嘉泥 (1103)-國泰-館前券商分點個股進出

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
18.30
漲跌
▼0.05
漲幅
-0.27%
成交量
346張
產業
上市水泥類股
179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－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/05/14	0.1	18.40	0	0.00	18.30	0.1	519	0.01%
2024/05/10	0.7	18.31	0	0.00	18.30	0.7	509	0.14%
2024/05/09	0.3	18.43	0	0.00	18.20	0.3	506	0.06%
2024/05/08	0.7	18.39	0	0.00	18.35	0.7	503	0.14%
2024/05/07	0.5	18.46	0	0.00	18.40	0.5	499	0.09%
2024/05/06	4.3	18.51	2	18.55	18.50	2.3	489	0.46%
2024/05/03	0.6	18.72	0	0.00	18.55	0.6	477	0.13%
2024/05/02	0.2	18.69	0	0.00	18.85	0.2	463	0.05%
2024/04/30	2.1	18.35	0.3	18.45	18.40	1.9	435	0.43%
2024/04/29	9.3	18.65	6	18.76	18.75	3.3	418	0.79%
2024/04/26	0.1	18.10	0	0.00	17.90	0.1	340	0.03%
2024/04/25	0.3	17.96	0	0.00	17.85	0.3	335	0.10%
2024/04/24	0.4	17.96	0	0.00	17.80	0.4	333	0.13%
2024/04/23	1	17.99	2	17.80	17.90	-1	334	-0.30%
2024/04/22	4.8	17.86	2.1	17.80	17.80	2.8	339	0.82%
2024/04/19	0.2	17.68	0	0.00	17.55	0.2	329	0.07%
2024/04/18	0.1	17.70	0	0.00	17.80	0.1	323	0.02%
2024/04/17	0.1	17.40	0	0.00	17.45	0.1	318	0.02%
2024/04/16	0.2	17.48	0	0.00	17.30	0.2	316	0.07%
2024/04/15	0.1	17.70	0.1	17.60	17.60	-0.1	310	-0.03%
2024/04/12	0.1	17.70	0	0.00	17.55	0.1	306	0.02%
2024/04/11	0.1	17.75	0	0.00	17.75	0.1	302	0.02%
2024/04/10	0.1	17.75	3.1	17.70	17.85	-3	298	-1.02%
2024/04/09	0.1	17.60	0	0.00	17.65	0.1	293	0.03%
2024/04/08	0.2	17.55	0	0.00	17.55	0.2	289	0.05%
2024/04/03	2.1	17.88	0	0.00	17.45	2.1	284	0.74%
2024/04/02	0.1	17.48	0	0.00	17.35	0.1	269	0.04%
2024/04/01	3.1	17.45	0	0.00	17.50	3.1	267	1.14%
2024/03/29	0.1	17.50	0	17.35	17.40	0	266	0.01%
2024/03/28	0.1	17.53	0.6	17.40	17.40	-0.5	264	-0.20%
2024/03/27	3.5	17.25	0.6	17.20	17.30	2.8	260	1.09%
2024/03/26	0.1	17.21	0	0.00	17.30	0.1	256	0.03%
2024/03/25	0.1	17.30	0	0.00	17.10	0.1	250	0.02%
2024/03/22	0.1	17.25	0	17.20	17.10	0.1	248	0.02%
2024/03/21	0.2	17.23	0.5	17.25	17.20	-0.3	245	-0.12%
2024/03/20	0.1	17.25	1	17.00	17.10	-0.9	243	-0.39%
2024/03/19	1.2	17.11	0	17.30	17.15	1.1	240	0.46%
2024/03/18	1.1	17.16	1.2	17.25	17.15	-0.1	239	-0.05%
2024/03/15	1.2	17.27	0	0.00	17.20	1.2	237	0.52%
2024/03/14	0.1	17.50	2	17.30	17.35	-1.9	235	-0.81%
2024/03/13	0.1	17.40	0	0.00	17.25	0.1	235	0.02%
2024/03/11	0.1	17.40	0	17.35	17.35	0.1	228	0.03%
2024/03/08	0.1	17.45	0	0.00	17.30	0.1	228	0.05%
2024/03/07	1.1	17.46	1	17.55	17.45	0.1	226	0.03%
2024/03/06	0.1	17.75	0	0.00	17.60	0.1	223	0.03%
2024/03/05	1.1	17.65	0.5	17.75	17.55	0.6	233	0.24%
2024/03/04	0.2	17.80	0	0.00	17.70	0.2	229	0.10%
2024/03/01	0.1	17.90	0	17.90	17.80	0.1	230	0.04%
2024/02/29	4	17.76	0	0.00	17.70	4	230	1.73%
2024/02/27	0.1	18.07	0	0.00	17.85	0.1	226	0.03%
2024/02/26	0	0.00	1	18.10	18.10	-1	223	-0.45%
2024/02/22	1	18.15	0	0.00	18.10	1	222	0.45%
2024/02/21	1	18.05	0.1	18.10	18.05	0.9	219	0.41%
2024/02/20	0	0.00	0	18.25	18.05	0	223	0.00%
2024/02/19	1.2	17.96	0	0.00	17.90	1.2	224	0.54%
2024/02/16	0	0.00	0.6	17.90	17.85	-0.6	206	-0.27%
2024/02/15	0	0.00	0.4	17.95	17.95	-0.4	203	-0.19%
2024/02/05	1.1	17.87	1	18.00	17.95	0.1	203	0.04%
2024/02/02	0.1	18.15	0	0.00	18.15	0.1	203	0.03%
2024/02/01	1	18.30	1	18.00	18.10	0	203	-0.02%
2024/01/29	0.3	18.15	0	0.00	18.15	0.3	206	0.14%
2024/01/26	0	18.20	0	0.00	18.15	0	208	0.02%
2024/01/22	0	18.40	0	0.00	18.10	0	214	0.00%
2024/01/19	1.1	18.10	0	0.00	18.00	1.1	213	0.49%
2024/01/17	0	18.10	0	0.00	18.05	0	212	0.01%
2024/01/16	1.2	18.26	0	18.35	18.15	1.1	208	0.54%
2024/01/10	0	18.60	0	0.00	18.60	0	209	0.00%
2024/01/09	0	18.95	0	0.00	18.75	0	210	0.00%
2024/01/05	1	18.70	0.2	18.75	18.75	0.9	211	0.41%
2023/12/22	4	18.86	0	0.00	18.90	4	225	1.79%
2023/12/21	3	18.92	3	18.88	18.90	0	226	0.00%
2023/12/18	0	19.05	0	0.00	19.05	0	233	0.01%
2023/12/12	0	19.10	0	0.00	19.15	0	268	0.00%
2023/12/05	0.3	19.10	0	0.00	19.15	0.3	285	0.09%
2023/11/30	0	0.00	5	19.18	19.35	-5	292	-1.71%
2023/11/22	0	0.00	0	19.20	19.00	0	303	-0.01%
2023/11/20	0	18.95	0	0.00	18.95	0	308	0.01%
2023/11/17	0	0.00	4	18.94	19.00	-4	311	-1.28%
2023/11/16	0.2	18.65	0	0.00	18.75	0.2	315	0.07%
2023/11/15	0	0.00	1	18.50	18.60	-1	321	-0.31%
2023/11/14	0.1	18.20	0	0.00	18.25	0.1	320	0.02%
2023/11/13	1	18.35	0	0.00	18.35	1	324	0.31%
2023/11/10	0	18.30	0	0.00	18.30	0	331	0.00%
2023/11/09	0	0.00	0.2	18.40	18.40	-0.2	334	-0.06%
2023/11/08	0	0.00	0	18.30	18.30	0	344	0.00%
2023/10/30	0.1	18.00	0	0.00	17.90	0.1	390	0.02%
2023/10/27	6	17.95	0	0.00	17.90	6	394	1.52%
2023/10/26	0.1	17.80	0	0.00	17.90	0.1	400	0.01%
2023/10/24	0.2	17.90	0	0.00	17.85	0.2	412	0.05%
2023/10/20	0	18.00	0	0.00	17.90	0	443	0.01%
2023/10/18	0	18.30	0	0.00	18.15	0	451	0.00%
2023/10/13	0	0.00	0.1	18.50	18.40	-0.1	470	-0.01%
2023/10/11	1	18.40	0	0.00	18.35	1	479	0.21%
2023/10/05	3	18.40	0.1	18.40	18.35	2.9	496	0.59%
2023/10/02	0	18.60	8.3	18.50	18.65	-8.2	533	-1.55%
2023/09/21	0.1	18.80	0	0.00	18.65	0.1	590	0.02%
2023/09/20	0	19.05	0	0.00	18.75	0	599	0.00%
2023/09/18	3.1	19.25	0	0.00	19.20	3.1	667	0.46%
2023/09/15	0	0.00	1	19.60	19.60	-1	752	-0.13%
2023/09/14	2	18.95	1	18.85	18.95	1	957	0.10%
2023/09/07	0	0.00	2	18.55	18.55	-2	1,141	-0.18%
2023/09/06	1.1	18.57	0	0.00	18.55	1.1	1,144	0.10%
2023/09/04	7	18.91	0	0.00	18.90	7	1,149	0.61%
2023/09/01	1.2	19.06	0	19.20	19.00	1.2	1,157	0.10%
2023/08/30	0.1	18.60	0	0.00	18.65	0.1	1,158	0.00%
