毅嘉 (2402)-群益金鼎-館前券商分點個股進出

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
33.95
漲跌
▲0.55
漲幅
+1.65%
成交量
2,408張
產業
上市電子零組件類股
322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

毅嘉 (2402)籌碼相關－群益金鼎-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

群益金鼎-館前券商分點個股進出
群益金鼎-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
2024/05/20	0	0.00	8	33.58	33.95	-8	4,647	-0.17%
2024/05/16	1	32.80	0	0.00	32.95	1	4,746	0.02%
2024/05/14	2	32.80	0	0.00	33.10	2	4,869	0.04%
2024/05/10	1	33.60	0	0.00	33.80	1	4,982	0.02%
2024/05/09	4	33.98	0	0.00	33.80	4	4,961	0.08%
2024/05/08	0	0.00	2	34.70	34.65	-2	4,922	-0.04%
2024/05/02	0	0.00	0	33.68	33.50	0	4,872	0.00%
2024/04/30	2	33.35	2.1	33.21	33.20	-0.1	4,852	0.00%
2024/04/29	0	32.60	0	0.00	32.40	0	4,831	0.00%
2024/04/26	0.1	32.40	0.1	32.20	32.10	-0.1	4,827	0.00%
2024/04/23	2	31.85	0	0.00	31.90	2	4,825	0.04%
2024/04/22	0	32.95	6.2	32.56	31.85	-6.2	4,827	-0.13%
2024/04/19	9	32.99	1	33.95	32.90	8	4,760	0.17%
2024/04/18	1	33.50	1	33.80	33.80	0	4,644	0.00%
2024/04/17	0	33.93	4	33.95	33.70	-4	4,647	-0.09%
2024/04/16	8	33.78	4	33.91	33.90	4	4,692	0.09%
2024/04/15	2	34.80	8	35.00	34.85	-6	4,585	-0.13%
2024/04/12	2	35.25	0.2	35.25	35.05	1.8	4,552	0.04%
2024/04/11	1	35.05	5	35.20	34.80	-4	4,591	-0.09%
2024/04/10	1	35.40	0	0.00	35.00	1	4,600	0.02%
2024/04/09	19	36.31	9	35.94	35.45	10	4,557	0.22%
2024/04/08	25	36.11	24	36.33	36.35	1	4,245	0.02%
2024/04/03	0	0.00	2	35.85	35.65	-2	4,116	-0.05%
2024/04/02	44	35.69	43	36.09	35.60	1	4,039	0.02%
2024/04/01	1.1	35.95	3	35.95	35.95	-1.9	3,891	-0.05%
2024/03/29	11	35.02	4	34.63	35.15	7	4,142	0.17%
2024/03/28	0.1	34.88	0	0.00	34.95	0.1	4,241	0.00%
2024/03/27	0	33.55	0	0.00	33.60	0	4,325	0.00%
2024/03/25	0	34.23	0	0.00	34.20	0	4,338	0.00%
2024/03/21	0	33.95	2	33.95	33.90	-2	4,570	-0.04%
2024/03/20	0	0.00	1	33.25	33.90	-1	4,734	-0.02%
2024/03/18	0	0.00	1.2	33.22	33.45	-1.2	5,337	-0.02%
2024/03/15	0	0.00	8	33.35	33.30	-8	6,059	-0.13%
2024/03/14	1	33.65	1	33.55	33.50	0	6,620	0.00%
2024/03/13	1	34.00	0	0.00	33.80	1	6,707	0.01%
2024/03/12	0.1	34.65	0	0.00	34.50	0.1	6,883	0.00%
2024/03/11	0	0.00	2	33.75	33.70	-2	7,008	-0.03%
2024/03/08	0	0.00	1.1	34.31	33.70	-1.1	7,041	-0.02%
2024/03/07	1	34.85	0	0.00	34.25	1	7,065	0.01%
2024/03/04	2	35.70	0.1	35.80	35.40	1.9	7,491	0.02%
2024/03/01	1	34.30	0	34.60	34.10	1	7,620	0.01%
2024/02/27	2	35.80	9	36.14	35.10	-7	7,625	-0.09%
2024/02/23	1	34.90	0	0.00	34.60	1	7,567	0.01%
2024/02/22	1	35.40	1	36.09	35.30	0	7,786	0.00%
2024/02/21	7	35.49	3	35.60	35.10	4	8,184	0.05%
2024/02/20	2	35.40	3	35.45	35.30	-1	8,822	-0.01%
2024/02/19	0	0.00	1.1	35.41	35.65	-1.1	9,151	-0.01%
2024/02/16	2	35.35	4	35.55	35.80	-2	9,285	-0.02%
2024/02/15	0	0.00	3	34.60	34.50	-3	9,842	-0.03%
2024/02/05	0.1	34.20	0	0.00	34.00	0.1	10,386	0.00%
2024/02/02	3.1	34.36	1	34.55	34.40	2.1	10,466	0.02%
2024/02/01	0.1	34.20	0	0.00	33.75	0.1	10,374	0.00%
2024/01/31	2.1	34.05	0	0.00	34.00	2.1	10,404	0.02%
2024/01/30	2	34.30	1	34.35	34.30	1	10,438	0.01%
2024/01/29	1	33.60	2	34.33	34.60	-1	10,443	-0.01%
2024/01/26	0	34.00	0.1	33.60	33.45	-0.1	10,454	0.00%
2024/01/25	5.1	34.20	0	0.00	33.85	5.1	10,509	0.05%
2024/01/24	0	0.00	0.1	34.56	34.20	-0.1	10,554	0.00%
2024/01/22	0	0.00	0	34.00	34.05	0	10,641	0.00%
2024/01/18	0	0.00	1	33.25	32.85	-1	10,777	-0.01%
2024/01/16	1	34.05	0	34.00	33.95	1	10,913	0.01%
2024/01/15	0	0.00	2	33.78	33.95	-2	11,261	-0.02%
2024/01/09	1	34.15	0.2	34.25	34.20	0.9	11,610	0.01%
2024/01/08	2	35.25	0	0.00	35.05	2	11,579	0.02%
2024/01/05	2	35.78	2	35.65	35.45	0	11,684	0.00%
2024/01/03	0	0.00	3	35.33	35.35	-3	11,787	-0.03%
2024/01/02	3	35.80	3	35.73	35.70	0	11,826	0.00%
2023/12/28	3	36.10	4	36.04	35.70	-1	11,911	-0.01%
2023/12/27	2	35.98	0	0.00	35.95	2	12,140	0.02%
2023/12/26	10.1	36.82	8	36.94	36.30	2.1	12,336	0.02%
2023/12/25	15	36.75	14.1	36.70	36.25	0.9	12,057	0.01%
2023/12/22	4	36.13	4.1	36.08	35.70	-0.1	11,921	0.00%
2023/12/21	0	35.05	0	0.00	34.75	0	11,818	0.00%
2023/12/20	1	35.45	2.1	35.35	35.20	-1.1	11,894	-0.01%
2023/12/19	0	0.00	2	35.45	35.05	-2	11,985	-0.02%
2023/12/18	5	36.68	5	36.96	36.40	0	11,987	0.00%
2023/12/15	3	37.05	8	37.16	36.60	-5	12,010	-0.04%
2023/12/14	9	37.41	5.1	37.22	37.40	4	12,048	0.03%
2023/12/13	7.3	37.22	2	36.78	36.20	5.3	11,857	0.04%
2023/12/12	31	37.59	17	37.73	37.25	14	11,840	0.12%
2023/12/11	10	37.49	15	37.50	36.80	-5	11,383	-0.04%
2023/12/07	0	0.00	6.1	36.39	35.70	-6.1	11,208	-0.05%
2023/12/06	9	36.23	6.1	36.27	36.25	2.9	11,327	0.03%
2023/12/05	1	35.10	1	34.85	34.85	0	11,773	0.00%
2023/12/04	6	35.82	14	36.03	35.30	-8	12,046	-0.07%
2023/12/01	15	36.48	5	36.82	36.45	10	12,302	0.08%
2023/11/30	0.2	35.35	0.1	35.43	35.85	0.1	12,638	0.00%
2023/11/29	4	36.18	0	36.00	35.60	4	14,290	0.03%
2023/11/28	3	35.80	0	0.00	36.10	3	16,522	0.02%
2023/11/27	0	0.00	6	34.95	34.55	-6	18,845	-0.03%
2023/11/22	2	36.35	0	0.00	36.15	2	20,293	0.01%
2023/11/21	34.2	36.90	35	36.50	36.35	-0.8	20,368	0.00%
2023/11/20	33	36.11	31	36.75	36.60	2	20,319	0.01%
2023/11/17	27	36.21	17.1	36.08	36.00	9.9	20,059	0.05%
2023/11/16	12	35.10	12	35.19	34.70	0	19,517	0.00%
2023/11/15	1.1	34.95	4.1	34.44	33.95	-3	19,319	-0.02%
2023/11/14	24	34.48	19	34.48	34.50	5	19,673	0.03%
2023/11/13	6.1	34.34	6	35.35	35.45	0.1	19,395	0.00%
2023/11/10	4	32.59	10	32.30	32.50	-6	19,237	-0.03%
