如興 (4414)-第一金-中壢券商分點個股進出

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

如興

(4414)

股價
3.53
漲跌
▲0.01
漲幅
+0.28%
成交量
437張
產業
上市紡織類股
213人加入追蹤

立即追蹤
本地時間:13:30

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

如興 (4414)籌碼相關－第一金-中壢券商分點個股進出

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

第一金-中壢券商分點個股進出
第一金-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	1	3.57	3.53	-1	846	-0.12%
2024/04/23	1	3.55	0	0.00	3.53	1	862	0.12%
2024/04/22	0	3.62	0	0.00	3.53	0	858	0.00%
2024/04/19	0	0.00	1	3.57	3.57	-1	853	-0.12%
2024/04/17	0	3.68	1	3.54	3.56	-1	849	-0.12%
2024/04/16	3	3.55	0	0.00	3.54	3	853	0.35%
2024/04/15	1	3.58	0	0.00	3.58	1	845	0.12%
2024/03/27	0	0.00	20	3.68	3.68	-20	846	-2.36%
2024/03/19	1	3.72	0	0.00	3.77	1	915	0.11%
2024/03/15	1	3.65	0	0.00	3.56	1	907	0.11%
2024/03/12	3	3.60	0	0.00	3.61	3	934	0.32%
2024/03/06	0	0.00	2	3.65	3.64	-2	992	-0.20%
2024/02/20	0	0.00	3	3.83	3.82	-3	981	-0.31%
2024/02/05	1	3.44	49	3.43	3.47	-48	967	-4.96%
2024/01/25	5	3.47	0	0.00	3.48	5	933	0.54%
2024/01/18	0	3.55	0	0.00	3.51	0	927	0.00%
2024/01/16	1	3.55	0	0.00	3.52	1	912	0.11%
2024/01/12	20	3.57	0	0.00	3.56	20	916	2.18%
2024/01/10	2	3.56	0	0.00	3.58	2	926	0.22%
2024/01/03	1	3.57	0	0.00	3.59	1	964	0.10%
2023/12/21	2	3.57	0	0.00	3.59	2	936	0.21%
2023/12/19	1	3.60	0	0.00	3.59	1	900	0.11%
2023/12/12	2	3.65	0	0.00	3.59	2	845	0.24%
2023/12/08	0	0.00	31	3.78	3.80	-31	809	-3.83%
2023/12/05	1	3.87	0	0.00	3.89	1	787	0.13%
2023/11/24	0	0.00	8	3.88	3.90	-8	708	-1.13%
2023/11/20	1	3.91	0	0.00	3.92	1	688	0.15%
2023/11/08	5	3.61	0	0.00	3.62	5	847	0.59%
2023/11/03	0	3.52	0	0.00	3.51	0	911	0.00%
2023/10/31	2	3.50	0	0.00	3.46	2	959	0.21%
2023/10/25	15	3.45	0	0.00	3.42	15	1,034	1.45%
2023/10/20	1	3.46	0	0.00	3.46	1	1,127	0.09%
2023/10/18	3	3.47	0	0.00	3.46	3	1,170	0.26%
2023/10/17	49	3.38	0	0.00	3.45	49	1,176	4.16%
2023/10/11	1	3.57	0	0.00	3.56	1	1,375	0.07%
2023/10/03	2	3.60	0	0.00	3.66	2	1,637	0.12%
2023/09/25	0	0.00	1	3.92	3.85	-1	2,572	-0.04%
2023/09/22	4	3.85	0	0.00	3.89	4	2,727	0.15%
2023/09/15	1	3.99	0	0.00	3.98	1	4,218	0.02%
2023/09/12	0	0.00	4	4.00	3.97	-4	4,707	-0.08%
2023/09/11	6	3.99	0	0.00	4.00	6	4,968	0.12%
2023/09/04	0	0.00	7	3.97	3.99	-7	5,417	-0.13%
2023/08/30	1	4.11	0	0.00	4.11	1	6,775	0.01%
2023/08/25	1	3.96	3	3.95	3.96	-2	7,621	-0.03%
2023/08/18	1	3.97	10	3.91	3.98	-9	7,892	-0.11%
2023/08/17	2	3.90	0	0.00	3.85	2	7,900	0.03%
2023/08/16	5	4.08	0	0.00	4.08	5	7,887	0.06%
2023/08/14	0	0.00	5	3.38	3.39	-5	7,794	-0.06%
2023/08/11	1	3.68	0	0.00	3.62	1	7,781	0.01%
2023/08/10	3	3.73	0	0.00	3.70	3	7,784	0.04%
2023/08/08	10	3.78	0	0.00	3.86	10	7,757	0.13%
2023/08/01	5	3.90	0	0.00	3.88	5	7,753	0.06%
2023/07/31	1	3.92	0	0.00	3.91	1	7,759	0.01%
2023/07/26	5	3.84	0	0.00	3.87	5	7,783	0.06%
2023/07/24	1	4.11	0	0.00	4.10	1	7,761	0.01%
2023/07/21	5	4.23	2	4.25	4.24	3	7,768	0.04%
2023/07/14	1	4.75	19	4.58	4.58	-18	7,784	-0.23%
2023/07/13	1	4.39	0	0.00	4.40	1	7,752	0.01%
2023/07/12	5	4.76	45	4.64	4.57	-40	7,710	-0.52%
2023/07/10	3	4.95	1	5.02	4.93	2	7,616	0.03%
2023/07/07	1	4.85	0	0.00	4.83	1	7,585	0.01%
2023/07/06	15	5.19	3	5.25	5.08	12	7,496	0.16%
2023/07/05	113	5.47	0	0.00	5.43	113	7,338	1.54%	大買/鉅額交易
2023/07/04	10	5.13	0	0.00	5.14	10	7,011	0.14%
2023/07/03	0	0.00	139	4.68	4.68	-139	6,825	-2.04%	大賣/鉅額交易
2023/06/30	0	0.00	10	4.26	4.26	-10	6,687	-0.15%
2023/06/29	224	4.25	11	4.25	4.26	213	6,543	3.25%	大買/鉅額交易
2022/08/17	10	2.83	17.2	2.87	2.92	-7.2	5,600	-0.13%
2022/08/16	1	3.15	0	0.00	3.13	1	5,175	0.02%
