嘉泥 (1103)-富邦-高雄券商分點個股進出

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

嘉泥

(1103)

可現股當沖

股價
17.80
漲跌
▼0.10
漲幅
-0.56%
成交量
381張
產業
上市水泥類股
177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

嘉泥 (1103)籌碼相關－富邦-高雄券商分點個股進出

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-高雄券商分點個股進出
富邦-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	0	17.99	0	0.00	17.80	0	339	0.00%
2024/04/16	4	17.48	0	0.00	17.30	4	316	1.26%
2024/04/09	0	0.00	3	17.65	17.65	-3	293	-1.02%
2024/04/03	5	17.60	0.1	17.70	17.45	4.9	284	1.74%
2024/03/26	0	17.20	0	0.00	17.30	0	256	0.00%
2024/03/25	0	17.10	0	0.00	17.10	0	250	0.00%
2024/03/22	0	17.05	0	17.20	17.10	0	248	0.00%
2024/03/21	0	0.00	6	17.15	17.20	-6	245	-2.44%
2024/03/19	0	17.18	0	0.00	17.15	0	240	0.01%
2024/03/15	0	0.00	0	17.40	17.20	0	237	-0.02%
2024/03/13	0	17.40	0	0.00	17.25	0	235	0.00%
2024/03/12	0	17.30	0	0.00	17.30	0	233	0.00%
2024/03/11	0	17.40	10	17.28	17.35	-10	228	-4.38%
2024/03/07	1	17.55	0	0.00	17.45	1	226	0.45%
2024/03/06	0	0.00	5.1	17.60	17.60	-5.1	223	-2.30%
2024/03/05	1	17.65	0	0.00	17.55	1	233	0.43%
2024/03/01	0	0.00	3	17.80	17.80	-3	230	-1.30%
2024/02/29	15	17.90	0	0.00	17.70	15	230	6.50%
2024/02/26	1	17.95	0	0.00	18.10	1	223	0.45%
2024/02/23	0	0.00	7	18.01	18.00	-7	221	-3.16%
2024/02/20	0	0.00	6	18.00	18.05	-6	223	-2.68%
2024/02/19	16	17.70	0	0.00	17.90	16	224	7.14%
2024/02/16	0	0.00	1	18.00	17.85	-1	206	-0.48%
2024/02/15	0	0.00	2	17.85	17.95	-2	203	-0.98%
2024/02/05	2	18.00	0	0.00	17.95	2	203	0.99%
2024/01/31	0	17.85	0	0.00	17.85	0	204	0.00%
2024/01/30	0	18.15	0	0.00	18.05	0	204	0.00%
2024/01/17	0.1	18.05	0	0.00	18.05	0.1	212	0.02%
2024/01/16	1	18.40	9	18.10	18.15	-8	208	-3.84%
2024/01/15	0	18.70	0	0.00	18.60	0	201	0.00%
2024/01/12	2	18.65	0	0.00	18.70	2	205	0.97%
2024/01/11	0	18.60	0	0.00	18.70	0	206	0.01%
2024/01/09	0	0.00	1	18.90	18.75	-1	210	-0.47%
2024/01/05	0	18.70	0	0.00	18.75	0	211	0.00%
2024/01/04	0	18.70	0	0.00	18.70	0	216	0.00%
2024/01/02	0	18.85	0	0.00	18.85	0	218	0.00%
2023/12/26	0	0.00	0	19.05	19.05	0	224	0.00%
2023/12/22	0	0.00	7	18.83	18.90	-7	225	-3.10%
2023/12/13	0	0.00	1	19.05	18.95	-1	254	-0.39%
2023/12/08	0	0.00	1	19.10	19.20	-1	276	-0.37%
2023/12/05	0	0.00	0	19.15	19.15	0	285	-0.01%
2023/12/04	1	19.20	0	0.00	19.15	1	286	0.35%
2023/12/01	1	19.20	0	0.00	19.30	1	291	0.34%
2023/11/24	2	18.95	0	0.00	18.95	2	296	0.68%
2023/11/22	0.1	19.00	1	19.05	19.00	-0.9	303	-0.30%
2023/11/21	0	0.00	0.1	19.05	19.10	-0.1	307	-0.03%
2023/11/20	2	18.90	0	19.00	18.95	2	308	0.64%
2023/11/17	2	18.70	0.2	19.00	19.00	1.9	311	0.59%
2023/11/16	0.9	18.70	1	18.70	18.75	-0.1	315	-0.03%
2023/11/15	0	0.00	1	18.60	18.60	-1	321	-0.31%
2023/11/14	0	18.20	0	0.00	18.25	0	320	0.00%
2023/11/09	0	0.00	0.1	18.40	18.40	-0.1	334	-0.03%
2023/11/02	0	17.90	0	0.00	17.95	0	377	0.00%
2023/10/31	0	17.80	0	0.00	17.80	0	382	0.01%
2023/10/27	0	17.90	0	0.00	17.90	0	394	0.01%
2023/10/24	0.1	17.90	0	0.00	17.85	0.1	412	0.01%
2023/10/20	0.1	17.93	0	0.00	17.90	0.1	443	0.01%
2023/10/19	0.1	18.11	0	0.00	18.10	0.1	447	0.01%
2023/10/18	0	0.00	3	18.18	18.15	-3	451	-0.66%
2023/10/17	0	18.20	0.1	18.20	18.20	-0.1	454	-0.01%
2023/10/12	0	18.30	0	0.00	18.35	0	479	0.00%
2023/10/04	0	18.40	0	0.00	18.35	0	518	0.01%
2023/10/03	0	0.00	1	18.75	18.55	-1	523	-0.19%
2023/10/02	0	0.00	1	18.55	18.65	-1	533	-0.19%
2023/09/27	0	0.00	0	18.65	18.50	0	550	0.00%
2023/09/26	0	0.00	8	18.61	18.50	-8	562	-1.42%
2023/09/25	0	18.55	0	0.00	18.65	0	574	0.00%
2023/09/22	2	18.55	0	0.00	18.55	2	583	0.34%
2023/09/21	0	18.70	0	0.00	18.65	0	590	0.00%
2023/09/20	1	18.80	10	18.80	18.75	-9	599	-1.50%
2023/09/18	17	19.37	0	0.00	19.20	17	667	2.55%
2023/09/15	1	18.90	0.1	19.50	19.60	0.9	752	0.12%
2023/09/14	0	0.00	1	18.80	18.95	-1	957	-0.10%
2023/09/11	0	18.50	0	0.00	18.40	0	1,113	0.00%
2023/09/08	0	18.50	0	0.00	18.50	0	1,139	0.00%
2023/09/07	0	18.55	0	0.00	18.55	0	1,141	0.00%
2023/09/06	0	18.55	0	0.00	18.55	0	1,144	0.00%
2023/09/05	2	18.88	0	0.00	18.85	2	1,141	0.18%
2023/09/04	0	19.10	0	0.00	18.90	0	1,149	0.00%
2023/09/01	1	19.00	0.1	19.15	19.00	0.9	1,157	0.08%
2023/08/31	0	0.00	0.1	18.70	18.80	-0.1	1,157	-0.01%
2023/08/29	0	18.40	0	0.00	18.55	0	1,163	0.00%
2023/08/28	0	18.55	0	0.00	18.45	0	1,182	0.00%
2023/08/25	0	0.00	0.1	18.90	18.65	-0.1	1,253	-0.01%
2023/08/24	0.1	18.50	0	0.00	18.60	0.1	1,252	0.00%
2023/08/22	0.1	18.50	0	0.00	18.50	0.1	1,253	0.01%
2023/08/17	0	0.00	5	19.10	19.10	-5	1,243	-0.40%
2023/08/10	0.1	20.01	0	0.00	19.85	0.1	1,239	0.01%
2023/08/09	1	20.25	0	0.00	20.25	1	1,227	0.08%
2023/08/08	0	20.60	5	20.55	20.60	-5	1,221	-0.41%
2023/08/07	0	0.00	1	20.80	20.85	-1	1,218	-0.08%
2023/08/02	2	20.78	0	0.00	20.70	2	1,222	0.16%
2023/07/27	0	0.00	18	20.91	21.05	-18	1,230	-1.46%
2023/07/26	5	21.37	2	21.40	21.35	3	1,240	0.24%
2023/07/25	0	0.00	5	21.30	21.30	-5	1,227	-0.41%
2023/07/24	1	21.10	0	0.00	20.95	1	1,223	0.08%
2023/07/13	5	21.33	0	0.00	21.25	5	1,316	0.38%
2023/07/11	0	0.00	7	21.65	21.60	-7	1,331	-0.53%
2023/07/07	3	21.02	0	0.00	21.00	3	1,311	0.23%
2023/07/06	1	21.35	0	0.00	21.35	1	1,298	0.08%
2023/07/05	0	0.00	1	21.70	21.65	-1	1,288	-0.08%
2023/07/04	0	0.00	8	21.57	21.50	-8	1,278	-0.63%
2023/07/03	0	0.00	3	21.80	21.80	-3	1,263	-0.24%
2023/06/30	2	21.40	10	21.35	21.50	-8	1,251	-0.64%
2023/06/29	0	21.48	0	0.00	21.40	0	1,242	0.00%
2023/06/28	6	21.57	0	0.00	21.55	6	1,233	0.49%
2023/06/27	3	21.63	5	21.25	21.35	-2	1,222	-0.16%
2023/06/26	11	22.05	7	22.34	21.80	4	1,201	0.33%