2023/11/02	0	0.00	5	32.55	32.85	-5	20,519	-0.02%
2023/11/01	4	32.35	5	32.60	32.55	-1	20,707	0.00%
2023/10/31	4	33.85	4	32.65	32.60	0	20,984	0.00%
2023/10/30	1	33.90	1	33.85	34.00	0	21,817	0.00%
2023/10/27	4	33.75	5	33.99	33.85	-1	22,135	0.00%
2023/10/26	6	34.55	6	34.18	34.00	0	22,498	0.00%
2023/10/25	1	35.45	2	35.60	35.40	-1	22,754	0.00%
2023/10/23	20	35.58	20	36.07	34.95	0	22,825	0.00%
2023/10/20	4	34.45	4.1	34.21	34.55	-0.1	22,581	0.00%
2023/10/19	9	34.93	9.1	35.22	34.95	-0.1	22,606	0.00%
2023/10/18	6	35.35	7.1	34.92	35.15	-1.1	22,640	0.00%
2023/10/17	5	36.09	8.3	36.25	35.95	-3.3	22,734	-0.01%
2023/10/16	4	36.73	11.1	36.82	36.45	-7.1	22,783	-0.03%
2023/10/13	9	38.07	5	37.15	37.10	4	23,006	0.02%
2023/10/12	0	0.00	4	37.75	37.90	-4	23,212	-0.02%
2023/10/11	18	37.64	11	38.03	37.40	7	23,273	0.03%
2023/10/06	2	38.65	0	0.00	38.50	2	23,294	0.01%
2023/10/05	12	39.53	11	39.15	39.20	1	23,358	0.00%
2023/10/04	6	39.40	3	39.25	39.20	3	23,520	0.01%
2023/10/03	24	40.88	12.2	40.97	39.95	11.8	23,585	0.05%
2023/10/02	22	41.40	18	41.30	41.10	4	23,642	0.02%
2023/09/28	7	40.38	6	40.44	40.25	1	23,908	0.00%
2023/09/27	6	39.28	6	39.39	39.60	0	25,294	0.00%
2023/09/26	4	39.51	4	39.69	39.10	0	25,951	0.00%
2023/09/25	7	40.01	9.2	40.04	40.10	-2.2	26,339	-0.01%
2023/09/22	14	39.01	8.2	39.11	39.05	5.8	26,473	0.02%
2023/09/21	10	38.99	26	38.85	38.70	-16	26,444	-0.06%
2023/09/20	14	39.81	24	39.83	39.40	-10	26,393	-0.04%
2023/09/19	11	40.77	6	40.43	40.25	5	26,360	0.02%
2023/09/18	21	41.87	12	41.39	41.00	9	26,212	0.03%
2023/09/15	3	41.93	5.1	42.29	42.25	-2.1	26,097	-0.01%
2023/09/14	11	42.31	7	41.94	41.65	4	25,945	0.02%
2023/09/13	17	41.77	16.2	41.66	41.70	0.8	25,774	0.00%
2023/09/12	2	42.03	7.5	42.21	41.70	-5.5	25,605	-0.02%
2023/09/11	8	42.81	22.1	42.24	41.85	-14.1	25,420	-0.06%
2023/09/08	63	45.05	57.1	44.85	43.75	5.9	25,207	0.02%
2023/09/07	13	44.78	33	44.80	44.30	-20	24,701	-0.08%
2023/09/06	50	46.04	52	45.69	45.30	-2	24,540	-0.01%
2023/09/05	40	46.65	53	46.81	45.70	-13	24,342	-0.05%
2023/09/04	196	46.26	124.6	46.63	47.20	71.5	23,895	0.30%	大買/大賣/
2023/09/01	208	47.74	192.4	47.57	47.45	15.6	22,551	0.07%	大買/大賣/
2023/08/31	410.1	45.07	554.1	45.01	46.95	-144	21,357	-0.67%	大買/大賣/鉅額交易
2023/08/30	202	42.15	165.7	41.95	42.70	36.3	19,004	0.19%	大買/大賣/
2023/08/29	6	39.04	6.3	38.83	38.85	-0.3	18,203	0.00%
2023/08/28	6	37.69	2	38.00	37.70	4	17,945	0.02%
2023/08/25	5	38.14	4.8	38.37	38.50	0.2	17,853	0.00%
2023/08/24	6	37.32	10	37.26	37.85	-4	17,823	-0.02%
2023/08/23	3	37.63	3	37.98	37.50	0	17,765	0.00%
2023/08/22	0	37.10	0	37.20	36.80	0	17,699	0.00%
2023/08/21	1	36.90	0	37.55	36.85	1	17,862	0.01%
2023/08/18	14	38.70	14.9	38.56	37.60	-0.9	18,033	0.00%
2023/08/17	15	38.09	15.2	38.28	39.15	-0.1	17,727	0.00%
2023/08/16	13	37.90	9.6	37.94	38.20	3.4	17,444	0.02%
2023/08/15	2	36.75	13.3	37.13	36.90	-11.3	17,176	-0.07%
2023/08/14	12	35.86	7.1	35.72	35.65	4.9	17,247	0.03%
2023/08/11	11.1	37.38	19	37.21	36.90	-7.9	17,764	-0.04%
2023/08/10	51	36.30	60.5	36.37	35.95	-9.5	17,667	-0.05%
2023/08/09	19	37.76	11.7	37.58	37.50	7.3	17,490	0.04%
2023/08/08	15	37.51	21	37.29	36.50	-6	17,362	-0.03%
2023/08/07	61	36.88	50	36.60	37.40	11	17,270	0.06%
2023/08/04	7	35.66	5.1	36.67	37.30	1.9	17,126	0.01%
2023/08/02	69	37.26	64.2	37.58	36.35	4.8	17,159	0.03%
2023/08/01	6	36.67	8.4	36.42	36.55	-2.4	16,528	-0.01%
2023/07/31	116.1	37.32	119	36.68	35.35	-3	16,231	-0.02%	大買/大賣/
2023/07/28	13	36.23	7.7	36.34	36.70	5.3	15,898	0.03%
2023/07/27	1.5	35.52	3	35.38	35.25	-1.5	15,663	-0.01%
2023/07/26	3	35.60	0	0.00	34.20	3	15,724	0.02%
2023/07/25	7	35.24	1	35.20	35.10	6	16,067	0.04%
2023/07/24	2	34.68	4.2	34.11	34.55	-2.2	16,068	-0.01%
2023/07/21	12	35.07	11	34.73	35.05	1	16,015	0.01%
2023/07/20	53	34.77	51	35.06	35.40	2	16,035	0.01%
2023/07/19	2	33.73	1	33.45	33.05	1	15,884	0.01%
2023/07/18	29	35.72	70	35.41	34.25	-41	15,900	-0.26%
2023/07/17	39.1	35.64	28.5	36.02	35.35	10.5	15,865	0.07%
2023/07/14	0	34.35	1	34.85	34.85	-1	15,878	-0.01%
2023/07/13	10	34.72	7	34.46	34.10	3	15,907	0.02%
2023/07/12	4	34.85	1.1	34.42	34.50	2.9	15,963	0.02%
2023/07/11	3	34.97	6.1	35.43	35.00	-3.1	16,501	-0.02%
2023/07/10	4	35.28	5	35.22	35.00	-1	16,893	-0.01%
2023/07/07	6	34.83	6.4	35.19	35.05	-0.4	16,944	0.00%
2023/07/06	41	36.60	16	36.65	35.75	25	16,811	0.15%
2023/07/05	103.5	37.06	94.4	37.44	37.45	9.1	16,687	0.05%	大買/
2023/07/04	30	36.23	35.3	36.44	36.75	-5.3	15,281	-0.03%
2023/07/03	25	33.78	27	33.61	33.45	-2	14,893	-0.01%
2023/06/30	12.2	31.97	8.4	32.42	32.70	3.8	14,563	0.03%
2023/06/29	1.4	31.43	8	31.55	31.65	-6.7	14,446	-0.05%
2023/06/28	5	31.21	3.1	30.96	30.65	1.9	14,547	0.01%
2023/06/27	2	30.45	4.2	30.83	30.55	-2.2	14,836	-0.01%
2023/06/26	1	31.15	7.1	30.95	31.00	-6.1	15,116	-0.04%
2023/06/21	19.3	31.69	11	31.43	31.65	8.3	16,214	0.05%
2023/06/20	7	31.16	4	31.45	31.50	3	18,262	0.02%
2023/06/19	0	31.35	3	31.20	31.20	-3	19,040	-0.02%
2023/06/16	2	31.05	2	31.30	31.05	0	19,681	0.00%
2023/06/15	1	31.25	1	31.30	31.35	0	19,785	0.00%
2023/06/14	0	0.00	0	31.05	31.00	0	19,886	0.00%
2023/06/13	0	0.00	1	31.05	30.95	-1	20,017	0.00%
2023/06/12	2.3	31.46	0	0.00	30.85	2.3	20,322	0.01%
2023/06/09	9	31.33	4.2	31.27	31.60	4.8	20,295	0.02%
2023/06/08	1	31.30	2	31.40	31.05	-1	20,356	0.00%
2023/06/07	10	31.57	3.1	31.40	31.15	6.9	20,440	0.03%