2022/08/15	0	0.00	1	3.01	3.47	-1	5,156	-0.02%
2022/08/12	1	3.49	0	0.00	3.30	1	5,029	0.02%
2022/08/11	18	3.55	21	3.23	3.62	-3	4,910	-0.06%
2022/08/10	3	3.46	0	0.00	3.46	3	4,684	0.06%
2022/08/09	1	3.15	0	0.00	3.15	1	4,642	0.02%
2022/08/05	1	2.60	0	0.00	2.61	1	4,660	0.02%
2022/08/04	4	2.38	7	2.38	2.38	-3	4,476	-0.07%
2022/08/03	18	2.70	1	2.66	2.64	17	4,404	0.39%
2022/08/02	3	2.89	10	2.90	2.93	-7	4,307	-0.16%
2022/08/01	7	2.91	10	3.00	2.95	-3	4,293	-0.07%
2022/07/29	0	0.00	123	2.90	2.90	-123	3,183	-3.86%	大賣/鉅額交易
2022/07/21	4	4.30	4	4.34	4.39	0	2,767	0.00%
2022/07/20	13	4.47	8	4.49	4.48	5	2,744	0.18%
2022/07/19	10	4.77	0	0.00	4.75	10	2,623	0.38%
2022/07/06	0	0.00	2	4.82	4.81	-2	2,863	-0.07%
2022/07/05	2	4.87	0	0.00	4.87	2	2,933	0.07%
2022/06/30	0	0.00	5	5.03	4.87	-5	3,063	-0.16%
2022/06/29	20	5.08	22	5.12	5.10	-2	3,084	-0.06%
2022/06/28	3	5.14	0	0.00	5.14	3	3,118	0.10%
2022/06/27	6	5.10	21	5.15	5.20	-15	3,186	-0.47%
2022/06/24	0	0.00	20	5.13	5.08	-20	3,199	-0.63%
2022/06/23	10	5.00	5	5.04	5.01	5	3,208	0.16%
2022/06/22	5	5.00	15	5.07	5.01	-10	3,210	-0.31%
2022/06/21	5	5.17	0	0.00	5.16	5	3,211	0.16%
2022/06/20	20	4.95	45	4.94	4.89	-25	3,208	-0.78%
2022/06/17	5	5.13	0	0.00	5.12	5	3,203	0.16%
2022/06/16	30	5.25	0	0.00	5.12	30	3,230	0.93%
2022/06/15	30	5.39	0	0.00	5.38	30	3,260	0.92%
2022/06/14	15	5.00	4	5.00	5.03	11	3,234	0.34%
2022/06/13	67	5.04	12	5.02	5.04	55	3,280	1.68%
2022/06/10	0	0.00	6	5.09	5.09	-6	3,340	-0.18%
2022/06/09	8	5.14	0	0.00	5.15	8	3,375	0.24%
2022/06/08	0	0.00	2	5.01	5.02	-2	3,377	-0.06%
2022/06/07	2	5.03	0	0.00	4.97	2	3,406	0.06%
2022/06/06	0	0.00	53	5.03	5.03	-53	3,432	-1.54%
2022/06/02	10	5.04	8	5.05	5.02	2	3,488	0.06%
2022/06/01	4	5.03	0	0.00	5.06	4	3,563	0.11%
2022/05/31	19	4.99	3	5.02	5.03	16	3,576	0.45%
2022/05/30	10	5.06	5	5.05	5.04	5	3,606	0.14%
2022/05/27	10	5.00	10	4.99	4.98	0	3,623	0.00%
2022/05/26	4	5.00	31	4.97	4.99	-27	3,628	-0.74%
2022/05/25	5	4.90	9	5.00	4.98	-4	3,658	-0.11%
2022/05/24	38	5.02	5	5.03	4.96	33	3,690	0.89%
2022/05/23	64	5.16	38	5.20	5.15	26	3,664	0.71%
2022/05/20	10	4.92	6	4.81	4.96	4	3,580	0.11%
2022/05/17	12	4.41	19	4.43	4.45	-7	3,624	-0.19%
2022/05/16	8	4.39	6	4.41	4.35	2	3,670	0.05%
2022/05/13	2	4.42	570	4.42	4.42	-568	3,658	-15.53%	大賣/鉅額交易
2022/05/12	16	4.61	3	4.51	4.52	13	3,654	0.36%
2022/05/11	8	4.62	4	4.63	4.63	4	3,724	0.11%
2022/05/09	1	4.50	16	4.55	4.51	-15	3,737	-0.40%
2022/05/06	0	0.00	20	4.79	4.77	-20	3,733	-0.54%
2022/05/05	0	0.00	3	4.99	4.92	-3	3,761	-0.08%
2022/05/04	15	4.97	45	5.01	4.92	-30	3,770	-0.80%
2022/05/03	38	5.25	0	0.00	5.25	38	3,739	1.02%
2022/04/29	12	4.65	23	4.84	5.12	-11	3,672	-0.30%
2022/04/28	5	4.66	0	0.00	4.66	5	3,631	0.14%
2022/04/25	0	0.00	22	5.12	5.08	-22	3,578	-0.61%
2022/04/22	0	0.00	10	5.13	5.26	-10	3,558	-0.28%
2022/04/21	8	5.21	0	0.00	5.22	8	3,607	0.22%
2022/04/18	8	5.11	4	5.14	5.11	4	3,680	0.11%
2022/04/14	6	5.45	13	5.55	5.46	-7	3,654	-0.19%
2022/04/13	10	5.64	0	0.00	5.63	10	3,639	0.27%
2022/04/12	1	5.50	0	0.00	5.45	1	3,648	0.03%
2022/04/11	21	5.70	20	5.88	5.70	1	3,611	0.03%
2022/04/08	4	5.91	10	5.93	5.90	-6	3,561	-0.17%
2022/04/07	1	5.89	0	0.00	5.89	1	3,583	0.03%
2022/04/06	6	6.03	6	6.09	6.03	0	3,620	0.00%
2022/04/01	6	6.04	0	0.00	6.04	6	3,602	0.17%
2022/03/30	10	6.04	0	0.00	6.20	10	3,668	0.27%
2022/03/29	10	6.17	0	0.00	6.13	10	3,622	0.28%
2022/03/28	0	0.00	20	6.29	6.24	-20	3,727	-0.54%
2022/03/23	3	6.32	3	6.36	6.35	0	3,874	0.00%
2022/03/22	21	6.38	0	0.00	6.35	21	3,923	0.54%
2022/03/18	0	0.00	8	6.28	6.39	-8	4,030	-0.20%
