嘉泥 (1103)-華南永昌-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
18.55
漲跌
▼0.30
漲幅
-1.59%
成交量
953張
產業
上市水泥類股▲0.18%
178人加入追蹤

立即追蹤
本地時間:14:30

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－華南永昌-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

華南永昌-高雄券商分點個股進出
華南永昌-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
2024/05/03	0.7	18.69	10.2	18.60	18.55	-9.5	477	-2.00%
2024/05/02	5.2	18.60	0.3	18.70	18.85	4.9	463	1.06%
2024/04/30	3.2	18.31	0	18.30	18.40	3.2	435	0.73%
2024/04/29	8.1	18.65	0	0.00	18.75	8.1	418	1.94%
2024/04/26	0.1	17.95	0	18.00	17.90	0.1	340	0.01%
2024/04/25	0.2	17.93	0	0.00	17.85	0.2	335	0.07%
2024/04/24	0.3	17.97	0	0.00	17.80	0.3	333	0.09%
2024/04/23	1.7	17.86	0.4	17.90	17.90	1.3	334	0.38%
2024/04/22	0.9	17.93	0.2	17.90	17.80	0.7	339	0.20%
2024/04/18	0.2	17.76	0	0.00	17.80	0.2	323	0.05%
2024/04/16	0	0.00	0	17.60	17.30	0	316	0.00%
2024/03/29	1.1	17.35	0	0.00	17.40	1.1	266	0.39%
2024/03/26	0	17.25	0	0.00	17.30	0	256	0.00%
2024/03/25	0.1	17.10	0	0.00	17.10	0.1	250	0.04%
2024/03/20	0	0.00	3.1	17.05	17.10	-3.1	243	-1.27%
2024/03/13	0	0.00	0	17.30	17.25	0	235	0.00%
2024/03/12	0.1	17.35	0	0.00	17.30	0.1	233	0.05%
2024/03/11	0.1	17.35	0	0.00	17.35	0.1	228	0.04%
2024/03/08	0	17.40	0	0.00	17.30	0	228	0.00%
2024/03/07	0.2	17.64	1	17.45	17.45	-0.8	226	-0.36%
2024/03/05	0.3	17.70	0	0.00	17.55	0.3	233	0.12%
2024/03/04	0	0.00	1	17.65	17.70	-1	229	-0.44%
2024/03/01	0.2	17.85	0	0.00	17.80	0.2	230	0.07%
2024/02/29	0	17.98	0	0.00	17.70	0	230	0.00%
2024/02/26	0.2	17.98	0	0.00	18.10	0.2	223	0.09%
2024/02/23	0.8	18.10	0	18.15	18.00	0.8	221	0.37%
2024/02/19	0.2	17.80	0	0.00	17.90	0.2	224	0.08%
2024/02/16	0.1	17.95	0	0.00	17.85	0.1	206	0.02%
2024/02/15	0.1	17.95	0	0.00	17.95	0.1	203	0.05%
2024/02/05	0	0.00	0.5	18.00	17.95	-0.5	203	-0.26%
2024/02/02	0	0.00	8	18.06	18.15	-8	203	-3.93%
2024/01/31	0.1	17.88	0	0.00	17.85	0.1	204	0.07%
2024/01/26	0.1	18.05	0	0.00	18.15	0.1	208	0.05%
2024/01/22	0	18.15	0	0.00	18.10	0	214	0.02%
2024/01/18	0	18.00	0	0.00	18.10	0	212	0.00%
2024/01/16	0.2	18.45	0	18.20	18.15	0.2	208	0.12%
2024/01/15	0.1	18.70	0	0.00	18.60	0.1	201	0.02%
2024/01/12	0.2	18.77	0	0.00	18.70	0.2	205	0.08%
2024/01/11	0	0.00	1	18.65	18.70	-1	206	-0.48%
2024/01/10	0	18.75	0	0.00	18.60	0	209	0.02%
2024/01/03	2.1	18.71	0	0.00	18.70	2.1	219	0.96%
2023/12/29	0	0.00	1	19.05	19.05	-1	217	-0.46%
2023/12/27	0	0.00	1	19.00	19.05	-1	223	-0.45%
2023/12/25	0	18.95	1	18.85	18.90	-1	225	-0.43%
2023/12/21	2	18.90	0	0.00	18.90	2	226	0.88%
2023/12/20	0	0.00	1	19.00	19.00	-1	228	-0.44%
2023/12/19	0	0.00	1	18.85	18.95	-1	231	-0.43%
2023/12/14	0	19.00	0	0.00	19.10	0	240	0.01%
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	-0.36%
2023/12/07	2	19.10	0	0.00	19.10	2	279	0.72%
2023/12/06	0	19.10	0	0.00	19.20	0	283	0.01%
2023/11/27	0	0.00	0	18.95	18.95	0	292	-0.01%
2023/11/22	0	0.00	2	19.05	19.00	-2	303	-0.66%
2023/11/21	0	0.00	2	18.95	19.10	-2	307	-0.65%
2023/11/20	2.1	19.09	0	0.00	18.95	2.1	308	0.68%
2023/11/17	2	19.00	0	0.00	19.00	2	311	0.64%
2023/11/14	0	0.00	1.2	18.29	18.25	-1.2	320	-0.38%
2023/11/08	3	18.25	0	0.00	18.30	3	344	0.87%
2023/11/07	0	18.35	0	0.00	18.30	0	348	0.00%
2023/11/06	0	0.00	0.4	18.30	18.40	-0.4	361	-0.10%
2023/10/30	0	0.00	0	17.97	17.90	0	390	0.00%
2023/10/26	0	18.05	0	0.00	17.90	0	400	0.00%
2023/10/25	2	18.00	0	0.00	18.00	2	405	0.49%
2023/10/19	0	0.00	0.1	18.15	18.10	-0.1	447	-0.02%
2023/10/18	0	0.00	1	18.20	18.15	-1	451	-0.22%
2023/10/17	0	0.00	4	18.25	18.20	-4	454	-0.88%
2023/10/02	0.1	18.70	0	0.00	18.65	0.1	533	0.02%
2023/09/27	0	18.60	0	0.00	18.50	0	550	0.00%
2023/09/26	0	18.75	0	0.00	18.50	0	562	0.00%
2023/09/21	0	18.75	0	0.00	18.65	0	590	0.01%
2023/09/20	0	18.95	2	18.90	18.75	-2	599	-0.34%
