毅嘉 (2402)-元大-福營券商分點個股進出

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

毅嘉

(2402)

可現股當沖

股價
34.65
漲跌
▲0.10
漲幅
+0.29%
成交量
1,574張
產業
上市電子零組件類股
321人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

毅嘉 (2402)籌碼相關－元大-福營券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-福營券商分點個股進出
元大-福營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
2024/06/12	3	34.37	1	34.35	34.55	2	4,208	0.05%
2024/06/07	2	34.98	0	0.00	35.20	2	4,227	0.05%
2024/06/06	2	34.58	1	34.25	34.15	1	4,220	0.02%
2024/06/05	1	34.35	3	34.75	34.60	-2	4,214	-0.05%
2024/06/04	0.1	35.60	0	0.00	34.65	0.1	4,324	0.00%
2024/06/03	3	35.72	6	35.75	35.80	-3	4,352	-0.07%
2024/05/31	0	0.00	3	34.55	34.60	-3	4,281	-0.07%
2024/05/30	2	34.30	0	0.00	34.25	2	4,348	0.05%
2024/05/29	6	35.52	0	0.00	35.30	6	4,434	0.14%
2024/05/28	1	35.45	7.4	35.48	35.50	-6.4	4,419	-0.14%
2024/05/27	0	0.00	6	34.50	35.00	-6	4,393	-0.14%
2024/05/24	1	33.55	0	0.00	34.30	1	4,550	0.02%
2024/05/23	5	33.91	0	0.00	33.60	5	4,594	0.11%
2024/05/21	0	0.00	2	34.15	34.20	-2	4,652	-0.04%
2024/05/15	0	0.00	1	33.05	32.85	-1	4,842	-0.02%
2024/05/14	0	0.00	3	33.18	33.10	-3	4,869	-0.06%
2024/05/13	4	33.35	2	33.45	32.90	2	4,893	0.04%
2024/05/10	1	33.40	0	0.00	33.80	1	4,982	0.02%
2024/05/08	0	0.00	7	34.14	34.65	-7	4,922	-0.14%
2024/05/07	0	0.00	4	33.44	33.70	-4	4,868	-0.08%
2024/05/06	4	33.30	2	33.55	33.45	2	4,879	0.04%
2024/05/03	4	33.61	3	33.53	33.30	1	4,889	0.02%
2024/04/29	2	32.45	0	0.00	32.40	2	4,831	0.04%
2024/04/25	0	0.00	1	32.35	32.10	-1	4,830	-0.02%
2024/04/24	3	32.10	4	32.15	32.10	-1	4,832	-0.02%
2024/04/23	0	0.00	1	31.80	31.90	-1	4,825	-0.02%
2024/04/22	4.1	32.72	2	32.10	31.85	2.1	4,827	0.04%
2024/04/19	4.1	33.44	4	33.14	32.90	0.1	4,760	0.00%
2024/04/18	0	34.00	0	0.00	33.80	0	4,644	0.00%
2024/04/17	0	0.00	1	33.75	33.70	-1	4,647	-0.02%
2024/04/16	6	34.45	4	33.88	33.90	2	4,692	0.04%
2024/04/15	7	35.35	0.4	35.30	34.85	6.6	4,585	0.14%
2024/04/12	1	35.10	4	35.26	35.05	-3	4,552	-0.07%
2024/04/11	1	34.80	4	34.94	34.80	-3	4,591	-0.07%
2024/04/10	4	35.11	4	35.55	35.00	0	4,600	0.00%
2024/04/09	3.1	35.71	11	36.84	35.45	-7.9	4,557	-0.17%
2024/04/08	7	36.35	1.2	36.37	36.35	5.8	4,245	0.14%
2024/04/03	2	35.85	5.3	35.87	35.65	-3.3	4,116	-0.08%
2024/04/02	10	35.42	11	36.21	35.60	-1	4,039	-0.03%
2024/04/01	7	35.78	3.4	35.59	35.95	3.6	3,891	0.09%
2024/03/29	6	35.03	19	35.13	35.15	-13	4,142	-0.31%
2024/03/28	6	34.47	3	34.63	34.95	3	4,241	0.07%
2024/03/27	0	33.35	1	33.35	33.60	-1	4,325	-0.02%
2024/03/26	0	0.00	1	33.50	33.40	-1	4,336	-0.02%
2024/03/22	0	0.00	6	34.10	34.10	-6	4,448	-0.13%
2024/03/19	6	33.43	0	0.00	33.30	6	5,103	0.12%
2024/03/18	1	33.15	0	0.00	33.45	1	5,337	0.02%
2024/03/14	0	0.00	6	33.70	33.50	-6	6,620	-0.09%
2024/03/13	2	33.85	1	34.45	33.80	1	6,707	0.01%
2024/03/12	0	0.00	3	34.40	34.50	-3	6,883	-0.04%
2024/03/11	1	33.65	0	0.00	33.70	1	7,008	0.01%
2024/03/08	11	33.54	2.4	33.98	33.70	8.6	7,041	0.12%
2024/03/07	5	34.20	8	34.64	34.25	-3	7,065	-0.04%
2024/03/06	3	35.08	0	0.00	34.85	3	7,354	0.04%
2024/03/05	0	0.00	2	35.50	35.10	-2	7,446	-0.03%
2024/03/04	5	35.44	0	0.00	35.40	5	7,491	0.07%
2024/03/01	3	34.30	5	34.10	34.10	-2	7,620	-0.03%
2024/02/29	3	34.80	0	0.00	34.65	3	7,631	0.04%
2024/02/27	0	0.00	4.5	36.25	35.10	-4.5	7,625	-0.06%
2024/02/26	2.8	35.09	1	34.70	35.45	1.8	7,508	0.02%
2024/02/23	2.2	35.10	0	0.00	34.60	2.2	7,567	0.03%
2024/02/22	0.1	35.63	0	0.00	35.30	0.1	7,786	0.00%
2024/02/21	1.9	35.86	0	0.00	35.10	1.9	8,184	0.02%
2024/02/20	0.1	35.60	1	35.35	35.30	-1	8,822	-0.01%
2024/02/19	1	35.85	1	36.15	35.65	0	9,151	0.00%
2024/02/16	1	35.55	1	35.70	35.80	0	9,285	0.00%
2024/02/15	0	33.90	0	0.00	34.50	0	9,842	0.00%
2024/02/05	2	34.38	0	0.00	34.00	2	10,386	0.02%
2024/02/02	1	34.40	0	0.00	34.40	1	10,466	0.01%
2024/01/31	0	0.00	2	34.10	34.00	-2	10,404	-0.02%
2024/01/29	0	0.00	3	34.70	34.60	-3	10,443	-0.03%
2024/01/25	10	33.95	0	0.00	33.85	10	10,509	0.10%
2024/01/24	0	0.00	1	34.30	34.20	-1	10,554	-0.01%
2024/01/19	0	0.00	1	33.25	33.60	-1	10,699	-0.01%
2024/01/17	0	33.60	0	0.00	33.20	0	10,847	0.00%
2024/01/12	0	0.00	2	33.80	33.55	-2	11,335	-0.02%
2024/01/09	1	34.50	2	34.40	34.20	-1	11,610	-0.01%
2024/01/05	0	0.00	2	35.65	35.45	-2	11,684	-0.02%
2024/01/04	1	35.40	0	0.00	35.30	1	11,679	0.01%
2024/01/03	1	35.70	1	35.55	35.35	0	11,787	0.00%
2024/01/02	3	35.75	1	35.85	35.70	2	11,826	0.02%
2023/12/27	3.1	36.08	1	35.90	35.95	2.1	12,140	0.02%
2023/12/26	13	37.30	12.1	36.88	36.30	0.9	12,336	0.01%
2023/12/25	11	36.67	10	36.38	36.25	1	12,057	0.01%
2023/12/22	3	36.07	4	36.26	35.70	-1	11,921	-0.01%
2023/12/21	0	0.00	1	34.60	34.75	-1	11,818	-0.01%
2023/12/20	2	35.20	1	35.35	35.20	1	11,894	0.01%
2023/12/19	15	35.19	1	35.35	35.05	14	11,985	0.12%
2023/12/18	2	36.75	14	36.58	36.40	-12	11,987	-0.10%
2023/12/15	4	37.28	16	37.26	36.60	-12	12,010	-0.10%
2023/12/14	25.1	37.40	22	37.55	37.40	3.1	12,048	0.03%
2023/12/13	6	36.56	12	36.53	36.20	-6	11,857	-0.05%
2023/12/12	23	37.11	8	37.94	37.25	15	11,840	0.13%
2023/12/11	6.1	37.56	22.4	37.53	36.80	-16.3	11,383	-0.14%
2023/12/08	0	35.90	3	36.20	35.85	-3	11,044	-0.03%
2023/12/07	1	36.50	3	36.37	35.70	-2	11,208	-0.02%
2023/12/06	3	36.35	4.3	35.76	36.25	-1.3	11,327	-0.01%
2023/12/05	1	34.85	9.1	35.05	34.85	-8.1	11,773	-0.07%
2023/12/04	5	35.79	0	0.00	35.30	5	12,046	0.04%
2023/12/01	3	36.50	12.4	36.64	36.45	-9.4	12,302	-0.08%
2023/11/30	0.2	35.15	1	35.75	35.85	-0.8	12,638	-0.01%
2023/11/29	5	36.17	7	35.82	35.60	-2	14,290	-0.01%