2023/08/29	0	18.40	0	0.00	18.55	0	1,163	0.00%
2023/08/28	6	18.48	0	0.00	18.45	6	1,182	0.51%
2023/08/25	0.1	18.75	0	18.90	18.65	0	1,253	0.00%
2023/08/24	9	18.53	0	0.00	18.60	9	1,252	0.72%
2023/08/23	0	18.80	0	18.80	18.60	0	1,252	0.00%
2023/08/22	0.1	18.60	0	18.95	18.50	0.1	1,253	0.01%
2023/08/21	0.1	18.93	0	0.00	18.90	0.1	1,246	0.01%
2023/08/18	0.5	19.19	0	0.00	19.10	0.5	1,243	0.04%
2023/08/16	0	19.00	0	0.00	18.90	0	1,242	0.00%
2023/08/14	0.1	19.30	0	0.00	19.20	0.1	1,240	0.01%
2023/08/11	0	0.00	0.3	20.00	19.90	-0.3	1,241	-0.02%
2023/08/10	3.2	19.92	0	0.00	19.85	3.2	1,239	0.26%
2023/08/09	0.1	20.40	0	0.00	20.25	0.1	1,227	0.00%
2023/08/08	1	20.50	1	20.55	20.60	0	1,221	0.00%
2023/07/31	0.1	20.90	0	0.00	20.85	0.1	1,222	0.00%
2023/07/27	1	21.00	21	21.05	21.05	-20	1,230	-1.63%
2023/07/26	1	21.35	2	21.45	21.35	-1	1,240	-0.08%
2023/07/25	0	0.00	0.5	21.30	21.30	-0.5	1,227	-0.04%
2023/07/24	0	21.20	0	0.00	20.95	0	1,223	0.00%
2023/07/21	0.1	21.05	0	0.00	21.20	0.1	1,228	0.00%
2023/07/20	1	21.35	0	0.00	21.30	1	1,246	0.08%
2023/07/19	1	21.25	1	21.30	21.15	0	1,296	0.00%
2023/07/14	0	0.00	2.4	21.30	21.25	-2.4	1,314	-0.18%
2023/07/12	1	21.45	2	21.45	21.45	-1	1,331	-0.08%
2023/07/11	1.3	21.64	0	0.00	21.60	1.3	1,331	0.09%
2023/07/10	0.1	20.95	1	20.85	20.75	-0.9	1,316	-0.07%
2023/07/07	0.1	21.05	0	0.00	21.00	0.1	1,311	0.01%
2023/07/06	0.1	21.44	0	0.00	21.35	0.1	1,298	0.01%
2023/07/05	0.1	21.67	0.1	21.75	21.65	0	1,288	0.00%
2023/07/04	0.1	21.65	1	21.45	21.50	-0.9	1,278	-0.07%
2023/07/03	0.1	21.85	0.2	21.70	21.80	-0.1	1,263	-0.01%
2023/06/30	2	21.45	0	0.00	21.50	2	1,251	0.16%
2023/06/29	0	0.00	2	21.50	21.40	-2	1,242	-0.16%
2023/06/28	2	21.65	0	0.00	21.55	2	1,233	0.16%
2023/06/27	3.1	21.48	3	21.23	21.35	0.1	1,222	0.01%
2023/06/26	3.3	21.95	8.1	22.28	21.80	-4.8	1,201	-0.40%
2023/06/21	7.2	22.66	7	22.89	22.85	0.2	1,154	0.02%
2023/06/20	23.6	23.39	51.5	23.33	23.35	-28	1,052	-2.66%
2023/06/19	21	22.17	32	22.41	22.65	-11	834	-1.32%
2023/06/16	5	21.40	2.1	21.41	21.55	2.9	737	0.39%
2023/06/14	0.1	20.65	1	21.00	20.90	-0.9	668	-0.13%
2023/06/13	0	20.60	0	0.00	20.60	0	642	0.00%
2023/06/12	0	0.00	2	20.60	20.50	-2	642	-0.31%
2023/06/08	0	0.00	25	20.75	20.65	-25	642	-3.89%
2023/06/06	0.1	20.60	0	0.00	20.65	0.1	646	0.01%
2023/06/05	1	20.50	0	0.00	20.55	1	646	0.15%
2023/05/31	0	0.00	1	20.75	20.90	-1	633	-0.16%
2023/05/29	0.1	19.90	3	19.90	19.95	-3	593	-0.50%
2023/05/24	0	0.00	5	20.25	20.20	-5	690	-0.72%
2023/05/17	0	0.00	1	20.15	20.20	-1	864	-0.12%
2023/05/16	0	19.85	0	0.00	19.90	0	858	0.00%
2023/05/15	1	19.65	0	0.00	19.65	1	857	0.12%
2023/05/12	0	19.90	0	0.00	19.80	0	855	0.00%
2023/05/11	0	19.90	0	0.00	19.80	0	851	0.00%
2023/05/10	0	19.90	0	0.00	20.10	0	846	0.00%
2023/05/09	0	0.00	1	20.00	20.00	-1	846	-0.12%
2023/05/08	1	20.30	0	0.00	20.35	1	840	0.12%
2023/05/05	0	0.00	50	20.10	20.15	-50	833	-6.00%
2023/05/04	0	20.20	0	0.00	20.20	0	830	0.00%
2023/05/03	0	0.00	90	20.28	20.20	-90	826	-10.89%
2023/05/02	0	0.00	0.1	20.50	20.20	-0.1	814	-0.01%
2023/04/28	0	20.00	0	0.00	20.05	0	799	0.00%
2023/04/27	0.1	20.00	0	0.00	20.00	0.1	791	0.01%
2023/04/24	0.1	20.40	0	0.00	20.60	0.1	758	0.01%
2023/04/21	1	20.00	24	20.25	19.95	-23	704	-3.27%
2023/04/18	0	0.00	2	19.70	19.70	-2	657	-0.30%
2023/04/17	7	20.10	2	20.03	19.85	5	651	0.77%
2023/04/11	0	18.80	0	0.00	18.90	0	602	0.00%
2023/04/07	0	18.80	0	0.00	18.80	0	600	0.00%
2023/03/30	0	0.00	0	18.95	18.95	0	599	0.00%
2023/03/29	0	18.95	0	0.00	18.90	0	599	0.00%
2023/03/28	0	19.15	0	0.00	18.85	0	599	0.00%
2023/03/17	0	0.00	1	18.40	18.75	-1	587	-0.17%
2023/03/14	1.1	18.95	0	0.00	18.90	1.1	576	0.19%
2023/03/13	6	18.40	12	18.48	19.15	-6	578	-1.04%
2023/03/10	1.1	19.01	1.4	18.78	18.80	-0.3	573	-0.05%
2023/03/09	3	19.25	0	0.00	19.25	3	560	0.54%
2023/03/08	0	19.88	0	0.00	19.50	0	551	0.00%
2023/03/07	1	19.70	5	19.68	19.70	-4	543	-0.74%
2023/03/06	0	19.60	2	19.70	19.70	-2	540	-0.37%
2023/03/03	0	0.00	0.2	20.20	19.75	-0.2	531	-0.03%
2023/03/02	0	19.88	0	0.00	19.70	0	518	0.00%
2023/03/01	2.2	19.91	1	19.85	19.70	1.2	503	0.23%
2023/02/24	0.2	20.48	0	0.00	20.40	0.2	476	0.04%
2023/02/23	12	20.86	15	20.93	20.85	-3	453	-0.66%
2023/02/22	6	20.63	6	20.70	20.75	0	419	0.00%
2023/02/21	9.2	20.99	48	21.00	20.80	-38.9	368	-10.54%
2023/02/20	46	20.89	34.1	20.78	21.15	11.9	298	3.99%
2023/02/17	0	0.00	26	19.74	19.75	-26	212	-12.25%
2023/02/16	0	0.00	3	19.27	19.75	-3	209	-1.43%
2023/02/15	0	0.00	2	18.85	18.90	-2	211	-0.95%
2023/02/14	0	18.60	4.6	18.64	18.75	-4.6	205	-2.21%
2023/02/10	20	18.45	0	0.00	18.55	20	202	9.89%
2023/02/09	0	0.00	1	18.55	18.55	-1	201	-0.50%
2023/02/08	0	0.00	0.1	18.35	18.50	-0.1	200	-0.03%
2023/02/06	0	0.00	2	18.50	18.50	-2	197	-1.01%
2023/02/02	1	18.20	0	0.00	18.30	1	191	0.53%
2023/01/30	0	0.00	0.3	17.94	18.05	-0.3	187	-0.14%
2023/01/17	1	17.95	0	0.00	17.95	1	186	0.54%
2023/01/16	0	0.00	2	17.95	18.00	-2	191	-1.04%
2023/01/11	0	17.70	0	0.00	17.80	0	188	0.01%
2023/01/06	0	17.55	0	0.00	17.60	0	191	0.02%
2023/01/05	0	0.00	3	17.65	17.55	-3	194	-1.54%
2022/12/30	0	17.35	0	0.00	17.40	0	195	0.02%
2022/12/27	0	0.00	1	17.60	17.65	-1	199	-0.50%
2022/12/14	0	17.65	0	0.00	17.70	0	215	0.01%
2022/12/09	1.1	17.51	0	0.00	17.75	1.1	215	0.49%
2022/12/08	11	17.70	0	0.00	17.70	11	214	5.13%
2022/12/07	0	17.85	0	0.00	17.95	0	219	0.01%
2022/12/02	0	18.05	1	18.00	18.05	-1	212	-0.46%