2023/09/19	0	19.10	0	0.00	18.95	0	618	0.00%
2023/09/18	1	19.30	0	0.00	19.20	1	667	0.15%
2023/09/11	0	0.00	0	18.60	18.40	0	1,113	0.00%
2023/09/07	5	18.50	0	18.80	18.55	5	1,141	0.44%
2023/08/31	1	18.50	0	18.55	18.80	1	1,157	0.09%
2023/08/29	2	18.48	0	0.00	18.55	2	1,163	0.17%
2023/08/18	2	19.03	0	0.00	19.10	2	1,243	0.16%
2023/08/10	0	0.00	3	19.80	19.85	-3	1,239	-0.24%
2023/08/09	1	20.35	0	0.00	20.25	1	1,227	0.08%
2023/08/07	0	0.00	4	20.75	20.85	-4	1,218	-0.33%
2023/07/31	0	21.05	0	0.00	20.85	0	1,222	0.00%
2023/07/21	4	21.40	0	0.00	21.20	4	1,228	0.33%
2023/07/18	0.2	21.40	0	0.00	21.35	0.2	1,321	0.02%
2023/07/17	0	0.00	5	21.25	21.40	-5	1,316	-0.38%
2023/07/13	8	21.30	0	0.00	21.25	8	1,316	0.61%
2023/07/12	1	21.50	0	0.00	21.45	1	1,331	0.08%
2023/07/11	0.2	21.45	1	21.35	21.60	-0.9	1,331	-0.06%
2023/07/07	3.2	21.03	0	0.00	21.00	3.2	1,311	0.24%
2023/07/06	1	21.45	0	0.00	21.35	1	1,298	0.08%
2023/07/05	0	0.00	1	21.75	21.65	-1	1,288	-0.08%
2023/07/04	3	21.58	0	0.00	21.50	3	1,278	0.23%
2023/07/03	0.5	21.70	0	0.00	21.80	0.5	1,263	0.04%
2023/06/29	0	0.00	0	21.55	21.40	0	1,242	0.00%
2023/06/28	1	21.40	0	0.00	21.55	1	1,233	0.08%
2023/06/26	1	22.00	2	22.35	21.80	-1	1,201	-0.08%
2023/06/21	8	22.68	0	0.00	22.85	8	1,154	0.69%
2023/06/20	3	23.18	2	23.50	23.35	1	1,052	0.09%
2023/06/16	3	21.58	0	0.00	21.55	3	737	0.41%
2023/06/14	0	0.00	5	21.00	20.90	-5	668	-0.75%
2023/06/13	0	0.00	0	20.60	20.60	0	642	0.00%
2023/06/07	0	0.00	1	20.70	20.80	-1	646	-0.15%
2023/06/06	0	0.00	8	20.60	20.65	-8	646	-1.24%
2023/06/02	0	0.00	6	20.58	20.50	-6	642	-0.93%
2023/06/01	1	20.95	1	20.75	20.50	0	642	0.00%
2023/05/31	2	20.60	7	20.89	20.90	-5	633	-0.79%
2023/05/23	0	0.00	0	20.10	20.10	0	762	0.00%
2023/05/15	0	19.80	0	0.00	19.65	0	857	0.00%
2023/05/12	1	19.85	0	0.00	19.80	1	855	0.12%
2023/05/11	1	19.85	0	0.00	19.80	1	851	0.12%
2023/05/10	0	0.00	11	20.03	20.10	-11	846	-1.30%
2023/05/09	11	20.05	0	0.00	20.00	11	846	1.30%
2023/05/04	0	20.20	0	0.00	20.20	0	830	0.00%
2023/04/26	0	0.00	10	20.10	20.15	-10	786	-1.27%
2023/04/21	0	0.00	1	20.25	19.95	-1	704	-0.14%
2023/04/17	0	0.00	10	20.10	19.85	-10	651	-1.53%
2023/04/14	0	19.30	0	0.00	19.35	0	622	0.00%
2023/04/11	0	18.80	0	0.00	18.90	0	602	0.00%
2023/04/07	0	18.85	0	0.00	18.80	0	600	0.00%
2023/04/06	0	19.00	0	0.00	18.85	0	600	0.00%
2023/03/31	0	0.00	0	19.00	18.95	0	600	0.00%
2023/03/27	0	0.00	5	19.01	19.05	-5	599	-0.83%
2023/03/24	0	0.00	5	19.23	19.25	-5	599	-0.83%
2023/03/22	2.1	18.80	0	0.00	18.75	2.1	591	0.35%
2023/03/20	0	18.60	0	0.00	18.80	0	587	0.00%
2023/03/17	0	18.67	5.1	18.50	18.75	-5.1	587	-0.86%
2023/03/16	0	18.63	0	0.00	18.50	0	582	0.00%
2023/03/15	5.1	18.95	10	18.90	18.80	-4.9	579	-0.85%
2023/03/14	0	19.10	0	0.00	18.90	0	576	0.00%
2023/03/13	3	18.65	0	0.00	19.15	3	578	0.52%
2023/03/10	0	19.08	0	0.00	18.80	0	573	0.00%
2023/03/09	0	0.00	10	19.20	19.25	-10	560	-1.78%
2023/03/08	0	19.60	0	0.00	19.50	0	551	0.00%
2023/03/06	16	19.65	0	0.00	19.70	16	540	2.96%
2023/03/03	16	19.85	0	0.00	19.75	16	531	3.01%
2023/03/01	2	19.90	0	0.00	19.70	2	503	0.40%
2023/02/22	1	20.25	0	0.00	20.75	1	419	0.24%
2023/02/21	7	20.91	2	20.77	20.80	5	368	1.36%
2023/02/20	10	21.25	6	20.99	21.15	4	298	1.34%
2023/02/17	0	19.60	0	19.95	19.75	0	212	0.00%
2023/02/16	0	0.00	6	19.15	19.75	-6	209	-2.86%
2023/02/06	0	18.45	0	0.00	18.50	0	197	0.00%
2022/11/04	0.1	16.00	39	16.02	16.10	-39	196	-19.85%
2022/10/31	0.1	15.85	2	16.00	15.85	-1.9	202	-0.92%
2022/10/27	0.1	16.05	0	0.00	16.05	0.1	211	0.05%
2022/10/26	0	15.90	0	0.00	15.85	0	216	0.01%
2022/10/04	0.2	16.90	0	0.00	16.90	0.2	226	0.08%
2022/09/28	0.1	17.10	0	0.00	16.85	0.1	229	0.02%
2022/09/26	0	17.35	0	0.00	17.40	0	227	0.00%
2022/09/20	0.1	17.95	0	0.00	17.85	0.1	232	0.05%