2023/06/06	32.1	32.93	37	33.08	31.95	-4.9	20,090	-0.02%
2023/06/05	0	0.00	3.9	35.50	35.50	-3.9	18,963	-0.02%
2023/06/02	5	31.02	9.2	32.30	32.30	-4.2	18,786	-0.02%
2023/06/01	10	29.09	9	29.12	29.40	1	18,659	0.01%
2023/05/31	14	29.00	27	28.87	28.90	-13	18,575	-0.07%
2023/05/30	23	28.78	16	28.50	28.85	7	18,482	0.04%
2023/05/29	8	27.88	17	28.38	28.70	-9	18,362	-0.05%
2023/05/26	11	27.85	4	27.71	27.65	7	18,216	0.04%
2023/05/25	21	28.69	4	29.11	28.20	17	18,100	0.09%
2023/05/24	18	29.28	12	29.35	29.45	6	17,831	0.03%
2023/05/23	4	28.81	3	28.85	28.95	1	17,510	0.01%
2023/05/22	3	27.63	12	27.91	28.15	-9	17,279	-0.05%
2023/05/19	11	27.42	6	27.39	27.20	5	17,177	0.03%
2023/05/18	5	27.78	5.1	27.75	27.50	-0.1	17,031	0.00%
2023/05/17	15	29.64	29.1	29.22	27.95	-14.1	16,818	-0.08%
2023/05/16	4	29.11	6	28.92	28.65	-2	16,128	-0.01%
2023/05/12	7	28.76	4	28.68	28.90	3	15,819	0.02%
2023/05/11	10	27.64	10	28.15	27.60	0	15,633	0.00%
2023/05/10	1	28.10	1	28.65	28.70	0	15,490	0.00%
2023/05/09	2	29.15	2	28.62	28.30	0	15,422	0.00%
2023/05/08	6	28.69	5	28.83	29.05	1	15,075	0.01%
2023/05/05	3.1	27.55	6	27.44	27.55	-2.9	14,817	-0.02%
2023/05/04	12	27.68	0	0.00	27.30	12	14,790	0.08%
2023/05/03	2	27.45	0	0.00	27.80	2	14,691	0.01%
2023/05/02	12	28.05	14	28.93	27.90	-2	14,583	-0.01%
2023/04/28	17	28.77	11	29.24	28.35	6	14,402	0.04%
2023/04/27	7	27.96	0	0.00	28.35	7	13,940	0.05%
2023/04/26	0	0.00	0	27.30	27.45	0	13,822	0.00%
2023/04/25	17	28.04	10	28.03	27.50	7	13,773	0.05%
2023/04/24	5	28.29	0	0.00	28.20	5	13,620	0.04%
2023/04/21	1.1	27.38	10	27.93	27.15	-9	13,523	-0.07%
2023/04/20	5	29.33	7.1	28.89	28.05	-2.1	13,359	-0.02%
2023/04/19	4	28.73	19.3	28.09	29.15	-15.3	13,065	-0.12%
2023/04/18	5.4	27.73	1	27.90	27.55	4.4	12,729	0.03%
2023/04/17	11	27.92	1	27.90	27.80	10	12,594	0.08%
2023/04/14	52	29.50	43	29.77	28.45	9	12,356	0.07%
2023/04/13	18	28.72	13	28.78	28.45	5	11,708	0.04%
2023/04/12	8	27.89	16.1	27.68	27.90	-8.1	11,113	-0.07%
2023/04/11	9.1	27.05	0.1	27.25	27.30	9	10,935	0.08%
2023/04/10	31	27.74	35	27.90	27.60	-4	10,778	-0.04%
2023/04/07	3	26.77	1	26.75	26.75	2	10,380	0.02%
2023/04/06	16	27.34	10	27.07	27.25	6	10,281	0.06%
2023/03/31	1	26.65	0.1	26.75	26.65	0.9	9,952	0.01%
2023/03/30	4	26.58	0	0.00	26.80	4	9,795	0.04%
2023/03/29	10	26.43	9.2	26.60	26.35	0.8	9,680	0.01%
2023/03/28	18	26.52	22.6	26.57	26.30	-4.6	9,525	-0.05%
2023/03/27	115	27.57	67.2	27.91	27.35	47.8	9,203	0.52%	大買/
2023/03/24	388	28.02	386.1	28.07	28.00	1.9	8,878	0.02%	大買/大賣/
2023/03/23	312	27.34	473	27.37	27.55	-161	7,866	-2.05%	大買/大賣/鉅額交易
2023/03/22	211	26.21	105.1	26.23	26.75	105.9	5,732	1.85%	大買/大賣/鉅額交易
2023/03/21	10	23.57	17.6	23.40	24.35	-7.6	4,907	-0.16%
2023/03/20	5	22.08	2	21.80	22.15	3	4,181	0.07%
2023/03/17	0	21.55	0	0.00	21.55	0	4,058	0.00%
2023/03/16	2	21.83	1.3	21.72	21.70	0.8	3,922	0.02%
2023/03/15	6	22.06	6	21.96	21.90	0	3,765	0.00%
2023/03/14	10.1	20.76	9.2	20.60	20.70	0.9	3,442	0.03%
2023/03/13	3.2	20.45	3	20.80	20.50	0.2	3,491	0.00%
2023/03/10	14	20.71	16	20.83	21.00	-2	3,717	-0.05%
2023/03/09	2	20.15	2	20.25	20.15	0	3,635	0.00%
2023/03/08	4	19.85	0	0.00	19.85	4	3,570	0.11%
2023/03/07	0	0.00	3	19.82	19.80	-3	3,585	-0.08%
2023/03/06	2	19.70	2	19.80	19.80	0	3,550	0.00%
2023/03/02	1.1	19.19	0	0.00	19.00	1.1	3,546	0.03%
2023/03/01	3	19.38	5	19.40	19.45	-2	3,520	-0.06%
2023/02/24	6	19.26	2	19.00	19.10	4	3,526	0.11%
2023/02/23	0	0.00	1	19.05	19.05	-1	3,634	-0.03%
2023/02/22	7	18.73	3	18.70	18.85	4	3,662	0.11%
2023/02/21	1	19.30	0	0.00	19.20	1	3,674	0.03%
2023/02/20	0	0.00	2	19.20	19.25	-2	3,722	-0.05%
2023/02/17	2.7	18.91	0	0.00	18.90	2.7	3,718	0.07%
2023/02/16	0	0.00	3	18.85	19.00	-3	3,760	-0.08%
2023/02/15	4	18.99	3	19.10	18.70	1	3,843	0.03%
2023/02/14	2.3	18.79	0	0.00	18.80	2.3	3,817	0.06%
2023/02/13	0	0.00	0	18.80	18.85	0	3,896	0.00%
2023/02/09	2	18.55	0	0.00	18.55	2	4,083	0.05%
2023/02/08	1	18.90	0	0.00	18.75	1	4,262	0.02%
2023/02/07	0	0.00	7	19.02	18.85	-7	4,447	-0.16%
2023/02/06	4	18.68	3	18.83	18.70	1	4,726	0.02%
2023/01/31	1	17.95	0	0.00	18.00	1	4,956	0.02%
2023/01/16	0	0.00	50	17.51	17.35	-50	5,167	-0.97%
2023/01/13	50	17.75	0	0.00	17.60	50	5,213	0.96%
2023/01/04	0	0.00	0	18.00	17.95	0	5,685	0.00%
2022/12/30	5	18.25	0	0.00	18.20	5	5,719	0.09%
2022/12/26	0	0.00	1	18.35	18.50	-1	5,908	-0.02%
2022/12/23	1	17.80	0	0.00	17.90	1	5,876	0.02%
2022/12/22	0	0.00	1	18.05	18.05	-1	5,905	-0.02%
2022/12/20	0	0.00	8.1	18.08	17.80	-8.1	5,933	-0.14%
2022/12/19	0	0.00	20	18.28	18.30	-20	5,925	-0.34%
2022/12/16	3	19.00	0	0.00	18.90	3	5,886	0.05%
2022/12/15	10.1	19.60	17	19.52	19.55	-6.9	5,836	-0.12%
2022/12/14	0	0.00	2	19.00	19.05	-2	5,691	-0.04%
2022/12/13	12	19.24	2	19.35	18.90	10	5,729	0.17%
2022/12/12	3	18.98	0	0.00	19.05	3	5,746	0.05%
2022/12/09	4	19.28	0	0.00	19.05	4	5,803	0.07%
2022/12/08	2	19.33	0	0.00	19.40	2	5,866	0.03%
2022/12/07	0	0.00	1	19.15	19.10	-1	6,200	-0.02%
2022/12/06	3	19.00	1	19.30	19.05	2	6,314	0.03%
2022/12/05	5	19.36	9	19.36	19.20	-4	6,362	-0.06%
2022/12/02	23	19.91	43	19.88	19.85	-20	6,552	-0.31%
2022/12/01	32	18.92	0	0.00	19.05	32	6,514	0.49%
2022/11/30	0	18.15	0	0.00	18.05	0	6,424	0.00%
2022/11/29	0	18.15	1.7	18.01	18.10	-1.7	6,396	-0.03%
2022/11/28	0	17.95	0	0.00	17.85	0	6,334	0.00%
2022/11/25	0.1	18.34	2.1	18.16	18.10	-2	6,304	-0.03%
