22	-2	388	-0.51%
2022/01/20	0	0.00	3	21.95	21.96	-3	380	-0.79%
2022/01/14	3	21.59	0	0.00	21.49	3	384	0.78%
2022/01/11	3	21.86	0	0.00	21.85	3	381	0.79%
2022/01/10	0	0.00	1	22.10	22.10	-1	384	-0.26%
2022/01/07	0	0.00	2	21.83	21.80	-2	379	-0.53%
2022/01/06	0	0.00	2	21.89	21.64	-2	380	-0.53%
2022/01/04	4	21.56	0	0.00	21.59	4	377	1.06%
2022/01/03	25	21.39	0	0.00	21.48	25	375	6.65%
2021/12/30	0	0.00	1	21.62	21.58	-1	370	-0.27%
2021/12/29	1	21.64	100	21.52	21.51	-99	366	-26.99%
2021/12/28	0	0.00	1	21.77	21.77	-1	357	-0.28%
2021/12/27	3	21.30	0	0.00	21.28	3	349	0.86%
2021/12/24	2	20.93	0	0.00	20.89	2	346	0.58%
2021/12/23	3	21.11	0	0.00	21.12	3	339	0.88%
2021/12/22	0	0.00	2	20.76	20.89	-2	334	-0.60%
2021/12/21	0	0.00	4	20.48	20.50	-4	328	-1.22%
2021/12/20	0	0.00	10	20.37	20.37	-10	325	-3.07%
2021/12/14	1	19.83	0	0.00	19.71	1	316	0.32%
2021/12/10	0	0.00	2	20.13	20.15	-2	314	-0.64%
2021/12/09	0	0.00	3	20.08	20.13	-3	311	-0.96%
2021/12/08	3	19.91	4	19.91	19.90	-1	312	-0.32%
2021/12/07	1	20.15	0	0.00	20.14	1	309	0.32%
2021/12/06	10	20.21	0	0.00	20.22	10	309	3.23%
2021/12/02	2	19.55	5	19.50	19.50	-3	297	-1.01%
2021/11/24	5	20.40	0	0.00	20.39	5	289	1.73%
2021/11/19	15	20.34	4	20.36	20.37	11	277	3.97%
2021/11/18	2	20.40	4	20.36	20.41	-2	271	-0.74%
2021/11/17	0	0.00	5	20.03	20.04	-5	267	-1.87%
2021/11/16	6	20.04	2	20.14	20.10	4	262	1.52%
2021/11/15	12	19.88	0	0.00	19.80	12	254	4.72%
2021/11/12	1	19.62	0	0.00	19.65	1	253	0.40%
2021/11/11	3	19.52	0	0.00	19.53	3	258	1.16%
2021/11/10	1	19.33	3	19.30	19.33	-2	264	-0.76%
2021/11/09	12	18.99	0	0.00	18.98	12	255	4.70%
2021/11/08	2	19.34	0	0.00	19.27	2	240	0.83%
2021/11/05	2	19.54	3	19.56	19.54	-1	235	-0.42%
2021/10/26	1	19.95	0	0.00	19.97	1	242	0.41%
2021/10/21	1	20.11	0	0.00	20.11	1	243	0.41%
2021/10/15	2	19.46	0	0.00	19.50	2	238	0.84%
2021/10/13	12	19.48	20	19.48	19.50	-8	256	-3.12%
2021/10/12	2	19.85	0	0.00	19.89	2	251	0.79%
2021/10/08	4	20.35	0	0.00	20.35	4	256	1.56%
2021/10/04	0	0.00	11	19.95	19.94	-11	265	-4.14%
2021/10/01	0	0.00	3	20.20	20.19	-3	273	-1.10%
2021/09/30	4	20.71	0	0.00	20.72	4	279	1.43%
2021/09/27	3	20.77	0	0.00	20.77	3	308	0.97%
2021/09/24	5	20.74	0	0.00	20.75	5	335	1.49%
2021/09/22	2	20.56	5	20.53	20.56	-3	350	-0.86%
2021/09/17	4	20.89	0	0.00	20.75	4	361	1.11%
2021/09/14	0	0.00	10	20.75	20.81	-10	383	-2.61%
2021/09/02	1	20.59	0	0.00	20.61	1	491	0.20%
2021/09/01	0	0.00	2	20.86	20.85	-2	489	-0.41%
2021/08/31	2	21.15	0	0.00	21.15	2	499	0.40%
2021/08/30	2	21.59	2	21.42	21.42	0	514	0.00%
2021/08/27	4	21.39	0	0.00	21.34	4	519	0.77%
2021/08/26	2	21.45	0	0.00	21.48	2	532	0.38%
2021/08/20	1	21.44	2	21.46	21.44	-1	558	-0.18%
2021/08/18	1	21.92	0	0.00	21.90	1	587	0.17%
2021/08/17	1	22.22	27	22.24	22.22	-26	608	-4.27%
2021/08/16	1	22.20	1	22.15	22.19	0	620	0.00%
2021/08/11	1	21.74	0	0.00	21.78	1	671	0.15%
2021/08/10	0	0.00	1	21.52	21.59	-1	691	-0.14%
2021/08/06	4	21.49	0	0.00	21.46	4	731	0.55%
2021/08/04	2	21.37	0	0.00	21.43	2	791	0.25%
2021/08/02	1	21.81	0	0.00	21.78	1	826	0.12%
2021/07/27	2	22.12	0	0.00	22.12	2	866	0.23%
2021/07/26	0	0.00	1	21.63	21.64	-1	894	-0.11%
2021/07/23	0	0.00	2	21.95	21.95	-2	907	-0.22%
2021/07/19	0	0.00	13	22.82	22.81	-13	997	-1.30%
2021/07/16	0	0.00	5	22.30	22.36	-5	1,037	-0.48%
2021/07/15	0	0.00	13	22.36	22.37	-13	1,073	-1.21%
2021/07/13	2	21.88	0	0.00	21.81	2	1,098	0.18%
2021/07/09	1	21.42	5	21.41	21.52	-4	1,121	-0.36%
2021/07/08	6	21.58	20	21.51	21.60	-14	1,132	-1.24%
2021/07/06	1	22.46	0	0.00	22.46	1	1,149	0.09%
2021/07/05	2	22.41	0.7	22.40	22.45	1.3	1,153	0.11%
2021/07/02	5.3	22.65	11	22.71	22.70	-5.7	1,152	-0.50%
2021/07/01	0	22.50	2	22.52	22.51	-2	1,146	-0.17%
2021/06/30	4	21.32	0.1	21.35	21.37	3.9	1,144	0.34%
2021/06/29	0	0.00	0.2	21.05	21.14	-0.2	1,185	-0.02%
2021/06/28	2	20.66	0.6	20.82	20.84	1.5	1,240	0.12%