2022/09/14	0.1	17.90	0	0.00	17.80	0.1	252	0.02%
2022/09/13	0.1	17.95	0	0.00	17.90	0.1	252	0.02%
2022/09/07	0	17.70	0	0.00	17.85	0	260	0.02%
2022/09/05	0	0.00	0	18.00	17.95	0	261	0.00%
2022/08/29	0.1	18.00	0	0.00	17.75	0.1	265	0.02%
2022/08/18	0	17.75	0	0.00	17.70	0	268	0.00%
2022/08/15	0.1	17.75	0	0.00	17.75	0.1	274	0.04%
2022/08/12	0	17.80	0	0.00	17.75	0	275	0.01%
2022/08/08	0.1	17.65	0	0.00	17.65	0.1	289	0.05%
2022/08/03	0	18.05	0	0.00	17.90	0	326	0.00%
2022/07/29	6	18.05	0	0.00	18.25	6	338	1.77%
2022/07/27	0	18.10	0	0.00	17.95	0	347	0.01%
2022/07/11	0	18.00	0	0.00	17.75	0	392	0.00%
2022/06/22	0.1	17.85	0	0.00	17.80	0.1	428	0.03%
2022/06/20	2	17.85	0	0.00	17.75	2	440	0.45%
2022/06/10	0.1	18.75	0	0.00	18.55	0.1	467	0.02%
2022/06/07	0.1	18.70	0	0.00	18.55	0.1	476	0.01%
2022/06/06	0.1	18.80	0	0.00	18.85	0.1	480	0.01%
2022/06/01	0	18.95	0	0.00	18.80	0	506	0.00%
2022/05/25	0	18.25	0	0.00	18.25	0	555	0.01%
2022/05/18	5	18.20	0	0.00	18.20	5	639	0.78%
2022/05/13	0	17.85	0	0.00	17.80	0	674	0.00%
2022/05/12	1.1	17.68	0	0.00	17.70	1.1	668	0.16%
2022/05/11	2	18.75	0	0.00	18.55	2	648	0.31%
2022/05/10	0	19.05	0	0.00	19.00	0	637	0.00%
2022/05/09	1.1	19.26	0	0.00	19.00	1.1	639	0.17%
2022/05/04	0	19.80	1	19.80	19.85	-1	633	-0.15%
2022/04/29	0	0.00	8	19.98	19.85	-8	633	-1.26%
2022/04/27	0	19.65	5	19.70	19.65	-5	630	-0.79%
2022/04/25	0	20.05	0	0.00	19.95	0	622	0.00%
2022/04/19	0	20.40	0	0.00	20.30	0	615	0.00%
2022/04/18	0	20.30	0	0.00	20.10	0	617	0.00%
2022/04/14	0	20.60	1	20.45	20.45	-1	609	-0.16%
2022/04/11	0	21.00	0	0.00	20.45	0	603	0.00%
2022/04/06	0	20.80	2	20.80	20.80	-2	594	-0.33%
2022/04/01	5	20.90	0	0.00	20.90	5	595	0.84%
2022/03/29	0	20.75	0	0.00	20.50	0	584	0.00%
2022/03/28	0	20.70	0	0.00	20.55	0	584	0.00%
2022/03/24	5	20.70	0	0.00	20.60	5	581	0.86%
2022/03/21	0	20.90	0	0.00	20.85	0	571	0.00%
2022/03/18	5	20.65	0	0.00	20.95	5	563	0.89%
2022/03/16	0	20.15	0	0.00	20.20	0	556	0.00%
2022/03/14	1	20.30	0	0.00	20.35	1	547	0.18%
2022/03/10	0	0.00	0	20.50	20.45	0	541	0.00%
2022/03/09	0	20.23	0	0.00	20.30	0	539	0.00%
2022/03/08	0	20.35	0	0.00	19.95	0	544	0.01%
2022/03/01	0	0.00	0	21.10	21.20	0	528	-0.01%
2022/02/23	0	20.90	0	0.00	21.05	0	496	0.01%
2022/02/22	0.1	20.73	0	0.00	20.70	0.1	494	0.01%
2022/02/21	0	21.00	0	0.00	21.05	0	505	0.00%
2022/02/18	0	20.95	0	0.00	21.05	0	500	0.00%
2022/02/11	0	20.30	0	0.00	20.20	0	535	0.00%
2022/02/07	0	20.05	0	0.00	20.25	0	546	0.00%
2022/01/25	5	19.92	0	0.00	19.90	5	548	0.91%
2021/12/30	0	0.00	5	20.70	20.75	-5	571	-0.87%
2021/12/29	0	20.75	0	0.00	20.85	0	577	0.00%
2021/12/27	0.1	20.50	0	0.00	20.50	0.1	582	0.02%
2021/12/17	0	0.00	1	20.45	20.55	-1	672	-0.15%
2021/12/15	1	20.25	0	0.00	20.25	1	682	0.15%
2021/11/30	5	20.45	0	0.00	20.75	5	944	0.53%
2021/11/29	0	0.00	4	20.10	20.30	-4	959	-0.42%
2021/11/23	3	20.85	0	0.00	20.80	3	999	0.30%
2021/11/11	0	0.00	6	20.75	21.05	-6	1,003	-0.60%
2021/11/10	0	0.00	19	20.78	20.85	-19	1,009	-1.88%
2021/11/04	0	20.30	0	0.00	20.20	0	958	0.00%
2021/10/28	10	20.23	0	0.00	20.25	10	1,003	1.00%
2021/10/26	10	20.35	0	0.00	20.40	10	1,008	0.99%
2021/10/22	0	20.30	0	0.00	20.20	0	1,025	0.00%
2021/10/19	0	0.00	0	20.35	20.35	0	1,054	0.00%
2021/10/18	1.1	20.30	0	20.35	20.35	1.1	1,060	0.10%
2021/10/12	6	19.98	0	0.00	20.10	6	1,115	0.54%
2021/10/06	0	20.30	0	0.00	20.15	0	1,137	0.00%
2021/09/22	1	20.65	0	0.00	20.65	1	1,255	0.08%
2021/09/14	0	0.00	5	21.05	21.40	-5	1,275	-0.39%
2021/09/13	0	0.00	4	21.09	21.25	-4	1,271	-0.31%
2021/09/10	1	20.01	0	0.00	20.00	1	1,241	0.08%
2021/09/09	0	20.45	0	20.35	20.20	0	1,217	0.00%
2021/09/08	5	20.42	0	0.00	20.30	5	1,213	0.41%
2021/09/07	5	22.12	0	0.00	22.10	5	1,156	0.43%
2021/09/06	3	22.50	0	22.55	22.35	3	1,119	0.27%