2022/11/30	0	17.60	1	17.70	17.75	-1	211	-0.46%
2022/11/29	0	18.00	0	0.00	17.40	0	207	0.00%
2022/11/25	1	17.35	0	0.00	17.35	1	209	0.49%
2022/11/23	0	17.10	0	0.00	17.25	0	212	0.01%
2022/11/21	0	0.00	5	17.00	17.20	-5	220	-2.25%
2022/11/16	2	17.23	1.1	17.79	16.90	0.9	220	0.42%
2022/11/15	0	0.00	6	16.97	17.40	-6	215	-2.78%
2022/11/14	0	0.00	3	16.72	16.80	-3	214	-1.40%
2022/11/11	0	0.00	4	16.60	16.55	-4	210	-1.90%
2022/11/10	1	16.25	0	0.00	16.35	1	194	0.51%
2022/11/09	0	0.00	3	16.25	16.30	-3	194	-1.54%
2022/11/08	0	0.00	51	16.08	16.15	-51	192	-26.48%
2022/11/07	0	0.00	1	16.05	16.10	-1	192	-0.52%
2022/11/04	0	16.00	0.3	16.15	16.10	-0.3	196	-0.13%
2022/11/02	0	16.05	0	0.00	16.05	0	197	0.00%
2022/11/01	0	0.00	1.2	16.11	16.10	-1.2	198	-0.60%
2022/10/31	0	0.00	0	16.20	15.85	0	202	0.00%
2022/10/28	0	0.00	0	16.30	15.90	0	206	0.00%
2022/10/27	0.3	16.05	0	0.00	16.05	0.3	211	0.14%
2022/10/25	1	15.75	3	15.87	15.80	-2	217	-0.92%
2022/10/24	5	15.75	0	0.00	15.75	5	218	2.29%
2022/10/21	1	16.00	2.1	16.05	16.10	-1	217	-0.48%
2022/10/20	1.1	15.95	0	0.00	16.10	1.1	215	0.49%
2022/10/17	1	16.05	0	0.00	16.00	1	207	0.48%
2022/10/13	3.2	16.39	0	0.00	16.25	3.2	208	1.54%
2022/10/11	0	16.90	0	0.00	16.70	0	215	0.00%
2022/10/05	0	0.00	1	16.95	17.00	-1	223	-0.45%
2022/10/03	0	0.00	3	16.73	16.70	-3	228	-1.31%
2022/09/30	0	0.00	1.3	16.93	16.90	-1.3	227	-0.56%
2022/09/29	0	0.00	0	17.15	16.95	0	228	0.00%
2022/09/28	1.6	16.83	3	16.83	16.85	-1.4	229	-0.62%
2022/09/27	1	17.25	0	0.00	17.40	1	226	0.44%
2022/09/26	2.2	17.38	0	0.00	17.40	2.2	227	0.97%
2022/09/23	0	17.85	1	17.85	17.80	-1	229	-0.43%
2022/09/22	0	0.00	3	17.83	17.85	-3	235	-1.28%
2022/09/21	0	0.00	1	17.85	17.80	-1	233	-0.43%
2022/09/16	0	0.00	5	17.80	17.80	-5	242	-2.06%
2022/09/15	0	0.00	6	17.85	17.90	-6	247	-2.42%
2022/09/02	0	0.00	5	18.00	17.95	-5	266	-1.88%
2022/08/31	1	18.00	2	18.00	18.15	-1	266	-0.37%
2022/08/29	0	0.00	1	17.85	17.75	-1	265	-0.38%
2022/08/26	0	0.00	2	18.00	18.05	-2	264	-0.76%
2022/08/25	0	17.95	2	17.85	17.85	-2	262	-0.76%
2022/08/17	1	17.70	5	17.83	17.70	-4	271	-1.47%
2022/08/12	0	17.80	0	0.00	17.75	0	275	0.00%
2022/08/11	2	17.68	30	17.67	17.75	-28	278	-10.06%
2022/08/10	1	17.70	1	17.80	17.80	0	282	0.00%
2022/08/09	0	0.00	1	17.85	17.80	-1	285	-0.35%
2022/08/08	1	17.60	0	0.00	17.65	1	289	0.35%
2022/08/05	0	0.00	5	17.55	17.55	-5	299	-1.67%
2022/08/04	2	17.28	0	0.00	17.30	2	317	0.63%
2022/08/03	0.1	17.95	0	0.00	17.90	0.1	326	0.03%
2022/08/02	0.1	18.20	0	0.00	18.00	0.1	326	0.03%
2022/08/01	0.1	18.25	0	0.00	18.20	0.1	332	0.02%
2022/07/29	0	0.00	9.4	18.17	18.25	-9.4	338	-2.79%
2022/07/28	0	0.00	0	18.20	18.00	0	341	0.00%
2022/07/27	0	0.00	0	18.20	17.95	0	347	-0.01%
2022/07/21	0	0.00	0.1	18.20	17.95	-0.1	375	-0.01%
2022/07/18	10	17.75	0	18.10	17.75	10	390	2.56%
2022/07/15	1	17.85	0	18.20	17.80	1	386	0.26%
2022/07/14	0	0.00	0	18.20	18.00	0	388	0.00%
2022/07/13	10	17.90	2	18.05	18.10	8	391	2.04%
2022/07/12	0	0.00	10	17.70	17.75	-10	391	-2.56%
2022/07/08	0	0.00	0	18.20	17.85	0	392	0.00%
2022/07/07	0	0.00	0	18.20	17.85	0	399	0.00%
2022/07/06	0	17.60	3	17.75	17.75	-3	402	-0.74%
2022/07/05	10	18.00	6	18.00	18.00	4	406	0.98%
2022/07/01	0	0.00	6	17.98	17.95	-6	414	-1.45%
2022/06/30	2.2	17.83	0	17.90	18.10	2.2	415	0.53%
2022/06/24	0	0.00	2	18.35	18.40	-2	430	-0.46%
2022/06/23	2.1	17.95	0	0.00	18.10	2.1	429	0.48%
2022/06/22	0	17.80	0	0.00	17.80	0	428	0.00%
2022/06/20	1	18.00	0	0.00	17.75	1	440	0.23%
2022/06/17	1	18.10	0	0.00	18.10	1	439	0.23%
2022/06/16	0	18.10	0	0.00	18.20	0	446	0.00%
2022/06/15	0	0.00	1	18.50	18.35	-1	459	-0.22%
2022/06/14	1	18.00	0	0.00	18.20	1	460	0.22%
2022/06/13	1.4	18.17	0	0.00	18.25	1.4	461	0.31%
2022/06/10	1	18.55	1	18.55	18.55	0	467	0.00%
2022/06/09	0	18.70	0	0.00	18.75	0	465	0.00%
2022/06/08	0	0.00	0.6	18.70	18.60	-0.6	473	-0.12%
2022/06/07	0	18.55	1	18.55	18.55	-1	476	-0.21%
2022/06/02	1	18.65	0	0.00	18.75	1	491	0.20%
2022/06/01	0	0.00	1	18.85	18.80	-1	506	-0.20%
2022/05/26	0	0.00	5	18.43	18.45	-5	544	-0.92%
2022/05/25	0	0.00	4	18.29	18.25	-4	555	-0.72%
2022/05/23	0	18.20	0	0.00	18.15	0	590	0.00%
2022/05/20	0	0.00	1.1	18.00	18.00	-1.1	596	-0.18%
2022/05/19	1.2	17.82	0	0.00	17.90	1.2	614	0.20%
2022/05/18	0	0.00	1	18.20	18.20	-1	639	-0.16%
2022/05/17	0	0.00	5	18.00	17.95	-5	675	-0.74%
2022/05/16	1	17.80	0	0.00	17.95	1	674	0.15%
2022/05/12	17.3	17.95	0	0.00	17.70	17.3	668	2.59%
2022/05/11	23	18.78	0	18.70	18.55	23	648	3.55%
2022/05/10	1	18.85	0	0.00	19.00	1	637	0.16%
2022/05/09	13	19.18	0	0.00	19.00	13	639	2.03%
2022/05/06	4.3	19.49	0	0.00	19.55	4.3	633	0.67%
2022/05/05	44	19.78	20	19.75	19.70	24	632	3.80%
2022/05/04	21.2	19.80	21	19.80	19.85	0.2	633	0.03%
2022/04/29	2	19.83	10	20.00	19.85	-8	633	-1.26%
2022/04/27	2	19.60	0	0.00	19.65	2	630	0.32%
2022/04/25	14	19.91	0	0.00	19.95	14	622	2.25%
2022/04/22	3	20.07	0	0.00	20.10	3	615	0.49%
2022/04/21	0	20.25	0	0.00	20.20	0	615	0.00%
2022/04/20	1	20.10	0	0.00	20.20	1	615	0.16%
2022/04/18	10	20.15	12	20.15	20.10	-2	617	-0.32%
2022/04/15	6	20.40	0	0.00	20.25	6	611	0.98%
2022/04/12	1	20.35	0	0.00	20.40	1	604	0.17%
2022/04/11	3	20.75	0	0.00	20.45	3	603	0.50%
2022/04/07	0	20.85	0	0.00	20.55	0	597	0.00%
2022/04/06	2	20.70	0	0.00	20.80	2	594	0.34%
2022/04/01	0	0.00	1	20.90	20.90	-1	595	-0.17%
2022/03/31	0	20.95	2	21.03	20.95	-2	591	-0.34%