2021/06/25	1	20.95	0.1	20.80	20.92	0.9	1,272	0.07%
2021/06/24	2	20.91	0.1	20.90	20.95	2	1,289	0.15%
2021/06/23	0	0.00	10.9	21.22	21.25	-10.9	1,288	-0.84%
2021/06/22	3.3	21.33	5	21.34	21.33	-1.7	1,293	-0.13%
2021/06/21	13	20.99	0	0.00	20.96	13	1,330	0.98%
2021/06/18	27	20.56	3	20.63	20.53	24	1,344	1.78%
2021/06/17	1	21.70	1	21.66	21.75	0	1,323	0.00%
2021/06/16	7	22.30	0	0.00	22.17	7	1,371	0.51%
2021/06/15	30	22.53	0	0.00	22.50	30	1,368	2.19%
2021/06/10	2	23.72	1	23.69	23.76	1	1,360	0.07%
2021/06/09	1	23.88	0	0.00	23.92	1	1,376	0.07%
2021/06/08	8	23.76	0	0.00	23.79	8	1,387	0.58%
2021/06/04	26	23.58	3	23.50	23.58	23	1,409	1.63%
2021/06/03	0	0.00	1	23.91	23.94	-1	1,421	-0.07%
2021/06/01	1	23.33	3	23.34	23.35	-2	1,475	-0.14%
2021/05/28	0	0.00	3	23.44	23.38	-3	1,516	-0.20%
2021/05/27	2	22.76	0	0.00	22.70	2	1,529	0.13%
2021/05/26	2	22.82	16	23.00	23.01	-14	1,639	-0.85%
2021/05/24	4	22.86	20	22.89	22.95	-16	1,665	-0.96%
2021/05/20	0	0.00	5	23.45	23.43	-5	1,692	-0.30%
2021/05/17	10	23.95	0	0.00	24.11	10	1,711	0.58%
2021/05/12	5	24.86	0	0.00	24.90	5	1,828	0.27%
2021/05/11	0	0.00	1	23.97	23.96	-1	1,885	-0.05%
2021/05/10	10	24.03	20	23.94	23.97	-10	1,898	-0.53%
2021/05/03	2	23.55	10	23.54	23.54	-8	2,706	-0.30%
2021/04/28	20	22.92	7	22.91	22.88	13	2,820	0.46%
2021/04/27	11	23.41	5	23.44	23.40	6	2,933	0.20%
2021/04/26	5	23.16	0	0.00	23.13	5	3,003	0.17%
2021/04/23	3	23.07	0	0.00	23.10	3	3,010	0.10%
2021/04/22	0	0.00	10	22.80	22.82	-10	3,042	-0.33%
2021/04/21	6	22.34	11	22.35	22.36	-5	3,058	-0.16%
2021/04/06	6	21.60	6	21.58	21.59	0	4,034	0.00%
2021/04/01	0	0.00	1	22.00	21.88	-1	4,085	-0.02%
2021/03/31	0	0.00	7	20.83	20.88	-7	4,059	-0.17%
2021/03/30	0	0.00	2	21.14	21.12	-2	4,086	-0.05%
2021/03/26	10	21.53	0	0.00	21.50	10	4,279	0.23%
2021/03/24	0	0.00	4	21.72	21.72	-4	4,436	-0.09%
2021/03/17	0	0.00	2	21.63	21.62	-2	4,521	-0.04%
2021/03/16	3	21.63	0	0.00	21.62	3	4,561	0.07%
2021/03/15	0	0.00	2	21.56	21.43	-2	4,661	-0.04%
2021/03/11	10	21.38	40	21.41	21.39	-30	4,746	-0.63%
2021/03/10	3	21.91	0	0.00	21.85	3	4,864	0.06%
2021/03/09	20	22.00	0	0.00	22.00	20	4,928	0.41%
2021/03/08	60	22.15	0	0.00	22.13	60	5,022	1.19%
2021/03/04	15	21.51	0	0.00	21.51	15	5,292	0.28%
2021/03/02	0	0.00	10	21.10	21.05	-10	5,380	-0.19%
2021/02/25	6	21.80	0	0.00	21.80	6	5,506	0.11%
2021/02/24	16	21.53	0	0.00	21.52	16	5,555	0.29%
2021/02/22	10	21.16	3	21.14	21.15	7	5,641	0.12%
2021/02/19	4	20.93	6	20.97	20.98	-2	5,758	-0.03%
2021/02/17	0	0.00	3	21.15	21.24	-3	5,994	-0.05%
2021/02/05	20	20.90	5	20.89	20.88	15	6,119	0.25%
2021/02/04	14	20.87	2	20.91	20.89	12	6,222	0.19%
2021/02/03	13	20.51	1	20.51	20.51	12	6,376	0.19%
2021/02/01	0	0.00	10	20.95	21.04	-10	6,405	-0.16%
2021/01/29	7	20.73	12	20.76	20.73	-5	6,518	-0.08%
2021/01/28	0	0.00	20	21.05	20.97	-20	6,574	-0.30%
2021/01/27	7	21.09	2	21.03	21.17	5	6,655	0.08%
2021/01/25	20	19.94	1	19.87	19.90	19	6,610	0.29%
2021/01/22	5	20.58	0	0.00	20.58	5	6,620	0.08%
2021/01/21	6	21.06	11	21.05	21.12	-5	6,895	-0.07%
2021/01/20	4	20.87	2	20.90	20.84	2	7,097	0.03%
2021/01/19	5	21.38	46	21.37	21.40	-41	7,128	-0.58%
2021/01/18	5	21.60	3	21.59	21.60	2	7,178	0.03%
2021/01/15	5	21.89	0	0.00	21.73	5	7,237	0.07%
2021/01/14	2	21.59	1	21.54	21.56	1	7,287	0.01%
2021/01/13	5	21.86	4	21.92	21.92	1	7,355	0.01%
2021/01/11	0	0.00	1	21.15	21.12	-1	7,420	-0.01%
2021/01/08	6	20.70	5	20.64	20.85	1	7,640	0.01%
2021/01/07	2	20.89	0	0.00	20.80	2	7,746	0.03%
2021/01/06	2	20.84	11	20.79	20.85	-9	8,140	-0.11%
2021/01/05	13	20.22	3	20.24	20.23	10	9,198	0.11%
2021/01/04	8	20.50	5	20.38	20.50	3	9,265	0.03%
2020/12/31	4	20.08	10	20.05	20.10	-6	9,244	-0.06%
2020/12/30	50	19.53	53	19.77	19.77	-3	9,200	-0.03%
2020/12/29	0	0.00	5	19.19	19.09	-5	9,248	-0.05%
2020/12/28	7	19.53	1	19.53	19.54	6	9,277	0.06%