2022/11/24	0	0.00	2	17.44	17.95	-2	6,217	-0.03%
2022/11/23	3	17.82	0	0.00	17.75	3	6,138	0.05%
2022/11/22	3	18.08	3	17.98	17.95	0	6,105	0.00%
2022/11/21	3	18.43	3	18.30	18.35	0	6,049	0.00%
2022/11/16	4.1	17.86	0	0.00	17.75	4.1	5,843	0.07%
2022/11/15	6	18.34	1	18.30	18.30	5	5,767	0.09%
2022/11/14	2	18.50	10	18.60	18.45	-8	5,722	-0.14%
2022/11/11	12	18.82	2	18.78	18.55	10	5,684	0.18%
2022/11/09	1	19.15	20	19.28	19.00	-19	5,579	-0.34%
2022/11/08	6	18.99	5	18.98	19.00	1	5,488	0.02%
2022/11/07	9	19.22	9	19.33	19.10	0	5,360	0.00%
2022/11/04	78	19.06	78	19.02	19.30	0	5,225	0.00%
2022/11/03	23	18.91	15.3	19.00	18.80	7.7	5,022	0.15%
2022/11/02	13	18.63	18.1	18.63	18.80	-5.1	4,812	-0.10%
2022/11/01	19	18.42	14	18.32	18.70	5	4,474	0.11%
2022/10/28	0.1	17.60	4	17.65	17.35	-4	4,242	-0.09%
2022/10/27	4.1	17.85	0	0.00	17.90	4.1	4,207	0.10%
2022/10/26	0	17.20	1	16.95	16.95	-1	4,138	-0.02%
2022/10/25	1	17.85	2	17.60	17.60	-1	4,058	-0.02%
2022/10/24	4	17.70	2	17.70	17.80	2	4,007	0.05%
2022/10/20	12	18.25	12.1	17.39	17.50	-0.1	3,828	0.00%
2022/10/19	0	17.45	3	17.45	17.45	-3	3,618	-0.08%
2022/10/18	1	18.00	0	0.00	17.70	1	3,549	0.03%
2022/10/17	3	17.90	0	0.00	18.20	3	3,478	0.09%
2022/10/13	3	17.45	3	17.12	16.75	0	3,314	0.00%
2022/10/12	1	17.85	2	17.85	18.15	-1	3,232	-0.03%
2022/10/11	0.1	17.60	0	0.00	17.60	0.1	3,191	0.00%
2022/10/07	1.1	17.90	1	18.05	17.95	0.1	3,163	0.00%
2022/10/06	0	0.00	0.3	17.90	17.95	-0.3	3,127	-0.01%
2022/10/05	1	17.80	1	18.00	17.65	0	3,084	0.00%
2022/10/04	0	0.00	0.4	17.75	17.95	-0.4	3,012	-0.01%
2022/09/29	0	0.00	1	17.10	16.80	-1	2,836	-0.04%
2022/09/28	0	16.43	0	0.00	16.40	0	2,791	0.00%
2022/09/27	0	16.36	1	16.65	16.95	-1	2,767	-0.03%
2022/09/26	0	16.50	0	0.00	16.20	0	2,733	0.00%
2022/09/23	1	16.90	0	0.00	17.00	1	2,701	0.04%
2022/09/21	0	0.00	0.5	16.94	16.85	-0.5	2,643	-0.02%
2022/09/20	0	0.00	1	17.30	17.25	-1	2,612	-0.04%
2022/09/19	0	0.00	3	16.92	16.80	-3	2,547	-0.12%
2022/09/16	0.1	17.45	1	17.60	17.30	-0.9	2,490	-0.04%
2022/09/15	5.1	18.13	7	17.93	17.85	-2	2,403	-0.08%
2022/09/14	43	18.50	38	18.53	18.20	5	2,290	0.22%
2022/09/13	10	17.93	12	18.13	17.95	-2	1,901	-0.11%
2022/09/12	10	18.11	65	17.80	17.85	-55	1,695	-3.24%
2022/09/08	102	17.95	36	17.76	18.00	66	1,559	4.23%	大買/
2022/09/07	23.1	16.84	23.4	16.93	17.90	-0.3	1,181	-0.03%
2022/09/06	2	16.30	39	16.57	16.75	-37	709	-5.21%
2022/09/02	2	15.50	0	0.00	15.45	2	508	0.39%
2022/09/01	1	15.40	0	0.00	15.40	1	507	0.20%
2022/08/31	1	15.40	0	0.00	15.45	1	507	0.20%
2022/08/30	1	15.35	0	0.00	15.40	1	504	0.20%
2022/08/29	1	15.35	0	0.00	15.30	1	506	0.20%
2022/08/26	1	15.80	0	0.00	15.70	1	502	0.20%
2022/08/24	0	0.00	1	15.75	15.90	-1	497	-0.20%
2022/08/22	0	15.80	0	0.00	15.70	0	483	0.00%
2022/08/19	0	0.00	0.1	15.80	15.80	-0.1	478	-0.03%
2022/08/18	0	15.80	0	0.00	15.70	0	472	0.01%
2022/08/17	6	15.50	5	15.55	15.60	1	454	0.22%
2022/08/15	0.1	15.15	0	0.00	15.10	0.1	404	0.02%
2022/08/10	2	14.70	2	14.85	14.85	0	380	0.00%
2022/08/08	0.2	14.72	0	0.00	14.70	0.2	378	0.05%
2022/08/03	0.1	14.30	0	0.00	14.20	0.1	362	0.01%
2022/08/02	0.1	14.30	0	0.00	14.20	0.1	363	0.02%
2022/08/01	0.1	14.50	0	0.00	14.35	0.1	366	0.02%
2022/07/29	1.2	14.46	0	0.00	14.40	1.2	366	0.31%
2022/07/28	1	14.90	0	0.00	14.90	1	362	0.28%
2022/07/27	0.1	14.75	0	0.00	14.75	0.1	354	0.01%
2022/07/26	0.4	14.82	0	0.00	14.70	0.4	348	0.12%
2022/07/25	0	14.75	0	0.00	14.75	0	348	0.00%
2022/07/22	0.2	14.80	0	0.00	14.70	0.2	348	0.05%
2022/07/21	2	14.65	0	0.00	14.75	2	356	0.56%
2022/07/20	0	14.90	0	0.00	14.65	0	361	0.00%
2022/07/19	0.3	14.87	0	0.00	14.80	0.3	362	0.09%
2022/07/18	0.6	14.65	0	0.00	14.70	0.6	361	0.17%
2022/07/15	0.2	14.37	0	0.00	14.45	0.2	357	0.05%
2022/07/14	0.3	14.38	0	0.00	14.25	0.3	355	0.08%
2022/07/13	3.9	14.18	0	0.00	14.20	3.9	367	1.05%
2022/07/12	2	14.04	0	0.00	13.90	2	371	0.54%
2022/07/11	4.4	14.15	1	14.30	14.25	3.4	374	0.90%
2022/07/08	0.2	14.35	0	0.00	14.20	0.2	376	0.06%
2022/07/07	1.8	14.08	0	0.00	14.15	1.8	372	0.48%
2022/07/06	0.6	14.16	0	0.00	13.95	0.6	371	0.17%
2022/07/05	3.1	14.21	0	0.00	14.20	3.1	375	0.81%
2022/07/04	0.9	14.34	0	0.00	14.15	0.9	374	0.25%
2022/07/01	3.6	14.41	0	0.00	13.90	3.6	396	0.92%
2022/06/30	0.8	14.70	0	0.00	14.65	0.8	385	0.21%
2022/06/29	2.3	14.82	0	0.00	14.80	2.3	382	0.59%
2022/06/24	0.1	15.20	0	0.00	15.10	0.1	384	0.02%
2022/06/23	4.1	14.86	2	14.90	14.85	2.1	379	0.54%
2022/06/22	1	14.70	0	0.00	14.75	1	380	0.27%
2022/06/21	0.1	15.25	0	0.00	15.10	0.1	381	0.03%
2022/06/20	0.4	14.87	0	0.00	14.65	0.4	382	0.11%
2022/06/17	0.5	15.23	0	0.00	15.20	0.5	378	0.13%
2022/06/13	0.2	15.73	0	0.00	15.50	0.2	381	0.05%
2022/06/09	0.1	15.90	0	0.00	16.00	0.1	384	0.03%
2022/06/08	0.1	16.12	0	0.00	15.80	0.1	383	0.03%
2022/06/07	0.2	15.80	0	0.00	15.75	0.2	387	0.04%
2022/06/02	0.1	15.85	0	0.00	15.70	0.1	397	0.03%
2022/06/01	0	15.85	0	0.00	15.70	0	406	0.00%
2022/05/31	0.1	15.65	0	0.00	15.60	0.1	405	0.02%
2022/05/30	0.1	15.65	0	0.00	15.50	0.1	406	0.03%
2022/05/24	0.2	15.53	0	0.00	15.35	0.2	424	0.05%
2022/05/23	0.1	15.55	0	0.00	15.50	0.1	425	0.02%
2022/05/20	0	0.00	0	15.45	15.40	0	429	0.00%
2022/05/18	0	15.40	0	0.00	15.35	0	448	0.01%
2022/05/17	0	15.15	0	0.00	15.15	0	452	0.00%
2022/05/16	0.3	15.19	0	0.00	14.95	0.3	454	0.06%
2022/05/13	0	14.95	0	0.00	14.85	0	458	0.00%
2022/05/12	0.2	14.99	0	0.00	14.65	0.2	466	0.04%