2021/09/03	2	22.35	2	22.50	22.50	0	1,095	0.00%
2021/09/01	0	0.00	9.1	22.52	22.55	-9.1	1,053	-0.86%
2021/08/26	0.1	21.75	0	0.00	21.85	0.1	1,055	0.01%
2021/08/23	1	21.20	0	0.00	21.20	1	1,111	0.09%
2021/08/20	3	20.85	0	0.00	20.85	3	1,130	0.27%
2021/08/19	5	20.75	0	0.00	20.75	5	1,126	0.44%
2021/08/18	0	0.00	2	21.08	21.20	-2	1,131	-0.18%
2021/08/17	12.1	20.99	55	21.15	20.70	-42.9	1,136	-3.77%
2021/08/16	7	21.59	0	0.00	21.25	7	1,138	0.61%
2021/08/13	51	22.00	8	22.04	21.95	43	1,136	3.78%
2021/08/12	1	22.05	2	22.13	22.15	-1	1,145	-0.09%
2021/08/11	3	22.05	0	22.10	22.10	3	1,168	0.26%
2021/08/10	0	0.00	40	22.18	22.20	-40	1,204	-3.32%
2021/08/09	3	22.20	30	22.30	22.20	-27	1,257	-2.15%
2021/08/06	2	22.25	0	0.00	22.35	2	1,316	0.15%
2021/08/05	2	22.30	0	0.00	22.35	2	1,415	0.14%
2021/08/04	10	22.48	1	22.50	22.40	9	1,516	0.59%
2021/08/03	2	22.40	0	0.00	22.40	2	1,628	0.12%
2021/08/02	0	0.00	1	22.45	22.50	-1	1,682	-0.06%
2021/07/30	1	22.50	0	0.00	22.45	1	1,721	0.06%
2021/07/29	8	22.65	10	22.65	22.70	-2	1,836	-0.11%
2021/07/28	0.1	22.55	0	0.00	22.60	0.1	1,927	0.01%
2021/07/27	2	22.70	0	0.00	22.80	2	2,004	0.10%
2021/07/26	5	22.75	0	0.00	22.70	5	2,082	0.24%
2021/07/21	10	22.48	0	0.00	22.30	10	2,328	0.43%
2021/07/20	36	22.61	10	22.60	22.60	26	2,438	1.07%
2021/07/16	1	22.35	0	0.00	22.35	1	3,112	0.03%
2021/07/15	3	22.35	0	0.00	22.35	3	3,353	0.09%
2021/07/14	3	22.25	73	22.38	22.25	-70	3,575	-1.96%
2021/07/13	3	22.77	56	22.69	22.55	-53	3,707	-1.43%
2021/07/09	6	23.31	2	23.40	23.25	4	3,846	0.10%
2021/07/08	3.1	23.55	0	0.00	24.00	3.1	3,880	0.08%
2021/07/05	6	22.60	0	0.00	22.60	6	3,981	0.15%
2021/07/02	72	22.65	6	22.75	22.50	66	4,031	1.64%
2021/07/01	0	0.00	5	22.40	22.30	-5	4,039	-0.12%
2021/06/30	5	22.45	5	22.45	22.40	0	4,085	0.00%
2021/06/29	12	22.28	0	0.00	22.25	12	4,179	0.29%
2021/06/28	35	22.36	0	0.00	22.40	35	4,281	0.82%
2021/06/25	14	22.31	0	0.00	22.35	14	4,459	0.31%
2021/06/24	6	22.25	0	0.00	22.25	6	4,479	0.13%
2021/06/21	0	21.80	0	0.00	21.65	0	4,520	0.00%
2021/06/18	2	22.05	0	0.00	22.00	2	4,521	0.04%
2021/06/17	3	22.05	0	0.00	22.20	3	4,597	0.07%
2021/06/15	2	22.05	0	0.00	22.10	2	4,607	0.04%
2021/06/11	5	22.23	0	22.50	22.10	5	4,615	0.11%
2021/06/09	5.1	22.25	0	0.00	21.90	5.1	4,607	0.11%
2021/06/08	0	0.00	2	22.30	22.25	-2	4,599	-0.04%
2021/06/04	2	22.80	0	0.00	22.65	2	4,592	0.04%
2021/06/01	4	22.10	0	0.00	22.20	4	4,540	0.09%
2021/05/31	2.1	22.35	0	0.00	22.25	2.1	4,527	0.05%
2021/05/27	2	21.73	0	0.00	21.80	2	4,513	0.04%
2021/05/26	1	21.60	0	0.00	21.85	1	4,516	0.02%
2021/05/21	0	0.00	10	21.60	21.70	-10	4,496	-0.22%
2021/05/19	0	0.00	15	21.38	21.45	-15	4,480	-0.33%
2021/05/18	0	21.20	5	20.43	21.30	-5	4,465	-0.11%
2021/05/17	1	20.49	7	20.01	19.75	-6	4,427	-0.13%
2021/05/14	1	21.65	0	0.00	21.45	1	4,373	0.02%
2021/05/13	6	21.96	2	21.20	21.55	4	4,307	0.09%
2021/05/12	24	23.67	7	23.11	22.90	17	4,204	0.41%
2021/05/11	5	24.66	21	25.59	24.45	-16	4,103	-0.39%
2021/05/10	1	25.20	12	25.28	25.35	-11	3,973	-0.28%
2021/05/07	21	24.57	0	0.00	24.80	21	3,907	0.54%
2021/05/06	10	25.24	7	25.54	25.10	3	3,863	0.08%
2021/05/05	0	0.00	6.1	24.75	24.55	-6.1	3,748	-0.16%
2021/05/04	8	24.83	174	24.86	24.15	-166	3,659	-4.54%	大賣/鉅額交易
2021/05/03	11	25.56	1	25.35	25.00	10	3,574	0.28%
2021/04/29	5	26.05	1	26.15	26.00	4	3,501	0.12%
2021/04/28	0	0.00	6	26.56	26.65	-6	3,451	-0.17%
2021/04/27	10	26.09	0	0.00	26.10	10	3,379	0.30%
2021/04/26	22	26.72	0	0.00	26.75	22	3,272	0.67%
2021/04/23	31	26.35	22	26.71	26.70	9	3,159	0.29%
2021/04/22	59	26.67	93.1	28.11	27.25	-34.1	2,957	-1.15%
2021/04/21	8	25.53	7	25.69	25.60	1	2,510	0.04%
2021/04/20	91.1	24.56	3	25.00	24.60	88.1	2,256	3.90%
2021/04/19	4	24.56	7	24.46	24.70	-3	2,044	-0.15%
2021/04/16	1	23.50	12	23.55	23.85	-11	1,900	-0.58%