2023/06/21	16	22.66	3	22.50	22.85	13	1,154	1.13%
2023/06/20	52	23.39	6	23.63	23.35	46	1,052	4.37%
2023/06/19	0	0.00	2.5	22.35	22.65	-2.5	834	-0.31%
2023/06/16	0	0.00	4.1	21.54	21.55	-4.1	737	-0.55%
2023/06/15	2	21.00	0.5	21.05	21.05	1.5	683	0.23%
2023/06/14	0	0.00	1	20.70	20.90	-1	668	-0.15%
2023/06/12	0	0.00	0.1	20.50	20.50	-0.1	642	-0.02%
2023/06/09	0	0.00	7	20.70	20.65	-7	638	-1.10%
2023/06/07	11	20.82	1	20.80	20.80	10	646	1.55%
2023/06/05	0	0.00	1	20.65	20.55	-1	646	-0.15%
2023/06/02	0	0.00	1	20.55	20.50	-1	642	-0.16%
2023/06/01	1	20.50	0	0.00	20.50	1	642	0.16%
2023/05/31	2	20.80	8	20.63	20.90	-6	633	-0.95%
2023/05/29	4	19.90	0	0.00	19.95	4	593	0.67%
2023/05/26	0	19.90	0	0.00	19.85	0	612	0.00%
2023/05/24	0	0.00	1.1	20.16	20.20	-1.1	690	-0.16%
2023/05/16	0	0.00	1	19.75	19.90	-1	858	-0.12%
2023/05/12	1	19.80	1	19.95	19.80	0	855	0.00%
2023/05/11	1	19.80	1	19.95	19.80	0	851	0.00%
2023/05/10	0	0.00	30	19.95	20.10	-30	846	-3.54%
2023/05/08	1	20.35	0	0.00	20.35	1	840	0.12%
2023/05/02	1	20.30	0.1	20.50	20.20	0.9	814	0.12%
2023/04/28	1	20.00	1	20.05	20.05	0	799	0.00%
2023/04/27	0	0.00	1	20.10	20.00	-1	791	-0.13%
2023/04/26	7	20.17	2.2	20.14	20.15	4.9	786	0.62%
2023/04/25	0	0.00	3	20.55	19.90	-3	774	-0.39%
2023/04/24	22	20.50	3	20.25	20.60	19	758	2.51%
2023/04/21	16	20.34	0	0.00	19.95	16	704	2.27%
2023/04/19	0	19.85	4	19.75	19.75	-4	666	-0.60%
2023/04/13	0	0.00	0	19.10	19.20	0	615	0.00%
2023/04/10	1	18.80	0	0.00	18.85	1	600	0.17%
2023/03/29	0	0.00	1	18.85	18.90	-1	599	-0.17%
2023/03/28	1	18.90	0	0.00	18.85	1	599	0.17%
2023/03/27	0	0.00	1	19.05	19.05	-1	599	-0.17%
2023/03/24	1	19.25	0	0.00	19.25	1	599	0.17%
2023/03/23	0	0.00	1	18.90	18.90	-1	592	-0.17%
2023/03/21	1	18.85	3	18.70	18.70	-2	589	-0.34%
2023/03/20	1	18.70	1	18.80	18.80	0	587	0.00%
2023/03/17	0	0.00	1	18.50	18.75	-1	587	-0.17%
2023/03/16	1	18.50	1	18.60	18.50	0	582	0.00%
2023/03/15	1	18.90	0	0.00	18.80	1	579	0.17%
2023/03/14	0	0.00	1	18.90	18.90	-1	576	-0.17%
2023/03/13	6	18.61	1	18.55	19.15	5	578	0.86%
2023/03/10	1	18.80	21	18.99	18.80	-20	573	-3.49%
2023/03/09	1	19.50	0	0.00	19.25	1	560	0.18%
2023/03/08	1	19.60	1	19.70	19.50	0	551	0.00%
2023/03/07	1	19.70	1	19.80	19.70	0	543	0.00%
2023/03/06	1	19.70	1	19.80	19.70	0	540	0.00%
2023/03/03	1	20.10	1	19.75	19.75	0	531	0.00%
2023/03/02	0	0.00	1	19.80	19.70	-1	518	-0.19%
2023/03/01	4	19.85	1	20.40	19.70	3	503	0.60%
2023/02/24	1	20.85	0	0.00	20.40	1	476	0.21%
2023/02/23	6	20.88	1	20.90	20.85	5	453	1.10%
2023/02/22	0	0.00	1	20.55	20.75	-1	419	-0.24%
2023/02/21	29	20.97	10	20.95	20.80	19	368	5.15%
2023/02/20	1	20.60	0	0.00	21.15	1	298	0.34%
2023/02/17	3	19.52	0	0.00	19.75	3	212	1.41%
2023/02/16	0	0.00	2	19.00	19.75	-2	209	-0.95%
2023/01/30	1	18.00	0	0.00	18.05	1	187	0.53%
2022/12/13	0	0.00	1	17.70	17.50	-1	215	-0.46%
2022/12/08	1	17.75	0	0.00	17.70	1	214	0.47%
2022/12/06	0	0.00	3	18.25	18.05	-3	218	-1.38%
2022/12/05	0	0.00	2	18.25	18.40	-2	216	-0.92%
2022/11/30	5	17.85	0	0.00	17.75	5	211	2.37%
2022/11/16	0	17.20	0	0.00	16.90	0	220	0.00%
2022/11/09	10	16.35	0	0.00	16.30	10	194	5.15%
2022/10/21	10	16.00	0	0.00	16.10	10	217	4.60%
2022/10/13	0	0.00	4	16.15	16.25	-4	208	-1.92%
2022/10/11	1	16.60	0	0.00	16.70	1	215	0.46%
2022/10/07	0	0.00	1	17.00	17.05	-1	216	-0.46%
2022/09/12	0	17.80	0	0.00	17.90	0	255	0.00%
2022/09/07	0	17.90	10	17.80	17.85	-10	260	-3.82%
2022/09/06	0	0.00	5	17.90	17.95	-5	260	-1.92%
2022/09/05	0	0.00	9	17.95	17.95	-9	261	-3.44%
2022/09/02	0	0.00	1	18.00	17.95	-1	266	-0.38%
2022/09/01	5	17.80	0	0.00	18.00	5	269	1.85%
2022/08/31	0	0.00	14	18.00	18.15	-14	266	-5.25%
2022/08/29	0	0.00	5	17.80	17.75	-5	265	-1.88%
2022/08/26	22	18.05	0	0.00	18.05	22	264	8.33%
2022/08/24	0	0.00	2	17.70	17.80	-2	263	-0.76%
2022/08/16	3	17.65	0	0.00	17.60	3	271	1.11%
2022/08/15	1	17.70	0.1	17.75	17.75	0.9	274	0.33%
2022/08/11	1	17.70	0.1	17.70	17.75	0.9	278	0.32%
2022/08/09	5	17.83	0	0.00	17.80	5	285	1.75%
2022/08/01	2	18.25	0	0.00	18.20	2	332	0.60%
2022/07/28	0	0.00	5	18.05	18.00	-5	341	-1.46%
2022/07/22	2	17.85	0	0.00	17.90	2	364	0.55%
2022/07/21	3	17.90	0	0.00	17.95	3	375	0.80%
2022/07/20	0	18.10	0	0.00	17.90	0	377	0.00%
2022/07/18	5	17.85	0	0.00	17.75	5	390	1.28%
2022/07/12	0	0.00	1	17.85	17.75	-1	391	-0.26%
2022/07/06	0	17.60	0	0.00	17.75	0	402	0.00%
2022/07/05	0	18.00	5	17.95	18.00	-5	406	-1.23%
2022/06/16	0	0.00	2	18.23	18.20	-2	446	-0.45%
2022/06/14	0	0.00	1	18.10	18.20	-1	460	-0.22%
2022/05/20	0	0.00	7	18.00	18.00	-7	596	-1.17%
2022/05/13	0	0.00	1	17.80	17.80	-1	674	-0.15%
2022/04/26	0	0.00	5	20.00	20.00	-5	623	-0.80%
2022/04/21	0	0.00	3	20.25	20.20	-3	615	-0.49%
2022/04/19	0	0.00	1	20.25	20.30	-1	615	-0.16%
2022/04/11	1	20.50	10	20.85	20.45	-9	603	-1.49%
2022/04/08	5	20.60	0	0.00	20.65	5	598	0.84%
2022/04/01	1	20.90	0	0.00	20.90	1	595	0.17%
2022/03/30	0.1	20.60	0	0.00	20.85	0.1	583	0.02%
2022/03/29	2	20.55	0	0.00	20.50	2	584	0.34%
2022/03/24	0	20.80	20	20.65	20.60	-20	581	-3.44%
2022/03/23	1	20.70	0	0.00	20.75	1	576	0.17%
2022/03/21	40	21.01	0	0.00	20.85	40	571	7.00%
2022/03/04	2	21.00	2.4	21.01	20.80	-0.4	529	-0.08%
2022/02/25	0.2	21.00	3	20.90	20.90	-2.8	516	-0.54%
2022/02/24	0	0.00	1	21.40	20.80	-1	512	-0.20%
2022/02/23	0	0.00	0.2	21.00	21.05	-0.2	496	-0.04%
2022/02/18	0	0.00	1	21.15	21.05	-1	500	-0.20%
2022/01/03	0	0.00	5	20.65	20.70	-5	559	-0.89%
2021/12/16	0	0.00	4	20.35	20.30	-4	673	-0.59%
2021/12/06	0	0.00	0	20.65	20.50	0	783	0.00%
2021/11/30	0	0.00	3	20.50	20.75	-3	944	-0.32%