2022/03/17	13	6.11	0	0.00	6.15	13	3,994	0.33%
2022/03/15	10	5.92	0	0.00	5.90	10	3,966	0.25%
2022/03/10	19	6.23	0	0.00	6.19	19	3,986	0.48%
2022/03/08	3	6.05	0	0.00	6.03	3	4,258	0.07%
2022/03/07	1	6.16	0	0.00	6.15	1	4,290	0.02%
2022/03/03	13	6.53	0	0.00	6.51	13	4,498	0.29%
2022/02/24	0	0.00	1	6.69	6.63	-1	4,661	-0.02%
2022/02/21	3	6.97	22	6.89	7.02	-19	4,682	-0.41%
2022/02/18	0	0.00	19	6.87	6.89	-19	4,661	-0.41%
2022/02/17	6	6.97	5	7.00	6.95	1	4,645	0.02%
2022/02/16	0	0.00	2	6.95	6.86	-2	4,580	-0.04%
2022/02/14	2	6.68	0	0.00	6.60	2	4,574	0.04%
2022/02/11	6	6.94	0	0.00	6.88	6	4,536	0.13%
2022/02/10	0	0.00	1	6.90	6.91	-1	4,436	-0.02%
2022/02/08	0	0.00	3	6.67	6.72	-3	4,378	-0.07%
2022/01/26	6	6.16	0	0.00	6.17	6	4,295	0.14%
2022/01/25	1	6.17	12	6.19	6.15	-11	4,283	-0.26%
2022/01/24	1	6.29	0	0.00	6.29	1	4,242	0.02%
2022/01/21	4	6.45	0	0.00	6.43	4	4,209	0.10%
2022/01/19	3	6.62	0	0.00	6.62	3	4,135	0.07%
2022/01/18	4	6.77	0	0.00	6.71	4	4,112	0.10%
2022/01/17	3	6.75	0	0.00	6.75	3	4,090	0.07%
2022/01/14	0	0.00	2	6.96	6.84	-2	4,095	-0.05%
2022/01/11	0	0.00	2	7.01	7.03	-2	4,033	-0.05%
2022/01/10	2	6.95	0	0.00	6.95	2	4,051	0.05%
2022/01/07	0	0.00	4	7.10	7.01	-4	4,025	-0.10%
2022/01/06	2	7.00	0	0.00	7.02	2	3,996	0.05%
2022/01/05	2	7.07	0	0.00	7.06	2	4,001	0.05%
2022/01/03	0	0.00	10	7.10	7.10	-10	3,939	-0.25%
2021/12/30	42	7.20	0	0.00	7.20	42	3,921	1.07%
2021/12/29	0	0.00	13	7.22	7.30	-13	3,873	-0.34%
2021/12/28	5	7.03	0	0.00	7.01	5	3,741	0.13%
2021/12/27	9	7.11	4	7.17	7.10	5	3,715	0.13%
2021/12/24	2	7.10	2	7.16	7.11	0	3,665	0.00%
2021/12/23	0	0.00	2	6.99	6.88	-2	3,608	-0.06%
2021/12/22	6	6.97	3	6.88	6.90	3	3,580	0.08%
2021/12/17	3	6.70	0	0.00	6.68	3	3,297	0.09%
2021/12/16	2	6.82	0	0.00	6.75	2	3,238	0.06%
2021/12/15	8	6.82	0	0.00	6.84	8	3,215	0.25%
2021/12/14	2	6.91	0	0.00	6.86	2	3,193	0.06%
2021/12/13	1	7.00	0	0.00	7.08	1	3,061	0.03%
2021/12/08	0	0.00	2	7.19	7.01	-2	3,018	-0.07%
2021/12/07	3	7.04	2	7.14	7.06	1	2,995	0.03%
2021/12/06	2	7.09	6	7.15	7.09	-4	2,951	-0.14%
2021/12/03	32	7.06	29	7.07	7.05	3	2,884	0.10%
2021/12/02	7	7.23	15	7.36	7.15	-8	2,691	-0.30%
2021/12/01	17	7.42	6	7.44	7.37	11	2,575	0.43%
2021/11/30	7	7.54	6	7.60	7.57	1	2,527	0.04%
2021/11/26	35	7.39	0	0.00	7.28	35	2,361	1.48%
2021/11/25	2	7.57	0	0.00	7.56	2	2,347	0.09%
2021/11/24	26	7.60	0	0.00	7.63	26	2,642	0.98%
2021/11/23	8	7.63	4	7.64	7.60	4	2,661	0.15%
2021/11/22	20	7.88	10	7.68	7.89	10	2,591	0.39%
2021/11/19	4	7.54	0	0.00	7.52	4	2,537	0.16%
2021/11/16	12	7.68	16	7.71	7.67	-4	2,475	-0.16%
2021/11/15	17	7.70	0	0.00	7.62	17	2,476	0.69%
2021/11/12	12	7.70	2	7.80	7.69	10	2,475	0.40%
2021/11/11	4	7.75	2	7.79	7.75	2	2,476	0.08%
2021/11/08	8	8.05	0	0.00	8.06	8	2,447	0.33%
2021/11/02	4	8.21	2	8.25	8.16	2	2,441	0.08%
2021/11/01	2	8.41	0	0.00	8.33	2	2,424	0.08%
2021/10/28	2	8.64	0	0.00	8.56	2	2,448	0.08%
2021/10/21	0	0.00	2	8.59	8.77	-2	2,408	-0.08%
2021/10/19	0	0.00	5	8.45	8.41	-5	2,379	-0.21%
2021/10/18	7	8.36	10	8.25	8.42	-3	2,347	-0.13%
2021/10/01	0	0.00	2	7.75	7.75	-2	2,436	-0.08%
2021/09/30	4	8.09	2	8.14	8.01	2	2,440	0.08%
2021/09/27	0	0.00	5	8.01	8.00	-5	2,450	-0.20%
2021/09/24	6	7.88	4	7.93	7.89	2	2,502	0.08%
2021/09/23	0	0.00	27	7.88	7.86	-27	2,529	-1.07%
2021/09/22	4	8.05	2	8.40	7.92	2	2,556	0.08%
2021/09/17	0	0.00	121	8.17	8.22	-121	2,526	-4.79%	大賣/鉅額交易
2021/09/16	2	8.05	0	0.00	8.07	2	2,531	0.08%
2021/09/15	0	0.00	41	8.00	8.12	-41	2,556	-1.60%
2021/09/14	18	8.10	26	8.11	8.02	-8	2,555	-0.31%
2021/09/13	14	8.12	6	8.15	8.13	8	2,545	0.31%