2022/05/11	0.2	15.19	0	0.00	15.10	0.2	480	0.04%
2022/05/10	0.3	15.20	0	0.00	15.15	0.3	504	0.06%
2022/05/09	0.9	15.30	0	0.00	15.15	0.9	506	0.18%
2022/05/06	0.1	15.55	0	0.00	15.50	0.1	503	0.02%
2022/05/04	0	0.00	0	15.80	15.60	0	515	-0.01%
2022/04/29	1	15.60	0	0.00	15.60	1	525	0.19%
2022/04/28	0	15.55	0	0.00	15.50	0	533	0.00%
2022/04/27	0.3	15.59	0	0.00	15.50	0.3	534	0.05%
2022/04/26	0.1	15.90	0	0.00	15.80	0.1	528	0.02%
2022/04/25	0.1	15.95	0	0.00	15.75	0.1	536	0.01%
2022/04/22	0	16.33	0	0.00	16.25	0	532	0.00%
2022/04/20	0.1	16.45	0	0.00	16.30	0.1	547	0.01%
2022/04/12	0.1	15.95	0	0.00	15.80	0.1	598	0.02%
2022/04/11	0.3	16.03	0	0.00	15.80	0.3	630	0.04%
2022/04/08	0	0.00	0.1	16.15	16.15	-0.1	631	-0.02%
2022/04/07	1.1	16.39	0	0.00	16.00	1.1	635	0.17%
2022/04/06	0.2	15.90	0	0.00	15.75	0.2	718	0.03%
2022/04/01	0.1	15.95	0	0.00	15.70	0.1	732	0.01%
2022/03/29	0.2	16.10	0	0.00	16.00	0.2	752	0.03%
2022/03/28	0	16.03	0	0.00	16.05	0	755	0.00%
2022/03/22	0.1	16.30	0	0.00	16.20	0.1	771	0.01%
2022/03/15	0	16.29	0	0.00	15.80	0	823	0.00%
2022/03/11	0.2	16.00	0.2	16.05	15.95	0.1	830	0.01%
2022/03/10	0	16.25	0	0.00	16.10	0	834	0.00%
2022/03/08	1	15.60	1	15.92	15.55	0	840	0.00%
2022/03/07	0	16.10	0	0.00	16.05	0	836	0.00%
2022/03/03	0	17.15	0	0.00	16.65	0	841	0.00%
2022/02/23	1	16.80	0	0.00	16.90	1	852	0.12%
2022/02/22	1	16.81	0	0.00	16.85	1	863	0.12%
2022/02/17	0	17.00	0	0.00	16.90	0	909	0.00%
2022/02/15	3	16.90	0	0.00	16.85	3	932	0.32%
2022/02/14	1	16.90	0	0.00	16.90	1	932	0.11%
2022/02/11	0	17.25	0	0.00	17.10	0	930	0.00%
2022/02/10	0	0.00	1	16.95	16.80	-1	909	-0.11%
2022/02/09	0	16.40	0	0.00	16.40	0	886	0.00%
2022/02/07	1	15.95	0	0.00	16.10	1	891	0.11%
2022/01/26	0	16.00	0	0.00	15.85	0	892	0.00%
2022/01/25	0.2	15.95	0	0.00	15.75	0.2	891	0.02%
2022/01/24	0	16.10	1	15.75	16.00	-1	893	-0.11%
2022/01/21	0	16.42	0	0.00	16.10	0	896	0.00%
2022/01/20	0	16.95	0	0.00	16.40	0	893	0.00%
2022/01/19	0	16.70	0	0.00	16.40	0	900	0.00%
2022/01/18	1	16.60	0	0.00	16.60	1	903	0.11%
2022/01/17	0.1	16.20	0	0.00	16.35	0.1	898	0.01%
2022/01/13	0.2	16.50	0	0.00	16.35	0.2	895	0.02%
2022/01/11	2	16.75	0	0.00	16.40	2	899	0.22%
2022/01/10	2	16.75	0	0.00	16.80	2	890	0.22%
2022/01/07	1.1	16.86	0	0.00	16.85	1.1	883	0.12%
2022/01/06	1	17.25	0	0.00	17.20	1	870	0.12%
2022/01/04	5	17.25	8	17.37	17.40	-3	851	-0.35%
2021/12/30	10	17.11	0	0.00	17.10	10	826	1.21%
2021/12/29	3	17.54	0.2	17.40	17.15	2.8	826	0.34%
2021/12/28	0	17.40	0	0.00	17.30	0	731	0.00%
2021/12/23	1	17.05	0	0.00	17.05	1	730	0.14%
2021/12/15	0.1	17.00	0	0.00	17.00	0.1	733	0.01%
2021/12/13	0.1	16.80	0	0.00	17.10	0.1	723	0.01%
2021/12/08	0.1	16.90	0	0.00	16.85	0.1	700	0.02%
2021/12/06	0	16.70	4	16.56	16.55	-4	697	-0.57%
2021/12/01	0	0.00	6	16.80	16.90	-6	717	-0.84%
2021/11/30	1	16.80	1	16.75	16.70	0	715	0.00%
2021/11/29	0	16.65	0	0.00	16.30	0	715	0.00%
2021/11/23	2.3	16.98	2	16.85	16.85	0.3	708	0.04%
2021/11/16	0.1	16.80	0	0.00	16.70	0.1	666	0.01%
2021/11/15	0	16.70	0	0.00	16.70	0	668	0.00%
2021/11/02	3	16.25	0	0.00	16.20	3	840	0.36%
2021/10/29	3	16.30	0	0.00	16.20	3	949	0.32%
2021/10/15	0.1	15.40	0	0.00	15.25	0.1	1,343	0.00%
2021/10/14	0.2	15.00	0	0.00	15.05	0.2	1,373	0.01%
2021/10/13	0.2	15.00	0.1	15.25	14.90	0.1	1,402	0.01%
2021/10/12	0	15.30	0	0.00	15.15	0	1,453	0.00%
2021/10/08	0.1	15.70	0	0.00	15.45	0.1	1,492	0.00%
2021/10/07	0.1	15.35	0	0.00	15.35	0.1	1,555	0.01%
2021/10/06	0.1	15.25	0.1	15.10	14.90	0	1,700	0.00%
2021/10/05	0.1	15.22	0	0.00	15.05	0.1	1,837	0.01%
2021/10/04	1.3	15.15	0	15.40	14.90	1.3	1,898	0.07%
2021/10/01	0.3	15.76	0	0.00	15.65	0.3	1,930	0.01%
2021/09/30	0.1	16.00	0	0.00	16.15	0.1	1,959	0.01%
2021/09/23	1	16.05	0	0.00	16.10	1	2,220	0.05%
2021/09/17	0.1	16.70	0	0.00	16.30	0.1	2,271	0.00%
2021/09/13	0	16.40	0	0.00	16.20	0	2,673	0.00%
2021/09/10	0.1	16.40	0	0.00	16.30	0.1	2,761	0.00%
2021/08/30	0	18.00	0	0.00	17.25	0	2,863	0.00%
2021/08/25	0.1	17.30	0	0.00	17.05	0.1	2,905	0.00%
2021/08/24	0	0.00	0.1	16.70	16.80	-0.1	2,915	0.00%
2021/08/20	0	0.00	0	16.50	16.35	0	2,926	0.00%
2021/08/19	0.1	16.49	0	0.00	16.35	0.1	2,936	0.00%
2021/08/18	0	0.00	0.1	16.85	16.85	-0.1	2,938	0.00%
2021/08/16	0.2	16.52	0	0.00	16.50	0.2	2,939	0.01%
2021/08/06	0	18.75	0	0.00	18.75	0	2,951	0.00%
2021/08/04	0	0.00	0	19.15	19.10	0	2,909	0.00%
2021/08/03	0	0.00	0.1	18.78	19.00	-0.1	2,956	0.00%
2021/07/29	0	0.00	2	19.03	19.25	-2	3,002	-0.07%
2021/07/28	2	19.45	4	19.45	19.35	-2	3,018	-0.07%
2021/07/27	2	20.48	1	20.85	20.20	1	3,059	0.03%
2021/07/26	2	20.60	1	20.60	20.70	1	3,114	0.03%
2021/07/23	1	20.15	0	0.00	20.10	1	3,404	0.03%
2021/07/21	0.1	19.00	10	19.30	19.15	-10	3,477	-0.29%
2021/07/20	0	19.85	4	19.94	19.90	-4	3,496	-0.11%
2021/07/19	0	0.00	0	20.40	20.35	0	3,555	0.00%
2021/07/16	4	20.25	0	0.00	20.10	4	3,887	0.10%
2021/07/15	2	20.25	1	20.35	20.35	1	3,961	0.03%
2021/07/14	0	0.00	1	20.40	20.45	-1	4,053	-0.02%
2021/07/12	18	20.52	19	20.21	20.30	-1	4,051	-0.02%
2021/07/09	1	19.85	0	0.00	19.55	1	3,959	0.03%
2021/07/06	1	19.56	7	19.65	19.65	-6	4,113	-0.15%
2021/07/05	12	19.97	5	19.95	19.95	7	4,146	0.17%
2021/07/01	0.6	18.70	0	0.00	18.85	0.6	4,254	0.01%
2021/06/25	5	19.80	0	0.00	19.20	5	4,372	0.11%
2021/06/23	4	19.95	4	20.08	19.95	0	4,363	0.00%
2021/06/22	2.4	19.43	10	19.33	19.10	-7.6	4,258	-0.18%