2021/11/29	0	0.00	1	20.15	20.30	-1	959	-0.10%
2021/11/22	0	0.00	18	21.20	21.00	-18	1,002	-1.80%
2021/11/19	10	21.40	0	0.00	21.30	10	994	1.01%
2021/11/18	0	0.00	17	21.29	21.55	-17	992	-1.71%
2021/11/17	4	21.10	0	0.00	21.30	4	978	0.41%
2021/11/16	10	20.95	0	0.00	21.00	10	980	1.02%
2021/11/15	0	0.00	6	20.83	20.90	-6	986	-0.61%
2021/11/12	11	20.87	5	21.15	20.90	6	995	0.60%
2021/11/11	0	0.00	5	21.15	21.05	-5	1,003	-0.50%
2021/11/08	0	0.00	20	20.25	20.25	-20	947	-2.11%
2021/11/05	12	20.19	0	0.00	20.25	12	950	1.26%
2021/11/04	0	0.00	20	20.23	20.20	-20	958	-2.09%
2021/11/03	0	0.00	20	20.13	20.15	-20	963	-2.08%
2021/11/02	1	20.20	1	20.20	20.10	0	963	0.00%
2021/11/01	0	0.00	60	20.22	20.25	-60	966	-6.21%
2021/10/27	20	20.20	0	0.00	20.20	20	1,010	1.98%
2021/10/26	95	20.35	0	0.00	20.40	95	1,008	9.42%
2021/10/25	0	0.00	46	20.21	20.25	-46	1,011	-4.55%
2021/10/22	21	20.27	0	0.00	20.20	21	1,025	2.05%
2021/10/21	0	0.00	0.2	20.25	20.40	-0.2	1,034	-0.02%
2021/10/20	0	0.00	40	20.37	20.30	-40	1,047	-3.82%
2021/10/19	0	0.00	10	20.40	20.35	-10	1,054	-0.95%
2021/10/15	0	0.00	38	20.32	20.35	-38	1,080	-3.52%
2021/10/13	10	20.15	12	20.24	20.20	-2	1,094	-0.18%
2021/10/07	0	0.00	10	20.42	20.65	-10	1,123	-0.89%
2021/10/06	0	0.00	32	20.31	20.15	-32	1,137	-2.81%
2021/10/05	20	20.20	0	0.00	20.35	20	1,152	1.74%
2021/10/04	8	20.25	8	20.49	20.20	0	1,194	0.00%
2021/09/30	20	21.31	0	0.00	21.25	20	1,275	1.57%
2021/09/29	20	21.23	0	0.00	21.15	20	1,275	1.57%
2021/09/28	0	0.00	10	21.25	21.45	-10	1,276	-0.78%
2021/09/27	81	21.34	20	21.30	21.40	61	1,293	4.71%
2021/09/24	0	0.00	44	20.91	20.80	-44	1,243	-3.54%
2021/09/23	40	20.71	5	20.75	20.75	35	1,250	2.80%
2021/09/22	0	0.00	10	20.80	20.65	-10	1,255	-0.80%
2021/09/17	30	21.10	1	21.15	21.35	29	1,252	2.32%
2021/09/16	10	21.13	2	21.20	21.20	8	1,257	0.64%
2021/09/15	10	21.30	0	0.00	21.15	10	1,266	0.79%
2021/09/14	10	21.13	1	21.30	21.40	9	1,275	0.71%
2021/09/13	1	20.70	17	20.69	21.25	-16	1,271	-1.26%
2021/09/10	1	20.00	0	0.00	20.00	1	1,241	0.08%
2021/09/09	2	20.25	2	20.28	20.20	0	1,217	0.00%
2021/09/08	2	20.50	0	0.00	20.30	2	1,213	0.16%
2021/09/07	4	22.15	0	0.00	22.10	4	1,156	0.35%
2021/09/06	1	22.30	0	0.00	22.35	1	1,119	0.09%
2021/09/03	5	22.40	0	0.00	22.50	5	1,095	0.46%
2021/09/02	0	0.00	7	22.43	22.40	-7	1,065	-0.66%
2021/09/01	5	22.55	2	22.40	22.55	3	1,053	0.28%
2021/08/31	0	0.00	5	22.10	22.35	-5	1,027	-0.49%
2021/08/30	5	22.10	0	0.00	22.05	5	1,023	0.49%
2021/08/27	0	0.00	10	21.95	22.05	-10	1,031	-0.97%
2021/08/26	10	21.85	0	0.00	21.85	10	1,055	0.95%
2021/08/25	1	21.55	0	0.00	21.60	1	1,086	0.09%
2021/08/23	2	21.25	0	21.10	21.20	2	1,111	0.18%
2021/08/16	1	21.32	0	0.00	21.25	1	1,138	0.09%
2021/08/05	0	22.20	0	0.00	22.35	0	1,415	0.00%
2021/08/04	1	22.40	0	0.00	22.40	1	1,516	0.07%
2021/08/03	0	0.00	10	22.49	22.40	-10	1,628	-0.61%
2021/08/02	10	22.45	0	0.00	22.50	10	1,682	0.59%
2021/07/27	0	0.00	17	22.71	22.80	-17	2,004	-0.85%
2021/07/26	15	22.75	1	22.80	22.70	14	2,082	0.67%
2021/07/21	0	0.00	1	22.70	22.30	-1	2,328	-0.04%
2021/07/20	0.2	22.60	5	22.60	22.60	-4.8	2,438	-0.20%
2021/07/19	6	22.55	10	22.60	22.70	-4	2,657	-0.15%
2021/07/16	10	22.80	0	0.00	22.35	10	3,112	0.32%
2021/07/13	6	22.51	0	0.00	22.55	6	3,707	0.16%
2021/07/12	1	23.10	0	0.00	22.90	1	3,781	0.03%
2021/07/09	1	23.25	0.2	23.50	23.25	0.8	3,846	0.02%
2021/07/08	0	0.00	6	23.96	24.00	-6	3,880	-0.15%
2021/07/07	0	0.00	10	22.70	22.80	-10	3,892	-0.26%
2021/07/06	10.5	22.65	1	22.65	22.75	9.5	3,949	0.24%
2021/07/05	0	0.00	1	22.65	22.60	-1	3,981	-0.03%
2021/07/01	5	22.45	0	0.00	22.30	5	4,039	0.12%
2021/06/30	0	0.00	3	22.40	22.40	-3	4,085	-0.07%
2021/06/29	1	22.25	0	0.00	22.25	1	4,179	0.02%
2021/06/25	0	0.00	10	22.30	22.35	-10	4,459	-0.22%
2021/06/24	0.1	22.30	5	22.25	22.25	-5	4,479	-0.11%
2021/06/22	0	0.00	1	22.05	21.90	-1	4,524	-0.02%
2021/06/21	3.1	21.70	0	0.00	21.65	3.1	4,520	0.07%
2021/06/18	0.1	22.10	6	22.00	22.00	-5.9	4,521	-0.13%
2021/06/04	0.1	22.80	0	0.00	22.65	0.1	4,592	0.00%
2021/06/03	2	22.70	5	23.00	23.00	-3	4,600	-0.07%
2021/06/02	6.1	22.25	0	0.00	22.70	6.1	4,576	0.13%
2021/06/01	0	0.00	0.2	22.20	22.20	-0.2	4,540	0.00%
2021/05/31	1	22.50	0	0.00	22.25	1	4,527	0.02%
2021/05/28	0.1	21.80	0	0.00	21.95	0.1	4,520	0.00%
2021/05/26	0	21.50	0	0.00	21.85	0	4,516	0.00%
2021/05/25	0.1	21.73	1.1	21.69	21.55	-1	4,515	-0.02%
2021/05/20	1	21.00	0	0.00	21.20	1	4,494	0.02%
2021/05/19	6	21.42	0	0.00	21.45	6	4,480	0.13%
2021/05/17	0.1	20.00	4	19.85	19.75	-3.9	4,427	-0.09%
2021/05/14	1	21.05	0	0.00	21.45	1	4,373	0.02%
2021/05/13	1	21.60	2	21.90	21.55	-1	4,307	-0.02%
2021/05/12	3	23.58	1.5	23.72	22.90	1.6	4,204	0.04%
2021/05/11	0	0.00	1	25.05	24.45	-1	4,103	-0.02%
2021/05/10	11	25.15	20	25.15	25.35	-9	3,973	-0.23%
2021/05/07	2	25.15	1	24.95	24.80	1	3,907	0.03%
2021/05/06	9	24.72	10	25.40	25.10	-1	3,863	-0.03%
2021/05/05	31	24.81	20	24.76	24.55	11	3,748	0.29%
2021/05/04	0	0.00	6	25.53	24.15	-6	3,659	-0.16%
2021/05/03	2	25.28	22.8	25.39	25.00	-20.8	3,574	-0.58%
2021/04/29	0	0.00	1	26.10	26.00	-1	3,501	-0.03%
2021/04/28	10	26.60	0	0.00	26.65	10	3,451	0.29%
2021/04/27	5	26.40	4	26.38	26.10	1	3,379	0.03%
2021/04/26	13	26.51	14	26.65	26.75	-1	3,272	-0.03%
2021/04/23	10.6	26.93	11.3	26.61	26.70	-0.7	3,159	-0.02%
2021/04/22	21	27.65	28	27.44	27.25	-7	2,957	-0.24%
2021/04/21	29	24.53	106	24.79	25.60	-77	2,510	-3.07%	大賣/
2021/04/20	17	24.59	12	25.37	24.60	5	2,256	0.22%
2021/04/19	114	24.59	2	24.45	24.70	112	2,044	5.48%	大買/鉅額交易