2021/04/15	0	0.00	7	22.83	22.95	-7	1,811	-0.39%
2021/04/14	32	22.20	3	22.85	22.40	29	1,731	1.68%
2021/04/13	4	22.16	6.6	22.37	22.05	-2.6	1,671	-0.15%
2021/04/12	23	21.75	33	21.65	21.90	-10	1,574	-0.64%
2021/04/09	3	21.70	57	21.64	21.65	-54	1,527	-3.53%
2021/04/08	50	21.71	8	21.70	21.90	42	1,507	2.79%
2021/04/07	20	21.23	0	0.00	21.30	20	1,461	1.37%
2021/04/06	32	21.25	30	21.20	21.40	2	1,444	0.14%
2021/04/01	5	21.25	6	21.15	21.15	-1	1,399	-0.07%
2021/03/31	0	20.55	8	20.77	20.85	-8	1,303	-0.61%
2021/03/30	1.1	20.53	17	20.16	20.50	-15.9	1,206	-1.32%
2021/03/29	0	0.00	3	19.20	19.25	-3	1,032	-0.29%
2021/03/26	1	19.05	6	19.05	19.10	-5	1,030	-0.48%
2021/03/22	30	18.84	2	18.80	18.65	28	1,045	2.68%
2021/03/12	0	17.97	0	0.00	17.95	0	990	0.00%
2021/03/11	0	0.00	3	18.05	18.05	-3	998	-0.30%
2021/03/09	0	0.00	8	17.99	18.15	-8	1,011	-0.79%
2021/03/08	2	17.70	0	0.00	17.75	2	997	0.20%
2021/02/25	0	0.00	5	17.90	17.95	-5	1,091	-0.46%
2021/02/24	0	0.00	5	17.85	17.65	-5	1,084	-0.46%
2021/02/23	5	17.60	0	0.00	17.80	5	1,080	0.46%
2021/02/17	0	0.00	54	16.87	16.90	-54	1,100	-4.91%
2021/02/05	2	16.70	0	0.00	16.75	2	1,102	0.18%
2021/01/27	0	0.00	0	16.80	16.75	0	1,205	0.00%
2021/01/21	5	16.70	0	0.00	16.55	5	1,175	0.43%
2021/01/18	0	0.00	0	17.15	17.20	0	1,121	0.00%
2021/01/15	0.1	17.30	0	0.00	17.20	0.1	1,104	0.01%
2021/01/06	225	18.72	0	0.00	18.75	225	1,009	22.29%	大買/鉅額交易
2021/01/04	0	0.00	4	19.20	19.20	-4	986	-0.41%
2020/12/31	0	0.00	1	19.05	19.05	-1	968	-0.10%
2020/12/29	0	0.00	1	19.00	18.90	-1	939	-0.11%
2020/12/28	0.1	18.85	0	0.00	18.85	0.1	919	0.01%
2020/12/25	0	0.00	1	18.65	18.70	-1	907	-0.11%
2020/12/24	0	18.50	0	0.00	18.75	0	900	0.00%
2020/12/21	5	18.80	5	19.06	19.05	0	875	0.00%
2020/12/15	0	0.00	2	18.00	17.85	-2	808	-0.25%
2020/12/14	1	18.00	0	0.00	18.05	1	799	0.13%
2020/12/11	0	0.00	1	17.95	17.95	-1	797	-0.13%
2020/12/10	0	0.00	5	18.20	18.20	-5	784	-0.64%
2020/12/04	0	0.00	0	18.30	18.30	0	752	0.00%
2020/12/03	10	18.25	1	18.30	18.20	9	742	1.21%
2020/12/02	0	0.00	0	18.20	18.30	0	744	0.00%
2020/11/24	5	18.26	0	0.00	17.90	5	746	0.67%
2020/11/20	30	17.60	0	0.00	17.50	30	690	4.34%
2020/11/18	0	17.45	0.1	17.50	17.55	-0.1	706	-0.01%
2020/11/17	0	17.50	0	0.00	17.45	0	709	0.00%
2020/11/12	0	0.00	2	17.35	17.30	-2	705	-0.28%
2020/11/11	0	0.00	5	17.20	17.20	-5	717	-0.70%
2020/11/10	0	0.00	10.3	17.00	17.05	-10.3	705	-1.46%
2020/10/19	0	0.00	2	15.80	16.00	-2	844	-0.24%
2020/10/16	0	0.00	1	15.80	15.75	-1	909	-0.11%
2020/10/12	1	15.80	0	0.00	15.80	1	1,017	0.10%
2020/09/24	0	15.85	0	0.00	15.65	0	1,158	0.00%
2020/09/04	0	0.00	10	16.55	16.50	-10	1,308	-0.76%
2020/09/03	0	0.00	1	16.65	16.50	-1	1,319	-0.08%
2020/09/01	5	16.50	0	0.00	16.70	5	1,319	0.38%
2020/08/31	10	16.60	1	17.00	16.80	9	1,322	0.68%
2020/08/28	5	16.35	0	0.00	16.40	5	1,290	0.39%
2020/08/24	2	16.20	0	0.00	16.25	2	1,326	0.15%
2020/08/20	0	0.00	3	16.07	16.10	-3	1,402	-0.21%
2020/08/19	0	0.00	2	16.95	16.80	-2	1,378	-0.15%
2020/08/18	0	0.00	2	16.90	16.90	-2	1,373	-0.15%
2020/08/17	0	0.00	4	16.55	16.95	-4	1,375	-0.29%
2020/08/14	1	16.45	0	0.00	16.55	1	1,351	0.07%
2020/08/13	1	16.45	0	0.00	16.35	1	1,346	0.07%
2020/08/12	1	16.45	0	0.00	16.40	1	1,349	0.07%
2020/08/11	1	16.50	0	0.00	16.45	1	1,355	0.07%
2020/08/10	0.3	16.50	0.3	16.50	16.50	0	1,389	0.00%
2020/08/07	0	0.00	1	16.65	16.45	-1	1,402	-0.07%
2020/08/05	2	17.10	2	16.85	16.60	0	1,396	0.00%
2020/07/30	1	16.40	0	0.00	16.40	1	1,387	0.07%
2020/07/27	0	0.00	3	16.30	16.10	-3	1,418	-0.21%
2020/07/22	4	18.03	0	0.00	18.00	4	1,350	0.30%
2020/07/21	0	0.00	5	18.00	18.00	-5	1,284	-0.39%
2020/07/20	1	17.90	0	0.00	17.95	1	1,254	0.08%
2020/07/15	5	18.00	0	0.00	18.10	5	1,226	0.41%
2020/07/14	3	17.98	0	0.00	17.90	3	1,235	0.24%