2023/11/28	5	35.96	3	35.85	36.10	2	16,522	0.01%
2023/11/27	4.2	34.87	1	34.55	34.55	3.2	18,845	0.02%
2023/11/24	1	35.50	14	35.40	35.40	-13	19,804	-0.07%
2023/11/22	1	36.40	0	0.00	36.15	1	20,293	0.00%
2023/11/21	15	36.63	18	36.26	36.35	-3	20,368	-0.01%
2023/11/20	14	36.53	37	36.70	36.60	-23	20,319	-0.11%
2023/11/17	45.5	36.21	56	36.34	36.00	-10.5	20,059	-0.05%
2023/11/16	4.1	35.02	17	35.01	34.70	-12.9	19,517	-0.07%
2023/11/15	24	34.05	1	35.00	33.95	23	19,319	0.12%
2023/11/14	35	34.52	31	34.43	34.50	4	19,673	0.02%
2023/11/13	44	35.33	19.5	35.60	35.45	24.5	19,395	0.13%
2023/11/10	2	32.33	6	32.12	32.50	-4	19,237	-0.02%
2023/11/09	1	32.35	0	0.00	32.40	1	19,308	0.01%
2023/11/08	4	32.90	0	0.00	32.75	4	19,454	0.02%
2023/11/07	2	32.93	1	32.95	32.95	1	19,741	0.01%
2023/11/06	0	0.00	3	33.17	33.25	-3	20,021	-0.01%
2023/11/03	1	33.01	2	33.35	32.80	-1	20,326	0.00%
2023/11/02	2	32.85	1	33.00	32.85	1	20,519	0.00%
2023/11/01	6	32.58	0	0.00	32.55	6	20,707	0.03%
2023/10/31	1.1	34.03	4	33.66	32.60	-2.9	20,984	-0.01%
2023/10/30	7	33.96	3	33.93	34.00	4	21,817	0.02%
2023/10/27	1.1	34.00	0	0.00	33.85	1.1	22,135	0.00%
2023/10/26	3.1	34.22	3.1	34.80	34.00	0	22,498	0.00%
2023/10/25	1	35.80	1	35.50	35.40	0	22,754	0.00%
2023/10/24	5	35.33	2	35.20	35.50	3	22,794	0.01%
2023/10/23	13.1	35.83	6	35.87	34.95	7.1	22,825	0.03%
2023/10/20	3.1	34.69	8	34.23	34.55	-4.9	22,581	-0.02%
2023/10/19	4.1	34.87	2	35.20	34.95	2.1	22,606	0.01%
2023/10/18	5.1	35.07	7.5	35.10	35.15	-2.4	22,640	-0.01%
2023/10/17	2.1	35.88	0	0.00	35.95	2.1	22,734	0.01%
2023/10/16	3.1	37.06	3	36.37	36.45	0.1	22,783	0.00%
2023/10/13	74	38.13	57	37.50	37.10	17	23,006	0.07%
2023/10/12	5	37.79	10	37.80	37.90	-5	23,212	-0.02%
2023/10/11	13	37.85	22	38.25	37.40	-9	23,273	-0.04%
2023/10/06	11	38.75	2	38.55	38.50	9	23,294	0.04%
2023/10/05	6	39.40	3	39.47	39.20	3	23,358	0.01%
2023/10/04	0	0.00	1	39.30	39.20	-1	23,520	0.00%
2023/10/03	19	40.91	5	39.96	39.95	14	23,585	0.06%
2023/10/02	13.5	41.30	6	41.32	41.10	7.5	23,642	0.03%
2023/09/28	71	40.42	65	40.49	40.25	6	23,908	0.03%
2023/09/27	1	39.20	1	39.60	39.60	0	25,294	0.00%
2023/09/26	2.1	39.55	1	39.10	39.10	1.1	25,951	0.00%
2023/09/25	5	39.98	8	40.14	40.10	-3	26,339	-0.01%
2023/09/22	6	38.92	32	38.76	39.05	-26	26,473	-0.10%
2023/09/21	16	38.57	15	39.06	38.70	1	26,444	0.00%
2023/09/20	8	39.69	5	39.81	39.40	3	26,393	0.01%
2023/09/19	33	40.53	13	40.57	40.25	20	26,360	0.08%
2023/09/18	14	41.66	6	41.05	41.00	8	26,212	0.03%
2023/09/15	18	42.13	15	42.29	42.25	3	26,097	0.01%
2023/09/14	18.1	42.62	2	42.88	41.65	16.1	25,945	0.06%
2023/09/13	42.1	42.09	5	41.86	41.70	37.1	25,774	0.14%
2023/09/12	7	42.29	4	41.84	41.70	3	25,605	0.01%
2023/09/11	11	43.08	9	42.20	41.85	2	25,420	0.01%
2023/09/08	34	44.88	16	44.66	43.75	18	25,207	0.07%
2023/09/07	25	44.66	10	44.48	44.30	15	24,701	0.06%
2023/09/06	21	45.87	16	45.71	45.30	5	24,540	0.02%
2023/09/05	88	46.63	93	46.86	45.70	-5	24,342	-0.02%
2023/09/04	181	46.93	191	46.83	47.20	-10	23,895	-0.04%	大買/大賣/
2023/09/01	179	47.48	186	47.52	47.45	-7	22,551	-0.03%	大買/大賣/
2023/08/31	141	44.65	120.6	45.80	46.95	20.4	21,357	0.10%	大買/大賣/
2023/08/30	33	40.88	35.3	41.37	42.70	-2.3	19,004	-0.01%
2023/08/29	17	38.71	24	38.81	38.85	-7	18,203	-0.04%
2023/08/28	27	37.78	6	38.07	37.70	21	17,945	0.12%
2023/08/25	7	38.46	2	38.10	38.50	5	17,853	0.03%
2023/08/24	5	37.15	4	37.61	37.85	1	17,823	0.01%
2023/08/23	8	37.69	6	37.33	37.50	2	17,765	0.01%
2023/08/22	7	37.41	24	37.11	36.80	-17	17,699	-0.10%
2023/08/21	17	37.59	0	0.00	36.85	17	17,862	0.10%
2023/08/18	15	39.07	14	39.04	37.60	1	18,033	0.01%
2023/08/17	27	38.58	33	38.95	39.15	-6	17,727	-0.03%
2023/08/16	10	37.58	34	38.07	38.20	-24	17,444	-0.14%
2023/08/15	9	37.02	16	36.91	36.90	-7	17,176	-0.04%
2023/08/14	18	35.71	16	35.70	35.65	2	17,247	0.01%
2023/08/11	11	37.13	12	36.90	36.90	-1	17,764	-0.01%
2023/08/10	55	36.77	80	36.26	35.95	-25	17,667	-0.14%
2023/08/09	8.1	37.90	5.2	37.25	37.50	2.9	17,490	0.02%
2023/08/08	13	37.39	18	37.41	36.50	-5	17,362	-0.03%
2023/08/07	34.5	36.42	67	36.98	37.40	-32.5	17,270	-0.19%
2023/08/04	34	35.95	36.2	36.65	37.30	-2.2	17,126	-0.01%
2023/08/02	68	37.63	56	37.26	36.35	12	17,159	0.07%
2023/08/01	8	36.73	18	36.64	36.55	-10	16,528	-0.06%
2023/07/31	23	36.48	7	36.62	35.35	16	16,231	0.10%
2023/07/28	42	36.43	11	36.22	36.70	31	15,898	0.19%
2023/07/27	8	35.21	7	35.30	35.25	1	15,663	0.01%
2023/07/26	7	34.51	3	34.33	34.20	4	15,724	0.03%
2023/07/25	4	35.06	4	35.38	35.10	0	16,067	0.00%
2023/07/24	2	34.93	3	34.30	34.55	-1	16,068	-0.01%
2023/07/21	2	34.98	2	35.00	35.05	0	16,015	0.00%
2023/07/20	27.2	34.87	3	35.08	35.40	24.2	16,035	0.15%
2023/07/19	7	33.65	0	0.00	33.05	7	15,884	0.04%
2023/07/18	5	35.14	5	35.05	34.25	0	15,900	0.00%
2023/07/17	7	36.03	7	35.57	35.35	0	15,865	0.00%
2023/07/14	5	34.65	4	34.63	34.85	1	15,878	0.01%
2023/07/13	4	34.86	13	35.00	34.10	-9	15,907	-0.06%
2023/07/12	6	35.04	3	34.65	34.50	3	15,963	0.02%
2023/07/11	26	35.61	7	34.80	35.00	19	16,501	0.12%
2023/07/10	5.5	35.19	4	35.48	35.00	1.5	16,893	0.01%
2023/07/07	11	35.06	73	35.36	35.05	-62	16,944	-0.37%
2023/07/06	46.2	36.93	59.6	36.33	35.75	-13.4	16,811	-0.08%
2023/07/05	104.3	36.37	100	36.03	37.45	4.3	16,687	0.03%	大買/
2023/07/04	32	35.00	105	36.26	36.75	-73	15,281	-0.48%	大賣/
2023/07/03	39	33.86	77	33.49	33.45	-38	14,893	-0.26%
2023/06/30	6	32.20	5	32.50	32.70	1	14,563	0.01%
2023/06/29	0	0.00	13	31.37	31.65	-13	14,446	-0.09%