2021/09/10	0	0.00	2.4	7.87	7.99	-2.4	2,530	-0.09%
2021/09/09	0	0.00	5.5	7.83	7.81	-5.5	2,526	-0.22%
2021/09/08	5	7.84	2	7.84	7.89	3	2,539	0.12%
2021/09/07	2	7.86	2	7.91	7.95	0	2,562	0.00%
2021/09/06	5	7.80	0	0.00	7.92	5	2,578	0.19%
2021/09/03	5	7.87	5	7.62	7.87	0	2,585	0.00%
2021/09/02	5	7.58	12.1	7.62	7.75	-7.1	2,580	-0.28%
2021/09/01	29	8.06	27	8.06	8.00	2	2,519	0.08%
2021/08/31	17	7.70	2	7.36	7.99	15	2,467	0.61%
2021/08/30	31	7.28	11	7.33	7.40	20	2,404	0.83%
2021/08/27	32	8.18	8	8.06	8.04	24	2,123	1.13%
2021/08/20	0	0.00	1	7.95	7.95	-1	2,337	-0.04%
2021/08/18	50	8.00	0	0.00	8.20	50	2,362	2.12%
2021/08/17	0	0.00	1	8.15	8.12	-1	2,436	-0.04%
2021/08/11	0	0.00	2	8.87	8.60	-2	2,621	-0.08%
2021/08/10	3	8.60	0	0.00	8.61	3	2,680	0.11%
2021/08/05	2	8.81	2	8.80	8.80	0	3,145	0.00%
2021/07/27	2	8.85	0	0.00	8.78	2	5,419	0.04%
2021/07/23	3	8.92	0	0.00	8.96	3	6,886	0.04%
2021/07/16	1	8.80	0	0.00	9.00	1	7,209	0.01%
2021/07/15	3	8.82	3	8.83	8.80	0	7,976	0.00%
2021/07/14	0	0.00	6	8.87	8.81	-6	8,213	-0.07%
2021/07/13	6	8.80	1	8.84	8.76	5	8,635	0.06%
2021/07/12	1	9.04	0	0.00	9.11	1	8,661	0.01%
2021/07/01	1	9.27	0	0.00	9.16	1	9,077	0.01%
2021/06/28	4	9.15	0	0.00	9.16	4	9,264	0.04%
2021/06/04	0	0.00	10	9.98	9.94	-10	9,230	-0.11%
2021/06/03	1	10.15	1	10.30	10.20	0	9,170	0.00%
2021/06/01	10	9.82	12	9.88	9.90	-2	8,981	-0.02%
2021/05/31	6	9.82	12	9.90	9.83	-6	8,947	-0.07%
2021/05/28	8	9.85	12	9.92	9.82	-4	8,907	-0.04%
2021/05/26	10	9.76	8	9.81	9.78	2	8,861	0.02%
2021/05/25	10	9.83	4	9.87	9.61	6	8,833	0.07%
2021/05/24	5	9.69	0	0.00	9.68	5	8,749	0.06%
2021/05/20	0	0.00	5	9.38	9.29	-5	8,615	-0.06%
2021/05/19	8	9.25	3	9.43	9.23	5	8,546	0.06%
2021/05/17	10	8.69	0	0.00	8.69	10	8,449	0.12%
2021/05/13	5	10.05	5	9.58	9.56	0	8,226	0.00%
2021/05/12	0	0.00	2	11.63	10.60	-2	7,991	-0.03%
2021/05/11	0	0.00	9	11.51	11.70	-9	7,296	-0.12%
2021/05/10	0	0.00	30	10.60	10.65	-30	6,317	-0.47%
2021/05/06	4	10.75	28	10.47	10.45	-24	6,215	-0.39%
2021/05/05	1	10.50	1	10.60	10.70	0	6,145	0.00%
2021/05/04	3	10.55	0	0.00	10.50	3	6,078	0.05%
2021/05/03	58	11.48	0	0.00	11.30	58	5,687	1.02%
2021/04/29	4	11.35	3	11.40	11.10	1	4,320	0.02%
2021/04/28	2	10.95	5	11.06	11.30	-3	4,242	-0.07%
2021/04/27	3	10.90	1	11.10	10.90	2	4,191	0.05%
2021/04/26	1	10.90	1	11.05	10.85	0	4,165	0.00%
2021/04/23	5	10.75	4	10.85	10.80	1	4,146	0.02%
2021/04/22	4	11.25	0	0.00	11.05	4	4,138	0.10%
2021/04/21	2	11.60	5	11.66	11.60	-3	3,929	-0.08%
2021/04/20	5	11.44	2	11.70	11.35	3	3,153	0.10%
2021/04/19	5	11.25	6	11.50	11.55	-1	2,915	-0.03%
2021/04/16	1	10.60	1	10.75	10.95	0	2,483	0.00%
2021/04/15	0	0.00	3	10.60	10.70	-3	2,397	-0.13%
2021/04/14	4	10.33	3	10.35	10.35	1	2,416	0.04%
2021/04/13	8	10.76	3	10.80	10.50	5	2,423	0.21%
2021/04/12	3	10.50	45	10.46	10.55	-42	2,284	-1.84%
2021/04/08	10	10.25	4	10.35	10.25	6	2,150	0.28%
2021/04/07	2	10.10	0	0.00	10.00	2	2,101	0.10%
2021/04/01	3	10.35	0	0.00	10.40	3	2,065	0.15%
2021/03/31	0	0.00	10	10.39	10.45	-10	2,032	-0.49%
2021/03/30	0	0.00	2	10.23	10.25	-2	1,889	-0.11%
2021/03/29	11	10.14	3	10.22	10.15	8	1,865	0.43%
2021/03/26	0	0.00	11	10.09	10.15	-11	1,889	-0.58%
2021/03/25	0	0.00	5	9.70	9.68	-5	1,820	-0.27%
2021/03/24	0	0.00	2	9.85	9.69	-2	1,849	-0.11%
2021/03/23	6	9.84	1	9.98	9.78	5	1,849	0.27%
2021/03/22	0	0.00	2	9.87	9.85	-2	1,884	-0.11%
2021/03/19	14	9.83	4	9.83	9.78	10	1,893	0.53%
2021/03/18	0	0.00	7	10.05	9.97	-7	1,896	-0.37%
2021/03/17	8	9.98	0	0.00	9.96	8	1,961	0.41%
2021/03/16	20	9.92	0	0.00	9.98	20	1,928	1.04%