2020/07/09	1	18.10	1	18.20	18.20	0	1,262	0.00%
2020/07/08	2	18.18	0	0.00	18.20	2	1,264	0.16%
2020/07/02	0	0.00	2	17.85	17.90	-2	1,296	-0.15%
2020/06/30	0	0.00	2	17.75	17.65	-2	1,309	-0.15%
2020/06/29	0	0.00	2	17.75	17.35	-2	1,330	-0.15%
2020/06/24	1	17.65	0	0.00	17.60	1	1,334	0.07%
2020/06/22	4	18.11	0	0.00	17.90	4	1,438	0.28%
2020/06/19	1	17.40	54	17.73	18.25	-53	1,440	-3.68%
2020/06/18	1	17.50	0	0.00	17.45	1	1,441	0.07%
2020/06/15	0	0.00	12	17.00	16.85	-12	1,700	-0.71%
2020/06/11	0.1	16.90	0	0.00	16.90	0.1	1,724	0.01%
2020/06/10	3	17.30	5	17.30	17.30	-2	1,737	-0.12%
2020/06/04	5	17.00	0	0.00	17.00	5	1,878	0.27%
2020/06/03	0	0.00	0	16.95	16.90	0	1,907	0.00%
2020/05/28	6	16.89	11	16.98	16.75	-5	1,879	-0.27%
2020/05/25	0	16.00	0	0.00	16.05	0	1,833	0.00%
2020/05/19	0	0.00	5	16.25	16.20	-5	1,871	-0.27%
2020/05/18	2	16.00	0	0.00	16.05	2	1,872	0.11%
2020/05/15	4	15.95	4	15.90	16.00	0	1,871	0.00%
2020/05/14	2	16.45	0	0.00	16.20	2	1,838	0.11%
2020/05/06	1	16.70	0	0.00	16.70	1	1,928	0.05%
2020/04/30	15	17.01	1	17.00	17.20	14	1,933	0.72%
2020/04/29	0	0.00	2	16.63	16.65	-2	1,929	-0.10%
2020/04/28	0	0.00	2	16.40	16.50	-2	1,946	-0.10%
2020/04/23	3	16.10	8	16.28	16.20	-5	2,031	-0.25%
2020/04/22	0	0.00	2	16.00	16.15	-2	2,036	-0.10%
2020/04/21	0.1	16.15	0	0.00	16.10	0.1	2,047	0.00%
2020/04/20	0.1	16.50	2	16.45	16.50	-1.9	2,042	-0.09%
2020/04/16	1	16.50	0	0.00	16.60	1	2,032	0.05%
2020/04/14	0.1	16.25	0	0.00	16.30	0.1	2,035	0.00%
2020/04/13	0.2	15.90	3	16.13	16.00	-2.8	2,056	-0.14%
2020/04/08	0	0.00	2	15.40	15.90	-2	2,129	-0.09%
2020/04/07	1	15.25	3	15.38	15.45	-2	2,153	-0.09%
2020/04/06	0	15.05	2	15.10	15.15	-2	2,221	-0.09%
2020/04/01	0	0.00	2	15.05	15.10	-2	2,313	-0.09%
2020/03/27	3	15.20	0	0.00	15.10	3	2,604	0.12%
2020/03/26	2	14.90	0	0.00	15.00	2	2,546	0.08%
2020/03/25	1	14.85	0	0.00	15.05	1	2,501	0.04%
2020/03/23	2	12.90	0	0.00	13.25	2	2,421	0.08%
2020/03/20	60	13.30	0	0.00	13.30	60	2,336	2.57%
2020/03/19	6.1	13.91	0	0.00	13.50	6.1	2,214	0.27%
2020/03/17	2	15.20	0	0.00	15.25	2	2,169	0.09%
2020/03/16	5	15.80	0	0.00	15.80	5	2,161	0.23%
2020/03/13	5	16.00	0	0.00	16.30	5	2,141	0.23%
2020/03/12	10	17.60	1	17.80	17.45	9	2,102	0.43%
2020/03/11	2	18.60	8	18.63	18.50	-6	2,097	-0.29%
2020/03/10	8	17.84	2	18.45	18.30	6	2,099	0.29%
2020/03/02	0	0.00	5	19.85	19.85	-5	2,070	-0.24%
2020/02/27	0	0.00	2	19.95	19.95	-2	2,164	-0.09%
2020/02/25	0	0.00	10	20.10	20.20	-10	2,199	-0.45%
2020/02/24	0	0.00	5	20.25	20.20	-5	2,217	-0.23%
2020/02/21	1	20.10	0	0.00	20.30	1	2,275	0.04%
2020/02/20	1	20.15	0	0.00	20.20	1	2,306	0.04%
2020/02/19	0	0.00	2	20.33	20.40	-2	2,334	-0.09%
2020/02/18	0	0.00	1	20.35	20.30	-1	2,464	-0.04%
2020/02/12	1	19.95	0	0.00	19.95	1	2,563	0.04%
2020/02/10	0	0.00	6	19.86	19.65	-6	2,598	-0.23%
2020/02/07	2	19.98	0	0.00	20.00	2	2,582	0.08%
2020/02/06	3	20.77	0	0.00	20.65	3	2,538	0.12%
2020/02/05	3	20.58	0	0.00	20.65	3	2,537	0.12%
2020/02/04	1	20.80	0	0.00	20.75	1	2,530	0.04%
2020/02/03	1	19.70	0	0.00	20.55	1	2,521	0.04%
2020/01/31	0	0.00	10	20.47	20.55	-10	2,490	-0.40%
2020/01/30	0	0.00	5	20.25	20.25	-5	2,466	-0.20%
2020/01/20	0	0.00	2	21.90	21.95	-2	2,396	-0.08%
2020/01/17	0	0.00	2	21.80	21.80	-2	2,395	-0.08%
2020/01/16	0	21.70	1	21.70	21.75	-1	2,394	-0.04%
2020/01/14	0	0.00	1	21.75	21.65	-1	2,438	-0.04%
2020/01/13	1	21.40	0	0.00	21.50	1	2,491	0.04%
2020/01/09	1	21.50	0	0.00	21.55	1	2,569	0.04%
2020/01/08	2	21.35	22	21.57	21.30	-20	2,558	-0.78%
2020/01/07	0	0.00	6	21.95	21.95	-6	2,524	-0.24%
2020/01/06	1	21.50	14	21.55	21.60	-13	2,496	-0.52%
2020/01/03	2	21.78	1	22.10	21.75	1	2,480	0.04%
2020/01/02	2	22.40	0	0.00	22.35	2	2,424	0.08%
2019/12/30	18	22.56	0	0.00	22.75	18	2,359	0.76%
2019/12/27	1	22.05	8	21.55	22.00	-7	2,260	-0.31%