2020/12/25	5	19.36	9	19.37	19.38	-4	9,288	-0.04%
2020/12/24	4	19.34	2	19.38	19.42	2	9,418	0.02%
2020/12/23	0	0.00	6	19.05	19.07	-6	9,440	-0.06%
2020/12/22	5	19.14	5	19.16	19.09	0	9,536	0.00%
2020/12/21	4	18.88	0	0.00	18.88	4	9,731	0.04%
2020/12/18	6	18.64	14	18.59	18.63	-8	9,860	-0.08%
2020/12/16	5	18.19	15	18.21	18.23	-10	10,284	-0.10%
2020/12/14	5	17.99	0	0.00	17.99	5	10,614	0.05%
2020/12/11	0	0.00	1	17.84	17.84	-1	10,774	-0.01%
2020/12/10	0	0.00	3	17.95	17.95	-3	10,938	-0.03%
2020/12/08	0	0.00	10	17.80	17.82	-10	11,074	-0.09%
2020/12/07	5	17.83	0	0.00	17.81	5	11,125	0.04%
2020/12/04	1	18.00	2	17.98	18.02	-1	11,179	-0.01%
2020/12/02	3	17.86	33	17.84	17.83	-30	11,584	-0.26%
2020/12/01	0	0.00	21	18.01	18.06	-21	11,592	-0.18%
2020/11/30	0	0.00	10	18.45	18.37	-10	11,675	-0.09%
2020/11/27	5	18.14	1	18.16	18.15	4	11,639	0.03%
2020/11/26	20	18.22	30	18.23	18.17	-10	12,048	-0.08%
2020/11/25	2	18.49	0	0.00	18.43	2	12,438	0.02%
2020/11/23	5	18.45	0	0.00	18.49	5	12,669	0.04%
2020/11/20	2	18.33	1	18.27	18.33	1	12,842	0.01%
2020/11/19	10	18.15	1	18.13	18.14	9	12,860	0.07%
2020/11/18	5	18.09	0	0.00	18.10	5	12,895	0.04%
2020/11/17	3	17.93	3	17.97	17.99	0	12,895	0.00%
2020/11/16	2	17.76	8	17.77	17.76	-6	12,845	-0.05%
2020/11/13	0	0.00	3	17.60	17.60	-3	12,909	-0.02%
2020/11/11	0	0.00	11	17.81	17.84	-11	12,900	-0.09%
2020/11/10	0	0.00	6	17.13	17.12	-6	12,821	-0.05%
2020/11/09	3	17.07	1	17.07	17.06	2	12,857	0.02%
2020/11/06	2	17.05	26	17.05	17.02	-24	12,797	-0.19%
2020/11/05	1	16.90	45	16.79	16.90	-44	12,738	-0.35%
2020/11/04	2	16.38	12	16.41	16.44	-10	12,637	-0.08%
2020/11/03	2	16.33	10	16.32	16.33	-8	12,636	-0.06%
2020/10/30	0	0.00	65	16.32	16.27	-65	12,502	-0.52%
2020/10/29	16	16.27	49	16.30	16.29	-33	12,232	-0.27%
2020/10/27	0	0.00	37	16.71	16.69	-37	11,748	-0.31%
2020/10/26	18	16.78	5	16.78	16.77	13	11,645	0.11%
2020/10/23	5	16.54	0	0.00	16.56	5	11,600	0.04%
2020/10/22	1	16.52	0	0.00	16.53	1	11,634	0.01%
2020/10/21	0	0.00	5	16.54	16.55	-5	11,605	-0.04%
2020/10/19	6	16.25	1	16.24	16.25	5	11,595	0.04%
2020/10/16	10	16.37	15	16.35	16.35	-5	11,558	-0.04%
2020/10/14	13	16.14	85	16.17	16.15	-72	11,275	-0.64%
2020/10/13	1	16.01	15	16.01	16.14	-14	11,191	-0.13%
2020/10/12	0	0.00	4	16.56	16.62	-4	10,146	-0.04%
2020/10/08	0	0.00	22	16.37	16.39	-22	10,063	-0.22%
2020/10/07	0	0.00	78	16.17	16.24	-78	10,043	-0.78%
2020/10/06	56	15.99	0	0.00	15.98	56	9,970	0.56%
2020/10/05	1	15.87	58	15.86	15.89	-57	9,835	-0.58%
2020/09/30	18	15.42	6	15.40	15.41	12	9,752	0.12%
2020/09/29	45	15.48	57	15.55	15.49	-12	9,727	-0.12%
2020/09/28	97	15.67	6	15.66	15.67	91	9,683	0.94%
2020/09/25	5	15.65	2	15.58	15.58	3	9,606	0.03%
2020/09/24	24	15.64	32	15.67	15.62	-8	9,444	-0.08%
2020/09/23	13	15.89	29	15.94	15.86	-16	9,177	-0.17%
2020/09/22	36	15.98	36	15.97	15.99	0	9,015	0.00%
2020/09/21	49	16.31	75	16.31	16.29	-26	8,739	-0.30%
2020/09/18	77	16.15	10	16.27	16.31	67	8,527	0.79%
2020/09/17	29	15.86	37	15.90	15.82	-8	8,291	-0.10%
2020/09/16	43	15.49	29	15.48	15.50	14	8,155	0.17%
2020/09/15	13	15.70	132	15.69	15.73	-119	8,041	-1.48%	大賣/鉅額交易
2020/09/14	17	15.67	11	15.69	15.72	6	7,853	0.08%
2020/09/11	25	15.34	1	15.35	15.35	24	7,651	0.31%
2020/09/09	21	15.20	7	15.18	15.22	14	7,547	0.19%
2020/09/08	85	15.33	0	0.00	15.26	85	7,459	1.14%
2020/09/07	18	15.42	5	15.50	15.39	13	7,100	0.18%
2020/09/04	33	15.11	61	15.15	15.17	-28	6,944	-0.40%
2020/09/03	30	15.10	62	15.11	15.08	-32	6,878	-0.47%
2020/09/02	5	14.89	61	14.92	14.90	-56	6,705	-0.84%
2020/09/01	101	14.86	77	14.85	14.97	24	6,633	0.36%	大買/
2020/08/31	5	15.14	31	15.13	15.12	-26	6,340	-0.41%
2020/08/28	8	14.78	1	14.78	14.78	7	5,886	0.12%
2020/08/27	7	14.48	0	0.00	14.50	7	5,658	0.12%
2020/08/26	32	14.42	13	14.41	14.41	19	5,440	0.35%
2020/08/25	27	14.30	6	14.30	14.31	21	5,208	0.40%