2021/03/12	0	0.00	3	10.05	10.00	-3	1,971	-0.15%
2021/03/08	1	9.67	0	0.00	9.65	1	2,025	0.05%
2021/03/04	1	9.88	0	0.00	9.81	1	2,193	0.05%
2021/03/02	3	9.93	0	0.00	9.82	3	2,249	0.13%
2021/02/23	1	10.05	0	0.00	10.05	1	2,338	0.04%
2021/02/05	0	0.00	3	9.79	9.84	-3	2,365	-0.13%
2021/02/03	3	9.43	3	9.49	9.44	0	2,352	0.00%
2021/01/29	7	9.33	7	9.32	9.59	0	2,342	0.00%
2021/01/28	3	9.39	3	9.47	9.36	0	2,349	0.00%
2021/01/27	3	9.71	0	0.00	9.58	3	2,351	0.13%
2021/01/26	8	9.47	3	9.63	9.79	5	2,354	0.21%
2021/01/25	3	9.50	3	9.62	9.77	0	2,360	0.00%
2021/01/22	0	0.00	3	9.63	9.60	-3	2,377	-0.13%
2021/01/21	7	9.30	1	9.60	9.51	6	2,382	0.25%
2021/01/20	2	9.57	0	0.00	9.50	2	2,368	0.08%
2021/01/19	2	9.66	2	9.78	9.89	0	2,344	0.00%
2021/01/15	5	9.82	0	0.00	9.83	5	2,334	0.21%
2021/01/11	0	0.00	7	10.25	10.20	-7	2,323	-0.30%
2021/01/07	0	0.00	15	10.00	10.05	-15	2,399	-0.63%
2021/01/06	5	10.30	0	0.00	10.30	5	2,376	0.21%
2021/01/04	15	11.15	0	0.00	11.05	15	2,327	0.64%
2020/12/30	0	0.00	3	11.30	11.25	-3	2,357	-0.13%
2020/12/29	3	11.10	2	11.10	11.15	1	2,364	0.04%
2020/12/24	0	0.00	5	11.35	11.40	-5	2,401	-0.21%
2020/12/14	5	11.05	0	0.00	11.10	5	2,774	0.18%
2020/12/10	2	11.60	0	0.00	11.50	2	2,760	0.07%
2020/12/09	2	11.60	0	0.00	11.55	2	2,819	0.07%
2020/12/04	0	0.00	5	11.60	11.55	-5	3,217	-0.16%
2020/12/03	2	11.55	2	11.60	11.55	0	3,260	0.00%
2020/11/30	7	11.86	2	11.70	11.85	5	3,500	0.14%
2020/11/25	0	0.00	10	11.20	11.10	-10	3,458	-0.29%
2020/11/24	17	11.04	0	0.00	11.05	17	3,458	0.49%
2020/11/23	0	0.00	20	11.23	11.20	-20	3,437	-0.58%
2020/11/16	10	11.30	0	0.00	11.30	10	3,978	0.25%
2020/11/12	15	11.33	0	0.00	11.30	15	4,235	0.35%
2020/11/04	2	11.10	0	0.00	11.25	2	5,873	0.03%
2020/10/30	17	11.41	0	0.00	11.45	17	7,174	0.24%
2020/10/29	10	11.60	0	0.00	11.55	10	7,676	0.13%
2020/10/22	2	12.00	2	12.05	11.90	0	8,975	0.00%
2020/10/21	2	11.80	2	11.95	11.90	0	9,273	0.00%
2020/10/14	7	11.82	7	11.96	11.90	0	10,158	0.00%
2020/10/13	10	11.65	0	0.00	11.70	10	10,485	0.10%
2020/10/12	1	12.00	0	0.00	12.00	1	10,688	0.01%
2020/10/08	0	0.00	1	12.05	12.00	-1	11,159	-0.01%
2020/10/06	4	12.48	0	0.00	12.50	4	12,052	0.03%
2020/10/05	0	0.00	1	12.50	12.50	-1	12,301	-0.01%
2020/09/28	7	11.87	4	11.98	12.10	3	12,740	0.02%
2020/09/25	2	11.80	2	12.00	11.95	0	12,798	0.00%
2020/09/24	8	11.82	1	12.05	11.70	7	12,884	0.05%
2020/09/23	8	12.46	0	0.00	12.30	8	12,824	0.06%
2020/09/22	6	13.17	5	13.10	13.10	1	12,800	0.01%
2020/09/21	1	13.35	2	13.40	13.30	-1	12,966	-0.01%
2020/09/18	5	13.15	7	13.00	13.15	-2	13,068	-0.02%
2020/09/17	7	12.75	6	12.83	12.70	1	13,173	0.01%
2020/09/15	4	12.66	3	12.60	12.60	1	13,722	0.01%
2020/09/11	20	12.48	11	12.41	12.35	9	15,884	0.06%
2020/09/10	8	13.78	5	13.90	13.40	3	16,839	0.02%
2020/09/07	4	13.68	2	13.70	13.50	2	18,234	0.01%
2020/09/04	9	12.92	12	13.34	13.25	-3	18,148	-0.02%
2020/09/03	8	13.11	8	12.99	13.10	0	18,100	0.00%
2020/08/27	5	12.45	5	12.40	12.40	0	18,191	0.00%
2020/08/25	5	12.40	6	12.33	12.40	-1	18,065	-0.01%
2020/08/24	5	12.05	10	12.13	12.10	-5	18,002	-0.03%
2020/08/21	0	0.00	2	11.80	11.90	-2	17,898	-0.01%
2020/08/20	5	11.30	18	11.38	11.90	-13	17,746	-0.07%
2020/08/19	11	12.12	0	0.00	12.10	11	17,550	0.06%
2020/08/18	0	0.00	1	12.40	12.45	-1	17,379	-0.01%
2020/08/17	0	0.00	17	12.34	12.25	-17	17,254	-0.10%
2020/08/14	7	12.25	9	12.68	12.70	-2	17,095	-0.01%
2020/08/13	2	12.50	5	12.27	12.30	-3	16,938	-0.02%
2020/08/12	23	12.58	17	12.71	13.00	6	16,673	0.04%
2020/08/11	6	13.55	0	0.00	13.55	6	16,092	0.04%
2020/08/10	57	15.69	25	15.17	15.05	32	15,976	0.20%