2023/06/28	8	30.96	5	31.40	30.65	3	14,547	0.02%
2023/06/27	2	30.68	14	31.30	30.55	-12	14,836	-0.08%
2023/06/26	11	31.05	2	31.10	31.00	9	15,116	0.06%
2023/06/21	1	31.30	7	31.66	31.65	-6	16,214	-0.04%
2023/06/20	1	31.00	15	31.17	31.50	-14	18,262	-0.08%
2023/06/19	8	31.42	2	31.40	31.20	6	19,040	0.03%
2023/06/16	6	31.18	1	31.05	31.05	5	19,681	0.03%
2023/06/15	5	31.15	9	31.21	31.35	-4	19,785	-0.02%
2023/06/14	6	31.04	3	31.18	31.00	3	19,886	0.02%
2023/06/13	8	31.15	1	30.95	30.95	7	20,017	0.03%
2023/06/12	16	31.40	0	0.00	30.85	16	20,322	0.08%
2023/06/09	12	31.22	29	31.29	31.60	-17	20,295	-0.08%
2023/06/08	33	31.31	5	31.05	31.05	28	20,356	0.14%
2023/06/07	28	31.44	20	31.69	31.15	8	20,440	0.04%
2023/06/06	173.5	32.84	20	33.06	31.95	153.5	20,090	0.76%	大買/鉅額交易
2023/06/05	1	33.85	7.1	35.15	35.50	-6.1	18,963	-0.03%
2023/06/02	1	30.70	3	32.12	32.30	-2	18,786	-0.01%
2023/06/01	5	29.22	7.3	29.17	29.40	-2.3	18,659	-0.01%
2023/05/31	8	29.15	12	29.08	28.90	-4	18,575	-0.02%
2023/05/30	6	28.78	12	28.71	28.85	-6	18,482	-0.03%
2023/05/29	7	28.02	9	28.73	28.70	-2	18,362	-0.01%
2023/05/26	9	27.74	8	27.76	27.65	1	18,216	0.01%
2023/05/25	14	28.65	14	28.43	28.20	0	18,100	0.00%
2023/05/24	6	29.26	12	29.31	29.45	-6	17,831	-0.03%
2023/05/23	9.6	28.66	20	28.54	28.95	-10.4	17,510	-0.06%
2023/05/22	22	27.87	8	28.08	28.15	14	17,279	0.08%
2023/05/19	4	27.34	39.2	27.24	27.20	-35.2	17,177	-0.20%
2023/05/18	21	27.72	9	27.69	27.50	12	17,031	0.07%
2023/05/17	87.9	29.19	89	29.33	27.95	-1.1	16,818	-0.01%
2023/05/16	45	29.11	16	28.98	28.65	29	16,128	0.18%
2023/05/15	16	28.67	15	28.21	28.25	1	15,914	0.01%
2023/05/12	13	28.74	3	28.48	28.90	10	15,819	0.06%
2023/05/11	5	27.92	2	27.68	27.60	3	15,633	0.02%
2023/05/10	5	28.21	3	28.25	28.70	2	15,490	0.01%
2023/05/09	11	28.69	9	28.49	28.30	2	15,422	0.01%
2023/05/08	8	28.74	20.2	28.80	29.05	-12.2	15,075	-0.08%
2023/05/05	1	27.45	1	27.90	27.55	0	14,817	0.00%
2023/05/04	4	27.25	6	27.35	27.30	-2	14,790	-0.01%
2023/05/03	0	0.00	4	27.75	27.80	-4	14,691	-0.03%
2023/05/02	7	28.13	1	27.90	27.90	6	14,583	0.04%
2023/04/28	21	29.10	14	28.86	28.35	7	14,402	0.05%
2023/04/26	2	27.48	10	27.25	27.45	-8	13,822	-0.06%
2023/04/25	1	28.45	13	27.51	27.50	-12	13,773	-0.09%
2023/04/24	0	0.00	30	28.30	28.20	-30	13,620	-0.22%
2023/04/21	1	28.25	3	27.03	27.15	-2	13,523	-0.01%
2023/04/20	14	28.66	27	28.79	28.05	-13	13,359	-0.10%
2023/04/19	9	28.79	15	28.84	29.15	-6	13,065	-0.05%
2023/04/18	30	28.15	2	27.50	27.55	28	12,729	0.22%
2023/04/17	36	27.71	11	27.74	27.80	25	12,594	0.20%
2023/04/14	86.2	29.41	66	29.21	28.45	20.2	12,356	0.16%
2023/04/13	16	28.68	15	28.56	28.45	1	11,708	0.01%
2023/04/12	0	0.00	4	27.59	27.90	-4	11,113	-0.04%
2023/04/11	11	27.04	11	27.16	27.30	0	10,935	0.00%
2023/04/10	44	27.87	22	27.69	27.60	22	10,778	0.20%
2023/04/07	6	26.78	11	26.68	26.75	-5	10,380	-0.05%
2023/04/06	13	27.20	18	27.18	27.25	-5	10,281	-0.05%
2023/03/31	12	26.55	20	26.63	26.65	-8	9,952	-0.08%
2023/03/30	1	26.60	1	26.70	26.80	0	9,795	0.00%
2023/03/29	18	26.48	1	26.60	26.35	17	9,680	0.18%
2023/03/28	9.1	26.22	8	26.28	26.30	1.1	9,525	0.01%
2023/03/27	9	28.03	111	27.42	27.35	-102	9,203	-1.11%	大賣/鉅額交易
2023/03/24	29.2	28.00	65	28.02	28.00	-35.8	8,878	-0.40%
2023/03/23	163	27.46	176.2	27.42	27.55	-13.2	7,866	-0.17%	大買/大賣/
2023/03/22	57	25.54	59	26.41	26.75	-2	5,732	-0.03%
2023/03/21	60	23.63	45	23.97	24.35	15	4,907	0.31%
2023/03/20	3	22.10	0	0.00	22.15	3	4,181	0.07%
2023/03/17	10	21.78	32.2	21.59	21.55	-22.2	4,058	-0.55%
2023/03/16	30	21.73	12.1	21.55	21.70	17.9	3,922	0.46%
2023/03/15	15	21.81	21	22.08	21.90	-6	3,765	-0.16%
2023/03/14	16	21.05	15	20.95	20.70	1	3,442	0.03%
2023/03/13	2	21.15	14	21.15	20.50	-12	3,491	-0.34%
2023/03/10	30	21.46	75	20.59	21.00	-45	3,717	-1.21%
2023/03/09	2	20.20	4	20.30	20.15	-2	3,635	-0.06%
2023/02/23	0	0.00	20	18.92	19.05	-20	3,634	-0.55%
2023/02/21	0	0.00	11	19.25	19.20	-11	3,674	-0.30%
2023/02/20	0	0.00	1	19.30	19.25	-1	3,722	-0.03%
2023/02/17	1	18.95	2	18.95	18.90	-1	3,718	-0.03%
2023/02/16	2	19.00	0	0.00	19.00	2	3,760	0.05%
2023/02/15	1	19.20	2	18.78	18.70	-1	3,843	-0.03%
2023/02/14	2	18.75	0	0.00	18.80	2	3,817	0.05%
2023/02/10	2	18.68	0	0.00	18.60	2	4,006	0.05%
2023/02/08	0	0.00	50	18.70	18.75	-50	4,262	-1.17%
2023/02/07	50	19.08	3	19.05	18.85	47	4,447	1.06%
2023/02/06	1	18.95	6	18.71	18.70	-5	4,726	-0.11%
2023/01/16	30	17.52	0	0.00	17.35	30	5,167	0.58%
2023/01/10	1	17.65	0	0.00	17.65	1	5,491	0.02%
2023/01/05	2	17.90	0	0.00	17.75	2	5,658	0.04%
2023/01/03	1	17.90	0	0.00	17.90	1	5,710	0.02%
2022/12/26	0	0.00	1	18.40	18.50	-1	5,908	-0.02%
2022/12/22	1	18.05	1	18.05	18.05	0	5,905	0.00%
2022/12/21	1	17.95	1	17.85	17.85	0	5,918	0.00%
2022/12/20	1	18.35	1	17.80	17.80	0	5,933	0.00%
2022/12/19	1	18.45	0	0.00	18.30	1	5,925	0.02%
2022/12/15	0	0.00	90	19.46	19.55	-90	5,836	-1.54%
2022/12/12	0	0.00	2	19.13	19.05	-2	5,746	-0.03%
2022/12/09	1	19.30	10	19.16	19.05	-9	5,803	-0.16%
2022/12/08	4	19.03	0	0.00	19.40	4	5,866	0.07%
2022/12/07	1	18.70	2	18.95	19.10	-1	6,200	-0.02%
2022/12/06	1	19.40	1	19.05	19.05	0	6,314	0.00%
2022/12/05	11	19.32	1	19.10	19.20	10	6,362	0.16%
2022/12/02	16	19.81	4	19.84	19.85	12	6,552	0.18%
2022/12/01	21	19.25	0	0.00	19.05	21	6,514	0.32%
2022/11/30	6	18.05	20	18.05	18.05	-14	6,424	-0.22%
2022/11/29	1	18.10	22	18.10	18.10	-21	6,396	-0.33%
2022/11/28	41	18.05	0	0.00	17.85	41	6,334	0.65%
2022/11/23	0	0.00	3	17.75	17.75	-3	6,138	-0.05%