2019/12/26	34	21.17	11	21.27	21.50	23	2,168	1.06%
2019/12/25	1	20.60	10	20.63	20.80	-9	1,959	-0.46%
2019/12/24	1	20.15	0	0.00	20.10	1	1,838	0.05%
2019/12/18	0	0.00	1	19.95	20.10	-1	1,870	-0.05%
2019/12/13	3	19.75	5	19.90	19.90	-2	1,958	-0.10%
2019/12/12	2	19.90	0	0.00	19.90	2	1,960	0.10%
2019/12/11	1	20.00	0	0.00	20.05	1	1,952	0.05%
2019/11/26	4	20.55	0	0.00	20.30	4	2,023	0.20%
2019/11/21	0	0.00	7	21.14	21.20	-7	1,929	-0.36%
2019/11/19	0	0.00	30	20.38	20.65	-30	1,851	-1.62%
2019/11/18	0	0.00	8	20.20	20.40	-8	1,815	-0.44%
2019/11/14	0	0.00	2	19.35	19.45	-2	1,658	-0.12%
2019/11/12	2	18.90	0	0.00	19.30	2	1,641	0.12%
2019/11/08	10	18.90	0	0.00	19.00	10	1,572	0.64%
2019/11/05	7	18.90	0	0.00	19.00	7	1,490	0.47%
2019/11/01	0	0.00	1	19.00	19.00	-1	1,485	-0.07%
2019/10/31	5	18.80	0	0.00	19.00	5	1,488	0.34%
2019/10/28	5	18.75	0	0.00	18.85	5	1,498	0.33%
2019/10/25	1	18.75	0	0.00	18.75	1	1,497	0.07%
2019/10/23	0	0.00	10	19.05	18.95	-10	1,471	-0.68%
2019/10/21	0	0.00	30	19.28	19.45	-30	1,412	-2.12%
2019/10/18	0	0.00	10	18.80	18.90	-10	1,346	-0.74%
2019/10/17	0	0.00	2	18.60	18.70	-2	1,304	-0.15%
2019/10/09	2	18.00	0	0.00	18.10	2	1,238	0.16%
2019/10/03	0	0.00	0.7	18.30	18.40	-0.7	1,216	-0.06%
2019/09/23	0	0.00	10	18.40	18.35	-10	1,199	-0.83%
2019/09/17	0	0.00	3	17.50	17.30	-3	1,106	-0.27%
2019/09/16	0	0.00	10	17.70	17.70	-10	1,101	-0.91%
2019/09/12	0	0.00	10	17.30	17.50	-10	1,099	-0.91%
2019/09/10	0	0.00	2	16.80	17.30	-2	1,064	-0.19%
2019/09/03	0	0.00	1	16.35	16.40	-1	1,003	-0.10%
2019/09/02	0	0.00	3	15.92	16.10	-3	967	-0.31%
2019/08/29	1	15.50	0	0.00	15.50	1	932	0.11%
2019/08/28	4	16.38	0	0.00	16.40	4	925	0.43%
2019/08/27	10	16.45	2	16.45	16.40	8	897	0.89%
2019/08/23	10	16.55	0	0.00	16.55	10	857	1.17%
2019/08/22	2	16.60	2	16.55	16.55	0	858	0.00%
2019/08/16	0	0.00	1	16.60	16.55	-1	953	-0.10%
2019/08/15	0	0.00	1	16.45	16.45	-1	1,001	-0.10%
2019/08/07	0	0.00	1	16.10	16.10	-1	1,048	-0.10%
2019/08/06	1	15.80	0	0.00	15.85	1	1,053	0.09%
2019/07/30	0	0.00	2	16.60	16.75	-2	1,143	-0.17%
2019/07/23	2	16.70	0	0.00	16.70	2	1,187	0.17%
2019/07/22	2	16.75	0	0.00	16.75	2	1,184	0.17%
2019/07/15	0	0.00	1	16.95	16.95	-1	1,169	-0.09%
2019/07/12	0	0.00	1	16.90	16.95	-1	1,178	-0.08%
2019/07/10	4	16.95	0	0.00	16.95	4	1,182	0.34%
2019/06/27	1	17.15	2	17.20	17.25	-1	1,236	-0.08%
2019/06/26	0	0.00	16	17.03	17.15	-16	1,238	-1.29%
2019/06/24	0	0.00	10	16.96	17.00	-10	1,352	-0.74%
2019/06/19	0	0.00	10	16.85	16.85	-10	1,410	-0.71%
2019/06/17	8	16.60	10	16.70	16.75	-2	1,392	-0.14%
2019/06/13	2	16.20	0	0.00	16.20	2	1,386	0.14%
2019/06/06	5	16.80	0	0.00	16.80	5	1,371	0.36%
2019/06/04	0	0.00	16	16.80	16.95	-16	1,350	-1.18%
2019/06/03	16	16.55	0	0.00	16.80	16	1,332	1.20%
2019/05/27	0	0.00	24	16.81	17.25	-24	1,291	-1.86%
2019/05/24	0	0.00	10	16.45	16.50	-10	1,234	-0.81%
2019/05/22	0	0.00	10	16.20	16.25	-10	1,288	-0.78%
2019/05/21	0	0.00	10	15.95	15.90	-10	1,235	-0.81%
2019/05/20	5	15.60	0	0.00	15.85	5	1,215	0.41%
2019/05/15	0	0.00	5	15.25	15.30	-5	1,174	-0.43%
2019/05/14	0.5	15.10	0	0.00	15.20	0.5	1,174	0.04%
2019/05/10	0	0.00	5	15.65	15.55	-5	1,150	-0.43%
2019/04/19	0	14.85	0	0.00	14.85	0	956	0.00%
2019/04/18	6	15.00	0	0.00	14.90	6	949	0.63%
2019/04/15	0	0.00	0.3	14.95	15.00	-0.3	925	-0.03%
2019/04/12	0	14.90	0	0.00	14.95	0	923	0.00%
2019/04/01	0	0.00	1	15.05	15.00	-1	827	-0.12%
2019/03/28	4	15.27	14.2	15.14	15.30	-10.2	765	-1.33%
2019/03/27	0	0.00	1.2	14.80	14.85	-1.2	672	-0.17%
2019/03/26	0	0.00	0.2	14.45	14.50	-0.2	634	-0.03%
2019/03/25	2	14.55	5	14.61	14.55	-3	626	-0.48%
2019/03/18	5	13.95	1	13.95	14.00	4	554	0.72%
2019/03/15	5	13.95	0	0.00	13.95	5	548	0.91%
2019/03/12	0	13.90	0	0.00	14.00	0	573	0.00%
2019/03/04	0	13.85	0	0.00	13.85	0	695	0.00%