2021/04/16	6	23.63	11	23.51	23.85	-5	1,900	-0.26%
2021/04/15	12	22.88	0	0.00	22.95	12	1,811	0.66%
2021/04/14	5	22.08	0	0.00	22.40	5	1,731	0.29%
2021/04/13	3	22.05	1.5	22.41	22.05	1.5	1,671	0.09%
2021/04/08	0	0.00	3	21.85	21.90	-3	1,507	-0.20%
2021/04/07	1	21.20	26	21.27	21.30	-25	1,461	-1.71%
2021/04/06	11	21.22	1	21.25	21.40	10	1,444	0.69%
2021/04/01	11	21.05	18	21.19	21.15	-7	1,399	-0.50%
2021/03/31	6	20.85	0	0.00	20.85	6	1,303	0.46%
2021/03/30	35	20.03	30	20.37	20.50	5	1,206	0.41%
2021/03/29	12	19.07	0	0.00	19.25	12	1,032	1.16%
2021/03/26	0	0.00	4	18.85	19.10	-4	1,030	-0.39%
2021/03/25	3	18.70	0	0.00	18.65	3	1,019	0.29%
2021/03/24	1	18.45	1	18.60	18.65	0	1,019	0.00%
2021/03/23	4	18.50	0	0.00	18.50	4	1,023	0.39%
2021/03/22	7	18.65	0	0.00	18.65	7	1,045	0.67%
2021/03/19	0	0.00	0.2	18.01	18.15	-0.2	971	-0.02%
2021/03/18	0	0.00	10.2	17.90	17.85	-10.2	961	-1.06%
2021/03/17	10	17.90	0	0.00	17.85	10	970	1.03%
2021/03/16	2	17.95	0	0.00	17.90	2	965	0.21%
2021/03/05	0	0.00	1	17.60	17.70	-1	1,001	-0.10%
2021/02/23	0	0.00	1	17.70	17.80	-1	1,080	-0.09%
2021/02/22	2	17.58	0	0.00	17.60	2	1,076	0.19%
2021/02/05	1	16.80	0	0.00	16.75	1	1,102	0.09%
2021/02/02	1	16.60	0	0.00	16.85	1	1,227	0.08%
2021/01/26	1	16.90	0	0.00	16.70	1	1,201	0.08%
2021/01/25	2	16.85	0	0.00	17.00	2	1,194	0.17%
2021/01/20	1	16.70	0	0.00	16.70	1	1,157	0.09%
2021/01/15	1	17.60	0	0.00	17.20	1	1,104	0.09%
2021/01/14	3	17.87	8	17.88	17.80	-5	1,074	-0.47%
2021/01/13	5	17.95	20	17.94	18.20	-15	1,059	-1.42%
2021/01/12	2	18.05	0	0.00	18.00	2	1,045	0.19%
2021/01/08	5	18.40	3	18.50	18.60	2	1,027	0.19%
2021/01/04	0	0.00	2	19.20	19.20	-2	986	-0.20%
2020/12/31	0	0.00	1	19.10	19.05	-1	968	-0.10%
2020/12/30	0	0.00	10	18.83	19.05	-10	952	-1.05%
2020/12/29	0	0.00	20	19.20	18.90	-20	939	-2.13%
2020/12/28	2	18.85	10	18.75	18.85	-8	919	-0.87%
2020/12/24	0	0.00	1	18.45	18.75	-1	900	-0.11%
2020/12/22	2	18.73	0	0.00	18.30	2	885	0.23%
2020/12/21	1	18.45	10	18.60	19.05	-9	875	-1.03%
2020/12/18	0	0.00	1	18.25	18.45	-1	839	-0.12%
2020/12/08	5	18.00	0	0.00	18.10	5	771	0.65%
2020/12/07	0	0.00	1	18.25	18.20	-1	760	-0.13%
2020/11/30	0	0.00	2	18.43	18.20	-2	742	-0.27%
2020/11/27	10	17.95	0	0.00	18.10	10	722	1.38%
2020/11/26	0	0.00	10	18.05	18.10	-10	726	-1.38%
2020/11/24	20	18.20	0	0.00	17.90	20	746	2.68%
2020/11/23	0.1	17.45	0	0.00	17.60	0.1	689	0.01%
2020/11/20	15	17.37	9	17.40	17.50	6	690	0.87%
2020/11/19	0	0.00	21	17.52	17.60	-21	698	-3.01%
2020/11/18	0	17.50	0.1	17.40	17.55	-0.1	706	-0.01%
2020/11/17	0	0.00	5	17.55	17.45	-5	709	-0.70%
2020/11/13	0	0.00	1	17.10	17.10	-1	707	-0.14%
2020/11/12	0	0.00	11.1	17.34	17.30	-11.1	705	-1.57%
2020/11/11	10	17.05	10	17.25	17.20	0	717	0.00%
2020/11/10	30	17.02	70	16.65	17.05	-40	705	-5.67%
2020/11/09	0	0.00	17	15.99	15.95	-17	614	-2.77%
2020/11/03	0	0.00	15	15.75	15.75	-15	651	-2.30%
2020/11/02	0	0.00	10	15.65	15.65	-10	659	-1.52%
2020/10/30	3	15.70	0	0.00	15.60	3	689	0.43%
2020/10/29	10	15.73	0	0.00	15.70	10	689	1.45%
2020/10/27	0	0.00	8	15.87	15.90	-8	702	-1.14%
2020/10/23	0	0.00	3	15.90	15.90	-3	722	-0.42%
2020/10/22	0	0.00	10	15.85	15.90	-10	738	-1.35%
2020/10/20	10	15.85	0	0.00	15.85	10	800	1.25%
2020/10/15	2	15.75	0	0.00	15.80	2	949	0.21%
2020/10/14	1	15.80	29	15.78	15.80	-28	972	-2.88%
2020/10/13	2	15.70	4	15.85	15.70	-2	986	-0.20%
2020/10/12	5	15.80	0	0.00	15.80	5	1,017	0.49%
2020/10/08	0	0.00	6	15.97	16.00	-6	1,033	-0.58%
2020/10/06	0	0.00	5	15.80	15.90	-5	1,067	-0.47%
2020/10/05	0	0.00	2	15.75	15.70	-2	1,083	-0.18%
2020/09/30	0	0.00	1	15.75	15.70	-1	1,095	-0.09%
2020/09/29	3	15.75	0	0.00	15.85	3	1,107	0.27%
2020/09/28	0	0.00	4	15.78	15.80	-4	1,116	-0.36%
2020/09/24	10	15.69	0	0.00	15.65	10	1,158	0.86%
2020/09/23	35	16.40	0	0.00	16.20	35	1,146	3.05%
2020/09/22	10	16.55	0	0.00	16.50	10	1,142	0.88%
2020/09/18	0	0.00	10	16.60	16.70	-10	1,147	-0.87%
2020/09/17	20	16.55	0	0.00	16.55	20	1,151	1.74%
2020/09/16	2	16.55	0	0.00	16.60	2	1,172	0.17%
2020/09/14	0	0.00	10	16.60	16.60	-10	1,265	-0.79%
2020/09/09	0.1	16.65	15	16.62	16.65	-14.9	1,288	-1.16%
2020/09/08	10	16.65	0	0.00	16.60	10	1,297	0.77%
2020/09/07	0	0.00	24	16.60	16.60	-24	1,309	-1.83%
2020/09/04	16	16.44	0	0.00	16.50	16	1,308	1.22%
2020/09/02	30	16.55	0	0.00	16.55	30	1,311	2.29%
2020/09/01	3	16.55	30	16.62	16.70	-27	1,319	-2.05%
2020/08/31	10	16.60	36	16.68	16.80	-26	1,322	-1.97%
2020/08/28	25	16.34	0	0.00	16.40	25	1,290	1.94%
2020/08/27	12	16.38	0	0.00	16.25	12	1,307	0.92%
2020/08/26	10	16.30	20	16.43	16.35	-10	1,309	-0.76%
2020/08/25	20	16.28	12	16.38	16.40	8	1,310	0.61%
2020/08/24	14	16.30	0	0.00	16.25	14	1,326	1.06%
2020/08/20	3	16.50	1	16.05	16.10	2	1,402	0.14%
2020/08/19	10	16.90	0	0.00	16.80	10	1,378	0.73%
2020/08/18	1	16.75	2	16.90	16.90	-1	1,373	-0.07%
2020/08/17	20	16.75	6	16.95	16.95	14	1,375	1.02%
2020/08/14	0	0.00	15	16.45	16.55	-15	1,351	-1.11%
2020/08/07	21	16.51	10	16.60	16.45	11	1,402	0.78%
2020/08/06	10	16.60	10	16.75	16.65	0	1,394	0.00%
2020/08/05	20	16.68	17	16.77	16.60	3	1,396	0.21%
2020/08/03	10	16.50	0	0.00	16.35	10	1,382	0.72%
2020/07/31	30.3	16.35	10	16.60	16.60	20.3	1,384	1.47%
2020/07/30	10	16.25	0	0.00	16.40	10	1,387	0.72%
2020/07/28	12	15.94	12	15.90	15.85	0	1,395	0.00%
2020/07/27	2	16.40	2	16.05	16.10	0	1,418	0.00%
2020/07/24	15	16.65	0	0.00	16.55	15	1,393	1.08%
2020/07/23	2	16.95	15.2	16.97	17.00	-13.2	1,380	-0.96%
2020/07/22	1	17.95	2	18.10	18.00	-1	1,350	-0.07%
2020/07/21	12	17.95	0	0.00	18.00	12	1,284	0.93%