2022/11/18	0	0.00	1	17.60	17.60	-1	5,927	-0.02%
2022/11/17	0	0.00	1	17.70	17.95	-1	5,887	-0.02%
2022/11/16	2	17.95	2	17.93	17.75	0	5,843	0.00%
2022/11/15	41	18.35	0	0.00	18.30	41	5,767	0.71%
2022/11/14	2	18.55	15	18.47	18.45	-13	5,722	-0.23%
2022/11/11	9	18.97	6	18.55	18.55	3	5,684	0.05%
2022/11/10	0	0.00	31	18.82	18.75	-31	5,613	-0.55%
2022/11/09	10	19.00	3	19.22	19.00	7	5,579	0.13%
2022/11/08	8	18.90	1	19.00	19.00	7	5,488	0.13%
2022/11/07	8	19.28	13	19.34	19.10	-5	5,360	-0.09%
2022/11/04	5	19.01	5	19.08	19.30	0	5,225	0.00%
2022/11/03	16	18.67	16	19.18	18.80	0	5,022	0.00%
2022/11/02	30.5	18.87	19	19.20	18.80	11.5	4,812	0.24%
2022/11/01	24	18.18	53	18.34	18.70	-29	4,474	-0.65%
2022/10/31	1	17.85	11	17.95	17.85	-10	4,282	-0.23%
2022/10/28	0	0.00	10	17.48	17.35	-10	4,242	-0.24%
2022/10/27	0	0.00	4	17.75	17.90	-4	4,207	-0.10%
2022/10/26	6	17.17	1	17.00	16.95	5	4,138	0.12%
2022/10/24	20	17.85	57	17.98	17.80	-37	4,007	-0.92%
2022/10/21	5	17.17	6	17.63	17.00	-1	3,889	-0.03%
2022/10/20	33	17.68	19	18.08	17.50	14	3,828	0.37%
2022/10/19	2	17.55	2	17.65	17.45	0	3,618	0.00%
2022/10/18	2	17.95	1	17.95	17.70	1	3,549	0.03%
2022/10/17	13	17.71	3	17.88	18.20	10	3,478	0.29%
2022/10/14	2	17.58	11	17.93	18.00	-9	3,377	-0.27%
2022/10/13	22	17.30	4.3	17.23	16.75	17.7	3,314	0.53%
2022/10/12	11	18.05	0	0.00	18.15	11	3,232	0.34%
2022/10/11	0	0.00	20	17.50	17.60	-20	3,191	-0.63%
2022/10/07	0	0.00	22	17.95	17.95	-22	3,163	-0.70%
2022/10/06	9	17.92	5	17.80	17.95	4	3,127	0.13%
2022/10/05	10	17.70	5	17.93	17.65	5	3,084	0.16%
2022/10/04	5	18.20	14	18.04	17.95	-9	3,012	-0.30%
2022/10/03	0.1	16.65	2	17.05	17.00	-1.9	2,868	-0.07%
2022/09/30	0	16.40	0	0.00	16.70	0	2,856	0.00%
2022/09/29	2	17.15	0	0.00	16.80	2	2,836	0.07%
2022/09/28	6	16.37	1	16.35	16.40	5	2,791	0.18%
2022/09/27	1	16.65	2	16.55	16.95	-1	2,767	-0.04%
2022/09/26	5	16.50	2	16.60	16.20	3	2,733	0.11%
2022/09/20	1	17.15	4	17.15	17.25	-3	2,612	-0.11%
2022/09/19	5	17.25	2	16.90	16.80	3	2,547	0.12%
2022/09/16	31	17.51	3	17.42	17.30	28	2,490	1.12%
2022/09/15	5	18.06	1	18.10	17.85	4	2,403	0.17%
2022/09/14	166	18.54	135	18.68	18.20	31	2,290	1.35%	大買/大賣/
2022/09/13	15	18.10	24	18.10	17.95	-9	1,901	-0.47%
2022/09/12	13	17.86	18	17.93	17.85	-5	1,695	-0.29%
2022/09/08	36	17.88	66	17.87	18.00	-30	1,559	-1.92%
2022/09/07	73.3	17.24	42	17.18	17.90	31.3	1,181	2.65%
2022/09/06	12	16.69	47.6	16.59	16.75	-35.6	709	-5.01%
2022/09/02	3	15.45	0	0.00	15.45	3	508	0.59%
2022/09/01	6	15.45	0	0.00	15.40	6	507	1.18%
2022/08/26	2	15.75	0	0.00	15.70	2	502	0.40%
2022/08/25	8	15.75	0	0.00	15.80	8	495	1.61%
2022/08/19	3	15.75	3	15.80	15.80	0	478	0.00%
2022/08/18	1	15.70	0	0.00	15.70	1	472	0.21%
2022/08/17	0	0.00	0.1	15.50	15.60	-0.1	454	-0.02%
2022/08/11	5	14.90	0	0.00	14.95	5	384	1.30%
2022/08/05	0	0.00	2	14.85	14.80	-2	377	-0.53%
2022/07/28	0	0.00	5	14.80	14.90	-5	362	-1.38%
2022/07/21	0	0.00	1	14.65	14.75	-1	356	-0.28%
2022/07/19	0	0.00	2	14.80	14.80	-2	362	-0.55%
2022/07/01	0.1	14.55	0	0.00	13.90	0.1	396	0.03%
2022/06/30	1	14.55	0	0.00	14.65	1	385	0.26%
2022/06/29	2	14.80	0	0.00	14.80	2	382	0.52%
2022/06/20	0	0.00	18	14.72	14.65	-18	382	-4.71%
2022/06/17	1	15.10	0	0.00	15.20	1	378	0.26%
2022/06/16	7	15.44	0	0.00	15.30	7	379	1.84%
2022/06/15	1	15.75	0	0.00	15.55	1	380	0.26%
2022/06/14	0	0.00	1	15.50	15.50	-1	381	-0.26%
2022/06/10	1.1	15.87	0	0.00	16.00	1.1	382	0.30%
2022/06/09	0	0.00	2	15.85	16.00	-2	384	-0.52%
2022/06/08	1	15.85	0	0.00	15.80	1	383	0.26%
2022/06/07	1	15.75	0	0.00	15.75	1	387	0.26%
2022/06/06	10	15.78	0	0.00	15.80	10	388	2.57%
2022/06/02	2	15.75	0	0.00	15.70	2	397	0.50%
2022/05/30	0.1	15.60	0	0.00	15.50	0.1	406	0.02%
2022/05/24	4	15.36	0	0.00	15.35	4	424	0.94%
2022/05/12	0.1	14.75	0	0.00	14.65	0.1	466	0.02%
2022/05/11	0.1	15.20	4	15.05	15.10	-3.9	480	-0.82%
2022/05/09	6	15.25	0	0.00	15.15	6	506	1.18%
2022/05/06	0.1	15.45	0	0.00	15.50	0.1	503	0.02%
2022/05/04	3	15.63	0	0.00	15.60	3	515	0.58%
2022/05/03	1	15.60	0	0.00	15.75	1	521	0.19%
2022/04/22	3	16.15	1	16.20	16.25	2	532	0.38%
2022/04/21	0	0.00	5	16.30	16.30	-5	545	-0.92%
2022/04/15	3	15.80	0	0.00	15.75	3	556	0.54%
2022/04/13	0	16.05	0	0.00	15.95	0	581	0.00%
2022/04/11	3	15.85	1	15.80	15.80	2	630	0.32%
2022/04/08	0	0.00	1	16.10	16.15	-1	631	-0.16%
2022/04/07	1	16.40	0	0.00	16.00	1	635	0.16%
2022/04/06	3	15.75	0	0.00	15.75	3	718	0.42%
2022/03/31	5.1	15.90	0	0.00	15.90	5.1	737	0.69%
2022/03/30	5	16.10	0	0.00	16.00	5	749	0.67%
2022/03/24	8	16.10	0	0.00	16.05	8	754	1.06%
2022/03/23	4	16.20	0	0.00	16.25	4	756	0.53%
2022/03/18	0.1	16.30	0	0.00	15.95	0.1	793	0.01%
2022/03/16	4	15.78	0	0.00	15.90	4	803	0.50%
2022/03/15	4	15.80	0	0.00	15.80	4	823	0.49%
2022/03/14	4	16.00	0	0.00	16.05	4	828	0.48%
2022/03/08	0	0.00	1	16.00	15.55	-1	840	-0.12%
2022/03/07	2	16.00	0	0.00	16.05	2	836	0.24%
2022/02/24	1	16.50	0	0.00	16.30	1	853	0.12%
2022/02/23	1	16.85	0	0.00	16.90	1	852	0.12%
2022/02/22	0.1	16.80	0	0.00	16.85	0.1	863	0.01%
2022/02/14	0	0.00	1	16.80	16.90	-1	932	-0.11%
2022/02/10	1	16.95	0	0.00	16.80	1	909	0.11%
2022/01/21	3.1	16.16	0	0.00	16.10	3.1	896	0.35%
2022/01/14	0	0.00	5	16.10	16.10	-5	900	-0.56%
2022/01/10	0	0.00	4	16.75	16.80	-4	890	-0.45%
2022/01/04	0	0.00	3	17.30	17.40	-3	851	-0.35%
2022/01/03	0.1	16.95	0	0.00	16.95	0.1	823	0.01%
2021/12/29	5	17.58	0	0.00	17.15	5	826	0.60%
2021/12/27	1	17.30	1	17.20	17.35	0	738	0.00%
2021/12/24	0	0.00	1	17.25	17.15	-1	742	-0.13%
2021/12/21	1	16.75	0	0.00	16.80	1	742	0.13%