2022/03/30	0	0.00	9	20.78	20.85	-9	583	-1.54%
2022/03/28	0	20.60	0	0.00	20.55	0	584	0.00%
2022/03/25	20	20.65	0	0.00	20.75	20	582	3.44%
2022/03/24	0	0.00	10	20.70	20.60	-10	581	-1.72%
2022/03/23	2	20.70	0	0.00	20.75	2	576	0.35%
2022/03/22	1	20.75	1	20.85	20.85	0	566	0.00%
2022/03/21	13	20.95	3	21.00	20.85	10	571	1.75%
2022/03/18	3	20.60	1	20.95	20.95	2	563	0.36%
2022/03/16	0	0.00	1	20.20	20.20	-1	556	-0.18%
2022/03/15	5	20.11	0	0.00	20.10	5	553	0.90%
2022/03/11	2	20.20	0	0.00	20.20	2	547	0.37%
2022/03/09	1	20.10	0.1	20.40	20.30	1	539	0.18%
2022/03/08	2	19.98	19	20.00	19.95	-17	544	-3.12%
2022/03/07	1	20.30	0	0.00	20.25	1	535	0.19%
2022/03/04	1	20.80	0	0.00	20.80	1	529	0.19%
2022/03/02	1	21.25	1	21.30	21.20	0	535	0.00%
2022/02/24	4	20.85	2	21.35	20.80	2	512	0.39%
2022/02/22	2	20.63	0	0.00	20.70	2	494	0.40%
2022/02/21	1	21.10	18	21.04	21.05	-17	505	-3.36%
2022/02/18	0	0.00	7	21.14	21.05	-7	500	-1.40%
2022/02/17	0	0.00	1.9	20.74	20.65	-1.9	478	-0.39%
2022/02/16	0	20.20	0	0.00	20.20	0	444	0.01%
2022/02/15	0	0.00	50	20.09	20.05	-50	453	-11.01%
2022/02/10	1	20.30	0	0.00	20.25	1	539	0.19%
2022/02/08	1	20.15	0	0.00	20.25	1	547	0.18%
2022/01/26	4	19.91	1	19.90	19.90	3	547	0.55%
2022/01/25	6	19.90	0	0.00	19.90	6	548	1.09%
2022/01/24	7	19.96	0	0.00	20.05	7	545	1.28%
2022/01/21	2.1	20.10	0	0.00	20.10	2.1	541	0.38%
2022/01/19	1	20.15	0	0.00	20.15	1	543	0.18%
2022/01/18	11	20.25	0	0.00	20.20	11	542	2.03%
2022/01/17	10	20.23	0	0.00	20.20	10	541	1.85%
2022/01/14	31.1	20.28	0	0.00	20.30	31.1	541	5.74%
2022/01/13	0	20.35	0	0.00	20.30	0	538	0.00%
2022/01/12	0.2	20.30	0	0.00	20.25	0.2	541	0.04%
2022/01/11	2.1	20.33	19	20.31	20.30	-16.9	542	-3.11%
2022/01/10	0	20.45	0	0.00	20.35	0	539	0.01%
2022/01/07	0	0.00	10	20.50	20.35	-10	542	-1.84%
2022/01/06	0.1	20.40	0	0.00	20.45	0.1	543	0.02%
2022/01/05	1	20.45	0	0.00	20.40	1	549	0.18%
2022/01/04	1	20.60	2	20.60	20.55	-1	558	-0.18%
2022/01/03	7	20.60	0	0.00	20.70	7	559	1.25%
2021/12/30	3	20.72	0	0.00	20.75	3	571	0.52%
2021/12/29	48	20.75	0	0.00	20.85	48	577	8.32%
2021/12/28	2	20.60	0	0.00	20.70	2	577	0.35%
2021/12/27	1.1	20.50	0	0.00	20.50	1.1	582	0.18%
2021/12/24	0.2	20.45	1	20.55	20.50	-0.8	590	-0.13%
2021/12/23	21	20.45	21	20.45	20.45	0	594	0.00%
2021/12/22	20	20.45	19	20.45	20.45	1	599	0.17%
2021/12/21	0.1	20.45	0	0.00	20.45	0.1	608	0.01%
2021/12/20	0.1	20.50	0	0.00	20.45	0.1	670	0.01%
2021/12/16	0	20.25	0	0.00	20.30	0	673	0.00%
2021/12/15	2	20.23	0	0.00	20.25	2	682	0.29%
2021/12/13	1	20.45	0	0.00	20.45	1	685	0.15%
2021/12/10	1	20.40	0	0.00	20.75	1	686	0.15%
2021/12/08	2	20.40	2	20.50	20.50	0	745	0.00%
2021/12/07	5	20.35	0	0.00	20.45	5	775	0.65%
2021/12/03	2	20.40	0	0.00	20.35	2	847	0.24%
2021/12/02	1.3	20.32	0	0.00	20.35	1.3	886	0.15%
2021/12/01	1.2	20.56	0	0.00	20.60	1.2	907	0.13%
2021/11/30	0	0.00	1	20.75	20.75	-1	944	-0.11%
2021/11/29	0	0.00	1	20.35	20.30	-1	959	-0.10%
2021/11/24	2	20.75	0	0.00	20.80	2	994	0.20%
2021/11/23	0.1	20.80	0	0.00	20.80	0.1	999	0.01%
2021/11/22	2	21.05	0	0.00	21.00	2	1,002	0.20%
2021/11/19	0.2	21.40	0	0.00	21.30	0.2	994	0.02%
2021/11/18	4	21.30	0	21.40	21.55	4	992	0.40%
2021/11/15	1	20.80	0	0.00	20.90	1	986	0.10%
2021/11/11	1	21.05	2	21.15	21.05	-1	1,003	-0.10%
2021/11/10	1	20.75	1	21.10	20.85	0	1,009	0.00%
2021/11/09	1	20.30	0	0.00	20.35	1	950	0.11%
2021/11/08	4	20.24	0	0.00	20.25	4	947	0.42%
2021/11/05	3	20.17	0	0.00	20.25	3	950	0.32%
2021/11/04	0.1	20.30	0	0.00	20.20	0.1	958	0.01%
2021/11/03	7	20.11	0	0.00	20.15	7	963	0.73%
2021/11/02	0	20.25	3	20.20	20.10	-3	963	-0.31%
2021/11/01	1	20.30	0	0.00	20.25	1	966	0.11%
2021/10/27	0	20.25	0	0.00	20.20	0	1,010	0.00%
2021/10/26	0	20.35	0	0.00	20.40	0	1,008	0.00%
2021/10/22	1	20.15	0	0.00	20.20	1	1,025	0.10%
2021/10/21	1	20.30	0	0.00	20.40	1	1,034	0.10%
2021/10/20	1	20.30	0	0.00	20.30	1	1,047	0.10%
2021/10/19	0	0.00	1	20.35	20.35	-1	1,054	-0.09%
2021/10/18	1	20.25	0	0.00	20.35	1	1,060	0.09%
2021/10/15	0	0.00	30	20.20	20.35	-30	1,080	-2.78%
2021/10/13	0.1	20.30	0	0.00	20.20	0.1	1,094	0.01%
2021/10/12	3	20.05	0	0.00	20.10	3	1,115	0.27%
2021/10/08	2	20.40	0	0.00	20.40	2	1,110	0.18%
2021/10/06	1	20.15	0	0.00	20.15	1	1,137	0.09%
2021/10/05	0	20.40	1.2	20.29	20.35	-1.1	1,152	-0.10%
2021/10/04	1	20.20	0	0.00	20.20	1	1,194	0.08%
2021/10/01	1	20.65	0	0.00	20.60	1	1,275	0.08%
2021/09/30	0	0.00	0.2	21.40	21.25	-0.2	1,275	-0.02%
2021/09/29	2	21.20	0	0.00	21.15	2	1,275	0.16%
2021/09/27	5	21.67	0	0.00	21.40	5	1,293	0.39%
2021/09/22	0.3	20.78	2	20.85	20.65	-1.7	1,255	-0.13%
2021/09/17	1	21.15	1	21.15	21.35	0	1,252	0.00%
2021/09/16	1	21.10	1	21.20	21.20	0	1,257	0.00%
2021/09/15	1	21.15	0	0.00	21.15	1	1,266	0.08%
2021/09/10	6.5	20.08	1	20.00	20.00	5.5	1,241	0.45%
2021/09/09	1.7	20.43	54	20.19	20.20	-52.3	1,217	-4.30%
2021/09/08	15.2	20.51	16	20.66	20.30	-0.8	1,213	-0.07%
2021/09/07	166.4	22.14	32	22.17	22.10	134.4	1,156	11.63%	大買/鉅額交易
2021/09/06	0	0.00	11	22.40	22.35	-11	1,119	-0.98%
2021/09/03	1.1	22.49	10.8	22.45	22.50	-9.7	1,095	-0.89%
2021/09/02	10	22.40	0	0.00	22.40	10	1,065	0.94%
2021/08/31	0	0.00	1	22.35	22.35	-1	1,027	-0.10%
2021/08/30	1	22.15	0	0.00	22.05	1	1,023	0.10%
2021/08/27	0	22.05	0	0.00	22.05	0	1,031	0.00%
2021/08/26	0	0.00	10	21.65	21.85	-10	1,055	-0.95%
2021/08/25	1	21.50	0.1	21.55	21.60	1	1,086	0.09%