2020/08/07	10	15.70	17	15.94	15.75	-7	15,564	-0.04%
2020/08/06	30	16.01	99	16.29	15.95	-69	15,191	-0.45%
2020/08/05	10	15.30	15	15.43	15.45	-5	14,444	-0.03%
2020/08/04	96	15.91	4	15.41	15.40	92	14,250	0.65%
2020/08/03	37	15.53	46	15.25	15.75	-9	13,748	-0.07%
2020/07/31	6	14.85	2	14.35	14.35	4	13,101	0.03%
2020/07/30	0	0.00	5	14.35	14.55	-5	12,812	-0.04%
2020/07/24	1	13.95	1	14.05	14.05	0	12,240	0.00%
2020/07/22	13	13.83	13	13.89	13.70	0	11,721	0.00%
2020/07/21	5	13.90	6	14.03	13.85	-1	11,600	-0.01%
2020/07/20	6	13.95	6	13.80	13.80	0	11,489	0.00%
2020/07/17	15	13.68	4	13.91	13.60	11	11,305	0.10%
2020/07/16	16	14.20	5	14.15	14.00	11	10,973	0.10%
2020/07/15	14	13.76	4	14.00	13.80	10	10,716	0.09%
2020/07/14	32	15.11	14	14.57	14.25	18	10,247	0.18%
2020/07/13	0	0.00	9	15.00	15.05	-9	9,772	-0.09%
2020/07/10	23	13.21	18	13.46	13.70	5	9,325	0.05%
2020/07/09	0	0.00	27	13.14	13.05	-27	9,064	-0.30%
2020/07/08	18	14.16	27	13.65	13.65	-9	8,877	-0.10%
2020/07/07	6	13.53	5	13.95	13.80	1	8,634	0.01%
2020/07/06	5	14.10	27	14.18	14.10	-22	8,535	-0.26%
2020/07/03	20	14.04	3	14.10	14.10	17	8,475	0.20%
2020/07/01	11	13.60	5	13.25	13.25	6	8,277	0.07%
2020/06/30	1	12.30	0	0.00	13.40	1	8,128	0.01%
2020/06/29	29	12.30	0	0.00	12.20	29	7,970	0.36%
2020/06/24	36	13.14	0	0.00	12.75	36	7,825	0.46%
2020/06/23	0	0.00	2	12.90	13.05	-2	7,669	-0.03%
2020/06/22	2	14.10	35	13.85	13.85	-33	7,370	-0.45%
2020/06/19	21	15.12	20	15.15	15.00	1	7,074	0.01%
2020/06/18	30	14.59	34	14.93	14.75	-4	5,911	-0.07%
2020/06/17	13	14.29	66	14.64	14.70	-53	4,818	-1.10%
2020/06/16	31	12.71	0	0.00	13.40	31	3,639	0.85%
2020/06/15	4	12.20	0	0.00	12.20	4	3,178	0.13%
2020/06/12	65	11.10	0	0.00	11.10	65	2,328	2.79%
2020/03/20	0	0.00	10	7.94	8.02	-10	1,688	-0.59%
2020/03/19	13	7.87	3	8.00	7.48	10	1,666	0.60%
2020/03/11	0	0.00	3	9.96	9.81	-3	1,424	-0.21%
2020/03/02	3	10.00	0	0.00	10.00	3	1,439	0.21%
2019/12/18	2	12.00	2	12.00	12.00	0	1,616	0.00%
2019/11/14	0	0.00	2	11.30	11.20	-2	2,069	-0.10%
2019/11/06	0	0.00	1	11.50	11.60	-1	2,423	-0.04%
2019/11/01	0	0.00	1	11.55	11.45	-1	2,410	-0.04%
2019/10/31	0	0.00	2	11.55	11.50	-2	2,451	-0.08%
2019/10/30	2	11.40	2	11.50	11.50	0	2,517	0.00%
2019/10/28	0	0.00	2	11.50	11.50	-2	3,072	-0.07%
2019/10/25	0	0.00	3	11.45	11.45	-3	3,205	-0.09%
2019/10/24	2	11.40	2	11.40	11.40	0	3,218	0.00%
2019/10/23	2	11.35	1	11.30	11.30	1	3,208	0.03%
2019/10/22	2	11.45	2	11.60	11.35	0	3,200	0.00%
2019/10/18	6	11.20	2	11.35	11.10	4	3,175	0.13%
2019/10/17	0	0.00	2	11.00	11.15	-2	3,149	-0.06%
2019/10/16	2	10.88	0	0.00	10.90	2	3,125	0.06%
2019/10/14	2	10.85	2	10.95	11.00	0	3,118	0.00%
2019/10/02	2	11.45	2	11.50	11.50	0	3,111	0.00%
2019/09/27	2	11.70	0	0.00	11.65	2	3,144	0.06%
2019/09/25	2	11.85	0	0.00	11.70	2	3,159	0.06%
2019/09/24	2	12.05	0	0.00	12.00	2	3,087	0.06%
2019/09/17	2	12.55	2	12.35	12.35	0	3,011	0.00%
2019/09/06	0	0.00	1	12.05	12.20	-1	2,775	-0.04%
2019/09/03	1	11.90	0	0.00	11.80	1	2,787	0.04%
2019/09/02	0	0.00	1	12.00	12.00	-1	2,739	-0.04%
2019/08/15	0	0.00	2	10.85	10.80	-2	4,816	-0.04%
2019/08/14	2	10.95	2	11.00	10.95	0	4,826	0.00%
2019/08/13	0	0.00	3	10.65	10.70	-3	4,780	-0.06%
2019/08/12	3	10.58	2	10.35	10.35	1	4,688	0.02%
2019/08/07	0	0.00	5	11.65	11.60	-5	4,536	-0.11%
2019/08/05	1	11.70	1	11.70	11.65	0	4,533	0.00%
2019/08/02	0	0.00	1	11.95	11.65	-1	4,534	-0.02%
2019/08/01	2	11.30	2	11.60	11.55	0	4,515	0.00%
2019/07/31	2	11.95	3	12.20	12.20	-1	4,500	-0.02%
2019/07/30	5	12.16	1	12.00	11.95	4	4,434	0.09%