2021/12/16	2	17.30	2	17.20	17.15	0	744	0.00%
2021/11/29	0	0.00	10	15.90	16.30	-10	715	-1.40%
2021/11/26	2	17.00	6	16.55	16.50	-4	710	-0.56%
2021/11/25	1	16.90	0	0.00	16.90	1	705	0.14%
2021/11/24	0	0.00	0.1	16.95	16.90	-0.1	704	-0.01%
2021/11/18	5	17.37	2	17.35	17.15	3	702	0.43%
2021/11/17	4	17.04	2	17.05	17.00	2	686	0.29%
2021/11/16	10	17.05	10	17.00	16.70	0	666	0.00%
2021/11/10	1	16.35	0	0.00	16.35	1	680	0.15%
2021/11/02	1.2	16.21	0	0.00	16.20	1.2	840	0.14%
2021/10/25	0	0.00	1	15.75	15.85	-1	1,001	-0.10%
2021/10/18	10	15.40	0	0.00	15.35	10	1,294	0.77%
2021/10/14	5	14.85	0	0.00	15.05	5	1,373	0.36%
2021/10/07	0	0.00	2	15.35	15.35	-2	1,555	-0.13%
2021/10/06	10	15.34	0	0.00	14.90	10	1,700	0.59%
2021/10/05	10	14.90	0	0.00	15.05	10	1,837	0.54%
2021/10/04	2	15.20	0	0.00	14.90	2	1,898	0.11%
2021/09/22	3	15.95	0	0.00	16.00	3	2,243	0.13%
2021/09/16	3	16.05	0	0.00	16.15	3	2,315	0.13%
2021/09/15	7	16.09	0	0.00	16.05	7	2,371	0.30%
2021/08/31	0	0.00	1	17.20	17.35	-1	2,848	-0.04%
2021/08/27	0	0.00	2	17.10	17.15	-2	2,884	-0.07%
2021/08/24	0	0.00	1	16.80	16.80	-1	2,915	-0.03%
2021/08/23	1	16.85	0	0.00	16.85	1	2,924	0.03%
2021/08/19	17	16.38	0	0.00	16.35	17	2,936	0.58%
2021/08/17	2	16.55	0	0.00	16.15	2	2,941	0.07%
2021/08/16	11	16.54	2	16.55	16.50	9	2,939	0.31%
2021/08/11	30	17.39	0	0.00	17.25	30	2,930	1.02%
2021/08/10	23	17.61	0	0.00	17.50	23	2,947	0.78%
2021/08/09	2	18.15	1	18.20	18.05	1	2,958	0.03%
2021/08/06	15	18.88	0	0.00	18.75	15	2,951	0.51%
2021/08/05	1	19.25	0	0.00	19.25	1	2,943	0.03%
2021/07/30	21	18.86	0	0.00	18.85	21	2,998	0.70%
2021/07/26	2	20.70	1	20.70	20.70	1	3,114	0.03%
2021/07/21	1	19.80	5	19.18	19.15	-4	3,477	-0.12%
2021/07/20	2	19.90	0	0.00	19.90	2	3,496	0.06%
2021/07/19	10	20.35	0	0.00	20.35	10	3,555	0.28%
2021/07/16	3	20.10	0	0.00	20.10	3	3,887	0.08%
2021/07/14	4	20.43	0	0.00	20.45	4	4,053	0.10%
2021/07/13	4	20.43	0	0.00	19.95	4	4,109	0.10%
2021/07/12	0	0.00	13	20.13	20.30	-13	4,051	-0.32%
2021/07/09	2	19.50	2	19.73	19.55	0	3,959	0.00%
2021/07/08	3	19.45	0	0.00	19.85	3	3,978	0.08%
2021/07/06	10	20.05	100	19.58	19.65	-90	4,113	-2.19%
2021/07/05	105	19.90	2	19.88	19.95	103	4,146	2.48%	大買/鉅額交易
2021/07/01	0	0.00	1	18.90	18.85	-1	4,254	-0.02%
2021/06/30	0	0.00	1	19.10	19.25	-1	4,270	-0.02%
2021/06/28	3	19.30	13	19.52	19.30	-10	4,334	-0.23%
2021/06/24	1	19.60	2	19.53	19.60	-1	4,372	-0.02%
2021/06/23	6	19.98	12	19.88	19.95	-6	4,363	-0.14%
2021/06/22	1	19.60	1	19.20	19.10	0	4,258	0.00%
2021/06/21	13	18.72	0	0.00	19.55	13	4,263	0.30%
2021/06/18	0	0.00	1	18.90	18.90	-1	4,428	-0.02%
2021/06/17	0	0.00	5	18.22	18.30	-5	4,760	-0.11%
2021/06/16	2	18.00	0	0.00	18.00	2	5,225	0.04%
2021/06/11	5	17.93	0	0.00	17.85	5	5,529	0.09%
2021/06/09	0	0.00	1	17.75	17.70	-1	5,657	-0.02%
2021/06/07	0	0.00	1	17.30	17.70	-1	6,051	-0.02%
2021/05/26	5	16.70	2	16.80	17.00	3	6,147	0.05%
2021/05/25	0	0.00	10	16.83	16.75	-10	6,304	-0.16%
2021/05/17	0	0.00	8	14.82	14.45	-8	6,327	-0.13%
2021/05/14	11	15.72	0	0.00	15.70	11	6,299	0.17%
2021/05/13	1	15.15	1	15.85	15.85	0	6,295	0.00%
2021/05/12	0	0.00	1	15.50	15.75	-1	6,264	-0.02%
2021/05/11	2	17.30	2	17.50	17.05	0	6,198	0.00%
2021/05/10	6	18.63	5	18.31	18.20	1	6,170	0.02%
2021/05/06	1	18.05	0	0.00	17.80	1	6,212	0.02%
2021/05/05	1	18.00	0	0.00	18.00	1	6,214	0.02%
2021/05/04	0	0.00	10	17.55	18.10	-10	6,179	-0.16%
2021/04/29	11	20.80	4	20.96	20.50	7	5,987	0.12%
2021/04/27	0	0.00	10	20.80	21.00	-10	5,568	-0.18%
2021/04/26	1	20.75	0	0.00	20.40	1	5,476	0.02%
2021/04/23	1	20.50	11	20.51	20.70	-10	5,424	-0.18%
2021/04/22	29	22.09	25	21.74	21.00	4	5,370	0.07%
2021/04/21	1	20.65	35	20.69	21.10	-34	5,014	-0.68%
2021/04/20	0	20.75	36	20.88	20.60	-36	4,902	-0.73%
2021/04/19	7	20.44	1	20.50	20.55	6	4,803	0.12%
2021/04/16	6	20.37	7	20.26	20.20	-1	4,730	-0.02%
2021/04/14	1	19.60	17	19.50	19.10	-16	4,701	-0.34%
2021/04/12	15	20.58	0	0.00	20.25	15	4,840	0.31%
2021/04/09	2	19.90	1	19.85	19.95	1	4,755	0.02%
2021/04/08	8	20.06	9	20.16	20.00	-1	4,720	-0.02%
2021/04/07	7	19.72	1	19.85	20.15	6	4,651	0.13%
2021/04/01	3	18.90	6	19.00	19.15	-3	4,467	-0.07%
2021/03/31	10	19.00	0	0.00	18.85	10	4,447	0.22%
2021/03/26	0	0.00	31	18.98	19.05	-31	4,443	-0.70%
2021/03/25	3	19.35	6	19.40	18.90	-3	4,401	-0.07%
2021/03/24	4	19.50	3	19.38	19.15	1	4,309	0.02%
2021/03/23	26	20.10	48	20.09	19.45	-22	4,205	-0.52%
2021/03/22	27	20.93	8	21.06	20.75	19	3,963	0.48%
2021/03/19	29	20.10	34	20.37	21.15	-5	3,608	-0.14%
2021/03/18	13	19.62	31	19.57	19.25	-18	3,134	-0.57%
2021/03/17	87	19.47	30	19.56	19.55	57	3,085	1.85%
2021/03/16	5	18.75	51	18.67	18.65	-46	2,891	-1.59%
2021/03/15	3	18.95	4	18.99	19.05	-1	2,842	-0.04%
2021/03/12	128	19.23	33	19.15	18.95	95	2,795	3.40%	大買/
2021/03/11	0	0.00	3	18.15	18.40	-3	2,585	-0.12%
2021/03/05	1	17.90	0	0.00	17.70	1	2,574	0.04%
2021/02/25	1	18.00	2	17.90	17.75	-1	2,587	-0.04%
2021/02/22	0	0.00	3	17.67	17.80	-3	2,444	-0.12%
2021/02/19	1	17.50	2	17.45	17.55	-1	2,422	-0.04%
2021/02/18	1	17.10	0	0.00	17.20	1	2,416	0.04%
2021/02/05	0	0.00	4	16.61	16.55	-4	2,405	-0.17%
2021/02/04	4	16.45	0	0.00	16.50	4	2,409	0.17%
2021/02/03	0	0.00	1	16.25	16.25	-1	2,488	-0.04%
2021/01/29	10	16.28	0	0.00	16.20	10	2,481	0.40%
2021/01/28	12	16.93	2	17.25	16.70	10	2,482	0.40%
2021/01/27	2	16.40	0	0.00	17.90	2	2,459	0.08%
2021/01/26	2	16.40	0	0.00	16.30	2	2,436	0.08%
2021/01/22	5	16.40	1	16.40	16.35	4	2,459	0.16%
2021/01/15	0	0.00	1	17.20	17.10	-1	2,525	-0.04%