2021/08/24	0.2	21.30	0	0.00	21.35	0.2	1,100	0.01%
2021/08/20	2.1	20.85	0	0.00	20.85	2.1	1,130	0.19%
2021/08/19	5	20.87	0	0.00	20.75	5	1,126	0.44%
2021/08/17	4.1	20.79	0.1	21.10	20.70	4	1,136	0.35%
2021/08/16	4.2	21.68	0	0.00	21.25	4.2	1,138	0.37%
2021/08/13	2.2	21.98	45.5	22.00	21.95	-43.2	1,136	-3.80%
2021/08/12	0	0.00	2	22.10	22.15	-2	1,145	-0.17%
2021/08/11	1	22.10	4.2	22.15	22.10	-3.2	1,168	-0.27%
2021/08/10	0	0.00	3	22.15	22.20	-3	1,204	-0.25%
2021/08/09	1	22.25	2	22.20	22.20	-1	1,257	-0.08%
2021/08/06	0	0.00	3	22.30	22.35	-3	1,316	-0.23%
2021/08/05	0.1	22.40	17	22.36	22.35	-16.9	1,415	-1.19%
2021/08/04	3	22.40	2	22.55	22.40	1	1,516	0.07%
2021/08/03	2.1	22.41	25	22.35	22.40	-22.9	1,628	-1.40%
2021/08/02	0.2	22.49	0	0.00	22.50	0.2	1,682	0.01%
2021/07/30	0	0.00	1	22.50	22.45	-1	1,721	-0.06%
2021/07/28	2.2	22.51	0	0.00	22.60	2.2	1,927	0.11%
2021/07/27	1	22.70	1	22.70	22.80	0	2,004	0.00%
2021/07/26	2	22.78	0	0.00	22.70	2	2,082	0.10%
2021/07/23	0	0.00	5	22.66	22.70	-5	2,134	-0.23%
2021/07/22	0	0.00	11	22.51	22.40	-11	2,220	-0.50%
2021/07/21	2	22.48	0	0.00	22.30	2	2,328	0.09%
2021/07/20	4	22.65	0	0.00	22.60	4	2,438	0.16%
2021/07/19	4	22.65	0	0.00	22.70	4	2,657	0.15%
2021/07/16	2	22.45	3	22.65	22.35	-1	3,112	-0.03%
2021/07/15	4.1	22.29	0	0.00	22.35	4.1	3,353	0.12%
2021/07/14	5.3	22.29	1	22.20	22.25	4.3	3,575	0.12%
2021/07/13	8.2	22.57	1	22.90	22.55	7.2	3,707	0.19%
2021/07/12	5	23.05	0	0.00	22.90	5	3,781	0.13%
2021/07/09	7	23.31	46	23.37	23.25	-39	3,846	-1.01%
2021/07/08	5.1	23.35	40.1	23.55	24.00	-35	3,880	-0.90%
2021/07/07	0	22.80	2	22.65	22.80	-2	3,892	-0.05%
2021/07/06	10.1	22.70	11	22.75	22.75	-1	3,949	-0.02%
2021/07/05	22	22.55	1	22.60	22.60	21	3,981	0.53%
2021/07/02	88	22.71	2	22.90	22.50	86	4,031	2.13%
2021/07/01	0	0.00	3	22.40	22.30	-3	4,039	-0.07%
2021/06/30	1	22.40	2	22.40	22.40	-1	4,085	-0.02%
2021/06/29	1	22.35	0	0.00	22.25	1	4,179	0.02%
2021/06/28	0	0.00	3	22.30	22.40	-3	4,281	-0.07%
2021/06/25	2	22.35	8	22.37	22.35	-6	4,459	-0.13%
2021/06/22	2	21.93	7	21.96	21.90	-5	4,524	-0.11%
2021/06/21	11	21.75	10	21.70	21.65	1	4,520	0.02%
2021/06/18	3	22.10	0	0.00	22.00	3	4,521	0.07%
2021/06/17	2	22.03	0	0.00	22.20	2	4,597	0.04%
2021/06/16	1	22.10	4	22.25	22.10	-3	4,607	-0.07%
2021/06/10	2	21.88	4	22.15	22.25	-2	4,613	-0.04%
2021/06/09	7	22.05	0	0.00	21.90	7	4,607	0.15%
2021/06/07	3	22.32	4	22.65	22.25	-1	4,603	-0.02%
2021/06/04	2	22.78	0.2	22.80	22.65	1.8	4,592	0.04%
2021/06/03	1	22.90	3	23.08	23.00	-2	4,600	-0.04%
2021/06/02	1	22.20	14.2	22.64	22.70	-13.2	4,576	-0.29%
2021/06/01	3	22.03	2	22.15	22.20	1	4,540	0.02%
2021/05/31	6	22.22	2	22.43	22.25	4	4,527	0.09%
2021/05/28	6	21.94	10	21.99	21.95	-4	4,520	-0.09%
2021/05/27	0	0.00	6	21.74	21.80	-6	4,513	-0.13%
2021/05/26	3	21.82	1	21.85	21.85	2	4,516	0.04%
2021/05/25	2	21.60	0	0.00	21.55	2	4,515	0.04%
2021/05/24	3	21.08	2	21.58	21.60	1	4,504	0.02%
2021/05/21	0	21.85	0	0.00	21.70	0	4,496	0.00%
2021/05/20	3	21.23	9	21.30	21.20	-6	4,494	-0.13%
2021/05/19	5.5	21.02	0	0.00	21.45	5.5	4,480	0.12%
2021/05/18	4.5	20.30	7	20.61	21.30	-2.5	4,465	-0.06%
2021/05/17	32	20.04	4.1	19.76	19.75	27.9	4,427	0.63%
2021/05/14	17	21.32	0	0.00	21.45	17	4,373	0.39%
2021/05/13	24.1	21.71	2	21.63	21.55	22.1	4,307	0.51%
2021/05/12	16.2	22.62	14.2	23.20	22.90	2	4,204	0.05%
2021/05/11	16	25.16	16	25.65	24.45	0	4,103	0.00%
2021/05/10	47	24.94	17	25.18	25.35	30	3,973	0.76%
2021/05/07	24.1	24.84	1	25.30	24.80	23.1	3,907	0.59%
2021/05/06	93.1	25.22	3	25.47	25.10	90.1	3,863	2.33%
2021/05/05	7	24.72	26	24.58	24.55	-19	3,748	-0.51%
2021/05/04	15.2	24.11	24	24.04	24.15	-8.8	3,659	-0.24%
2021/05/03	27	25.31	2	25.18	25.00	25	3,574	0.70%
2021/04/29	13	26.14	0	0.00	26.00	13	3,501	0.37%
2021/04/28	12	26.22	29	26.49	26.65	-17	3,451	-0.49%
2021/04/27	29	26.26	5	26.24	26.10	24	3,379	0.71%
2021/04/26	28	26.60	33	26.74	26.75	-5	3,272	-0.15%
2021/04/23	66	26.78	22	26.41	26.70	44	3,159	1.39%
2021/04/22	54.1	27.59	22.2	27.95	27.25	31.9	2,957	1.08%
2021/04/21	42.2	24.54	63.1	25.19	25.60	-21	2,510	-0.83%
2021/04/20	58	24.62	18	25.05	24.60	40	2,256	1.77%
2021/04/19	25	24.44	10.1	24.56	24.70	14.9	2,044	0.73%
2021/04/16	10.2	23.57	17.5	23.38	23.85	-7.3	1,900	-0.38%
2021/04/15	18	22.87	12.5	22.89	22.95	5.5	1,811	0.30%
2021/04/14	6	22.16	5	22.18	22.40	1	1,731	0.06%
2021/04/13	17	22.34	3	22.20	22.05	14	1,671	0.84%
2021/04/12	27	21.76	4	21.88	21.90	23	1,574	1.46%
2021/04/09	4.5	21.65	1	21.70	21.65	3.5	1,527	0.23%
2021/04/08	2	21.60	8	21.77	21.90	-6	1,507	-0.40%
2021/04/07	2.5	21.28	0	0.00	21.30	2.5	1,461	0.17%
2021/04/06	11.2	21.25	0	0.00	21.40	11.2	1,444	0.77%
2021/04/01	18	21.17	0.3	21.30	21.15	17.7	1,399	1.27%
2021/03/31	2	20.85	1	20.80	20.85	1	1,303	0.08%
2021/03/30	11	20.25	10	20.40	20.50	1	1,206	0.08%
2021/03/29	1.3	19.17	1	19.20	19.25	0.3	1,032	0.03%
2021/03/26	0	18.85	1.5	19.10	19.10	-1.5	1,030	-0.15%
2021/03/23	1	18.65	1	18.55	18.50	0	1,023	0.00%
2021/03/22	21	18.56	1	18.70	18.65	20	1,045	1.91%
2021/03/18	2	17.78	28	17.85	17.85	-26	961	-2.71%
2021/03/17	8	17.88	0	0.00	17.85	8	970	0.82%
2021/03/16	1	17.90	0	0.00	17.90	1	965	0.10%
2021/03/15	3	17.85	0	0.00	17.90	3	977	0.31%
2021/03/12	5	18.00	19	17.95	17.95	-14	990	-1.41%
2021/03/11	1	18.00	0	18.30	18.05	1	998	0.10%
2021/03/10	0	0.00	2	18.10	18.10	-2	1,004	-0.20%
2021/03/08	1	17.70	0	0.00	17.75	1	997	0.10%