2021/06/21	2	19.00	0	0.00	19.55	2	4,263	0.05%
2021/06/17	1	18.15	11.1	18.10	18.30	-10.1	4,760	-0.21%
2021/06/11	2	18.15	4	17.85	17.85	-2	5,529	-0.04%
2021/06/09	12	18.01	0	0.00	17.70	12	5,657	0.21%
2021/06/01	2	17.70	0	0.00	17.75	2	6,066	0.03%
2021/05/31	0	0.00	0	17.30	17.35	0	6,100	0.00%
2021/05/27	0.1	17.00	0	0.00	17.00	0.1	6,137	0.00%
2021/05/26	0	0.00	0.1	17.20	17.00	-0.1	6,147	0.00%
2021/05/25	5	16.86	0.9	16.65	16.75	4.1	6,304	0.07%
2021/05/24	1	16.15	0	0.00	16.35	1	6,303	0.02%
2021/05/21	0	0.00	1	16.15	16.15	-1	6,324	-0.02%
2021/05/20	0.2	16.00	0	0.00	15.65	0.2	6,345	0.00%
2021/05/18	0.1	15.59	2	15.60	15.80	-1.9	6,355	-0.03%
2021/05/17	0.4	14.94	5	14.21	14.45	-4.7	6,327	-0.07%
2021/05/14	1.3	16.39	0	16.95	15.70	1.3	6,299	0.02%
2021/05/13	3.2	15.52	0	0.00	15.85	3.2	6,295	0.05%
2021/05/12	1.3	16.13	0	0.00	15.75	1.3	6,264	0.02%
2021/05/11	0.3	17.75	0	0.00	17.05	0.3	6,198	0.01%
2021/05/06	0.1	18.00	0	0.00	17.80	0.1	6,212	0.00%
2021/05/05	1.2	18.19	0	0.00	18.00	1.2	6,214	0.02%
2021/05/04	1	19.15	2	18.10	18.10	-1	6,179	-0.02%
2021/04/29	3.1	21.10	5	21.14	20.50	-2	5,987	-0.03%
2021/04/28	0.1	20.90	0	20.50	21.00	0.1	5,612	0.00%
2021/04/27	2	20.87	0.4	20.91	21.00	1.6	5,568	0.03%
2021/04/26	1.1	20.69	0	0.00	20.40	1.1	5,476	0.02%
2021/04/23	0	20.60	2	20.60	20.70	-2	5,424	-0.04%
2021/04/22	17	22.43	16.7	21.85	21.00	0.3	5,370	0.01%
2021/04/21	3	21.00	2	20.45	21.10	1	5,014	0.02%
2021/04/20	7	20.93	6	20.94	20.60	1	4,902	0.02%
2021/04/19	0.1	21.95	0	0.00	20.55	0.1	4,803	0.00%
2021/04/16	2	20.15	7	20.20	20.20	-5	4,730	-0.11%
2021/04/15	0	19.80	0	0.00	19.70	0	4,667	0.00%
2021/04/12	0	0.00	2	20.40	20.25	-2	4,840	-0.04%
2021/04/09	2	19.90	5	19.85	19.95	-3	4,755	-0.06%
2021/04/08	1	20.00	0	0.00	20.00	1	4,720	0.02%
2021/04/06	0	19.20	5	19.25	19.20	-5	4,490	-0.11%
2021/04/01	2	18.90	1	18.85	19.15	1	4,467	0.02%
2021/03/31	1	18.90	0	0.00	18.85	1	4,447	0.02%
2021/03/30	2	19.25	0	0.00	19.05	2	4,514	0.04%
2021/03/26	0	19.50	0	0.00	19.05	0	4,443	0.00%
2021/03/25	0	20.95	2	19.28	18.90	-2	4,401	-0.05%
2021/03/24	4	19.30	4	19.10	19.15	0	4,309	0.00%
2021/03/23	2	20.08	6	19.70	19.45	-4	4,205	-0.10%
2021/03/22	77.1	21.07	73	21.15	20.75	4.1	3,963	0.10%
2021/03/19	25	20.95	27.3	20.85	21.15	-2.3	3,608	-0.06%
2021/03/18	5	19.45	0	0.00	19.25	5	3,134	0.16%
2021/03/17	6	19.50	2	19.45	19.55	4	3,085	0.13%
2021/03/16	2	19.10	0	0.00	18.65	2	2,891	0.07%
2021/03/12	31.1	19.09	33	19.17	18.95	-1.9	2,795	-0.07%
2021/03/08	0	0.00	1	17.60	17.55	-1	2,565	-0.04%
2021/03/05	0	18.10	0	0.00	17.70	0	2,574	0.00%
2021/03/04	0	17.85	0.2	17.95	17.95	-0.2	2,557	-0.01%
2021/03/03	0	0.00	0.1	17.65	17.80	-0.1	2,530	0.00%
2021/03/02	0	17.80	0	17.80	17.40	0	2,576	0.00%
2021/02/26	5	17.80	0	17.95	17.75	5	2,583	0.19%
2021/02/25	4	18.10	3	18.05	17.75	1	2,587	0.04%
2021/02/22	0.1	17.60	0	0.00	17.80	0.1	2,444	0.00%
2021/02/17	0	0.00	0	16.70	16.90	0	2,411	0.00%
2021/02/05	0.1	16.84	0	0.00	16.55	0.1	2,405	0.00%
2021/02/03	0	0.00	1.1	16.30	16.25	-1.1	2,488	-0.04%
2021/02/02	0.1	16.30	0	0.00	16.20	0.1	2,493	0.00%
2021/02/01	1	15.70	0	16.00	15.80	1	2,502	0.04%
2021/01/29	0	16.95	0	0.00	16.20	0	2,481	0.00%
2021/01/28	1.3	17.14	1	16.70	16.70	0.3	2,482	0.01%
2021/01/26	0.1	16.40	0	0.00	16.30	0.1	2,436	0.00%
2021/01/22	0.1	16.30	0	0.00	16.35	0.1	2,459	0.00%
2021/01/21	0	0.00	120	16.16	16.25	-120	2,469	-4.86%	大賣/鉅額交易
2021/01/20	0	0.00	0.1	17.30	16.45	-0.1	2,477	0.00%
2021/01/19	0.2	17.38	0	0.00	17.30	0.2	2,477	0.01%
2021/01/14	2	17.63	0	17.65	17.60	2	2,515	0.08%
2021/01/13	0	18.00	0	0.00	17.35	0	2,567	0.00%
2021/01/12	0	0.00	1	17.20	17.20	-1	2,625	-0.04%
2021/01/11	0.1	17.90	0	0.00	17.60	0.1	2,713	0.00%
2021/01/07	2	18.70	1	18.35	18.35	1	3,254	0.03%
2021/01/06	1.1	18.68	0	0.00	19.00	1.1	3,299	0.03%
2021/01/05	0.1	18.60	0	18.60	18.70	0	3,184	0.00%
2020/12/28	0.1	17.70	0	0.00	18.05	0.1	3,514	0.00%
2020/12/25	0.1	17.81	0	0.00	17.60	0.1	3,500	0.00%
2020/12/24	0	18.40	0	0.00	17.95	0	3,481	0.00%
2020/12/22	0	17.50	0	0.00	16.90	0	3,344	0.00%
2020/12/21	0.1	17.13	0	0.00	17.05	0.1	3,348	0.00%
2020/12/17	0.1	16.90	0	0.00	17.05	0.1	3,356	0.00%
2020/12/15	0	0.00	0.1	16.75	16.70	-0.1	3,340	0.00%
2020/12/14	0	17.10	0.3	16.85	17.30	-0.3	3,373	-0.01%
2020/12/11	0.1	17.27	3.5	17.10	17.05	-3.4	3,375	-0.10%
2020/12/10	0.1	17.95	0	0.00	17.70	0.1	3,330	0.00%
2020/12/09	0	18.20	0	0.00	18.30	0	3,297	0.00%
2020/12/04	0	18.35	0.5	18.10	18.30	-0.5	3,207	-0.02%
2020/12/03	0	0.00	5	18.50	18.35	-5	3,191	-0.16%
2020/12/02	0	0.00	100	18.12	18.20	-100	3,210	-3.11%
2020/12/01	0	18.25	1	18.50	18.30	-1	3,222	-0.03%
2020/11/30	90	18.81	0	0.00	18.40	90	3,246	2.77%
2020/11/27	13	18.63	4.1	18.74	18.55	8.9	3,251	0.27%
2020/11/26	0	0.00	21	18.79	18.75	-21	3,326	-0.63%
2020/11/25	1	18.20	2	18.45	18.10	-1	3,314	-0.03%
2020/11/24	0	0.00	2	18.10	18.10	-2	3,335	-0.06%
2020/11/23	2	18.00	0	0.00	18.10	2	3,336	0.06%
2020/11/20	0.1	17.75	0.1	17.68	17.95	0	3,331	0.00%
2020/11/17	2	17.35	0	0.00	17.30	2	3,340	0.06%
2020/11/16	0.1	17.56	0.1	17.50	17.45	0	3,437	0.00%
2020/11/11	1	18.35	0	0.00	17.90	1	3,659	0.03%
2020/11/10	0	0.00	16	17.67	17.60	-16	3,595	-0.45%
2020/11/06	22	17.48	15.1	17.50	17.35	6.9	3,617	0.19%
2020/11/04	0	0.00	2.1	17.77	17.40	-2.1	3,672	-0.06%
2020/11/02	0	0.00	0.1	17.65	17.20	-0.1	3,760	0.00%
2020/10/29	0	17.85	0	0.00	17.85	0	3,819	0.00%