2019/07/29	3	13.25	0	0.00	13.25	3	3,955	0.08%
2019/07/26	5	14.70	0	0.00	14.70	5	3,811	0.13%
2019/07/11	0	0.00	20	14.20	14.25	-20	4,529	-0.44%
2019/07/10	0	0.00	6	14.45	14.40	-6	4,524	-0.13%
2019/05/31	20	14.90	0	0.00	14.55	20	5,063	0.39%
2019/05/29	10	15.70	10	15.45	15.60	0	4,823	0.00%
2019/05/28	14	15.76	34	15.88	15.50	-20	4,502	-0.44%
2019/04/03	0	0.00	5	14.00	14.40	-5	2,495	-0.20%
2019/03/29	0	0.00	1	14.45	14.55	-1	2,508	-0.04%
2019/03/19	1	15.00	0	0.00	14.95	1	2,745	0.04%
2019/02/25	0	14.75	0	0.00	14.80	0	2,539	0.00%
2019/02/13	5	15.50	0	0.00	15.50	5	2,685	0.19%
2018/12/20	0	0.00	8	13.60	14.25	-8	3,361	-0.24%
2018/12/12	2	13.25	0	0.00	13.20	2	2,966	0.07%
2018/12/03	2	13.90	0	0.00	13.85	2	2,982	0.07%
2018/11/29	2	14.20	0	0.00	13.70	2	2,726	0.07%
2018/11/28	2	14.30	0	0.00	14.10	2	2,693	0.07%
2018/11/27	2	14.10	3	14.17	14.20	-1	2,686	-0.04%
2018/11/26	0	0.00	7	13.76	14.10	-7	2,673	-0.26%
2018/11/23	8	13.56	0	0.00	13.55	8	2,645	0.30%
2018/11/22	2	13.65	0	0.00	13.60	2	2,626	0.08%
2018/11/21	4	13.83	2	13.85	13.70	2	2,621	0.08%
2018/11/20	2	13.50	6	13.82	14.00	-4	2,601	-0.15%
2018/11/19	6	13.27	6	13.42	13.55	0	2,540	0.00%
2018/11/16	4	13.20	4	13.30	13.25	0	2,522	0.00%
2018/11/15	2	12.95	2	13.15	13.25	0	2,509	0.00%
2018/11/14	2	12.95	4	13.10	13.00	-2	2,623	-0.08%
2018/11/13	2	12.75	2	12.85	13.20	0	2,670	0.00%
2018/11/12	2	12.90	2	13.00	13.00	0	2,637	0.00%
2018/11/09	2	13.00	2	13.05	13.10	0	2,629	0.00%
2018/11/08	2	13.25	0	0.00	13.10	2	2,749	0.07%
2018/11/07	4	13.08	4	13.20	13.20	0	2,724	0.00%
2018/11/06	2	13.50	0	0.00	13.30	2	2,705	0.07%
2018/11/02	8	13.61	9	13.72	13.60	-1	2,668	-0.04%
2018/11/01	2	13.60	2	13.70	13.80	0	2,641	0.00%
2018/10/31	2	13.15	4	13.38	13.60	-2	2,627	-0.08%
2018/10/30	2	13.15	2	13.25	13.05	0	2,604	0.00%
2018/10/25	6	13.45	6	13.53	13.30	0	2,558	0.00%
2018/10/24	2	13.60	4	13.83	13.95	-2	2,531	-0.08%
2018/10/22	0	0.00	1	14.30	14.15	-1	2,482	-0.04%
2018/10/19	6	14.43	7	14.40	14.25	-1	2,476	-0.04%
2018/10/18	4	14.05	4	14.15	14.05	0	2,305	0.00%
2018/10/17	0	0.00	5	14.00	14.00	-5	2,222	-0.22%
2018/10/16	2	13.20	2	13.30	12.80	0	2,120	0.00%
2018/10/15	4	13.53	2	13.65	13.30	2	2,084	0.10%
2018/10/12	4	13.38	5	13.58	13.85	-1	2,116	-0.05%
2018/10/11	0	0.00	3	13.50	13.45	-3	2,105	-0.14%
2018/10/09	0	0.00	2	14.30	14.40	-2	2,021	-0.10%
2018/10/08	0	0.00	2	13.60	13.90	-2	1,969	-0.10%
2018/10/03	0	0.00	1	12.90	13.10	-1	1,852	-0.05%
2018/10/01	0	0.00	5	12.25	12.55	-5	1,800	-0.28%
2018/09/28	5	11.90	0	0.00	12.05	5	1,801	0.28%
2018/09/27	6	12.05	0	0.00	12.00	6	1,824	0.33%
2018/09/13	2	14.00	2	14.00	14.00	0	2,023	0.00%
2018/09/10	0	0.00	30	13.75	14.05	-30	2,308	-1.30%
2018/09/06	0	0.00	2	14.10	14.05	-2	2,300	-0.09%
2018/09/05	0	0.00	2	14.15	14.10	-2	2,316	-0.09%
2018/09/04	2	14.30	0	0.00	14.10	2	2,339	0.09%
2018/08/24	0	0.00	2	14.05	14.05	-2	2,682	-0.07%
2018/08/21	2	14.05	0	0.00	14.05	2	2,719	0.07%
2018/08/20	2	14.05	2	14.15	14.05	0	2,593	0.00%
2018/08/15	2	14.00	2	14.20	14.05	0	2,521	0.00%
2018/08/13	2	14.05	4	13.83	14.00	-2	2,407	-0.08%
2018/08/09	0	0.00	115	14.23	14.25	-115	2,477	-4.64%	大賣/鉅額交易
2018/08/03	61	14.40	0	0.00	14.35	61	2,699	2.26%
2018/08/01	9	14.66	2	14.80	14.70	7	2,757	0.25%
2018/07/30	0	0.00	0.4	14.25	14.25	-0.4	2,827	-0.01%
2018/07/26	4	14.58	0	0.00	14.55	4	2,905	0.14%
2018/07/24	2	14.95	0	0.00	15.00	2	3,195	0.06%
2018/07/19	2	15.30	2	15.25	15.25	0	3,217	0.00%
2018/07/12	2	14.95	2	15.10	15.10	0	3,225	0.00%
2018/07/11	2	14.85	2	14.95	14.85	0	3,228	0.00%