2020/07/20	0	0.00	28	17.91	17.95	-28	1,254	-2.23%
2020/07/17	10	17.95	19	18.10	18.00	-9	1,235	-0.73%
2020/07/16	0	0.00	10	18.15	18.20	-10	1,247	-0.80%
2020/07/15	0	0.00	10	18.10	18.10	-10	1,226	-0.82%
2020/07/14	1	18.00	0	0.00	17.90	1	1,235	0.08%
2020/07/13	11	18.05	1	18.05	18.15	10	1,241	0.81%
2020/07/10	20	17.98	0	0.00	17.90	20	1,257	1.59%
2020/07/09	10	18.20	20	18.15	18.20	-10	1,262	-0.79%
2020/07/08	4	18.05	0	0.00	18.20	4	1,264	0.32%
2020/07/07	0	0.00	7	18.05	18.10	-7	1,268	-0.55%
2020/07/06	10	18.05	1	18.10	18.10	9	1,279	0.70%
2020/07/02	10	17.75	0	0.00	17.90	10	1,296	0.77%
2020/06/30	1	17.50	0	0.00	17.65	1	1,309	0.08%
2020/06/22	10	18.10	0	0.00	17.90	10	1,438	0.70%
2020/06/19	0	0.00	10	17.90	18.25	-10	1,440	-0.69%
2020/06/18	5	17.50	0	0.00	17.45	5	1,441	0.35%
2020/06/16	0	0.00	10	17.00	17.05	-10	1,646	-0.61%
2020/06/11	11	16.95	10	17.20	16.90	1	1,724	0.06%
2020/06/10	0	0.00	30	17.15	17.30	-30	1,737	-1.73%
2020/06/09	0	0.00	10	17.10	17.10	-10	1,791	-0.56%
2020/06/08	0	0.00	10	17.10	17.10	-10	1,822	-0.55%
2020/06/05	20	16.95	0	0.00	16.95	20	1,833	1.09%
2020/06/04	20	16.98	0	0.00	17.00	20	1,878	1.06%
2020/06/03	2	16.85	21	16.93	16.90	-19	1,907	-1.00%
2020/06/01	10	16.75	0	0.00	16.65	10	1,895	0.53%
2020/05/29	10	16.75	0	0.00	16.70	10	1,893	0.53%
2020/05/28	20	16.70	40	16.69	16.75	-20	1,879	-1.06%
2020/05/27	20	16.25	1	16.30	16.30	19	1,814	1.05%
2020/05/26	0	0.00	9	16.17	16.25	-9	1,827	-0.49%
2020/05/22	1	15.95	0	0.00	16.05	1	1,841	0.05%
2020/05/21	27	16.07	0	0.00	16.10	27	1,849	1.46%
2020/05/18	10	16.00	8	16.20	16.05	2	1,872	0.11%
2020/05/15	2	15.95	38	15.84	16.00	-36	1,871	-1.92%
2020/05/14	0	0.00	15	16.45	16.20	-15	1,838	-0.82%
2020/05/13	0	0.00	10	16.55	16.65	-10	1,829	-0.55%
2020/05/12	10	16.65	0	0.00	16.70	10	1,836	0.54%
2020/05/11	0	0.00	10	16.90	16.90	-10	1,839	-0.54%
2020/05/08	0	0.00	2	16.80	16.80	-2	1,844	-0.11%
2020/05/07	10	16.65	10	16.80	16.75	0	1,877	0.00%
2020/05/06	10	16.70	0	0.00	16.70	10	1,928	0.52%
2020/05/05	11	16.80	10	16.95	16.85	1	1,931	0.05%
2020/05/04	30	16.73	0	0.00	16.85	30	1,933	1.55%
2020/04/30	0	0.00	41	17.02	17.20	-41	1,933	-2.12%
2020/04/29	10	16.60	1	16.60	16.65	9	1,929	0.47%
2020/04/23	10	16.10	0	0.00	16.20	10	2,031	0.49%
2020/04/21	10	16.35	10	16.15	16.10	0	2,047	0.00%
2020/04/20	2	16.45	0	0.00	16.50	2	2,042	0.10%
2020/04/17	49	16.59	48	16.81	16.60	1	2,051	0.05%
2020/04/16	30	16.52	0	0.00	16.60	30	2,032	1.48%
2020/04/15	21	16.62	2	16.70	16.70	19	2,032	0.93%
2020/04/14	2	16.25	12	16.13	16.30	-10	2,035	-0.49%
2020/04/13	2	16.05	30	16.12	16.00	-28	2,056	-1.36%
2020/04/10	0	0.00	10	16.03	16.10	-10	2,070	-0.48%
2020/04/09	10	15.80	11	15.95	15.80	-1	2,117	-0.05%
2020/04/08	10	15.75	0	0.00	15.90	10	2,129	0.47%
2020/04/07	20	15.25	0	0.00	15.45	20	2,153	0.93%
2020/04/06	0	0.00	30	15.13	15.15	-30	2,221	-1.35%
2020/03/31	10	15.15	0	0.00	15.15	10	2,513	0.40%
2020/03/30	10	15.05	0	0.00	15.10	10	2,628	0.38%
2020/03/27	12	15.12	24	15.19	15.10	-12	2,604	-0.46%
2020/03/26	21	14.86	20	14.98	15.00	1	2,546	0.04%
2020/03/25	10	15.05	10	14.83	15.05	0	2,501	0.00%
2020/03/24	15	14.17	0	0.00	14.10	15	2,467	0.61%
2020/03/23	1	13.20	0	0.00	13.25	1	2,421	0.04%
2020/03/20	25	14.70	4	14.70	13.30	21	2,336	0.90%
2020/03/19	26	13.74	29	14.15	13.50	-3	2,214	-0.14%
2020/03/17	0	0.00	20	15.20	15.25	-20	2,169	-0.92%
2020/03/16	7	16.00	0	15.85	15.80	7	2,161	0.32%
2020/03/13	15	16.21	0	0.00	16.30	15	2,141	0.70%
2020/03/12	0	0.00	20	17.73	17.45	-20	2,102	-0.95%
2020/03/11	22	18.31	20	18.48	18.50	2	2,097	0.10%
2020/03/10	21	18.05	10	18.15	18.30	11	2,099	0.52%
2020/03/09	2	19.20	0	0.00	19.00	2	2,055	0.10%
2020/03/04	0	0.00	4	19.76	19.90	-4	2,037	-0.20%
2020/03/03	11	19.95	0.4	19.90	19.90	10.6	2,058	0.51%
2020/03/02	0	0.00	6	19.68	19.85	-6	2,070	-0.29%
2020/02/26	0	0.00	1	20.00	20.10	-1	2,169	-0.05%
2020/02/21	0	0.00	6	20.25	20.30	-6	2,275	-0.26%
2020/02/20	21	20.25	0	0.00	20.20	21	2,306	0.91%
2020/02/17	0	0.00	30	20.20	20.10	-30	2,480	-1.21%
2020/02/14	10	20.15	0	0.00	20.20	10	2,507	0.40%
2020/02/13	20	20.10	3	20.10	20.00	17	2,546	0.67%
2020/02/12	1	20.00	0	0.00	19.95	1	2,563	0.04%
2020/02/11	1	19.90	12	19.86	19.90	-11	2,599	-0.42%
2020/02/10	11	19.75	3	19.50	19.65	8	2,598	0.31%
2020/02/05	0	0.00	1	20.60	20.65	-1	2,537	-0.04%
2020/02/04	0	0.00	1	20.70	20.75	-1	2,530	-0.04%
2020/01/31	0	0.00	2	20.10	20.55	-2	2,490	-0.08%
2020/01/30	7	20.53	9	20.12	20.25	-2	2,466	-0.08%
2020/01/20	9	21.84	0	0.00	21.95	9	2,396	0.38%
2020/01/16	20	21.70	7	21.74	21.75	13	2,394	0.54%
2020/01/15	1	21.75	2	21.75	21.75	-1	2,405	-0.04%
2020/01/14	10	21.75	5	21.65	21.65	5	2,438	0.21%
2020/01/13	30	21.39	0	0.00	21.50	30	2,491	1.20%
2020/01/09	0	0.00	25	21.43	21.55	-25	2,569	-0.97%
2020/01/08	19	21.46	19	21.61	21.30	0	2,558	0.00%
2020/01/07	8	21.81	4	21.84	21.95	4	2,524	0.16%
2020/01/06	2	21.43	6	21.73	21.60	-4	2,496	-0.16%
2020/01/03	14	21.87	7	21.99	21.75	7	2,480	0.28%
2020/01/02	11	22.43	9.3	22.36	22.35	1.7	2,424	0.07%
2019/12/31	17	22.47	8	22.58	22.35	9	2,397	0.38%
2019/12/30	0	0.00	10	22.60	22.75	-10	2,359	-0.42%
2019/12/27	31	21.31	29	21.71	22.00	2	2,260	0.09%
2019/12/26	11	21.07	64	21.21	21.50	-53	2,168	-2.44%
2019/12/25	6	20.55	15	20.25	20.80	-9	1,959	-0.46%
2019/12/20	1	19.95	4	20.00	20.00	-3	1,839	-0.16%
2019/12/19	1	19.95	0	0.00	20.05	1	1,850	0.05%
2019/12/18	2	19.95	1	20.00	20.10	1	1,870	0.05%
2019/12/17	10	19.95	0	0.00	19.95	10	1,947	0.51%
2019/12/13	3	19.80	1	19.90	19.90	2	1,958	0.10%