2020/08/24	23	14.14	8	14.10	14.14	15	5,111	0.29%
2020/08/21	35	14.20	5	14.19	14.20	30	5,035	0.60%
2020/08/20	35	14.31	64	14.28	14.29	-29	4,916	-0.59%
2020/08/19	38	14.25	25	14.25	14.24	13	4,822	0.27%
2020/08/18	76	14.30	61	14.29	14.26	15	4,659	0.32%
2020/08/17	30	14.15	10	14.14	14.16	20	4,585	0.44%
2020/08/14	17	14.04	65	14.02	14.05	-48	4,453	-1.08%
2020/08/13	7	13.88	4	13.87	13.90	3	4,374	0.07%
2020/08/12	6	13.62	0	0.00	13.63	6	4,280	0.14%
2020/08/11	38	13.65	0	0.00	13.68	38	4,265	0.89%
2020/08/10	90	13.58	7	13.56	13.56	83	4,189	1.98%
2020/08/07	6	13.70	0	0.00	13.71	6	4,152	0.14%
2020/08/06	28	13.70	108	13.69	13.70	-80	4,044	-1.98%	大賣/
2020/08/05	17	13.76	0	0.00	13.76	17	3,958	0.43%
2020/08/04	1	13.91	90	13.92	13.94	-89	3,944	-2.26%
2020/08/03	62	14.01	0	0.00	14.03	62	3,979	1.56%
2020/07/31	15	13.92	3	13.91	13.91	12	4,031	0.30%
2020/07/30	8	13.81	0	0.00	13.81	8	3,972	0.20%
2020/07/29	3	13.85	0	0.00	13.83	3	3,986	0.08%
2020/07/28	22	13.86	70	13.91	13.85	-48	3,962	-1.21%
2020/07/27	0	0.00	2	14.10	14.03	-2	3,937	-0.05%
2020/07/24	38	14.13	0	0.00	14.10	38	3,974	0.96%
2020/07/23	12	14.00	0	0.00	14.01	12	3,951	0.30%
2020/07/22	5	14.03	0	0.00	14.04	5	4,112	0.12%
2020/07/20	28	14.05	0	0.00	14.07	28	4,761	0.59%
2020/07/17	8	14.01	0	0.00	14.00	8	4,704	0.17%
2020/07/16	57	14.35	0	0.00	14.22	57	4,401	1.29%
2020/07/15	29	14.38	0	0.00	14.41	29	4,372	0.66%
2020/07/14	26	14.39	10	14.38	14.39	16	4,441	0.36%
2020/07/13	11	14.52	0	0.00	14.54	11	4,387	0.25%
2020/07/09	2	14.80	1	14.89	14.90	1	4,347	0.02%
2020/07/08	5	14.83	84	14.82	14.85	-79	4,364	-1.81%
2020/07/07	23	14.89	42	14.83	14.98	-19	4,330	-0.44%
2020/07/06	27	14.63	1	14.66	14.66	26	4,237	0.61%
2020/07/03	4	14.48	4	14.49	14.53	0	4,230	0.00%
2020/07/02	25	14.52	2	14.48	14.56	23	4,256	0.54%
2020/07/01	15	14.31	0	0.00	14.29	15	4,237	0.35%
2020/06/30	10	14.01	0	0.00	14.02	10	4,226	0.24%
2020/06/29	15	13.93	7	13.90	13.94	8	4,259	0.19%
2020/06/24	0	0.00	10	14.26	14.26	-10	4,255	-0.23%
2020/06/23	8	14.29	3	14.42	14.27	5	4,270	0.12%
2020/06/22	30	14.28	0	0.00	14.40	30	4,266	0.70%
2020/06/19	2	14.12	1	14.15	14.17	1	4,225	0.02%
2020/06/18	7	14.14	0	0.00	14.14	7	4,333	0.16%
2020/06/17	0	0.00	25	14.07	14.11	-25	4,488	-0.56%
2020/06/16	0	0.00	10	14.15	14.21	-10	4,532	-0.22%
2020/06/15	20	14.11	0	0.00	14.09	20	4,524	0.44%
2020/06/11	0	0.00	25	14.08	14.09	-25	4,470	-0.56%
2020/06/10	0	0.00	1	14.04	14.17	-1	4,426	-0.02%
2020/06/09	5	14.06	0	0.00	14.08	5	4,427	0.11%
2020/06/08	8	14.15	62	14.14	14.14	-54	4,441	-1.22%
2020/06/05	15	14.21	4	14.15	14.24	11	4,378	0.25%
2020/06/04	8	13.77	4	13.77	13.79	4	4,245	0.09%
2020/06/02	16	13.58	0	0.00	13.59	16	4,255	0.38%
2020/05/29	0	0.00	48	13.61	13.64	-48	4,274	-1.12%
2020/05/28	10	13.75	1	13.70	13.71	9	4,280	0.21%
2020/05/27	0	0.00	22	13.70	13.69	-22	4,287	-0.51%
2020/05/26	5	13.61	2	13.60	13.65	3	4,280	0.07%
2020/05/25	1	13.54	0	0.00	13.55	1	4,276	0.02%
2020/05/22	3	13.58	10	13.58	13.58	-7	4,287	-0.16%
2020/05/21	22	13.78	0	0.00	13.75	22	4,257	0.52%
2020/05/20	1	13.73	0	0.00	13.73	1	4,222	0.02%
2020/05/19	5	13.73	0	0.00	13.71	5	4,202	0.12%
2020/05/18	8	13.66	0	0.00	13.68	8	4,168	0.19%
2020/05/15	0	0.00	50	13.65	13.65	-50	4,154	-1.20%
2020/05/14	2	13.63	8	13.65	13.61	-6	4,152	-0.14%
2020/05/13	2	13.83	0	0.00	13.83	2	4,092	0.05%
2020/05/11	6	13.90	2	13.95	13.89	4	4,065	0.10%
2020/05/08	4	13.89	0	0.00	13.81	4	3,986	0.10%
2020/05/07	1	13.73	5	13.72	13.67	-4	3,923	-0.10%
2020/05/06	2	13.83	0	0.00	13.83	2	3,835	0.05%
2020/05/05	5	13.85	1	13.84	13.94	4	3,788	0.11%
2020/05/04	15	14.01	0	0.00	14.00	15	3,711	0.40%
2020/04/30	2	14.08	27	14.09	14.10	-25	3,652	-0.68%
2020/04/29	13	13.88	15	13.86	13.85	-2	3,576	-0.06%
2020/04/28	12	14.09	10	14.06	14.01	2	3,470	0.06%
2020/04/27	60	13.96	2	14.07	14.24	58	3,393	1.71%
2020/04/24	96	14.17	3	14.08	14.38	93	3,141	2.96%