2021/03/05	1	17.60	0	0.00	17.70	1	1,001	0.10%
2021/03/03	0	0.00	10	17.70	17.65	-10	1,032	-0.97%
2021/02/26	0	18.00	0.2	17.95	17.60	-0.2	1,039	-0.02%
2021/02/25	0	0.00	2.4	17.88	17.95	-2.4	1,091	-0.22%
2021/02/24	3	17.65	0	0.00	17.65	3	1,084	0.28%
2021/02/23	1	17.70	1.3	17.74	17.80	-0.3	1,080	-0.03%
2021/02/22	47	17.48	1.1	17.47	17.60	45.9	1,076	4.26%
2021/02/19	3	17.08	5	17.10	17.15	-2	1,068	-0.19%
2021/02/17	0	0.00	1.1	16.85	16.90	-1.1	1,100	-0.10%
2021/02/05	0	0.00	0	16.95	16.75	0	1,102	0.00%
2021/02/04	0.3	17.00	0	0.00	16.70	0.3	1,108	0.03%
2021/02/03	2.1	16.70	0	0.00	16.80	2.1	1,130	0.19%
2021/01/29	2	16.53	0	0.00	16.50	2	1,217	0.17%
2021/01/26	1	16.65	0	0.00	16.70	1	1,201	0.08%
2021/01/25	1	16.80	0	0.00	17.00	1	1,194	0.08%
2021/01/22	5	16.45	0	0.00	16.90	5	1,192	0.42%
2021/01/20	21	16.70	1	16.75	16.70	20	1,157	1.73%
2021/01/19	0	0.00	0	17.20	17.15	0	1,132	0.00%
2021/01/15	1	17.45	0	0.00	17.20	1	1,104	0.09%
2021/01/14	0	0.00	6.3	18.14	17.80	-6.3	1,074	-0.59%
2021/01/12	1.1	17.91	0	0.00	18.00	1.1	1,045	0.11%
2021/01/08	0	0.00	0.7	18.60	18.60	-0.7	1,027	-0.07%
2021/01/05	0	0.00	30	19.10	19.00	-30	991	-3.03%
2021/01/04	0	19.00	13	19.15	19.20	-13	986	-1.32%
2020/12/31	0	0.00	3.1	19.00	19.05	-3.1	968	-0.32%
2020/12/29	1	18.80	10	19.00	18.90	-9	939	-0.96%
2020/12/28	0	0.00	4	18.78	18.85	-4	919	-0.43%
2020/12/25	0.1	18.65	0	0.00	18.70	0.1	907	0.01%
2020/12/24	0	18.58	0	0.00	18.75	0	900	0.00%
2020/12/23	11	18.26	1	18.25	18.30	10	888	1.13%
2020/12/22	4	18.81	0	0.00	18.30	4	885	0.45%
2020/12/21	1	18.65	10	19.05	19.05	-9	875	-1.03%
2020/12/17	11	18.18	0	0.00	18.25	11	833	1.32%
2020/12/16	3	18.50	35	18.40	18.45	-32	842	-3.80%
2020/12/11	15	18.08	0	0.00	17.95	15	797	1.88%
2020/12/10	1	18.20	0	0.00	18.20	1	784	0.13%
2020/12/07	6	18.20	0.1	18.15	18.20	5.9	760	0.78%
2020/12/04	0	0.00	3	18.40	18.30	-3	752	-0.40%
2020/12/03	0	18.30	0.1	18.27	18.20	-0.1	742	-0.01%
2020/12/02	0	0.00	5	18.25	18.30	-5	744	-0.67%
2020/12/01	0	0.00	10	18.33	18.30	-10	737	-1.36%
2020/11/30	1	18.50	1	18.35	18.20	0	742	0.00%
2020/11/27	1	18.00	0	0.00	18.10	1	722	0.14%
2020/11/26	5	18.05	0	0.00	18.10	5	726	0.69%
2020/11/25	12	17.95	0	0.00	18.05	12	760	1.58%
2020/11/24	26	18.09	1	18.30	17.90	25	746	3.35%
2020/11/23	10	17.45	1	17.50	17.60	9	689	1.30%
2020/11/19	0.1	17.50	0	0.00	17.60	0.1	698	0.01%
2020/11/18	0	0.00	0.3	17.50	17.55	-0.3	706	-0.05%
2020/11/17	0	0.00	2.1	17.38	17.45	-2.1	709	-0.30%
2020/11/16	10	17.15	0	0.00	17.20	10	706	1.41%
2020/11/13	1	17.20	0	0.00	17.10	1	707	0.14%
2020/11/12	0	0.00	1	17.30	17.30	-1	705	-0.14%
2020/11/11	0	0.00	2.5	17.24	17.20	-2.5	717	-0.35%
2020/11/10	0	0.00	5	17.10	17.05	-5	705	-0.71%
2020/11/09	13.5	15.97	0	0.00	15.95	13.5	614	2.20%
2020/11/06	2	15.85	0	0.00	15.85	2	615	0.32%
2020/11/05	0.2	15.95	0	0.00	15.80	0.2	628	0.03%
2020/11/04	2	15.85	0	0.00	15.90	2	631	0.32%
2020/11/02	5	15.66	0	0.00	15.65	5	659	0.76%
2020/10/20	9	15.88	0	0.00	15.85	9	800	1.12%
2020/10/12	0	15.85	0	0.00	15.80	0	1,017	0.00%
2020/10/06	1	15.80	0	0.00	15.90	1	1,067	0.09%
2020/09/28	0	0.00	1	15.65	15.80	-1	1,116	-0.09%
2020/09/25	0	0.00	1	15.50	15.65	-1	1,151	-0.09%
2020/09/22	0	0.00	2	16.53	16.50	-2	1,142	-0.18%
2020/09/21	4	16.98	0	0.00	16.80	4	1,142	0.35%
2020/09/14	5	16.50	0	0.00	16.60	5	1,265	0.40%
2020/09/11	0	0.00	0.2	16.55	16.50	-0.2	1,275	-0.01%
2020/09/07	0	0.00	5	16.70	16.60	-5	1,309	-0.38%
2020/08/28	0	0.00	1	16.35	16.40	-1	1,290	-0.08%
2020/08/26	0	0.00	0.1	16.35	16.35	-0.1	1,309	-0.01%
2020/08/13	5	16.42	0	0.00	16.35	5	1,346	0.37%
2020/08/05	1	17.00	1.2	16.72	16.60	-0.2	1,396	-0.02%
2020/08/03	1	16.55	0	0.00	16.35	1	1,382	0.07%
2020/07/28	21	15.90	1	16.00	15.85	20	1,395	1.43%
2020/07/27	2	16.20	1	16.25	16.10	1	1,418	0.07%
2020/07/24	1	16.80	0	0.00	16.55	1	1,393	0.07%
2020/07/23	1	16.95	1	17.10	17.00	0	1,380	0.00%
2020/07/22	0	0.00	20	18.00	18.00	-20	1,350	-1.48%
2020/07/17	10	18.10	10	18.00	18.00	0	1,235	0.00%
2020/07/09	0	0.00	0.5	18.05	18.20	-0.5	1,262	-0.04%
2020/07/03	1	17.95	0	0.00	18.00	1	1,276	0.08%
2020/07/02	0	0.00	2	17.85	17.90	-2	1,296	-0.15%
2020/06/30	0	0.00	1	17.60	17.65	-1	1,309	-0.08%
2020/06/29	0	0.00	6	17.35	17.35	-6	1,330	-0.45%
2020/06/23	2	17.73	0	0.00	17.80	2	1,402	0.14%
2020/06/22	5	18.28	6	18.25	17.90	-1	1,438	-0.07%
2020/06/19	2	17.70	0	0.00	18.25	2	1,440	0.14%
2020/06/16	0	0.00	1	17.15	17.05	-1	1,646	-0.06%
2020/06/15	1	16.80	0	0.00	16.85	1	1,700	0.06%
2020/06/12	0	0.00	6	16.50	16.85	-6	1,713	-0.35%
2020/06/11	2	17.25	0	0.00	16.90	2	1,724	0.12%
2020/06/10	0	0.00	1	17.20	17.30	-1	1,737	-0.06%
2020/06/08	1	17.00	0	0.00	17.10	1	1,822	0.05%
2020/06/03	0	0.00	5	16.90	16.90	-5	1,907	-0.26%
2020/05/29	1	16.35	0	0.00	16.70	1	1,893	0.05%
2020/05/26	0	0.00	2	16.25	16.25	-2	1,827	-0.11%
2020/05/22	1	15.95	0	0.00	16.05	1	1,841	0.05%
2020/05/13	5	16.50	0	0.00	16.65	5	1,829	0.27%
2020/05/11	0	0.00	3	16.85	16.90	-3	1,839	-0.16%
2020/05/07	0	0.00	4	16.78	16.75	-4	1,877	-0.21%
2020/05/05	5	16.85	0	0.00	16.85	5	1,931	0.26%
2020/04/30	0	0.00	1	17.00	17.20	-1	1,933	-0.05%
2020/04/21	10	16.08	0	0.00	16.10	10	2,047	0.49%
2020/04/17	1	16.50	2	16.55	16.60	-1	2,051	-0.05%
2020/04/15	4	16.70	4	16.70	16.70	0	2,032	0.00%
2020/04/14	0	0.00	15	16.00	16.30	-15	2,035	-0.74%
2020/04/13	0	0.00	4	16.10	16.00	-4	2,056	-0.19%