2019/12/12	16	19.89	0	0.00	19.90	16	1,960	0.82%
2019/12/11	0	0.00	10	19.95	20.05	-10	1,952	-0.51%
2019/12/10	10	19.85	0	0.00	19.85	10	1,961	0.51%
2019/12/09	0	0.00	10	19.75	19.85	-10	1,996	-0.50%
2019/12/06	12	19.60	0	19.40	19.45	12	2,028	0.59%
2019/12/04	10	19.90	0	0.00	20.00	10	1,988	0.50%
2019/12/03	2	20.00	36	20.04	20.10	-34	1,974	-1.72%
2019/12/02	10	20.00	0	0.00	20.05	10	1,988	0.50%
2019/11/29	20	20.10	0	0.00	20.15	20	2,009	1.00%
2019/11/28	10	20.00	10	20.00	20.00	0	2,034	0.00%
2019/11/27	6	20.30	48	20.34	20.25	-42	2,023	-2.08%
2019/11/26	33	20.74	0	0.00	20.30	33	2,023	1.63%
2019/11/25	0	0.00	10	20.90	20.80	-10	1,938	-0.52%
2019/11/22	30	20.97	30	20.87	20.90	0	1,961	0.00%
2019/11/21	11	20.92	10	21.10	21.20	1	1,929	0.05%
2019/11/20	20	20.90	0	0.00	21.05	20	1,915	1.04%
2019/11/19	0	0.00	20	20.48	20.65	-20	1,851	-1.08%
2019/11/18	2	20.30	8	20.38	20.40	-6	1,815	-0.33%
2019/11/15	1	20.15	22	19.90	20.00	-21	1,783	-1.18%
2019/11/14	10	19.43	0	0.00	19.45	10	1,658	0.60%
2019/11/12	2	18.85	0	0.00	19.30	2	1,641	0.12%
2019/11/11	6	18.80	0	0.00	18.90	6	1,598	0.38%
2019/11/08	36	19.02	30	19.23	19.00	6	1,572	0.38%
2019/11/07	30	18.90	0	0.00	18.90	30	1,524	1.97%
2019/11/06	20	19.03	0	0.00	18.90	20	1,512	1.32%
2019/11/05	10	19.00	20	19.00	19.00	-10	1,490	-0.67%
2019/11/04	30	18.97	10	19.10	19.05	20	1,484	1.35%
2019/11/01	0	0.00	5	19.00	19.00	-5	1,485	-0.34%
2019/10/31	0	0.00	7	18.94	19.00	-7	1,488	-0.47%
2019/10/30	2	18.75	2	18.85	18.95	0	1,496	0.00%
2019/10/29	10	18.75	20	18.75	18.80	-10	1,500	-0.67%
2019/10/28	1	18.75	0	0.00	18.85	1	1,498	0.07%
2019/10/25	2	18.80	0	0.00	18.75	2	1,497	0.13%
2019/10/24	0	0.00	1	18.95	18.90	-1	1,484	-0.07%
2019/10/23	15	18.98	5	19.10	18.95	10	1,471	0.68%
2019/10/22	10	19.43	0	0.00	19.30	10	1,456	0.69%
2019/10/21	5	19.35	0	0.00	19.45	5	1,412	0.35%
2019/10/17	3	18.55	0	0.00	18.70	3	1,304	0.23%
2019/10/16	4	18.30	24	18.39	18.35	-20	1,253	-1.60%
2019/10/09	14	18.02	10	18.05	18.10	4	1,238	0.32%
2019/10/08	15	18.12	15	18.20	18.20	0	1,231	0.00%
2019/10/07	0	0.00	8	18.21	18.25	-8	1,235	-0.65%
2019/10/04	11	18.23	0	0.00	18.05	11	1,232	0.89%
2019/10/02	20	18.30	6	18.53	18.50	14	1,215	1.15%
2019/10/01	0	0.00	25	18.41	18.40	-25	1,206	-2.07%
2019/09/27	20	18.26	0	0.00	18.25	20	1,207	1.66%
2019/09/26	0	0.00	15	18.50	18.40	-15	1,204	-1.25%
2019/09/25	15	18.50	4	18.55	18.50	11	1,201	0.92%
2019/09/24	3	18.55	12	18.59	18.65	-9	1,202	-0.75%
2019/09/23	0	0.00	31	18.47	18.35	-31	1,199	-2.58%
2019/09/20	20	18.18	2	18.25	18.20	18	1,195	1.51%
2019/09/19	20	17.73	21	17.56	17.60	-1	1,128	-0.09%
2019/09/18	10	17.75	10	17.65	17.80	0	1,122	0.00%
2019/09/16	10	17.75	0	0.00	17.70	10	1,101	0.91%
2019/09/12	0	0.00	7	17.32	17.50	-7	1,099	-0.64%
2019/09/11	11	17.11	5	17.15	17.25	6	1,099	0.55%
2019/09/10	10	17.00	24	16.97	17.30	-14	1,064	-1.31%
2019/09/09	0	0.00	22	16.70	16.70	-22	1,017	-2.16%
2019/09/06	0	0.00	30	16.45	16.50	-30	1,002	-2.99%
2019/09/05	0	0.00	2	16.35	16.40	-2	1,005	-0.20%
2019/09/04	30	16.33	0	0.00	16.35	30	1,024	2.93%
2019/09/03	0	0.00	24	16.34	16.40	-24	1,003	-2.39%
2019/09/02	0	0.00	12	15.90	16.10	-12	967	-1.24%
2019/08/30	20	15.60	10	15.75	15.75	10	941	1.06%
2019/08/29	0	0.00	21	15.50	15.50	-21	932	-2.25%
2019/08/28	19	16.37	0	0.00	16.40	19	925	2.05%
2019/08/26	1	16.45	2	16.50	16.50	-1	857	-0.12%
2019/08/23	0	0.00	4	16.50	16.55	-4	857	-0.47%
2019/08/21	0.5	16.55	0	0.00	16.60	0.5	873	0.06%
2019/08/20	2	16.70	0	0.00	16.65	2	929	0.22%
2019/08/19	0	0.00	10	16.65	16.75	-10	954	-1.05%
2019/08/16	10.4	16.50	0	0.00	16.55	10.4	953	1.09%
2019/08/15	4	16.15	50	16.27	16.45	-46	1,001	-4.59%
2019/08/14	30	16.05	0	0.00	16.05	30	989	3.03%
2019/08/13	0	0.00	30	16.13	15.95	-30	1,024	-2.93%
2019/08/12	10	16.15	0	0.00	16.20	10	1,030	0.97%
2019/08/07	0	0.00	10	15.95	16.10	-10	1,048	-0.95%
2019/08/06	7	15.80	0	0.00	15.85	7	1,053	0.66%
2019/08/05	6	16.05	0	0.00	16.10	6	1,063	0.56%
2019/08/01	6	16.45	0	0.00	16.50	6	1,132	0.53%
2019/07/30	2	16.65	0	0.00	16.75	2	1,143	0.17%
2019/07/29	12	16.56	0	0.00	16.70	12	1,161	1.03%
2019/07/26	42	16.64	0	0.00	16.65	42	1,185	3.54%
2019/07/23	8	16.75	50	16.73	16.70	-42	1,187	-3.54%
2019/07/22	16	16.74	6.4	16.84	16.75	9.6	1,184	0.81%
2019/07/19	10	16.80	2	16.85	16.85	8	1,178	0.68%
2019/07/17	0	0.00	10	16.95	16.90	-10	1,174	-0.85%
2019/07/16	10	16.95	0	0.00	16.95	10	1,165	0.86%
2019/07/15	2	17.00	0	0.00	16.95	2	1,169	0.17%
2019/07/12	0	0.00	10	16.90	16.95	-10	1,178	-0.85%
2019/07/11	10	16.80	5	16.90	16.85	5	1,188	0.42%
2019/07/10	0	0.00	10	16.95	16.95	-10	1,182	-0.85%
2019/07/09	0	0.00	5	17.00	17.05	-5	1,183	-0.42%
2019/07/08	5	16.90	0	0.00	16.95	5	1,191	0.42%
2019/07/05	10	16.75	0	0.00	16.90	10	1,195	0.84%
2019/07/04	10	16.75	0	0.00	16.70	10	1,197	0.84%
2019/07/02	0	0.00	2.2	17.08	17.00	-2.2	1,201	-0.18%
2019/06/28	11	17.02	5	17.02	17.10	6	1,224	0.49%
2019/06/27	22	17.16	4	17.21	17.25	18	1,236	1.46%
2019/06/26	0	0.00	20	17.03	17.15	-20	1,238	-1.61%
2019/06/24	0	0.00	10	16.85	17.00	-10	1,352	-0.74%
2019/06/21	30	16.83	0	0.00	16.70	30	1,360	2.21%
2019/06/20	10	16.90	10	17.05	17.00	0	1,417	0.00%
2019/06/19	10	16.75	0	0.00	16.85	10	1,410	0.71%
2019/06/18	10	16.70	0	0.00	16.70	10	1,393	0.72%
2019/06/17	0	0.00	19	16.73	16.75	-19	1,392	-1.36%
2019/06/14	0	0.00	10	16.55	16.55	-10	1,383	-0.72%
2019/06/12	12	16.52	0	0.00	16.30	12	1,387	0.87%
2019/06/06	5	16.85	6	16.98	16.80	-1	1,371	-0.07%
2019/06/05	5	16.80	0	0.00	16.90	5	1,357	0.37%