2020/04/23	10	13.56	4	13.67	13.69	6	2,560	0.23%
2020/04/22	3	13.44	3	13.45	13.42	0	2,284	0.00%
2020/04/21	59	13.30	0	0.00	13.29	59	2,231	2.64%
2020/04/20	4	13.54	0	0.00	13.50	4	2,164	0.18%
2020/04/17	2	13.58	0	0.00	13.65	2	2,104	0.10%
2020/04/15	0	0.00	5	13.73	13.76	-5	1,964	-0.25%
2020/04/14	2	13.84	0	0.00	13.83	2	1,931	0.10%
2020/04/13	4	14.07	0	0.00	14.00	4	1,884	0.21%
2020/04/10	1	14.08	0	0.00	14.20	1	1,832	0.05%
2020/04/08	6	13.85	0	0.00	13.87	6	1,804	0.33%
2020/04/07	7	13.93	0	0.00	13.91	7	1,820	0.38%
2020/04/06	2	13.79	0	0.00	13.82	2	1,782	0.11%
2020/04/01	23	14.18	0	0.00	14.19	23	1,729	1.33%
2020/03/26	0	0.00	8	14.18	14.21	-8	1,576	-0.51%
2020/03/25	14	14.43	1	14.44	14.43	13	1,534	0.85%
2020/03/24	6	14.30	6	14.32	14.30	0	1,508	0.00%
2020/03/23	1	14.01	0	0.00	14.03	1	1,384	0.07%
2020/03/20	2	13.71	0	0.00	13.71	2	1,218	0.16%
2020/03/19	1	13.28	0	0.00	13.23	1	1,162	0.09%
2020/03/18	0	0.00	200	13.28	13.30	-200	1,150	-17.38%	大賣/鉅額交易
2020/03/13	0	0.00	3	13.27	13.72	-3	1,102	-0.27%
2020/03/12	10	13.83	10	13.84	13.81	0	1,062	0.00%
2020/03/11	6	14.21	0	0.00	14.16	6	1,001	0.60%
2020/03/10	1	14.14	4	14.18	14.19	-3	995	-0.30%
2020/03/09	46	14.05	15	14.09	14.04	31	994	3.12%
2020/03/06	11	14.48	6	14.47	14.42	5	960	0.52%
2020/03/05	48	14.67	25	14.66	14.69	23	933	2.46%
2020/03/04	1	14.62	0	0.00	14.62	1	922	0.11%
2020/03/02	5	14.57	0	0.00	14.52	5	898	0.56%
2020/02/27	7	14.38	0	0.00	14.36	7	879	0.80%
2020/02/26	3	14.37	0	0.00	14.43	3	864	0.35%
2020/02/25	5	14.38	5	14.36	14.36	0	851	0.00%
2020/02/24	2	14.48	5	14.48	14.47	-3	825	-0.36%
2020/02/21	3	14.62	0	0.00	14.60	3	799	0.38%
2020/02/20	4	14.64	0	0.00	14.64	4	795	0.50%
2020/02/19	10	14.62	0	0.00	14.61	10	784	1.28%
2020/02/14	6	14.62	0	0.00	14.63	6	720	0.83%
2020/02/13	3	14.60	0	0.00	14.59	3	713	0.42%
2020/02/12	30	14.51	0	0.00	14.50	30	710	4.22%
2020/02/11	10	14.55	0	0.00	14.54	10	709	1.41%
2020/02/06	1	14.48	0	0.00	14.51	1	707	0.14%
2020/02/04	1	14.43	0	0.00	14.44	1	695	0.14%
2020/02/03	7	14.30	31	14.31	14.33	-24	687	-3.49%
2020/01/31	5	14.52	35	14.49	14.52	-30	666	-4.50%
2020/01/30	56	14.63	17	14.90	14.63	39	652	5.97%
2020/01/20	0	0.00	1	15.18	15.21	-1	631	-0.16%
2020/01/17	6	15.14	0	0.00	15.14	6	631	0.95%
2020/01/16	6	15.20	2	15.17	15.17	4	630	0.63%
2020/01/14	0	0.00	5	15.41	15.39	-5	629	-0.79%
2020/01/13	0	0.00	4	15.53	15.52	-4	630	-0.63%
2020/01/10	5	15.47	0	0.00	15.48	5	630	0.79%
2020/01/08	9	15.43	4	15.38	15.41	5	633	0.79%
2020/01/07	12	15.49	2	15.49	15.50	10	631	1.58%
2020/01/06	7	15.43	2	15.46	15.40	5	656	0.76%
2020/01/03	0	0.00	2	15.69	15.64	-2	652	-0.31%
2020/01/02	50	15.64	0	0.00	15.65	50	652	7.67%
2019/12/30	5	15.45	1	15.50	15.50	4	628	0.64%
2019/12/27	2	15.59	1	15.57	15.59	1	633	0.16%
2019/12/26	14	15.54	1	15.56	15.59	13	652	1.99%
2019/12/25	5	15.46	1	15.46	15.46	4	674	0.59%
2019/12/20	28	15.38	0	0.00	15.37	28	671	4.17%
2019/12/19	0	0.00	35	15.41	15.37	-35	673	-5.19%
2019/12/18	4	15.44	2	15.45	15.43	2	674	0.30%
2019/12/17	9	15.40	1	15.41	15.42	8	667	1.20%
2019/12/16	1	15.30	8	15.28	15.32	-7	677	-1.03%
2019/12/13	10	15.22	7	15.23	15.25	3	673	0.45%
2019/12/12	8	14.95	0	0.00	14.97	8	677	1.18%
2019/12/11	0	0.00	13	15.04	15.06	-13	767	-1.69%
2019/12/10	5	15.04	5	15.06	15.07	0	775	0.00%
2019/12/09	5	14.97	0	0.00	14.97	5	785	0.64%
2019/12/05	1	14.74	0	0.00	14.76	1	879	0.11%
2019/12/04	2	14.63	0	0.00	14.62	2	904	0.22%
2019/12/03	17	14.65	0	0.00	14.65	17	901	1.89%
2019/12/02	15	14.75	0	0.00	14.77	15	887	1.69%
2019/11/29	5	14.84	0	0.00	14.94	5	874	0.57%
2019/11/28	3	14.79	0	0.00	14.79	3	858	0.35%
2019/11/27	5	14.83	0	0.00	14.83	5	856	0.58%
2019/11/26	15	14.95	0	0.00	14.95	15	843	1.78%
2019/11/25	1	15.03	0	0.00	15.03	1	849	0.12%
2019/11/19	5	15.25	6	15.24	15.24	-1	885	-0.11%
2019/11/14	2	15.30	0	0.00	15.29	2	887	0.23%