2021/01/13	3	17.40	0	0.00	17.35	3	2,567	0.12%
2021/01/06	20	19.25	2	18.78	19.00	18	3,299	0.55%
2021/01/04	0	0.00	1	18.40	18.50	-1	3,161	-0.03%
2020/12/31	0	0.00	1	18.05	18.50	-1	3,217	-0.03%
2020/12/28	0	0.00	1	17.95	18.05	-1	3,514	-0.03%
2020/12/25	0	0.00	1	17.65	17.60	-1	3,500	-0.03%
2020/12/24	0	0.00	4	17.98	17.95	-4	3,481	-0.11%
2020/12/16	0	0.00	1	17.10	17.10	-1	3,352	-0.03%
2020/12/15	1	16.70	0	0.00	16.70	1	3,340	0.03%
2020/12/10	1	17.85	0	0.00	17.70	1	3,330	0.03%
2020/12/09	5	18.35	0	0.00	18.30	5	3,297	0.15%
2020/12/07	3	18.65	0	0.00	18.70	3	3,305	0.09%
2020/12/02	2	18.20	0	0.00	18.20	2	3,210	0.06%
2020/11/30	0	0.00	2	18.65	18.40	-2	3,246	-0.06%
2020/11/27	0	0.00	1	18.60	18.55	-1	3,251	-0.03%
2020/11/26	0	0.00	2	18.50	18.75	-2	3,326	-0.06%
2020/11/25	1	18.20	0	0.00	18.10	1	3,314	0.03%
2020/11/23	2	18.05	0	0.00	18.10	2	3,336	0.06%
2020/11/18	0	0.00	1	17.35	17.35	-1	3,312	-0.03%
2020/11/13	0	0.00	30	17.43	17.55	-30	3,467	-0.87%
2020/11/12	32	17.83	0	0.00	17.50	32	3,513	0.91%
2020/11/09	0	0.00	4	17.75	17.65	-4	3,605	-0.11%
2020/11/06	4	17.38	0	0.00	17.35	4	3,617	0.11%
2020/11/05	0	0.00	3	17.40	17.45	-3	3,645	-0.08%
2020/11/02	2	17.28	0	0.00	17.20	2	3,760	0.05%
2020/10/30	0	0.00	4	18.00	17.65	-4	3,788	-0.11%
2020/10/29	1	17.70	0	0.00	17.85	1	3,819	0.03%
2020/10/28	1	18.35	3	18.28	18.20	-2	3,899	-0.05%
2020/10/26	1	18.60	4	18.60	18.55	-3	3,984	-0.08%
2020/10/23	3	19.45	0	0.00	18.95	3	4,222	0.07%
2020/10/22	0	0.00	1	18.95	19.30	-1	4,382	-0.02%
2020/10/21	2	19.30	0	0.00	19.15	2	4,385	0.05%
2020/10/20	11	19.30	1	19.40	19.00	10	4,356	0.23%
2020/10/19	2	18.85	2	18.90	19.45	0	4,317	0.00%
2020/10/16	8	19.40	1	19.10	18.80	7	4,208	0.17%
2020/10/15	13	19.96	18	19.85	19.10	-5	4,026	-0.12%
2020/10/14	4	19.08	0	0.00	19.00	4	3,739	0.11%
2020/10/13	3	17.80	1	17.85	18.95	2	3,634	0.06%
2020/10/08	1	18.20	0	0.00	18.10	1	3,520	0.03%
2020/10/07	0	0.00	8	17.84	18.20	-8	3,418	-0.23%
2020/09/24	0	0.00	2	16.70	16.70	-2	3,141	-0.06%
2020/09/17	1	16.80	2	16.90	16.80	-1	3,225	-0.03%
2020/09/11	1	16.10	0	0.00	16.15	1	3,236	0.03%
2020/09/10	2	16.95	0	0.00	16.75	2	3,199	0.06%
2020/09/08	6	16.95	0	0.00	16.85	6	3,182	0.19%
2020/09/07	1	17.00	0	0.00	17.00	1	3,188	0.03%
2020/09/04	2	16.80	0	0.00	16.80	2	3,187	0.06%
2020/09/03	1	16.95	2	17.08	17.15	-1	3,416	-0.03%
2020/09/02	1	16.85	0	0.00	16.85	1	3,373	0.03%
2020/08/31	1	17.05	1	17.20	17.20	0	3,295	0.00%
2020/08/28	0	0.00	3	17.02	16.75	-3	3,238	-0.09%
2020/08/27	1	16.35	3	16.57	16.50	-2	3,201	-0.06%
2020/08/26	2	16.50	3	16.38	16.25	-1	3,167	-0.03%
2020/08/25	0	0.00	8	16.28	16.30	-8	3,148	-0.25%
2020/08/24	2	16.00	0	0.00	16.05	2	3,145	0.06%
2020/08/21	16	16.08	2	16.03	16.00	14	3,234	0.43%
2020/08/20	5	16.15	10	15.85	16.10	-5	3,219	-0.16%
2020/08/19	1	16.25	0	0.00	16.20	1	3,110	0.03%
2020/08/18	0	0.00	7	16.80	16.65	-7	3,070	-0.23%
2020/08/17	7	17.22	30	16.86	16.90	-23	3,026	-0.76%
2020/08/13	0	0.00	1	16.00	15.90	-1	2,832	-0.04%
2020/08/12	1	15.95	18	15.72	16.35	-17	2,815	-0.60%
2020/08/11	1	15.80	0	0.00	15.75	1	2,784	0.04%
2020/08/10	9	16.03	1	16.40	16.00	8	2,755	0.29%
2020/08/07	1	16.60	1	16.65	16.55	0	2,711	0.00%
2020/08/06	1	15.80	0	0.00	15.70	1	2,595	0.04%
2020/08/05	4	16.00	2	15.75	16.00	2	2,570	0.08%
2020/08/04	9	16.21	8	16.29	16.10	1	2,546	0.04%
2020/08/03	6	16.38	3	16.40	16.30	3	2,499	0.12%
2020/07/31	3	15.57	1	15.80	15.70	2	2,407	0.08%
2020/07/30	4	15.03	0	0.00	15.65	4	2,356	0.17%
2020/07/29	5	15.43	0	0.00	14.85	5	2,288	0.22%
2020/07/28	0	0.00	20	15.39	15.50	-20	2,037	-0.98%
2020/07/27	3	14.65	0	0.00	14.10	3	1,940	0.15%
2020/07/24	0	0.00	1	14.80	14.35	-1	1,926	-0.05%
2020/07/23	0	0.00	1	14.55	14.50	-1	1,900	-0.05%
2020/07/21	4	14.30	1	14.35	14.65	3	1,866	0.16%
2020/07/20	3	14.15	2	14.25	14.60	1	1,798	0.06%
2020/07/07	2	14.35	3	14.20	13.95	-1	1,769	-0.06%
2020/07/06	0	0.00	2	14.13	14.20	-2	1,748	-0.11%
2020/07/02	3	13.80	0	0.00	13.80	3	1,784	0.17%
2020/07/01	14	13.98	15	13.82	13.70	-1	1,775	-0.06%
2020/06/30	6	13.73	4	13.70	13.55	2	1,715	0.12%
2020/06/19	0	0.00	2	13.65	13.20	-2	1,712	-0.12%
2020/06/17	2	13.00	0	0.00	13.00	2	1,686	0.12%
2020/06/12	0	0.00	23	12.82	13.05	-23	1,762	-1.31%
2020/06/11	1	13.65	0	0.00	13.30	1	1,778	0.06%
2020/06/10	6	13.99	1	14.00	14.00	5	1,754	0.28%
2020/06/05	0	0.00	3	13.60	13.45	-3	1,570	-0.19%
2020/05/29	5	12.95	0	0.00	13.20	5	1,554	0.32%
2020/05/28	0	0.00	6	13.60	13.20	-6	1,539	-0.39%
2020/05/27	0	0.00	3	12.95	13.05	-3	1,450	-0.21%
2020/05/26	0	0.00	3	12.75	12.70	-3	1,442	-0.21%
2020/05/22	3	12.80	2	13.03	12.75	1	1,440	0.07%
2020/05/18	3	12.45	0	0.00	12.55	3	1,420	0.21%
2020/05/15	1	12.60	0	0.00	12.40	1	1,422	0.07%
2020/05/14	1	12.75	0	0.00	12.60	1	1,412	0.07%
2020/05/07	3	12.97	0	0.00	13.00	3	1,375	0.22%
2020/05/06	3	12.82	10	12.85	12.90	-7	1,375	-0.51%
2020/05/05	1	12.85	0	0.00	12.85	1	1,374	0.07%
2020/05/04	3	12.95	0	0.00	12.90	3	1,374	0.22%
2020/04/30	36	13.50	30	13.45	13.45	6	1,429	0.42%
2020/04/29	1	13.25	5	13.30	13.20	-4	1,344	-0.30%
2020/04/27	2	13.03	0	0.00	13.05	2	1,362	0.15%
2020/04/20	5	13.20	0	0.00	13.15	5	1,344	0.37%
2020/04/17	3	13.60	0	0.00	13.30	3	1,357	0.22%
2020/04/16	2	13.00	0	0.00	13.15	2	1,295	0.15%
2020/04/15	0	0.00	3	12.93	12.80	-3	1,287	-0.23%
2020/04/14	4	12.78	1	12.75	12.80	3	1,268	0.24%
2020/04/10	2	12.23	0	0.00	12.20	2	1,244	0.16%
2020/04/07	2	11.60	7	11.88	12.10	-5	1,211	-0.41%
2020/03/30	0	0.00	5	10.85	11.00	-5	1,169	-0.43%
2020/03/27	5	10.85	0	0.00	10.80	5	1,164	0.43%