2019/06/04	6	17.02	0	0.00	16.95	6	1,350	0.44%
2019/05/31	1	16.80	0	0.00	16.70	1	1,324	0.08%
2019/05/29	0	0.00	5	16.80	16.65	-5	1,315	-0.38%
2019/05/28	5	16.90	0	0.00	16.95	5	1,305	0.38%
2019/05/27	0	0.00	18	17.02	17.25	-18	1,291	-1.39%
2019/05/24	0	0.00	24	16.36	16.50	-24	1,234	-1.94%
2019/05/23	10	16.10	5	16.10	16.15	5	1,222	0.41%
2019/05/22	14	16.14	26	16.25	16.25	-12	1,288	-0.93%
2019/05/21	10	15.84	5	15.80	15.90	5	1,235	0.40%
2019/05/20	15	15.68	5	15.60	15.85	10	1,215	0.82%
2019/05/17	0	0.00	16	15.50	15.55	-16	1,191	-1.34%
2019/05/16	5	15.45	0	0.00	15.35	5	1,179	0.42%
2019/05/15	1	15.15	0	0.00	15.30	1	1,174	0.09%
2019/05/14	15	15.00	0	0.00	15.20	15	1,174	1.28%
2019/05/10	12	15.48	2	15.70	15.55	10	1,150	0.87%
2019/05/09	20	15.70	20	15.70	15.55	0	1,130	0.00%
2019/05/08	5	15.40	0	0.00	15.35	5	1,058	0.47%
2019/05/07	0	0.00	10	15.20	15.30	-10	1,039	-0.96%
2019/05/06	10	15.05	0	0.00	15.05	10	1,030	0.97%
2019/05/02	0	0.00	16	15.05	15.05	-16	977	-1.64%
2019/04/30	1	15.00	20	15.05	15.00	-19	974	-1.95%
2019/04/26	0	0.00	1	14.85	14.85	-1	961	-0.10%
2019/04/25	0	0.00	4	14.85	14.85	-4	960	-0.42%
2019/04/24	0	0.00	5	14.85	14.80	-5	957	-0.52%
2019/04/23	10	14.80	0	0.00	14.85	10	965	1.04%
2019/04/18	1	14.80	0	0.00	14.90	1	949	0.11%
2019/04/17	0	0.00	15	15.00	15.00	-15	942	-1.59%
2019/04/16	0	0.00	20	15.05	15.00	-20	926	-2.16%
2019/04/15	2	15.00	0	0.00	15.00	2	925	0.22%
2019/04/12	20	14.90	0	0.00	14.95	20	923	2.17%
2019/04/11	23	15.10	0	0.00	15.05	23	910	2.53%
2019/04/10	0	0.00	45	15.11	15.15	-45	902	-4.99%
2019/04/01	2	15.00	0	0.00	15.00	2	827	0.24%
2019/03/29	24	15.19	10.3	15.25	15.20	13.7	791	1.73%
2019/03/28	28	15.29	0	0.00	15.30	28	765	3.66%
2019/03/27	10	14.75	15	14.83	14.85	-5	672	-0.74%
2019/03/25	103	14.54	2	14.55	14.55	101	626	16.12%	大買/鉅額交易
2019/03/21	20	14.05	0	0.00	14.10	20	554	3.61%
2019/03/20	1	14.00	0	0.00	13.95	1	552	0.18%
2019/03/15	0	0.00	10.2	13.95	13.95	-10.2	548	-1.86%
2019/03/13	5	13.90	0	0.00	13.95	5	565	0.88%
2019/03/12	0	0.00	2	14.00	14.00	-2	573	-0.35%
2019/03/11	2	13.80	0	0.00	13.85	2	573	0.35%
2019/03/08	0	0.00	10	13.75	13.80	-10	590	-1.69%
2019/03/07	10	13.85	0	0.00	13.85	10	600	1.67%
2019/02/26	10	14.10	0	0.00	13.90	10	752	1.33%
2019/02/25	10	14.10	0	0.00	14.05	10	739	1.35%
2019/02/21	30	13.97	30	14.23	14.15	0	705	0.00%
2019/02/18	1	13.95	10	13.95	13.95	-9	631	-1.43%
2019/02/14	5	13.85	0	0.00	13.90	5	632	0.79%
2019/01/25	0	0.00	10	13.80	13.80	-10	615	-1.62%
2019/01/11	5	13.90	0	0.00	13.90	5	685	0.73%
2019/01/09	0	0.00	12	13.90	13.95	-12	692	-1.73%
2019/01/04	0	0.00	1	13.45	13.60	-1	698	-0.14%
2019/01/03	0	0.00	1	13.55	13.60	-1	713	-0.14%
2019/01/02	5	13.50	0	0.00	13.60	5	715	0.70%
2018/12/28	6	13.51	0	0.00	13.60	6	716	0.84%
2018/12/26	5	13.55	0	0.00	13.50	5	724	0.69%
2018/12/22	5	13.75	0	0.00	13.85	5	728	0.69%
2018/12/20	0	0.00	10	13.80	13.90	-10	737	-1.36%
2018/12/19	18	13.80	0	0.00	13.95	18	731	2.46%
2018/12/18	5	13.85	5	14.02	13.80	0	728	0.00%
2018/12/17	2	14.03	0	0.00	14.00	2	729	0.27%
2018/12/12	0	0.00	34	13.95	14.05	-34	724	-4.69%
2018/12/10	10	13.80	0	0.00	13.75	10	712	1.40%
2018/12/05	5	13.80	5	13.90	13.85	0	698	0.00%
2018/12/04	10	14.15	0	0.00	14.00	10	762	1.31%
2018/12/03	8	14.20	5	14.20	14.20	3	758	0.40%
2018/11/30	20	14.04	20	14.10	14.10	0	743	0.00%
2018/11/29	15	14.23	0	0.00	14.20	15	731	2.05%
2018/11/28	7	13.98	0	0.00	13.90	7	694	1.01%
2018/11/27	0	0.00	6	14.05	13.95	-6	675	-0.89%
2018/11/23	0	0.00	18	12.93	13.00	-18	584	-3.08%
2018/11/22	0	0.00	1	12.95	12.95	-1	590	-0.17%
2018/11/20	17	12.95	0	0.00	13.05	17	610	2.78%
2018/11/16	10	12.80	0	0.00	12.90	10	622	1.61%
2018/11/15	1	12.60	0	0.00	12.85	1	621	0.16%
2018/11/14	10	12.35	0	0.00	12.50	10	617	1.62%
2018/11/08	0	0.00	10	11.95	12.00	-10	715	-1.40%
2018/11/07	0	0.00	6	11.85	12.00	-6	765	-0.78%
2018/11/05	0	0.00	1	11.75	11.75	-1	838	-0.12%
2018/11/02	0	0.00	25	11.91	11.95	-25	843	-2.96%
2018/10/31	0	0.00	5	11.50	11.50	-5	868	-0.58%
2018/10/30	0	0.00	3	11.40	11.30	-3	877	-0.34%
2018/10/26	3	11.25	5	11.47	11.30	-2	973	-0.21%
2018/10/25	5	11.30	0	0.00	11.25	5	1,011	0.49%
2018/10/23	3	11.95	0	0.00	11.70	3	1,039	0.29%
2018/10/22	0	0.00	3	12.10	12.15	-3	1,095	-0.27%
2018/10/19	3	11.95	3	12.15	12.00	0	1,226	0.00%
2018/10/17	0	0.00	29	12.40	12.35	-29	1,263	-2.30%
2018/10/09	0	0.00	0.7	13.55	13.55	-0.7	1,293	-0.05%
2018/10/04	10	13.55	0	0.00	13.65	10	1,303	0.77%
2018/10/02	10	13.85	0	0.00	13.75	10	1,300	0.77%
2018/10/01	0	0.00	100	13.92	13.95	-100	1,296	-7.71%
2018/09/28	10	13.85	10	13.95	13.90	0	1,294	0.00%
2018/09/27	10	13.55	0	0.00	13.65	10	1,287	0.78%
2018/09/21	2	13.45	5	13.65	13.75	-3	1,289	-0.23%
2018/09/20	10	13.40	10	13.40	13.40	0	1,280	0.00%
2018/09/14	10	13.35	0	0.00	13.35	10	1,288	0.78%
2018/09/13	0.7	13.35	10	13.25	13.40	-9.3	1,287	-0.72%
2018/09/10	2	13.15	0	0.00	12.80	2	1,282	0.16%
2018/09/05	9	14.35	0	0.00	14.35	9	1,217	0.74%
2018/09/04	8	14.40	0	0.00	14.45	8	1,218	0.66%
2018/09/03	10	14.35	0	0.00	14.35	10	1,215	0.82%
2018/08/31	0	0.00	11	14.40	14.50	-11	1,210	-0.91%
2018/08/30	13.5	14.55	0	0.00	14.40	13.5	1,214	1.12%
2018/08/29	0	0.00	2	14.75	14.75	-2	1,207	-0.17%
2018/08/28	20	14.83	0	0.00	14.75	20	1,201	1.66%
2018/08/22	0.8	14.85	0	0.00	14.90	0.8	1,206	0.06%
2018/08/21	0	0.00	1	15.10	15.00	-1	1,206	-0.08%
2018/08/20	1	14.85	0	0.00	14.90	1	1,215	0.08%
2018/08/17	0	0.00	1	15.45	15.10	-1	1,214	-0.08%
2018/08/15	1	15.10	0	0.00	15.30	1	1,183	0.08%
2018/08/14	7	14.99	1	15.50	15.50	6	1,159	0.52%