2019/11/12	9	15.36	22	15.34	15.35	-13	892	-1.46%
2019/11/11	1	15.47	0	0.00	15.51	1	893	0.11%
2019/11/08	1	15.63	0	0.00	15.66	1	903	0.11%
2019/11/07	6	15.50	2	15.50	15.49	4	921	0.43%
2019/10/31	2	15.63	0	0.00	15.63	2	969	0.21%
2019/10/30	0	0.00	3	15.65	15.66	-3	988	-0.30%
2019/10/29	4	15.64	3	15.65	15.63	1	984	0.10%
2019/10/28	3	15.66	6	15.62	15.62	-3	984	-0.30%
2019/10/24	5	15.88	0	0.00	15.85	5	991	0.50%
2019/10/18	0	0.00	4	15.90	15.88	-4	990	-0.40%
2019/10/17	0	0.00	6	15.76	15.77	-6	994	-0.60%
2019/10/14	5	15.98	0	0.00	15.95	5	995	0.50%
2019/10/09	0	0.00	20	15.66	15.68	-20	994	-2.01%
2019/10/07	3	15.61	0	0.00	15.62	3	1,003	0.30%
2019/10/03	0	0.00	4	15.55	15.57	-4	999	-0.40%
2019/10/02	3	15.62	9	15.59	15.59	-6	983	-0.61%
2019/10/01	0	0.00	1	15.43	15.45	-1	954	-0.10%
2019/09/26	2	15.17	3	15.16	15.15	-1	936	-0.11%
2019/09/25	0	0.00	4	15.27	15.29	-4	957	-0.42%
2019/09/24	0	0.00	6	15.22	15.22	-6	982	-0.61%
2019/09/23	0	0.00	12	15.11	15.17	-12	993	-1.21%
2019/09/20	8	15.21	1	15.21	15.22	7	984	0.71%
2019/09/19	0	0.00	1	15.20	15.16	-1	996	-0.10%
2019/09/18	3	15.23	1	15.26	15.25	2	988	0.20%
2019/09/17	0	0.00	1	15.34	15.32	-1	997	-0.10%
2019/09/16	1	15.30	7	15.32	15.30	-6	1,006	-0.60%
2019/09/11	10	14.93	0	0.00	14.93	10	936	1.07%
2019/09/10	2	14.75	0	0.00	14.79	2	950	0.21%
2019/09/09	0	0.00	8	14.71	14.72	-8	888	-0.90%
2019/09/06	4	14.77	4	14.76	14.79	0	894	0.00%
2019/09/05	6	14.96	0	0.00	14.98	6	891	0.67%
2019/08/30	8	14.90	0	0.00	14.91	8	959	0.83%
2019/08/29	2	14.87	0	0.00	14.87	2	969	0.21%
2019/08/27	3	14.78	0	0.00	14.76	3	1,000	0.30%
2019/08/26	2	14.78	5	14.76	14.75	-3	1,036	-0.29%
2019/08/22	0	0.00	4	14.95	14.95	-4	1,128	-0.35%
2019/08/21	2	14.91	1	14.92	14.92	1	1,161	0.09%
2019/08/16	4	15.02	0	0.00	15.01	4	1,186	0.34%
2019/08/15	0	0.00	4	15.08	15.10	-4	1,191	-0.34%
2019/08/13	2	15.15	0	0.00	15.18	2	1,207	0.17%
2019/08/12	5	15.19	0	0.00	15.21	5	1,212	0.41%
2019/08/08	2	14.83	0	0.00	14.86	2	1,207	0.17%
2019/08/06	9	14.91	0	0.00	14.94	9	1,263	0.71%
2019/08/05	0	0.00	3	14.78	14.78	-3	1,283	-0.23%
2019/08/01	2	15.06	12	15.07	15.07	-10	1,328	-0.75%
2019/07/31	3	15.37	15	15.36	15.40	-12	1,324	-0.91%
2019/07/30	10	15.47	0	0.00	15.46	10	1,349	0.74%
2019/07/26	20	15.42	6	15.42	15.42	14	1,451	0.96%
2019/07/24	2	15.46	0	0.00	15.52	2	1,481	0.13%
2019/07/22	0	0.00	1	15.64	15.62	-1	1,491	-0.07%
2019/07/18	1	15.39	0	0.00	15.43	1	1,529	0.07%
2019/07/17	0	0.00	4	15.50	15.49	-4	1,527	-0.26%
2019/07/16	2	15.67	0	0.00	15.68	2	1,525	0.13%
2019/07/15	0	0.00	2	15.93	15.99	-2	1,518	-0.13%
2019/07/11	35	15.63	0	0.00	15.62	35	1,511	2.32%
2019/07/03	1	15.36	3	15.39	15.41	-2	1,461	-0.14%
2019/07/02	1	15.61	5	15.57	15.57	-4	1,447	-0.28%
2019/07/01	14	15.91	0	0.00	15.91	14	1,427	0.98%
2019/06/26	5	15.82	0	0.00	15.77	5	1,407	0.36%
2019/06/25	0	0.00	5	16.04	16.04	-5	1,433	-0.35%
2019/06/24	0	0.00	7	15.90	15.96	-7	1,442	-0.49%
2019/06/21	0	0.00	2	16.08	16.07	-2	1,433	-0.14%
2019/06/20	2	15.86	8	15.87	15.88	-6	1,444	-0.42%
2019/06/18	15	16.06	20	16.01	16.05	-5	1,411	-0.35%
2019/06/17	6	16.02	6	16.06	16.05	0	1,380	0.00%
2019/06/14	2	15.68	1	15.72	15.67	1	1,339	0.07%
2019/06/12	8	15.18	0	0.00	15.18	8	1,298	0.62%
2019/06/11	2	15.12	0	0.00	15.13	2	1,311	0.15%
2019/06/10	2	15.08	0	0.00	15.08	2	1,304	0.15%
2019/06/06	2	15.36	5	15.33	15.31	-3	1,298	-0.23%
2019/06/05	1	15.53	0	0.00	15.57	1	1,285	0.08%
2019/06/04	2	15.82	0	0.00	15.82	2	1,271	0.16%
2019/06/03	0	0.00	3	15.64	15.66	-3	1,276	-0.24%
2019/05/31	3	15.70	0	0.00	15.67	3	1,259	0.24%
2019/05/30	0	0.00	3	15.41	15.46	-3	1,215	-0.25%
2019/05/29	8	15.60	14	15.57	15.66	-6	1,195	-0.50%
2019/05/28	6	14.96	2	14.99	15.04	4	1,125	0.36%
2019/05/27	4	14.67	0	0.00	14.66	4	1,114	0.36%
2019/05/24	3	14.59	0	0.00	14.59	3	1,135	0.26%
2019/05/21	7	14.83	0	0.00	14.85	7	1,164	0.60%