2020/03/26	2	10.20	0	0.00	10.55	2	1,144	0.17%
2020/03/20	5	10.01	0	0.00	9.95	5	1,103	0.45%
2020/03/19	2	9.50	0	0.00	9.50	2	1,053	0.19%
2020/03/18	0	0.00	10	10.35	10.55	-10	1,034	-0.97%
2020/03/17	0	0.00	16	9.77	10.15	-16	1,024	-1.56%
2020/03/16	3	10.70	7	10.13	10.05	-4	992	-0.40%
2020/03/13	1	11.10	10	11.00	11.10	-9	968	-0.93%
2020/03/12	1	12.20	10	12.20	12.20	-9	907	-0.99%
2020/03/11	0	0.00	2	13.85	13.45	-2	870	-0.23%
2020/03/10	2	13.60	2	13.45	13.60	0	877	0.00%
2020/03/09	1	14.20	0	0.00	13.80	1	865	0.12%
2020/03/05	20	14.65	0	0.00	14.70	20	874	2.29%
2020/03/04	2	14.40	0	0.00	14.35	2	889	0.22%
2020/02/24	12	15.07	0	0.00	15.05	12	931	1.29%
2020/02/10	0	0.00	2	14.90	14.80	-2	976	-0.20%
2020/02/07	7	15.14	0	0.00	15.10	7	1,001	0.70%
2020/02/06	8	15.45	0	0.00	15.45	8	1,008	0.79%
2020/01/30	7	16.01	1	15.95	15.90	6	1,123	0.53%
2020/01/14	7	17.34	0	0.00	17.30	7	1,398	0.50%
2020/01/13	4	17.00	0	0.00	17.45	4	1,391	0.29%
2020/01/10	6	16.82	7	16.85	16.90	-1	1,381	-0.07%
2020/01/09	0	0.00	3	16.80	16.70	-3	1,361	-0.22%
2020/01/08	2	16.33	0	0.00	16.40	2	1,367	0.15%
2020/01/06	3	16.65	0	0.00	16.55	3	1,408	0.21%
2020/01/03	8	16.65	21	16.92	16.90	-13	1,409	-0.92%
2019/12/23	3	16.25	0	0.00	16.35	3	1,709	0.18%
2019/12/20	7	16.53	0	0.00	16.35	7	1,749	0.40%
2019/12/19	10	16.55	0	0.00	16.60	10	1,773	0.56%
2019/12/18	2	16.85	10	16.95	16.70	-8	1,772	-0.45%
2019/12/16	2	16.50	0	0.00	16.65	2	1,762	0.11%
2019/12/13	6	16.50	12	16.45	16.35	-6	1,763	-0.34%
2019/12/10	2	16.85	0	0.00	16.85	2	1,748	0.11%
2019/12/05	3	16.63	0	0.00	16.65	3	1,748	0.17%
2019/12/04	2	16.55	2	16.55	16.55	0	1,748	0.00%
2019/12/02	2	16.90	0	0.00	16.85	2	1,768	0.11%
2019/11/29	0	0.00	4	17.58	17.50	-4	1,755	-0.23%
2019/11/25	1	17.30	8	17.55	17.65	-7	1,834	-0.38%
2019/11/18	1	16.95	0	0.00	17.00	1	1,821	0.05%
2019/11/14	3	16.85	0	0.00	16.70	3	1,814	0.17%
2019/11/11	0	0.00	1	16.80	16.65	-1	1,817	-0.06%
2019/11/08	3	17.13	0	0.00	17.30	3	1,794	0.17%
2019/11/06	2	17.10	2	17.10	17.10	0	1,773	0.00%
2019/11/05	4	17.41	0	0.00	17.45	4	1,742	0.23%
2019/11/04	1	17.70	0	0.00	17.65	1	1,733	0.06%
2019/11/01	0	0.00	15	18.00	18.05	-15	1,712	-0.88%
2019/10/31	0	0.00	1	17.55	17.65	-1	1,695	-0.06%
2019/10/30	2	18.15	2	18.10	18.15	0	1,652	0.00%
2019/10/29	11	18.39	4	18.23	18.20	7	1,623	0.43%
2019/10/28	3	18.37	10	17.85	19.00	-7	1,527	-0.46%
2019/10/25	0	0.00	25	17.82	17.75	-25	1,437	-1.74%
2019/10/24	0	0.00	2	17.70	17.70	-2	1,426	-0.14%
2019/10/23	13	17.84	1	17.85	18.00	12	1,397	0.86%
2019/10/22	0	0.00	5	17.15	17.15	-5	1,281	-0.39%
2019/10/14	2	17.45	0	0.00	17.45	2	1,263	0.16%
2019/10/08	1	17.20	0	0.00	17.05	1	1,285	0.08%
2019/10/07	1	17.10	0	0.00	17.00	1	1,385	0.07%
2019/10/04	10	17.00	0	0.00	16.90	10	1,365	0.73%
2019/10/02	2	17.15	0	0.00	17.35	2	1,327	0.15%
2019/09/27	15	17.87	2	17.24	16.85	13	1,245	1.04%
2019/09/25	0	0.00	1	17.05	16.85	-1	1,053	-0.09%
2019/09/24	1	17.00	1	16.70	16.60	0	1,006	0.00%
2019/09/18	1	16.20	10	16.20	16.25	-9	957	-0.94%
2019/09/17	0	0.00	1	16.30	16.30	-1	951	-0.11%
2019/09/10	5	16.60	0	0.00	16.65	5	940	0.53%
2019/09/09	0	0.00	2	16.90	16.85	-2	933	-0.21%
2019/09/06	10	16.90	0	0.00	16.80	10	927	1.08%
2019/09/04	0	0.00	4	16.85	16.80	-4	889	-0.45%
2019/08/30	2	17.18	3	16.95	16.45	-1	835	-0.12%
2019/08/29	1	16.20	1	16.05	16.05	0	750	0.00%
2019/08/28	0	0.00	7	16.25	16.05	-7	728	-0.96%
2019/08/27	0	0.00	1	16.20	16.20	-1	719	-0.14%
2019/08/26	0	0.00	2	16.10	16.10	-2	714	-0.28%
2019/08/23	0	0.00	3	16.38	16.45	-3	708	-0.42%
2019/08/22	4	16.40	0	0.00	16.40	4	706	0.57%
2019/08/21	4	16.35	4	16.30	16.30	0	699	0.00%
2019/08/16	0	0.00	2	16.15	16.05	-2	693	-0.29%
2019/08/15	0	0.00	4	15.81	16.20	-4	695	-0.58%
2019/08/06	1	14.60	0	0.00	15.20	1	724	0.14%
2019/08/05	5	15.38	0	0.00	15.25	5	762	0.66%
2019/07/31	0	0.00	1	16.20	16.25	-1	763	-0.13%
2019/07/29	1	16.45	0	0.00	16.45	1	801	0.12%
2019/07/26	0	0.00	4	16.51	16.70	-4	793	-0.50%
2019/07/25	2	16.25	0	0.00	16.25	2	824	0.24%
2019/07/18	0	0.00	2	16.00	16.15	-2	1,052	-0.19%
2019/07/16	0	0.00	2	16.50	16.50	-2	1,068	-0.19%
2019/07/15	2	16.40	0	0.00	16.45	2	1,079	0.19%
2019/07/12	0	0.00	3	16.32	16.35	-3	1,094	-0.27%
2019/07/11	4	15.96	12	16.23	16.65	-8	1,094	-0.73%
2019/07/10	0	0.00	4	14.93	15.15	-4	1,040	-0.38%
2019/07/09	0	0.00	1	15.05	15.05	-1	1,057	-0.09%
2019/07/08	3	15.35	0	0.00	15.20	3	1,066	0.28%
2019/07/02	2	15.05	0	0.00	15.20	2	1,150	0.17%
2019/06/26	0	0.00	1	14.70	14.75	-1	1,488	-0.07%
2019/06/25	1	14.90	0	0.00	14.70	1	1,575	0.06%
2019/06/24	1	14.90	29	14.92	15.00	-28	1,594	-1.76%
2019/06/20	0	0.00	2	14.90	14.90	-2	1,631	-0.12%
2019/06/19	2	14.65	0	0.00	14.75	2	1,639	0.12%
2019/06/17	2	14.60	0	0.00	14.65	2	1,661	0.12%
2019/06/03	2	14.25	0	0.00	14.40	2	1,779	0.11%
2019/05/29	1	14.20	0	0.00	14.30	1	1,799	0.06%
2019/05/17	3	14.57	0	0.00	14.50	3	2,032	0.15%
2019/05/16	6	14.88	0	0.00	14.80	6	2,024	0.30%
2019/05/14	3	14.37	3	14.90	14.95	0	2,032	0.00%
2019/05/13	2	14.95	0	0.00	14.95	2	2,026	0.10%
2019/05/09	0	0.00	14	16.00	16.00	-14	1,974	-0.71%
2019/05/03	2	17.15	0	0.00	17.20	2	1,925	0.10%
2019/04/30	1	17.25	0	0.00	17.25	1	1,862	0.05%
2019/04/29	1	17.00	0	0.00	17.15	1	1,842	0.05%
2019/04/26	38	17.37	26	17.25	17.00	12	1,797	0.67%
2019/04/24	0	0.00	10	16.40	16.30	-10	1,589	-0.63%
2019/04/22	1	16.80	0	0.00	16.70	1	1,564	0.06%
2019/04/16	10	16.15	8	16.30	16.55	2	1,475	0.14%
2019/04/09	2	16.00	5	16.00	15.70	-3	1,385	-0.22%
2019/04/08	5	15.79	1	15.75	15.90	4	1,343	0.30%