2020/04/09	0	0.00	3	16.05	15.80	-3	2,117	-0.14%
2020/04/08	21	15.76	3	15.80	15.90	18	2,129	0.85%
2020/03/26	1	15.00	0	0.00	15.00	1	2,546	0.04%
2020/03/23	1	12.95	1	13.05	13.25	0	2,421	0.00%
2020/03/19	2	13.55	1	13.75	13.50	1	2,214	0.05%
2020/03/16	3	15.80	0	0.00	15.80	3	2,161	0.14%
2020/03/13	0	0.00	7	15.86	16.30	-7	2,141	-0.33%
2020/03/10	5	18.17	1	17.80	18.30	4	2,099	0.19%
2020/03/06	2	19.78	0	0.00	19.85	2	2,026	0.10%
2020/03/02	10	19.75	0	0.00	19.85	10	2,070	0.48%
2020/02/26	1	20.05	0	0.00	20.10	1	2,169	0.05%
2020/02/17	0	0.00	1	20.20	20.10	-1	2,480	-0.04%
2020/02/13	0	0.00	6	20.21	20.00	-6	2,546	-0.24%
2020/02/12	1	20.05	2	19.90	19.95	-1	2,563	-0.04%
2020/02/11	0	0.00	4	19.85	19.90	-4	2,599	-0.15%
2020/02/10	2	19.85	3	19.60	19.65	-1	2,598	-0.04%
2020/02/07	5	20.00	3	20.20	20.00	2	2,582	0.08%
2020/02/06	5	20.70	5.5	20.65	20.65	-0.5	2,538	-0.02%
2020/02/03	0	0.00	3	20.55	20.55	-3	2,521	-0.12%
2020/01/30	4	20.59	1	20.70	20.25	3	2,466	0.12%
2020/01/20	0	0.00	1	21.90	21.95	-1	2,396	-0.04%
2020/01/17	1	21.75	0	0.00	21.80	1	2,395	0.04%
2020/01/15	6	21.64	0	0.00	21.75	6	2,405	0.25%
2020/01/14	2	21.75	1	21.70	21.65	1	2,438	0.04%
2020/01/09	2	21.30	2	21.45	21.55	0	2,569	0.00%
2020/01/07	10	21.93	5	21.95	21.95	5	2,524	0.20%
2020/01/03	0	0.00	7	21.79	21.75	-7	2,480	-0.28%
2020/01/02	0	0.00	5	22.35	22.35	-5	2,424	-0.21%
2019/12/31	9	22.53	7	22.36	22.35	2	2,397	0.08%
2019/12/30	9	22.37	7	22.69	22.75	2	2,359	0.08%
2019/12/27	5	21.55	13	21.98	22.00	-8	2,260	-0.35%
2019/12/26	25	21.17	12	21.43	21.50	13	2,168	0.60%
2019/12/25	0	0.00	3	20.45	20.80	-3	1,959	-0.15%
2019/12/17	1	19.95	0	0.00	19.95	1	1,947	0.05%
2019/12/16	0	0.00	2	20.00	19.95	-2	1,944	-0.10%
2019/12/13	1	19.80	1	19.80	19.90	0	1,958	0.00%
2019/12/12	0	0.00	2	19.90	19.90	-2	1,960	-0.10%
2019/12/11	5	20.03	0	0.00	20.05	5	1,952	0.26%
2019/12/10	1	19.90	0	0.00	19.85	1	1,961	0.05%
2019/12/09	0	0.00	5	19.84	19.85	-5	1,996	-0.25%
2019/12/04	1	20.00	0	0.00	20.00	1	1,988	0.05%
2019/12/03	0	0.00	3	20.10	20.10	-3	1,974	-0.15%
2019/12/02	2	19.95	0	0.00	20.05	2	1,988	0.10%
2019/11/27	0	0.00	4	20.25	20.25	-4	2,023	-0.20%
2019/11/26	4	20.30	0	0.00	20.30	4	2,023	0.20%
2019/11/22	4	21.20	0	0.00	20.90	4	1,961	0.20%
2019/11/19	0	0.00	5	20.30	20.65	-5	1,851	-0.27%
2019/11/18	0	0.00	5	20.25	20.40	-5	1,815	-0.28%
2019/11/15	0	0.00	8	19.86	20.00	-8	1,783	-0.45%
2019/11/13	2	19.30	0	0.00	19.40	2	1,645	0.12%
2019/11/12	0	0.00	0	19.20	19.30	0	1,641	0.00%
2019/11/08	5	19.00	2	19.35	19.00	3	1,572	0.19%
2019/10/28	2	18.75	1	18.85	18.85	1	1,498	0.07%
2019/10/25	0	0.00	250	18.76	18.75	-250	1,497	-16.69%	大賣/鉅額交易
2019/10/24	5	19.05	0	0.00	18.90	5	1,484	0.34%
2019/10/23	5	19.17	0	0.00	18.95	5	1,471	0.34%
2019/10/22	250	19.65	6	19.35	19.30	244	1,456	16.75%	大買/鉅額交易
2019/10/21	0	0.00	2	19.28	19.45	-2	1,412	-0.14%
2019/10/18	5	18.90	1	19.00	18.90	4	1,346	0.30%
2019/10/17	1	18.35	0	0.00	18.70	1	1,304	0.08%
2019/10/16	1	18.35	9	18.45	18.35	-8	1,253	-0.64%
2019/10/15	0	0.00	1	18.35	18.35	-1	1,253	-0.08%
2019/10/08	1	18.05	0	0.00	18.20	1	1,231	0.08%
2019/09/26	0	0.00	2.1	18.44	18.40	-2.1	1,204	-0.18%
2019/09/24	2	18.50	0	0.00	18.65	2	1,202	0.17%
2019/09/19	1	17.50	0	0.00	17.60	1	1,128	0.09%
2019/09/12	2	17.50	0	0.00	17.50	2	1,099	0.18%
2019/09/09	0	0.00	2	16.70	16.70	-2	1,017	-0.20%
2019/09/04	0	0.00	0.5	16.30	16.35	-0.5	1,024	-0.05%
2019/09/03	0	0.00	5	16.27	16.40	-5	1,003	-0.50%
2019/08/30	0	0.00	0.9	15.70	15.75	-0.9	941	-0.10%
2019/08/28	1	16.40	0	0.00	16.40	1	925	0.11%
2019/08/26	0	0.00	1	16.50	16.50	-1	857	-0.12%
2019/08/16	1	16.55	0	0.00	16.55	1	953	0.10%
2019/08/12	10	16.15	0	0.00	16.20	10	1,030	0.97%
2019/08/05	0	0.00	1	16.10	16.10	-1	1,063	-0.09%
2019/07/26	5	16.60	0	0.00	16.65	5	1,185	0.42%
2019/07/24	2	16.60	0	0.00	16.60	2	1,196	0.17%
2019/07/19	0	0.00	5	16.80	16.85	-5	1,178	-0.42%
2019/07/09	0	0.00	3	17.05	17.05	-3	1,183	-0.25%
2019/06/27	5	17.20	0	0.00	17.25	5	1,236	0.40%
2019/06/26	0	0.00	1	17.00	17.15	-1	1,238	-0.08%
2019/06/24	0	0.00	4	16.90	17.00	-4	1,352	-0.30%
2019/06/21	0	0.00	7	17.06	16.70	-7	1,360	-0.51%
2019/06/20	0	0.00	3	16.95	17.00	-3	1,417	-0.21%
2019/06/18	0	0.00	20	16.60	16.70	-20	1,393	-1.44%
2019/06/13	20	16.30	1	16.20	16.20	19	1,386	1.37%
2019/05/31	0	0.00	1	16.70	16.70	-1	1,324	-0.08%
2019/05/30	3	16.75	1	16.55	16.70	2	1,323	0.15%
2019/05/28	11	17.27	19	17.06	16.95	-8	1,305	-0.61%
2019/05/27	4	16.86	18	16.70	17.25	-14	1,291	-1.08%
2019/05/22	4	16.15	7	16.22	16.25	-3	1,288	-0.23%
2019/05/20	15	15.71	0	0.00	15.85	15	1,215	1.23%
2019/05/15	0	0.00	2	15.30	15.30	-2	1,174	-0.17%
2019/05/10	1	15.50	0	0.00	15.55	1	1,150	0.09%
2019/05/09	8	15.81	20	15.64	15.55	-12	1,130	-1.06%
2019/05/07	5	15.30	0	0.00	15.30	5	1,039	0.48%
2019/05/02	11	15.05	0	0.00	15.05	11	977	1.13%
2019/04/24	10	14.80	0	0.00	14.80	10	957	1.04%
2019/04/18	0	0.00	4	14.95	14.90	-4	949	-0.42%
2019/04/17	0	0.00	2	14.95	15.00	-2	942	-0.21%
2019/04/09	0	0.00	0.1	15.10	15.15	-0.1	896	-0.01%
2019/04/02	1	14.75	0	0.00	14.90	1	856	0.12%
2019/04/01	0	0.00	2	15.05	15.00	-2	827	-0.24%
2019/03/29	0	0.00	5	15.10	15.20	-5	791	-0.63%
2019/03/28	0	0.00	7	15.38	15.30	-7	765	-0.91%
2019/03/27	0	0.00	2	14.80	14.85	-2	672	-0.30%
2019/03/26	1	14.60	0	0.00	14.50	1	634	0.16%
2019/03/25	5	14.60	15	14.48	14.55	-10	626	-1.60%
2019/03/22	0	14.10	1	14.10	14.20	-1	565	-0.18%