2019/05/20	1	14.69	30	14.70	14.69	-29	1,163	-2.49%
2019/05/17	0	0.00	1	14.88	14.84	-1	1,155	-0.09%
2019/05/15	18	14.69	2	14.75	14.75	16	1,146	1.40%
2019/05/14	5	14.47	0	0.00	14.47	5	1,112	0.45%
2019/05/13	4	14.23	3	14.24	14.25	1	1,092	0.09%
2019/05/10	6	14.47	3	14.41	14.42	3	1,067	0.28%
2019/05/09	10	14.58	0	0.00	14.61	10	1,025	0.97%
2019/05/08	2	14.77	0	0.00	14.79	2	1,000	0.20%
2019/05/06	0	0.00	3	14.63	14.64	-3	968	-0.31%
2019/05/03	2	14.96	23	14.98	14.97	-21	908	-2.31%
2019/05/02	8	15.11	5	15.10	15.14	3	862	0.35%
2019/04/30	2	15.29	0	0.00	15.30	2	867	0.23%
2019/04/29	20	15.47	0	0.00	15.46	20	853	2.34%
2019/04/26	0	0.00	4	15.46	15.42	-4	852	-0.47%
2019/04/25	2	15.44	0	0.00	15.43	2	841	0.24%
2019/04/18	5	15.86	0	0.00	15.86	5	805	0.62%
2019/04/17	1	16.00	0	0.00	16.03	1	788	0.13%
2019/04/11	3	16.23	0	0.00	16.22	3	832	0.36%
2019/04/09	1	16.20	0	0.00	16.20	1	836	0.12%
2019/04/08	2	16.16	1	16.25	16.25	1	844	0.12%
2019/04/02	4	16.18	0	0.00	16.19	4	848	0.47%
2019/03/29	0	0.00	8	16.03	16.08	-8	837	-0.96%
2019/03/28	5	16.01	0	0.00	16.02	5	835	0.60%
2019/03/27	2	16.22	0	0.00	16.23	2	830	0.24%
2019/03/26	5	16.32	0	0.00	16.33	5	824	0.61%
2019/03/25	12	16.33	0	0.00	16.33	12	830	1.45%
2019/03/22	0	0.00	14	16.39	16.41	-14	794	-1.76%
2019/03/18	5	16.42	0	0.00	16.32	5	836	0.60%
2019/03/14	15	16.28	0	0.00	16.31	15	844	1.78%
2019/03/13	2	16.16	0	0.00	16.18	2	849	0.24%
2019/03/12	0	0.00	11	16.06	16.07	-11	860	-1.28%
2019/03/07	1	16.26	0	0.00	16.29	1	947	0.11%
2019/03/05	2	16.54	0	0.00	16.55	2	934	0.21%
2019/03/04	7	16.51	0	0.00	16.54	7	936	0.75%
2019/02/22	5	16.65	0	0.00	16.71	5	888	0.56%
2019/02/21	0	0.00	16	16.50	16.50	-16	871	-1.84%
2019/02/20	10	16.50	0	0.00	16.48	10	864	1.16%
2019/01/29	0	0.00	1	16.76	16.77	-1	845	-0.12%
2019/01/24	0	0.00	3	16.73	16.74	-3	901	-0.33%
2019/01/23	0	0.00	1	16.68	16.68	-1	910	-0.11%
2019/01/21	0	0.00	2	16.71	16.70	-2	894	-0.22%
2019/01/18	0	0.00	2	16.55	16.55	-2	905	-0.22%
2019/01/11	1	16.60	0	0.00	16.61	1	971	0.10%
2019/01/09	0	0.00	3	16.82	16.80	-3	984	-0.30%
2019/01/07	0	0.00	4	16.81	16.83	-4	996	-0.40%
2019/01/04	3	16.64	1	16.64	16.64	2	987	0.20%
2018/12/27	0	0.00	7	16.06	16.22	-7	1,026	-0.68%
2018/12/25	3	16.13	2	16.12	16.10	1	1,035	0.10%
2018/12/24	0	0.00	4	16.29	16.30	-4	1,041	-0.38%
2018/12/22	4	16.14	13	16.16	16.13	-9	1,048	-0.86%
2018/12/21	6	16.51	0	0.00	16.51	6	1,059	0.57%
2018/12/20	0	0.00	1	16.56	16.56	-1	1,061	-0.09%
2018/12/18	1	16.76	0	0.00	16.78	1	1,034	0.10%
2018/12/14	3	16.77	0	0.00	16.77	3	1,049	0.29%
2018/12/13	2	17.05	0	0.00	17.07	2	1,062	0.19%
2018/12/12	0	0.00	4	17.03	17.05	-4	1,059	-0.38%
2018/12/11	4	16.86	4	16.86	16.83	0	1,057	0.00%
2018/12/10	0	0.00	1	16.94	16.86	-1	1,054	-0.09%
2018/12/07	0	0.00	8	16.88	16.92	-8	1,057	-0.76%
2018/12/06	0	0.00	2	16.90	16.82	-2	1,073	-0.19%
2018/12/05	2	16.90	0	0.00	16.91	2	1,057	0.19%
2018/12/04	7	16.72	0	0.00	16.74	7	1,043	0.67%
2018/12/03	21	16.91	0	0.00	16.94	21	1,026	2.05%
2018/11/29	2	16.48	7	16.52	16.51	-5	949	-0.53%
2018/11/28	0	0.00	1	16.27	16.24	-1	959	-0.10%
2018/11/27	0	0.00	2	16.00	16.03	-2	957	-0.21%
2018/11/22	3	16.41	0	0.00	16.41	3	1,002	0.30%
2018/11/20	2	16.24	1	16.27	16.23	1	1,064	0.09%
2018/11/16	0	0.00	1	16.51	16.51	-1	1,104	-0.09%
2018/11/15	0	0.00	5	16.46	16.50	-5	1,104	-0.45%
2018/11/13	0	0.00	2	16.51	16.50	-2	1,111	-0.18%
2018/11/09	0	0.00	5	16.26	16.27	-5	1,094	-0.46%
2018/11/08	3	16.31	0	0.00	16.33	3	1,094	0.27%
2018/11/05	7	16.47	0	0.00	16.47	7	1,140	0.61%
2018/11/02	3	16.33	11	16.48	16.53	-8	1,136	-0.70%
2018/11/01	2	15.80	0	0.00	15.79	2	1,090	0.18%
2018/10/31	2	15.76	0	0.00	15.81	2	1,088	0.18%
2018/10/24	3	16.18	0	0.00	16.21	3	1,094	0.27%
2018/10/23	2	16.15	0	0.00	16.16	2	1,107	0.18%
2018/10/16	0	0.00	7	16.79	16.73	-7	1,103	-0.63%
2018/10/11	0	0.00	6	16.00	16.01	-6	1,087	-0.55%