2020/10/28	2	18.48	0	0.00	18.20	2	3,899	0.05%
2020/10/27	0	0.00	4	18.55	18.50	-4	3,932	-0.10%
2020/10/26	1	18.85	0	0.00	18.55	1	3,984	0.03%
2020/10/23	10	19.15	0	0.00	18.95	10	4,222	0.24%
2020/10/22	2	19.03	3.5	19.11	19.30	-1.5	4,382	-0.03%
2020/10/21	1	19.05	1	19.20	19.15	0	4,385	0.00%
2020/10/20	8.1	19.36	10	19.40	19.00	-1.9	4,356	-0.04%
2020/10/19	3.1	19.35	0	0.00	19.45	3.1	4,317	0.07%
2020/10/16	5.1	19.45	12	19.12	18.80	-6.9	4,208	-0.16%
2020/10/15	3	19.98	9	19.59	19.10	-6	4,026	-0.15%
2020/10/14	10	18.85	0.1	19.00	19.00	9.9	3,739	0.26%
2020/10/08	2	18.20	1.1	18.15	18.10	1	3,520	0.03%
2020/10/07	35	17.84	36	17.85	18.20	-1	3,418	-0.03%
2020/10/06	0	0.00	1.1	17.75	17.75	-1.1	3,117	-0.03%
2020/10/05	0.3	16.30	0.1	16.30	16.15	0.3	3,063	0.01%
2020/09/29	0	0.00	0.1	15.65	15.65	-0.1	3,076	0.00%
2020/09/28	0	0.00	0.1	15.90	15.90	-0.1	3,104	0.00%
2020/09/25	0	15.80	0	0.00	15.90	0	3,145	0.00%
2020/09/21	0.1	16.90	0	0.00	16.90	0.1	3,210	0.00%
2020/09/11	17.1	16.55	5	16.14	16.15	12.1	3,236	0.37%
2020/09/10	4	16.75	0	0.00	16.75	4	3,199	0.13%
2020/09/09	0.1	17.00	0	0.00	17.00	0.1	3,196	0.00%
2020/09/08	4	17.00	0	0.00	16.85	4	3,182	0.13%
2020/09/07	0.1	17.05	1	17.50	17.00	-0.9	3,188	-0.03%
2020/09/04	2.1	16.78	1	17.00	16.80	1.1	3,187	0.03%
2020/09/02	0.1	16.85	1	17.05	16.85	-0.9	3,373	-0.03%
2020/09/01	2.1	17.51	2	17.33	16.95	0.1	3,364	0.00%
2020/08/31	0	0.00	1	17.10	17.20	-1	3,295	-0.03%
2020/08/28	4.2	17.04	4	16.76	16.75	0.2	3,238	0.01%
2020/08/27	0.1	16.55	1	16.40	16.50	-0.9	3,201	-0.03%
2020/08/25	0.1	16.30	0	0.00	16.30	0.1	3,148	0.00%
2020/08/21	1.1	16.22	0	0.00	16.00	1.1	3,234	0.03%
2020/08/20	0	0.00	0.2	16.00	16.10	-0.2	3,219	0.00%
2020/08/19	1.1	16.46	0	0.00	16.20	1.1	3,110	0.04%
2020/08/17	1	17.00	12	16.87	16.90	-11	3,026	-0.36%
2020/08/14	0	0.00	0.1	16.25	16.25	-0.1	2,873	0.00%
2020/08/12	0	0.00	4	16.10	16.35	-4	2,815	-0.14%
2020/08/11	0.1	15.90	102	15.70	15.75	-101.9	2,784	-3.66%	大賣/鉅額交易
2020/08/10	0	0.00	1	16.25	16.00	-1	2,755	-0.04%
2020/08/07	100.2	16.61	0	16.50	16.55	100.2	2,711	3.70%
2020/08/06	1.1	15.73	0	0.00	15.70	1.1	2,595	0.04%
2020/08/05	1.1	16.15	0	0.00	16.00	1.1	2,570	0.04%
2020/08/04	1.5	16.13	0	0.00	16.10	1.5	2,546	0.06%
2020/08/03	0.2	16.30	15	15.93	16.30	-14.9	2,499	-0.59%
2020/07/31	14	15.73	2	15.80	15.70	12	2,407	0.50%
2020/07/30	0.2	15.80	3	15.15	15.65	-2.8	2,356	-0.12%
2020/07/29	36.2	15.68	35	15.58	14.85	1.2	2,288	0.05%
2020/07/28	0	0.00	12	15.09	15.50	-12	2,037	-0.59%
2020/07/27	0.2	14.40	2	14.45	14.10	-1.8	1,940	-0.09%
2020/07/24	0.3	14.60	2	14.70	14.35	-1.7	1,926	-0.09%
2020/07/23	2	14.45	0	0.00	14.50	2	1,900	0.11%
2020/07/22	0.6	14.70	3	14.45	14.45	-2.4	1,875	-0.13%
2020/07/21	1.2	14.45	0	0.00	14.65	1.2	1,866	0.06%
2020/07/20	0.1	14.85	0	0.00	14.60	0.1	1,798	0.00%
2020/07/17	2.2	13.88	4	13.90	13.75	-1.8	1,730	-0.10%
2020/07/16	1.2	13.83	1	13.85	13.80	0.2	1,727	0.01%
2020/07/15	1	13.90	0	0.00	13.85	1	1,697	0.06%
2020/07/14	1.2	13.87	0	0.00	13.80	1.2	1,761	0.07%
2020/07/13	0.3	14.25	0	0.00	13.90	0.3	1,772	0.02%
2020/07/10	0	14.45	0	0.00	13.70	0	1,789	0.00%
2020/07/09	5	14.15	0	0.00	14.10	5	1,795	0.28%
2020/07/07	15	14.30	0	0.00	13.95	15	1,769	0.85%
2020/07/06	8.3	14.02	0	0.00	14.20	8.3	1,748	0.48%
2020/07/03	0	14.20	20	13.75	13.80	-20	1,755	-1.14%
2020/07/02	1.3	13.86	0	0.00	13.80	1.3	1,784	0.07%
2020/07/01	1.6	13.81	0	0.00	13.70	1.6	1,775	0.09%
2020/06/30	0.3	13.85	0	0.00	13.55	0.3	1,715	0.02%
2020/06/29	0.1	13.70	0	0.00	13.40	0.1	1,680	0.00%
2020/06/24	0.2	13.60	1.3	13.60	13.30	-1	1,679	-0.06%
2020/06/23	1.1	13.30	0.1	13.70	13.35	1	1,695	0.06%
2020/06/22	1.2	13.52	1	13.45	13.30	0.2	1,698	0.01%
2020/06/19	5	13.53	2	13.20	13.20	3	1,712	0.18%
2020/06/17	0.3	13.35	0	0.00	13.00	0.3	1,686	0.02%
2020/06/16	0.1	13.25	0	0.00	12.95	0.1	1,729	0.01%
2020/06/15	0	13.20	0	0.00	12.80	0	1,752	0.00%
2020/06/12	1.2	13.03	0	0.00	13.05	1.2	1,762	0.07%
2020/06/11	5.2	13.55	0	0.00	13.30	5.2	1,778	0.29%
2020/06/10	20.3	13.91	4.2	13.84	14.00	16.1	1,754	0.92%
2020/06/09	0.1	13.50	0	0.00	13.20	0.1	1,546	0.01%
2020/06/08	0.5	13.60	0	0.00	13.35	0.5	1,580	0.03%
2020/06/05	1.8	13.59	0	0.00	13.45	1.8	1,570	0.11%
2020/06/04	0.3	13.75	0	0.00	13.40	0.3	1,562	0.02%
2020/06/03	0.2	13.70	0	0.00	13.50	0.2	1,567	0.01%
2020/06/02	1	13.35	0	0.00	13.25	1	1,551	0.06%
2020/06/01	0.1	13.60	0	0.00	13.30	0.1	1,555	0.01%
2020/05/29	0	13.50	0	0.00	13.20	0	1,554	0.00%
2020/05/28	1.4	13.43	0.9	13.50	13.20	0.5	1,539	0.03%
2020/05/25	0	0.00	1	12.65	12.70	-1	1,440	-0.07%
2020/05/21	0.2	13.25	0	0.00	13.10	0.2	1,434	0.02%
2020/05/20	0.2	12.95	0	0.00	12.70	0.2	1,421	0.01%
2020/05/19	0.3	13.00	0	0.00	12.75	0.3	1,421	0.02%
2020/05/18	0.1	13.00	20	12.45	12.55	-19.9	1,420	-1.40%
2020/05/15	0.5	12.60	0	0.00	12.40	0.5	1,422	0.04%
2020/05/14	1	12.62	0	0.00	12.60	1	1,412	0.07%
2020/05/13	1.4	12.98	0	0.00	12.90	1.4	1,400	0.10%
2020/05/12	1	12.90	0	0.00	13.00	1	1,399	0.07%
2020/05/11	0.2	13.30	0	0.00	13.05	0.2	1,396	0.01%
2020/05/08	0.2	13.20	0	0.00	12.90	0.2	1,378	0.01%
2020/05/07	0	13.35	0	0.00	13.00	0	1,375	0.00%
2020/05/06	1	12.80	0	0.00	12.90	1	1,375	0.07%
2020/04/24	0.6	13.05	0	0.00	12.95	0.6	1,362	0.04%
2020/04/23	0.2	13.25	0	0.00	13.05	0.2	1,358	0.01%
2020/04/20	0.1	13.30	0	0.00	13.15	0.1	1,344	0.01%
2020/04/17	2.1	13.49	133	13.46	13.30	-130.9	1,357	-9.65%	大賣/鉅額交易