2019/02/26	1	14.00	0	0.00	13.90	1	752	0.13%
2019/02/21	7	14.04	0	0.00	14.15	7	705	0.99%
2019/01/28	0	0.00	1	13.80	13.80	-1	614	-0.16%
2019/01/25	5	13.80	0	0.00	13.80	5	615	0.81%
2019/01/09	0	0.00	3	13.90	13.95	-3	692	-0.43%
2018/12/05	2	13.80	0	0.00	13.85	2	698	0.29%
2018/11/30	0	0.00	3	14.05	14.10	-3	743	-0.40%
2018/11/29	3	14.20	0	0.00	14.20	3	731	0.41%
2018/11/28	7	13.96	0	0.00	13.90	7	694	1.01%
2018/11/27	4	14.19	0	0.00	13.95	4	675	0.59%
2018/11/23	0	0.00	2	12.90	13.00	-2	584	-0.34%
2018/11/22	1	12.90	0	0.00	12.95	1	590	0.17%
2018/11/08	5	12.02	0	0.00	12.00	5	715	0.70%
2018/10/30	5	11.35	0	0.00	11.30	5	877	0.57%
2018/10/17	16	12.46	0	0.00	12.35	16	1,263	1.27%
2018/10/11	5	12.65	0	0.00	12.50	5	1,303	0.38%
2018/10/08	0	0.00	0.1	13.35	13.35	-0.1	1,310	-0.01%
2018/10/02	5	13.65	0	0.00	13.75	5	1,300	0.38%
2018/09/18	0	0.00	1	13.20	13.30	-1	1,272	-0.08%
2018/09/17	0	0.00	1	13.20	13.25	-1	1,288	-0.08%
2018/09/10	8	12.75	0	0.00	12.80	8	1,282	0.62%
2018/09/05	0	0.00	1	14.30	14.35	-1	1,217	-0.08%
2018/08/30	1	14.55	0	0.00	14.40	1	1,214	0.08%
2018/08/29	2	14.65	0	0.00	14.75	2	1,207	0.17%
2018/08/28	2	14.75	0	0.00	14.75	2	1,201	0.17%
2018/08/24	0	0.00	10	14.70	14.70	-10	1,186	-0.84%
2018/08/23	5	14.90	0	0.00	14.90	5	1,185	0.42%
2018/08/21	0	0.00	7	15.00	15.00	-7	1,206	-0.58%
2018/08/14	16	15.20	10	14.75	15.50	6	1,159	0.52%
2018/08/13	15	14.65	9	14.89	14.65	6	1,146	0.52%
2018/08/10	5	14.75	0	0.00	14.75	5	1,136	0.44%
2018/08/06	1	14.80	0	0.00	14.75	1	1,238	0.08%
2018/08/01	0	0.00	10	15.00	15.10	-10	1,212	-0.82%
2018/07/31	3	14.90	0	0.00	14.75	3	1,217	0.25%
2018/07/26	0	0.00	12	14.22	15.05	-12	1,177	-1.02%
2018/07/25	2	14.00	0	0.00	14.00	2	1,053	0.19%
2018/07/19	3	13.55	2	13.95	13.95	1	1,000	0.10%
2018/07/09	2	12.55	0	0.00	12.85	2	1,018	0.20%
2018/06/27	3	12.70	0	0.00	12.70	3	1,114	0.27%
2018/06/22	2	13.20	0	0.00	13.20	2	1,157	0.17%
2018/06/08	10	13.45	0	0.00	13.55	10	1,203	0.83%
2018/05/29	0	0.00	1	13.60	13.60	-1	1,192	-0.08%
2018/05/22	0	0.00	1	14.10	14.15	-1	1,148	-0.09%
2018/05/18	0	0.00	10	14.08	14.10	-10	1,102	-0.91%
2018/05/17	1	13.85	2	13.95	13.95	-1	1,055	-0.09%
2018/05/16	20	13.80	34	13.92	13.80	-14	1,033	-1.35%
2018/05/14	5	13.05	0	0.00	13.05	5	961	0.52%
2018/05/09	0	0.00	2	12.80	12.85	-2	860	-0.23%
2018/05/08	2	12.80	1	12.75	12.70	1	847	0.12%
2018/04/30	0	0.00	5	12.00	11.95	-5	705	-0.71%
2018/04/26	3	12.13	4	12.05	11.90	-1	707	-0.14%
2018/04/25	2	12.10	0	0.00	12.15	2	704	0.28%
2018/04/24	4	12.20	3	12.20	12.10	1	707	0.14%
2018/04/19	10	11.75	0	0.00	11.70	10	701	1.43%
2018/04/02	0	0.00	2	11.80	11.90	-2	887	-0.23%
2018/03/31	0	0.00	1	11.55	11.65	-1	883	-0.11%
2018/03/30	10	11.25	10	11.30	11.35	0	867	0.00%
2018/03/29	5	11.10	0	0.00	11.25	5	868	0.58%
2018/03/28	0	0.00	10	10.95	10.95	-10	885	-1.13%
2018/03/23	1	11.20	0	0.00	11.20	1	846	0.12%
2018/03/22	1	11.45	1	11.60	11.45	0	844	0.00%
2018/03/21	3	11.47	1	11.60	11.40	2	836	0.24%
2018/03/20	1	11.55	15	11.53	11.50	-14	824	-1.70%
2018/03/19	1	11.70	0	0.00	11.70	1	804	0.12%
2018/03/09	0	0.00	1	12.05	12.10	-1	765	-0.13%
2018/03/07	0	0.00	0.5	12.10	12.15	-0.5	736	-0.07%
2018/02/08	9	12.50	0	0.00	12.50	9	752	1.20%
2018/01/29	0	0.00	7	13.63	13.65	-7	743	-0.94%
2018/01/26	0	0.00	1	13.75	13.75	-1	738	-0.14%
2018/01/24	0	0.00	3	13.80	13.80	-3	733	-0.41%
2018/01/19	2	13.60	0	0.00	13.70	2	716	0.28%
2018/01/18	0	0.00	11	13.80	13.65	-11	709	-1.55%
2018/01/11	0	0.00	1	13.50	13.75	-1	645	-0.15%
2018/01/09	2	13.63	2	13.65	13.60	0	622	0.00%
2018/01/08	0	0.00	36	14.09	13.80	-36	613	-5.87%
2018/01/05	1	13.55	3	13.30	13.60	-2	522	-0.38%
2018/01/04	7	13.57	0	0.00	13.30	7	514	1.36%
2018/01/03	0	0.00	30	13.30	13.30	-30	494	-6.06%
2018/01/02	1	13.40	0	0.00	13.45	1	496	0.20%