2018/10/08	0	0.00	6	16.47	16.44	-6	1,088	-0.55%
2018/10/03	0	0.00	4	16.39	16.37	-4	1,086	-0.37%
2018/10/02	5	16.15	0	0.00	16.12	5	1,082	0.46%
2018/10/01	5	15.98	0	0.00	15.98	5	1,090	0.46%
2018/09/28	0	0.00	3	16.19	16.17	-3	1,089	-0.28%
2018/09/26	0	0.00	7	16.11	16.10	-7	1,069	-0.65%
2018/09/21	13	15.97	0	0.00	15.99	13	1,068	1.22%
2018/09/20	2	15.65	0	0.00	15.65	2	1,055	0.19%
2018/09/19	10	15.49	20	15.48	15.49	-10	1,053	-0.95%
2018/09/17	0	0.00	15	15.69	15.68	-15	1,047	-1.43%
2018/09/12	13	15.76	0	0.00	15.77	13	1,070	1.21%
2018/09/11	0	0.00	3	16.10	16.08	-3	1,058	-0.28%
2018/09/06	10	15.93	0	0.00	15.95	10	1,101	0.91%
2018/09/05	1	16.08	0	0.00	16.07	1	1,114	0.09%
2018/09/04	5	16.03	5	15.99	16.02	0	1,125	0.00%
2018/09/03	15	16.02	0	0.00	16.03	15	1,117	1.34%
2018/08/29	2	15.89	5	15.90	15.89	-3	1,125	-0.27%
2018/08/28	1	16.05	5	16.06	16.07	-4	1,095	-0.37%
2018/08/27	3	16.09	0	0.00	16.10	3	1,058	0.28%
2018/08/24	4	16.25	0	0.00	16.30	4	1,018	0.39%
2018/08/23	9	16.49	0	0.00	16.51	9	989	0.91%
2018/08/22	3	16.72	0	0.00	16.75	3	968	0.31%
2018/08/20	0	0.00	2	17.10	17.06	-2	962	-0.21%
2018/08/16	0	0.00	5	16.81	16.87	-5	954	-0.52%
2018/08/15	6	16.58	0	0.00	16.57	6	946	0.63%
2018/08/14	1	16.44	0	0.00	16.45	1	938	0.11%
2018/08/13	5	16.23	0	0.00	16.24	5	941	0.53%
2018/08/10	1	17.08	0	0.00	17.09	1	906	0.11%
2018/08/09	0	0.00	2	17.27	17.25	-2	904	-0.22%
2018/08/08	5	17.08	0	0.00	17.06	5	890	0.56%
2018/08/01	0	0.00	4	17.23	17.24	-4	860	-0.46%
2018/07/27	0	0.00	1	16.66	16.76	-1	818	-0.12%
2018/07/26	0	0.00	10	16.91	16.98	-10	787	-1.27%
2018/07/25	1	16.57	3	16.57	16.49	-2	761	-0.26%
2018/07/23	1	16.46	0	0.00	16.46	1	738	0.14%
2018/07/20	0	0.00	4	16.41	16.44	-4	734	-0.54%
2018/07/17	0	0.00	6	16.24	16.23	-6	705	-0.85%
2018/07/16	6	15.94	0	0.00	15.95	6	698	0.86%
2018/07/13	8	16.12	4	16.24	16.24	4	661	0.60%
2018/07/12	0	0.00	1	16.24	16.30	-1	644	-0.16%
2018/07/09	1	16.84	3	16.84	16.83	-2	622	-0.32%
2018/07/03	1	16.48	0	0.00	16.48	1	610	0.16%
2018/06/27	4	16.95	40	16.92	16.88	-36	610	-5.90%
2018/06/26	9	17.07	0	0.00	17.04	9	601	1.50%
2018/06/22	15	17.21	0	0.00	17.35	15	575	2.61%
2018/06/21	29	17.27	0	0.00	17.20	29	575	5.04%
2018/06/20	2	17.29	0	0.00	17.42	2	556	0.36%
2018/06/19	11	17.46	0	0.00	17.46	11	541	2.03%
2018/06/15	5	17.95	0	0.00	17.98	5	512	0.98%
2018/06/13	10	18.39	0	0.00	18.39	10	509	1.96%
2018/06/08	2	19.01	0	0.00	19.01	2	510	0.39%
2018/05/29	0	0.00	1	20.34	20.33	-1	516	-0.19%
2018/05/24	0	0.00	1	20.23	20.31	-1	537	-0.19%
2018/05/21	2	19.85	0	0.00	19.84	2	553	0.36%
2018/05/18	3	19.51	0	0.00	19.59	3	553	0.54%
2018/05/15	1	19.88	0	0.00	19.88	1	559	0.18%
2018/05/14	2	19.60	0	0.00	19.60	2	565	0.35%
2018/05/08	2	19.75	0	0.00	19.72	2	562	0.36%
2018/05/02	20	20.42	0	0.00	20.43	20	561	3.56%
2018/04/24	3	20.00	2	20.02	20.05	1	566	0.18%
2018/04/20	1	20.34	0	0.00	20.33	1	568	0.18%
2018/04/12	2	20.54	0	0.00	20.61	2	577	0.35%
2018/03/31	0	0.00	1	20.60	20.63	-1	557	-0.18%
2018/03/30	0	0.00	5	20.35	20.51	-5	551	-0.91%
2018/03/26	0	0.00	1	20.30	20.33	-1	540	-0.19%
2018/03/23	1	20.18	0	0.00	20.19	1	529	0.19%
2018/03/20	7	20.19	0	0.00	20.20	7	523	1.34%
2018/03/15	3	20.42	0	0.00	20.42	3	487	0.62%
2018/03/14	1	21.10	0	0.00	21.10	1	457	0.22%
2018/03/07	0	0.00	2	21.01	21.06	-2	431	-0.46%
2018/03/01	0	0.00	10	20.65	20.68	-10	397	-2.52%
2018/02/27	10	20.50	0	0.00	20.54	10	389	2.57%
2018/02/22	0	0.00	2	20.40	20.38	-2	360	-0.55%
2018/02/06	0	0.00	2	19.20	19.22	-2	307	-0.65%
2018/02/05	0	0.00	2	19.31	19.37	-2	301	-0.66%
2018/01/31	37	19.77	0	0.00	19.78	37	315	11.72%
2018/01/29	0	0.00	2	19.68	19.73	-2	311	-0.64%
2018/01/26	2	19.67	0	0.00	19.73	2	305	0.66%
2018/01/24	1	19.60	0	0.00	19.59	1	301	0.33%
2018/01/23	1	19.57	0	0.00	19.60	1	300	0.33%
2018/01/22	1	19.61	0	0.00	19.59	1	318	0.31%
2018/01/19	1	19.43	0	0.00	19.49	1	315	0.32%