2018/07/10	0	0.00	2	15.25	14.90	-2	3,255	-0.06%
2018/07/09	2	15.00	0	0.00	15.00	2	3,282	0.06%
2018/07/04	1	14.85	3	15.02	15.30	-2	3,299	-0.06%
2018/07/03	2	14.15	2	14.30	14.50	0	3,258	0.00%
2018/07/02	0	0.00	1	14.25	14.40	-1	3,263	-0.03%
2018/06/29	2	14.00	2	14.10	14.40	0	3,254	0.00%
2018/06/28	2	13.95	2	14.20	14.20	0	3,245	0.00%
2018/06/27	1	14.30	0	0.00	14.00	1	3,215	0.03%
2018/06/26	2	14.40	2	14.25	14.25	0	3,281	0.00%
2018/06/25	2	14.50	3	14.65	14.75	-1	3,308	-0.03%
2018/06/21	4	14.60	4	14.73	14.95	0	3,302	0.00%
2018/06/20	2	14.85	2	14.80	14.80	0	3,276	0.00%
2018/06/19	1	14.90	0	0.00	14.85	1	3,300	0.03%
2018/06/05	2	15.90	8	15.93	15.90	-6	3,269	-0.18%
2018/06/04	2	15.65	6	15.43	15.65	-4	3,208	-0.12%
2018/05/28	2	15.35	0	0.00	15.25	2	3,065	0.07%
2018/05/21	2	15.70	0	0.00	15.80	2	3,375	0.06%
2018/05/18	5	16.15	0	0.00	15.90	5	3,403	0.15%
2018/05/17	2	16.10	0	0.00	15.65	2	3,393	0.06%
2018/05/14	0	0.00	2	16.50	16.40	-2	3,570	-0.06%
2018/05/11	2	16.10	0	0.00	16.10	2	3,479	0.06%
2018/05/10	2	15.85	2	16.10	15.85	0	3,517	0.00%
2018/05/09	0	0.00	2	15.70	15.55	-2	3,497	-0.06%
2018/05/03	0	0.00	1	15.70	15.60	-1	3,640	-0.03%
2018/05/02	2	16.05	4	16.20	16.10	-2	3,718	-0.05%
2018/04/27	0	0.00	1	13.80	13.75	-1	3,897	-0.03%
2018/04/24	1	14.65	0	0.00	14.80	1	4,835	0.02%
2018/04/23	1	14.95	5	15.05	14.90	-4	4,887	-0.08%
2018/04/20	0	0.00	2	15.20	15.15	-2	4,926	-0.04%
2018/04/19	2	14.90	0	0.00	14.90	2	4,954	0.04%
2018/04/18	0	0.00	4	14.80	14.75	-4	5,002	-0.08%
2018/04/17	4	15.00	0	0.00	14.90	4	5,029	0.08%
2018/04/16	0	0.00	2	15.25	15.15	-2	5,058	-0.04%
2018/04/11	0	0.00	2	15.05	15.30	-2	5,191	-0.04%
2018/04/10	20	15.16	0	0.00	14.80	20	5,134	0.39%
2018/04/09	0	0.00	4	15.40	15.25	-4	5,115	-0.08%
2018/03/28	2	15.10	0	0.00	14.90	2	5,080	0.04%
2018/03/27	4	15.30	2	15.65	15.15	2	5,041	0.04%
2018/03/26	13	15.40	13	15.20	15.15	0	5,013	0.00%
2018/03/22	7	16.44	1	16.05	16.15	6	4,923	0.12%
2018/03/21	0	0.00	2	17.30	17.30	-2	4,750	-0.04%
2018/03/20	0	0.00	5	17.15	17.20	-5	4,760	-0.11%
2018/03/19	2	17.25	0	0.00	17.10	2	4,781	0.04%
2018/03/15	2	17.65	0	0.00	17.50	2	4,803	0.04%
2018/03/14	0	0.00	2	17.75	17.55	-2	4,846	-0.04%
2018/03/13	2	17.45	1	17.50	17.60	1	4,859	0.02%
2018/03/08	0	0.00	12	17.43	17.60	-12	4,893	-0.25%
2018/03/06	12	17.33	0	0.00	17.10	12	5,141	0.23%
2018/03/02	35	17.19	0	0.00	17.15	35	5,128	0.68%
2018/03/01	5	17.81	0	0.00	17.80	5	5,079	0.10%
2018/02/27	6	18.70	53	18.39	18.15	-47	5,066	-0.93%
2018/02/23	0	0.00	2	18.25	18.20	-2	5,027	-0.04%
2018/02/22	114	17.76	0	0.00	17.90	114	5,047	2.26%	大買/鉅額交易
2018/02/21	0	0.00	2	17.20	17.60	-2	5,037	-0.04%
2018/02/12	6	16.85	2	16.65	16.65	4	4,966	0.08%
2018/02/09	2	16.65	0	0.00	16.70	2	4,937	0.04%
2018/02/07	30	17.15	0	0.00	17.05	30	4,901	0.61%
2018/02/05	0	0.00	12	18.30	18.15	-12	4,786	-0.25%
2018/02/01	2	18.95	0	0.00	18.50	2	4,814	0.04%
2018/01/30	0	0.00	2	18.65	18.35	-2	4,830	-0.04%
2018/01/26	4	18.63	2	19.05	18.50	2	4,938	0.04%
2018/01/25	5	18.70	0	0.00	18.95	5	5,075	0.10%
2018/01/24	3	18.68	4	18.78	19.00	-1	5,029	-0.02%
2018/01/22	2	19.00	3	19.00	18.90	-1	4,807	-0.02%
2018/01/19	0	0.00	2	17.95	18.75	-2	4,514	-0.04%
2018/01/18	4	17.23	11	17.51	17.55	-7	4,056	-0.17%
2018/01/16	2	17.05	0	0.00	17.10	2	3,591	0.06%
2018/01/12	2	17.10	0	0.00	17.15	2	3,504	0.06%
2018/01/10	2	17.35	0	0.00	17.25	2	3,463	0.06%
2018/01/05	2	17.75	0	0.00	17.55	2	3,452	0.06%
2018/01/04	2	17.80	2	18.05	17.75	0	3,471	0.00%
2018/01/03	2	17.70	0	0.00	17.75	2	3,363	0.06%
2018/01/02	0	0.00	3	17.75	17.70	-3	3,380	-0.09%