2018/08/13	10	14.68	5	15.15	14.65	5	1,146	0.44%
2018/08/10	1	14.70	10	14.70	14.75	-9	1,136	-0.79%
2018/08/08	10	14.60	0	0.00	14.70	10	1,227	0.81%
2018/08/07	0	0.00	15	14.70	14.55	-15	1,228	-1.22%
2018/08/06	0	0.00	2	14.85	14.75	-2	1,238	-0.16%
2018/08/03	0.7	14.75	38	14.81	14.80	-37.3	1,243	-3.00%
2018/08/02	25	15.12	34	15.23	15.15	-9	1,257	-0.72%
2018/08/01	26	15.01	10	14.98	15.10	16	1,212	1.32%
2018/07/31	0	0.00	5	14.85	14.75	-5	1,217	-0.41%
2018/07/30	11	15.05	33	15.15	15.20	-22	1,203	-1.83%
2018/07/27	23	15.11	30.4	15.13	15.15	-7.4	1,178	-0.63%
2018/07/26	19.4	14.24	15	14.61	15.05	4.4	1,177	0.37%
2018/07/25	0	0.00	10	14.00	14.00	-10	1,053	-0.95%
2018/07/24	25	13.97	0	0.00	14.05	25	1,048	2.38%
2018/07/23	10	13.60	50	13.90	14.05	-40	1,011	-3.96%
2018/07/20	30	13.79	25	13.94	13.75	5	1,004	0.50%
2018/07/19	30	13.63	0	0.00	13.95	30	1,000	3.00%
2018/07/18	0	0.00	8	13.60	13.60	-8	1,023	-0.78%
2018/07/13	10	13.05	20	13.01	13.05	-10	998	-1.00%
2018/07/12	0	0.00	5	12.85	12.80	-5	997	-0.50%
2018/07/11	0	0.00	10	12.73	12.75	-10	998	-1.00%
2018/07/09	0	0.00	5	12.75	12.85	-5	1,018	-0.49%
2018/07/03	7	12.87	0	0.00	12.80	7	1,054	0.66%
2018/07/02	5	12.70	2	12.85	12.85	3	1,057	0.28%
2018/06/28	0	0.00	5	12.75	12.85	-5	1,092	-0.46%
2018/06/26	5	12.80	0	0.00	12.75	5	1,134	0.44%
2018/06/22	5	13.15	0	0.00	13.20	5	1,157	0.43%
2018/06/21	0	0.00	5	13.45	13.35	-5	1,163	-0.43%
2018/06/20	0	0.00	1	13.25	13.45	-1	1,164	-0.09%
2018/06/19	10	13.48	0	0.00	13.35	10	1,165	0.86%
2018/06/15	5	13.25	20	13.51	13.80	-15	1,170	-1.28%
2018/06/12	15	13.50	0	0.00	13.60	15	1,203	1.25%
2018/06/11	0	0.00	30	13.55	13.50	-30	1,201	-2.50%
2018/06/08	0	0.00	1	13.50	13.55	-1	1,203	-0.08%
2018/06/07	1	13.35	1	13.45	13.45	0	1,202	0.00%
2018/06/06	10	13.50	10	13.63	13.45	0	1,199	0.00%
2018/06/04	11	13.65	5	13.70	13.75	6	1,222	0.49%
2018/05/31	10	13.10	10	13.30	13.30	0	1,223	0.00%
2018/05/30	5	13.30	5	13.70	13.20	0	1,216	0.00%
2018/05/29	20	13.51	2	13.60	13.60	18	1,192	1.51%
2018/05/28	0	13.55	25	13.62	13.60	-25	1,191	-2.10%
2018/05/24	26	13.86	0	0.00	13.90	26	1,169	2.22%
2018/05/23	12	13.99	12	13.97	14.00	0	1,162	0.00%
2018/05/22	40	14.08	17	14.18	14.15	23	1,148	2.00%
2018/05/21	118	14.15	15	14.23	14.05	103	1,135	9.07%	大買/鉅額交易
2018/05/18	6	13.82	11	14.05	14.10	-5	1,102	-0.45%
2018/05/17	11	13.71	5	13.85	13.95	6	1,055	0.57%
2018/05/16	0	0.00	15	13.83	13.80	-15	1,033	-1.45%
2018/05/15	0	0.00	6	13.21	13.25	-6	969	-0.62%
2018/05/14	22.2	13.01	1	13.00	13.05	21.2	961	2.20%
2018/05/11	1	13.00	0	0.00	13.05	1	936	0.11%
2018/05/10	20	13.15	11	12.93	13.10	9	918	0.98%
2018/05/09	1	12.55	1	12.80	12.85	0	860	0.00%
2018/05/08	37	12.71	19	12.80	12.70	18	847	2.12%
2018/05/07	0	0.00	1	12.45	12.40	-1	799	-0.13%
2018/05/03	5	12.20	20	12.45	12.20	-15	771	-1.94%
2018/05/02	5	11.95	6	12.04	11.95	-1	703	-0.14%
2018/04/27	1	11.90	0	0.00	12.00	1	703	0.14%
2018/04/26	7	12.04	9	12.01	11.90	-2	707	-0.28%
2018/04/25	7	11.97	5	12.10	12.15	2	704	0.28%
2018/04/24	19	12.06	38	12.15	12.10	-19	707	-2.69%
2018/04/20	10	11.80	7	11.79	11.75	3	681	0.44%
2018/04/19	5	11.80	0	0.00	11.70	5	701	0.71%
2018/04/18	1	11.60	0	0.00	11.65	1	719	0.14%
2018/04/17	0	0.00	12	11.76	11.65	-12	730	-1.64%
2018/04/16	16	11.91	10	12.05	11.85	6	743	0.81%
2018/04/13	0.6	11.80	0	0.00	11.85	0.6	738	0.08%
2018/04/12	0	0.00	1	11.85	11.85	-1	828	-0.12%
2018/04/11	1	11.80	1	11.90	11.85	0	838	0.00%
2018/04/10	10	11.70	0	0.00	11.85	10	852	1.17%
2018/04/09	10	11.80	10	11.85	11.75	0	845	0.00%
2018/04/03	6	11.66	0	0.00	11.65	6	843	0.71%
2018/04/02	33	11.73	0	0.00	11.90	33	887	3.72%
2018/03/31	1	11.55	5	11.55	11.65	-4	883	-0.45%
2018/03/30	0	0.00	1	11.30	11.35	-1	867	-0.12%
2018/03/19	0	0.00	1	11.80	11.70	-1	804	-0.12%
2018/03/15	0.1	12.15	0	0.00	12.20	0.1	764	0.01%
2018/03/14	0	0.00	2	12.25	12.25	-2	766	-0.26%
2018/03/13	0.9	12.25	0	0.00	12.30	0.9	768	0.11%
2018/03/12	1	12.25	0	0.00	12.30	1	767	0.13%
2018/03/05	0	0.00	20	12.25	12.35	-20	785	-2.55%
2018/03/02	4	12.45	0	0.00	12.45	4	785	0.51%
2018/02/27	0	0.00	1	12.65	12.65	-1	775	-0.13%
2018/02/26	1	12.55	7	12.64	12.60	-6	769	-0.78%
2018/02/23	0.1	12.40	17	12.49	12.45	-16.9	762	-2.21%
2018/02/21	0	0.00	3	12.50	12.50	-3	764	-0.39%
2018/02/12	1	12.30	0	0.00	12.30	1	760	0.13%
2018/02/09	10	12.20	15	12.22	12.25	-5	761	-0.66%
2018/02/07	5	12.96	3	13.20	12.60	2	751	0.27%
2018/02/05	0.3	13.25	9	13.20	13.30	-8.7	745	-1.17%
2018/02/02	9	13.42	0	0.00	13.35	9	742	1.21%
2018/02/01	0	0.00	6	13.58	13.60	-6	741	-0.81%
2018/01/31	1	13.50	2	13.40	13.55	-1	743	-0.13%
2018/01/29	2	13.60	0	0.00	13.65	2	743	0.27%
2018/01/26	6	13.70	0	0.00	13.75	6	738	0.81%
2018/01/25	1	13.65	0	0.00	13.75	1	736	0.14%
2018/01/24	0	0.00	3	13.90	13.80	-3	733	-0.41%
2018/01/23	0	0.00	4	13.76	13.80	-4	723	-0.55%
2018/01/19	25	13.66	1	13.70	13.70	24	716	3.35%
2018/01/18	20	13.80	0	0.00	13.65	20	709	2.82%
2018/01/17	20	13.90	31	13.90	13.90	-11	699	-1.57%
2018/01/16	0	0.00	31	13.87	13.95	-31	694	-4.47%
2018/01/15	25	13.88	44	13.98	13.80	-19	686	-2.77%
2018/01/12	14	13.85	12	13.97	13.75	2	664	0.30%
2018/01/11	2	13.65	20	13.63	13.75	-18	645	-2.79%
2018/01/10	10	13.65	10	13.80	13.75	0	637	0.00%
2018/01/09	30	13.60	11	13.75	13.60	19	622	3.05%
2018/01/08	33	14.04	0	0.00	13.80	33	613	5.38%
2018/01/05	0	0.00	1	13.50	13.60	-1	522	-0.19%
2018/01/04	6	13.33	15	13.57	13.30	-9	514	-1.75%
2018/01/03	21	13.29	0	0.00	13.30	21	494	4.24%
2018/01/02	31.2	13.32	3	13.45	13.45	28.2	496	5.68%