2019/04/03	3	15.85	10	15.90	15.80	-7	1,316	-0.53%
2019/04/02	2	15.85	5	15.90	15.90	-3	1,291	-0.23%
2019/04/01	6	15.65	11	15.60	15.50	-5	1,253	-0.40%
2019/03/29	51	15.86	44	15.89	15.80	7	1,207	0.58%
2019/03/28	28	15.34	7	15.36	15.40	21	975	2.15%
2019/03/27	11	14.70	0	0.00	14.65	11	892	1.23%
2019/03/26	2	14.38	0	0.00	14.65	2	873	0.23%
2019/03/22	2	14.40	0	0.00	14.60	2	846	0.24%
2019/03/21	2	14.43	6	14.49	14.50	-4	840	-0.48%
2019/03/18	5	14.35	0	0.00	14.45	5	822	0.61%
2019/03/13	5	13.85	1	14.20	14.20	4	773	0.52%
2019/03/12	1	14.05	0	0.00	13.90	1	758	0.13%
2019/03/11	1	13.85	0	0.00	13.85	1	778	0.13%
2019/03/08	0	0.00	1	13.90	13.90	-1	783	-0.13%
2019/03/07	3	14.28	0	0.00	14.05	3	782	0.38%
2019/02/22	0	0.00	1	14.55	14.55	-1	762	-0.13%
2019/02/21	4	14.66	3	14.65	14.70	1	761	0.13%
2019/02/20	10	15.28	14	15.08	15.05	-4	735	-0.54%
2019/02/19	12	14.73	1	14.80	14.95	11	608	1.81%
2019/02/18	5	14.24	0	0.00	14.15	5	534	0.94%
2019/02/12	3	13.68	0	0.00	13.80	3	524	0.57%
2019/01/14	1	13.10	0	0.00	13.15	1	572	0.17%
2018/12/26	2	13.05	0	0.00	12.85	2	654	0.31%
2018/12/25	1	12.90	0	0.00	12.95	1	668	0.15%
2018/12/24	2	13.28	0	0.00	13.15	2	693	0.29%
2018/12/11	1	14.35	0	0.00	14.40	1	697	0.14%
2018/12/07	1	14.45	0	0.00	14.55	1	714	0.14%
2018/11/27	1	14.30	0	0.00	14.50	1	887	0.11%
2018/11/16	10	14.65	0	0.00	14.55	10	918	1.09%
2018/10/30	1	12.95	1	12.95	13.00	0	998	0.00%
2018/10/16	1	13.85	0	0.00	13.70	1	1,132	0.09%
2018/10/09	1	15.15	2	15.15	15.00	-1	1,135	-0.09%
2018/10/08	0	0.00	2	15.85	15.85	-2	1,161	-0.17%
2018/09/17	2	16.45	0	0.00	16.50	2	2,101	0.10%
2018/09/06	2	16.95	0	0.00	17.10	2	2,773	0.07%
2018/09/05	0	0.00	3	17.75	17.30	-3	2,891	-0.10%
2018/09/04	3	18.30	6	18.15	17.90	-3	2,932	-0.10%
2018/09/03	2	17.40	0	0.00	17.55	2	2,888	0.07%
2018/08/31	4	17.30	1	17.30	17.30	3	3,321	0.09%
2018/08/17	1	16.05	4	16.20	16.05	-3	5,070	-0.06%
2018/08/13	0	0.00	3	15.90	15.70	-3	5,044	-0.06%
2018/07/31	0.1	16.80	0	0.00	16.60	0.1	5,003	0.00%
2018/07/30	1	17.00	0	0.00	17.00	1	4,955	0.02%
2018/07/27	0	0.00	1	17.00	16.90	-1	4,944	-0.02%
2018/07/26	1	17.15	0	0.00	17.00	1	4,939	0.02%
2018/07/13	3	18.28	6	17.63	17.45	-3	4,860	-0.06%
2018/07/12	1	17.60	1	17.45	17.40	0	4,722	0.00%
2018/07/11	0	0.00	1	17.15	17.05	-1	4,665	-0.02%
2018/07/10	1	17.00	1	16.70	16.70	0	4,632	0.00%
2018/07/09	1	16.45	0	0.00	16.30	1	4,593	0.02%
2018/07/05	1	16.60	0	0.00	16.15	1	4,419	0.02%
2018/07/04	3	16.33	0	0.00	16.40	3	4,385	0.07%
2018/07/02	1	16.70	0	0.00	16.70	1	4,178	0.02%
2018/06/28	14	19.36	14	19.42	18.55	0	4,151	0.00%
2018/06/27	1	20.20	0	0.00	19.70	1	4,062	0.02%
2018/06/26	20	20.29	30	20.28	19.80	-10	4,032	-0.25%
2018/06/25	0	0.00	1	21.80	20.30	-1	3,948	-0.03%
2018/06/21	5	22.15	43	21.95	22.00	-38	3,799	-1.00%
2018/06/19	0	0.00	1	21.35	21.35	-1	3,653	-0.03%
2018/06/15	3	22.55	2	22.20	21.95	1	3,600	0.03%
2018/06/13	2	23.05	10	23.20	22.50	-8	3,474	-0.23%
2018/06/12	3	22.00	1	21.55	21.90	2	3,191	0.06%
2018/06/11	10	21.55	19	21.80	21.50	-9	3,069	-0.29%
2018/06/07	24	22.67	17	22.50	22.40	7	2,933	0.24%
2018/06/06	25	21.92	11	22.34	22.40	14	2,543	0.55%
2018/06/05	3	20.67	13	20.61	20.40	-10	2,171	-0.46%
2018/06/01	0	0.00	4	20.84	20.85	-4	2,076	-0.19%
2018/05/30	16	20.97	2	20.95	21.05	14	1,945	0.72%
2018/05/29	14	22.11	9	21.79	21.20	5	1,859	0.27%
2018/05/28	16	21.37	106	20.95	21.50	-90	1,643	-5.48%	大賣/
2018/05/25	4	19.30	4	19.60	19.80	0	1,344	0.00%
2018/05/24	101	18.03	13	18.60	18.95	88	1,103	7.98%	大買/
2018/05/22	0	0.00	3	17.10	17.10	-3	951	-0.32%
2018/05/21	0	0.00	1	17.10	17.00	-1	952	-0.10%
2018/05/16	0	0.00	4	16.41	16.40	-4	933	-0.43%
2018/05/10	0	0.00	3	16.60	16.70	-3	1,046	-0.29%
2018/04/27	0	0.00	3	15.70	15.90	-3	1,109	-0.27%
2018/04/25	0	0.00	117	16.10	16.15	-117	1,102	-10.61%	大賣/鉅額交易
2018/04/24	0	0.00	1	15.80	16.15	-1	1,091	-0.09%
2018/04/18	1	16.10	0	0.00	16.10	1	1,020	0.10%
2018/04/16	3	16.10	1	16.20	16.15	2	1,018	0.20%
2018/04/12	1	16.75	0	0.00	16.75	1	1,047	0.10%
2018/04/03	0	0.00	1	17.20	17.00	-1	1,055	-0.09%
2018/03/30	0	0.00	2	16.80	16.70	-2	1,081	-0.18%
2018/03/29	1	16.60	0	0.00	16.75	1	1,087	0.09%
2018/03/26	0	0.00	5	16.55	16.60	-5	1,116	-0.45%
2018/03/19	0	0.00	1	18.00	17.80	-1	1,128	-0.09%
2018/03/16	2	17.70	0	0.00	17.65	2	1,113	0.18%
2018/03/14	3	17.60	0	0.00	17.70	3	1,106	0.27%
2018/03/13	2	17.33	0	0.00	17.60	2	1,101	0.18%
2018/03/09	1	17.45	1	17.50	17.55	0	1,046	0.00%
2018/03/07	0	0.00	3	17.30	17.20	-3	1,015	-0.30%
2018/03/06	0	0.00	5	16.70	17.15	-5	1,008	-0.50%
2018/03/05	8	16.37	13	16.61	16.30	-5	995	-0.50%
2018/03/02	5	16.80	0	0.00	16.75	5	993	0.50%
2018/03/01	1	17.30	0	0.00	17.35	1	981	0.10%
2018/02/27	0	0.00	104	16.95	17.15	-104	959	-10.84%	大賣/鉅額交易
2018/02/26	0	0.00	3	16.85	16.75	-3	936	-0.32%
2018/02/23	0	0.00	47	16.84	16.75	-47	962	-4.88%
2018/02/22	0	0.00	16	16.58	16.70	-16	954	-1.68%
2018/02/21	1	16.00	4	16.20	16.20	-3	939	-0.32%
2018/02/12	3	15.62	0	0.00	15.60	3	941	0.32%
2018/02/06	31	15.85	3	16.17	15.50	28	961	2.91%
2018/02/05	5	16.35	7	16.64	16.75	-2	938	-0.21%
2018/02/02	16	17.02	10	17.05	16.90	6	934	0.64%
2018/02/01	0	0.00	4	16.50	16.60	-4	877	-0.46%
2018/01/30	0	0.00	5	16.60	16.60	-5	896	-0.56%
2018/01/29	15	16.87	5	16.90	16.80	10	925	1.08%
2018/01/24	10	16.30	0	0.00	16.25	10	914	1.09%
2018/01/19	10	16.25	0	0.00	16.10	10	1,113	0.90%
2018/01/17	0	0.00	3	16.20	16.40	-3	1,146	-0.26%
2018/01/11	0	0.00	3	16.25	16.20	-3	1,221	-0.25%
2018/01/05	0	0.00	2	16.95	16.90	-2	1,308	-0.15%