2020/04/16	0.2	13.25	0	0.00	13.15	0.2	1,295	0.01%
2020/04/15	0.4	12.90	0	0.00	12.80	0.4	1,287	0.03%
2020/04/14	0	12.75	0	0.00	12.80	0	1,268	0.00%
2020/04/13	0	12.45	0	0.00	12.10	0	1,246	0.00%
2020/04/10	0.2	12.10	0	0.00	12.20	0.2	1,244	0.02%
2020/04/09	0.1	12.35	0	0.00	12.10	0.1	1,263	0.01%
2020/04/08	0.1	12.50	0	0.00	12.30	0.1	1,256	0.01%
2020/04/06	0	0.00	70	10.96	11.00	-70	1,171	-5.98%
2020/04/01	0.3	11.20	0	0.00	11.05	0.3	1,177	0.02%
2020/03/31	70	10.94	0	0.00	10.95	70	1,176	5.95%
2020/03/30	0.1	11.25	0	0.00	11.00	0.1	1,169	0.00%
2020/03/26	0.2	10.80	0	0.00	10.55	0.2	1,144	0.02%
2020/03/24	0.5	10.10	0	0.00	9.94	0.5	1,123	0.04%
2020/03/19	0.2	9.90	0	0.00	9.50	0.2	1,053	0.01%
2020/03/18	0.3	10.55	0	0.00	10.55	0.3	1,034	0.03%
2020/03/17	0.3	10.25	0	0.00	10.15	0.3	1,024	0.03%
2020/03/16	1	11.00	0	0.00	10.05	1	992	0.10%
2020/03/12	0	13.60	0	0.00	12.20	0	907	0.00%
2020/03/11	0.6	13.75	0	0.00	13.45	0.6	870	0.07%
2020/03/10	1	13.55	0	0.00	13.60	1	877	0.11%
2020/03/09	1	13.82	0	0.00	13.80	1	865	0.12%
2020/03/05	0.1	14.90	2	14.60	14.70	-1.9	874	-0.21%
2020/03/04	0.1	14.70	0	0.00	14.35	0.1	889	0.01%
2020/03/02	0.4	14.75	0	0.00	14.35	0.4	896	0.05%
2020/02/27	1.1	14.81	0	0.00	14.55	1.1	912	0.12%
2020/02/20	0.1	15.20	0	0.00	15.30	0.1	929	0.01%
2020/02/17	0.1	15.30	0	0.00	15.10	0.1	934	0.01%
2020/02/14	0.1	15.25	0	0.00	15.20	0.1	934	0.01%
2020/02/13	0.2	15.40	0	0.00	15.15	0.2	938	0.02%
2020/02/12	0.1	15.55	0	0.00	15.30	0.1	958	0.01%
2020/02/11	0.1	15.35	0.1	15.35	15.00	0	967	0.00%
2020/02/10	0.1	15.05	0	0.00	14.80	0.1	976	0.01%
2020/02/07	1	15.25	0	0.00	15.10	1	1,001	0.10%
2020/02/05	0.1	15.60	0	0.00	15.40	0.1	1,035	0.01%
2020/02/03	0.1	15.45	0	0.00	15.30	0.1	1,020	0.00%
2020/01/31	0.2	15.90	0	0.00	15.90	0.2	1,030	0.02%
2020/01/30	1	15.90	0	0.00	15.90	1	1,123	0.09%
2019/12/27	0.1	16.75	0	0.00	16.60	0.1	1,439	0.01%
2019/12/11	0.1	16.75	0	0.00	16.70	0.1	1,749	0.01%
2019/11/26	0	0.00	2	17.70	17.55	-2	1,845	-0.11%
2019/11/25	2	17.55	30	17.50	17.65	-28	1,834	-1.53%
2019/11/12	0	0.00	1	16.75	16.85	-1	1,816	-0.06%
2019/11/08	1	17.20	0	0.00	17.30	1	1,794	0.06%
2019/11/07	30	17.25	0	0.00	17.15	30	1,783	1.68%
2019/11/05	5	17.40	0	0.00	17.45	5	1,742	0.29%
2019/10/31	1	17.60	5	17.63	17.65	-4	1,695	-0.24%
2019/10/30	1	18.20	0	0.00	18.15	1	1,652	0.06%
2019/10/29	6	18.21	8	18.24	18.20	-2	1,623	-0.12%
2019/10/28	17	18.12	10	18.00	19.00	7	1,527	0.46%
2019/10/24	29	17.96	23	18.15	17.70	6	1,426	0.42%
2019/10/23	4	18.00	0	0.00	18.00	4	1,397	0.29%
2019/10/17	8	17.40	9	17.37	17.40	-1	1,269	-0.08%
2019/09/27	6	17.84	5	17.20	16.85	1	1,245	0.08%
2019/09/26	1	17.25	1	17.45	17.65	0	1,123	0.00%
2019/09/25	4	17.03	4	16.85	16.85	0	1,053	0.00%
2019/09/17	0	0.00	6	16.30	16.30	-6	951	-0.63%
2019/09/12	0	0.00	2	16.85	16.75	-2	947	-0.21%
2019/09/11	8	16.71	0	0.00	16.75	8	943	0.85%
2019/08/30	0	0.00	1	17.05	16.45	-1	835	-0.12%
2019/08/05	10	15.30	0	0.00	15.25	10	762	1.31%
2019/07/18	0	0.00	10	16.10	16.15	-10	1,052	-0.95%
2019/07/17	0	0.00	1	16.80	16.10	-1	1,059	-0.09%
2019/07/12	0	0.00	10	16.35	16.35	-10	1,094	-0.91%
2019/07/11	11	16.60	0	0.00	16.65	11	1,094	1.00%
2019/05/02	1	17.65	0	0.00	17.35	1	1,912	0.05%
2019/04/30	0	0.00	1	17.05	17.25	-1	1,862	-0.05%
2019/04/29	3	17.08	12	16.99	17.15	-9	1,842	-0.49%
2019/04/26	2	17.40	8	17.68	17.00	-6	1,797	-0.33%
2019/04/25	5	16.70	0	0.00	16.85	5	1,619	0.31%
2019/04/17	1	16.40	1	16.60	16.55	0	1,522	0.00%
2019/04/16	3	16.50	8	16.53	16.55	-5	1,475	-0.34%
2019/03/29	7	15.85	1	15.80	15.80	6	1,207	0.50%
2019/03/28	1	15.50	1	15.10	15.40	0	975	0.00%
2019/03/15	0	0.00	8	14.10	13.80	-8	779	-1.03%
2019/03/05	1	14.40	0	0.00	14.30	1	786	0.13%
2019/03/04	10	14.30	0	0.00	14.30	10	770	1.30%
2019/01/28	0	0.00	1	13.75	13.70	-1	532	-0.19%
2019/01/15	0	0.00	2	13.20	13.30	-2	573	-0.35%
2019/01/09	1	13.40	1	13.35	13.35	0	560	0.00%
2019/01/04	1	12.65	0	0.00	12.70	1	570	0.18%
2018/12/03	0	0.00	10	15.50	15.45	-10	728	-1.37%
2018/11/12	5	14.65	0	0.00	14.55	5	932	0.54%
2018/10/25	0	0.00	2	13.15	12.70	-2	1,015	-0.20%
2018/09/07	0	0.00	10	17.05	16.80	-10	2,499	-0.40%
2018/09/05	0	0.00	5	17.70	17.30	-5	2,891	-0.17%
2018/09/04	15	18.40	0	0.00	17.90	15	2,932	0.51%
2018/06/27	0	0.00	10	19.75	19.70	-10	4,062	-0.25%
2018/06/21	1	22.25	2	22.00	22.00	-1	3,799	-0.03%
2018/06/20	1	20.90	1	21.00	21.00	0	3,700	0.00%
2018/06/19	0	0.00	7	21.49	21.35	-7	3,653	-0.19%
2018/06/13	6	23.17	1	22.95	22.50	5	3,474	0.14%
2018/06/12	0	0.00	7	22.25	21.90	-7	3,191	-0.22%
2018/06/11	1	21.65	0	0.00	21.50	1	3,069	0.03%
2018/06/07	2	22.95	6	22.51	22.40	-4	2,933	-0.14%
2018/06/06	17	21.96	27	21.93	22.40	-10	2,543	-0.39%
2018/06/01	0	0.00	10	20.51	20.85	-10	2,076	-0.48%
2018/05/31	1	20.50	0	0.00	20.50	1	2,025	0.05%
2018/05/30	0	0.00	5	20.60	21.05	-5	1,945	-0.26%
2018/05/29	8	21.55	4	21.55	21.20	4	1,859	0.22%
2018/05/28	6	20.83	0	0.00	21.50	6	1,643	0.37%
2018/05/25	14	19.67	7	19.69	19.80	7	1,344	0.52%
2018/05/24	7	18.95	0	0.00	18.95	7	1,103	0.63%
2018/05/17	133	16.52	0	0.00	16.95	133	945	14.07%	大買/鉅額交易
2018/04/26	0	0.00	3	16.10	15.55	-3	1,107	-0.27%
2018/04/16	1	16.10	0	0.00	16.15	1	1,018	0.10%
2018/03/12	0	0.00	2	18.00	17.40	-2	1,102	-0.18%
2018/03/08	2	17.30	0	0.00	17.10	2	1,012	0.20%
2018/02/02	2	17.05	0	0.00	16.90	2	934	0.21%
2018/01/02	5	16.50	0	0.00	16.55	5	1,323	0.38%