2019/03/21	3	14.00	0	0.00	14.10	3	554	0.54%
2019/03/20	1	13.95	0	0.00	13.95	1	552	0.18%
2019/03/19	3	13.95	0	0.00	14.00	3	557	0.54%
2019/03/18	0	0.00	1	14.00	14.00	-1	554	-0.18%
2019/03/12	3	13.85	0	0.00	14.00	3	573	0.52%
2019/02/21	12	14.18	0.3	14.10	14.15	11.7	705	1.66%
2019/02/20	1	13.95	0	0.00	13.95	1	627	0.16%
2019/02/15	1	13.95	0	0.00	13.95	1	633	0.16%
2019/01/25	0	0.00	4	13.75	13.80	-4	615	-0.65%
2019/01/08	0	0.00	2	13.85	13.85	-2	692	-0.29%
2019/01/07	2	13.85	0	0.00	13.85	2	696	0.29%
2018/12/17	2	14.00	0	0.00	14.00	2	729	0.27%
2018/12/13	0	0.00	13	14.06	14.10	-13	730	-1.78%
2018/12/12	0	0.00	1	14.00	14.05	-1	724	-0.14%
2018/12/07	10	13.95	0	0.00	13.90	10	711	1.41%
2018/12/06	4	13.84	0	0.00	13.80	4	706	0.57%
2018/12/04	0	0.00	5	14.00	14.00	-5	762	-0.66%
2018/11/30	0	0.00	8	14.15	14.10	-8	743	-1.08%
2018/11/28	9	14.07	3	14.00	13.90	6	694	0.86%
2018/11/27	1	14.10	1	14.10	13.95	0	675	0.00%
2018/11/26	24	13.68	0	0.00	13.80	24	637	3.76%
2018/11/19	4	13.10	1	13.05	13.05	3	616	0.49%
2018/11/12	1	12.00	0	0.00	12.05	1	657	0.15%
2018/11/06	7	11.79	0	0.00	11.80	7	831	0.84%
2018/11/05	1	11.80	0	0.00	11.75	1	838	0.12%
2018/10/16	2	12.50	1	12.60	12.45	1	1,276	0.08%
2018/10/11	1	12.50	0	0.00	12.50	1	1,303	0.08%
2018/10/03	3	13.70	1	13.65	13.75	2	1,300	0.15%
2018/09/27	1	13.65	0	0.00	13.65	1	1,287	0.08%
2018/09/19	2	13.30	0	0.00	13.60	2	1,276	0.16%
2018/09/10	1	12.80	0	0.00	12.80	1	1,282	0.08%
2018/09/07	1	13.95	0	0.00	14.00	1	1,224	0.08%
2018/09/04	0	0.00	2	14.30	14.45	-2	1,218	-0.16%
2018/08/24	0	0.00	50	14.76	14.70	-50	1,186	-4.21%
2018/08/21	0	0.00	12	14.99	15.00	-12	1,206	-0.99%
2018/08/17	10	15.35	10	15.10	15.10	0	1,214	0.00%
2018/08/13	13	14.88	10	14.65	14.65	3	1,146	0.26%
2018/08/09	10	14.75	0	0.00	14.70	10	1,156	0.86%
2018/08/06	0	0.00	1	14.85	14.75	-1	1,238	-0.08%
2018/08/03	51	14.77	1	14.80	14.80	50	1,243	4.02%
2018/08/02	1	15.10	0	0.00	15.15	1	1,257	0.08%
2018/07/31	0	0.00	3	15.00	14.75	-3	1,217	-0.25%
2018/07/30	1	15.00	10	15.25	15.20	-9	1,203	-0.75%
2018/07/27	0	0.00	5	14.99	15.15	-5	1,178	-0.42%
2018/07/26	3	14.72	2	14.80	15.05	1	1,177	0.08%
2018/07/19	0	0.00	45	13.52	13.95	-45	1,000	-4.50%
2018/07/18	0	0.00	5	13.60	13.60	-5	1,023	-0.49%
2018/07/17	10	13.50	0	0.00	13.45	10	1,014	0.99%
2018/07/13	45	13.07	0	0.00	13.05	45	998	4.50%
2018/07/04	1	12.75	0	0.00	12.75	1	1,038	0.10%
2018/06/26	3	13.10	0	0.00	12.75	3	1,134	0.27%
2018/06/14	2	13.35	0	0.00	13.40	2	1,171	0.17%
2018/06/12	0	0.00	4	13.50	13.60	-4	1,203	-0.33%
2018/06/06	0	0.00	8	13.50	13.45	-8	1,199	-0.67%
2018/05/30	1	13.20	0	0.00	13.20	1	1,216	0.08%
2018/05/24	3	14.00	0	0.00	13.90	3	1,169	0.26%
2018/05/23	0	0.00	8	13.96	14.00	-8	1,162	-0.69%
2018/05/21	10	14.00	0	0.00	14.05	10	1,135	0.88%
2018/05/17	0	0.00	1	13.85	13.95	-1	1,055	-0.09%
2018/05/16	0	0.00	1	13.80	13.80	-1	1,033	-0.10%
2018/05/15	2	13.25	0	0.00	13.25	2	969	0.21%
2018/05/14	0	0.00	10	12.90	13.05	-10	961	-1.04%
2018/05/11	0	0.00	4	13.20	13.05	-4	936	-0.43%
2018/05/10	1	13.20	1	13.10	13.10	0	918	0.00%
2018/05/08	11	12.80	1	12.85	12.70	10	847	1.18%
2018/05/07	0	0.00	1	12.45	12.40	-1	799	-0.13%
2018/05/04	0	0.00	1	12.35	12.40	-1	786	-0.13%
2018/05/03	1	12.35	0	0.00	12.20	1	771	0.13%
2018/04/27	0	0.00	5	11.90	12.00	-5	703	-0.71%
2018/04/26	0	0.00	2	12.15	11.90	-2	707	-0.28%
2018/04/25	0	0.00	1	12.05	12.15	-1	704	-0.14%
2018/04/24	7	12.09	0	0.00	12.10	7	707	0.99%
2018/04/03	7	11.61	0	0.00	11.65	7	843	0.83%
2018/03/30	4	11.30	0	0.00	11.35	4	867	0.46%
2018/03/29	2	11.00	0	0.00	11.25	2	868	0.23%
2018/03/28	0	0.00	40	10.95	10.95	-40	885	-4.52%
2018/03/27	2	11.10	11	11.10	11.15	-9	873	-1.03%
2018/03/26	4	11.14	0	0.00	11.10	4	850	0.47%
2018/03/21	7	11.44	0	0.00	11.40	7	836	0.84%
2018/03/19	6	11.71	0	0.00	11.70	6	804	0.75%
2018/03/16	10	11.94	0	0.00	11.90	10	781	1.28%
2018/03/14	2	12.20	0	0.00	12.25	2	766	0.26%
2018/03/13	2	12.20	0	0.00	12.30	2	768	0.26%
2018/03/12	0	0.00	7	12.25	12.30	-7	767	-0.91%
2018/03/09	1	12.15	0	0.00	12.10	1	765	0.13%
2018/03/07	5	12.20	0	0.00	12.15	5	736	0.68%
2018/03/06	3	12.33	0	0.00	12.30	3	746	0.40%
2018/03/02	2	12.45	0	0.00	12.45	2	785	0.25%
2018/02/27	0	0.00	2	12.65	12.65	-2	775	-0.26%
2018/02/26	2	12.60	0	0.00	12.60	2	769	0.26%
2018/02/23	1	12.40	0	0.00	12.45	1	762	0.13%
2018/02/21	3	12.37	0	0.00	12.50	3	764	0.39%
2018/02/12	0	0.00	6	12.35	12.30	-6	760	-0.79%
2018/02/09	1	12.15	0	0.00	12.25	1	761	0.13%
2018/02/07	7	12.73	5	13.01	12.60	2	751	0.27%
2018/02/06	1	12.60	11	12.42	12.60	-10	741	-1.35%
2018/02/02	2	13.40	0	0.00	13.35	2	742	0.27%
2018/01/31	2	13.45	0	0.00	13.55	2	743	0.27%
2018/01/30	5	13.56	0	0.00	13.60	5	742	0.67%
2018/01/29	4	13.64	0	0.00	13.65	4	743	0.54%
2018/01/26	1	13.60	0	0.00	13.75	1	738	0.14%
2018/01/24	0	0.00	1	13.90	13.80	-1	733	-0.14%
2018/01/22	13	13.60	2	13.60	13.75	11	723	1.52%
2018/01/19	8	13.68	0	0.00	13.70	8	716	1.12%
2018/01/18	0	0.00	10	13.95	13.65	-10	709	-1.41%
2018/01/16	0	0.00	15	13.89	13.95	-15	694	-2.16%
2018/01/15	20	13.85	7	13.89	13.80	13	686	1.89%
2018/01/12	0	0.00	4	13.89	13.75	-4	664	-0.60%
2018/01/11	4	13.50	0	0.00	13.75	4	645	0.62%
2018/01/10	0	0.00	4	13.80	13.75	-4	637	-0.63%
2018/01/09	9	13.63	0	0.00	13.60	9	622	1.44%
2018/01/08	0	0.00	1	14.10	13.80	-1	613	-0.16%
2018/01/04	8	13.45	0	0.00	13.30	8	514	1.55%
2018/01/03	0	0.00	14	13.30	13.30	-14	494	-2.83%