品安 (8088)-群益金鼎-東大券商分點個股進出

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

品安

(8088)

可現股當沖

股價
45.25
漲跌
▲0.10
漲幅
+0.22%
成交量
799張
產業
上櫃半導體類股▼0.15%
215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

品安 (8088)籌碼相關－群益金鼎-東大券商分點個股進出

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-東大券商分點個股進出
群益金鼎-東大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
2024/05/10	0	0.00	3	45.15	45.25	-3	2,614	-0.11%
2024/05/09	3	45.67	0	0.00	45.15	3	2,607	0.12%
2024/05/07	2	48.40	2	47.70	46.40	0	2,551	0.00%
2024/05/06	1	47.10	11	47.45	47.10	-10	2,361	-0.42%
2024/05/03	0	46.40	0	0.00	45.90	0	2,274	0.00%
2024/04/30	12	46.59	2	47.10	46.30	10	2,298	0.44%
2024/04/29	14	44.55	0	0.00	44.95	14	2,205	0.63%
2024/04/25	1	45.00	0	0.00	44.40	1	2,198	0.05%
2024/04/24	0	44.70	0	0.00	44.50	0	2,204	0.00%
2024/04/22	0	47.00	1	43.55	43.50	-1	2,224	-0.04%
2024/04/18	1	46.65	0	0.00	46.70	1	2,221	0.05%
2024/04/16	0	44.40	0	0.00	44.20	0	2,136	0.00%
2024/04/15	0	0.00	3	46.15	45.50	-3	2,144	-0.14%
2024/04/12	1	47.40	0	0.00	47.40	1	2,130	0.05%
2024/04/11	0	47.40	0	0.00	47.50	0	2,111	0.00%
2024/04/10	1	47.25	5	47.44	47.80	-4	2,056	-0.19%
2024/04/09	4	47.96	1	49.10	49.15	3	1,931	0.16%
2024/04/08	0	46.20	0.3	46.00	45.80	-0.2	1,697	-0.01%
2024/04/03	4	46.65	1	46.80	46.25	3	1,737	0.17%
2024/04/02	1.3	45.51	0	0.00	45.75	1.3	1,703	0.08%
2024/03/26	2	45.30	2	44.80	43.70	0	2,670	0.00%
2024/03/22	0	0.00	0.1	45.65	45.50	-0.1	2,677	0.00%
2024/03/21	0	0.00	5	45.40	45.40	-5	2,650	-0.19%
2024/03/18	1	43.80	1	43.85	44.15	0	2,696	0.00%
2024/03/14	0	43.75	0	0.00	43.40	0	2,869	0.00%
2024/03/11	0	0.00	0	42.85	42.55	0	3,209	0.00%
2024/03/08	0	0.00	1	42.40	42.35	-1	3,307	-0.03%
2024/03/04	0	0.00	3	45.85	45.00	-3	3,636	-0.08%
2024/03/01	0	0.00	0	45.90	45.75	0	3,622	0.00%
2024/02/29	1	46.60	0	0.00	45.50	1	3,630	0.03%
2024/02/27	4	45.05	3	45.67	45.95	1	3,604	0.03%
2024/02/26	1	43.75	1	43.75	43.80	0	3,500	0.00%
2024/02/22	0	0.00	2	44.25	44.20	-2	3,527	-0.06%
2024/02/16	2	44.90	1	45.15	45.30	1	3,731	0.03%
2024/01/31	1	43.10	0	0.00	42.90	1	3,973	0.03%
2024/01/30	1	43.25	0	0.00	43.40	1	3,999	0.03%
2024/01/29	1	43.70	0	0.00	43.70	1	4,060	0.02%
2024/01/24	1	44.00	0	0.00	43.85	1	4,306	0.02%
2024/01/04	4	46.90	2	46.45	46.90	2	4,921	0.04%
2023/12/29	1	46.70	4	46.88	46.90	-3	5,051	-0.06%
2023/12/28	4	46.93	3	47.02	46.90	1	5,091	0.02%
2023/12/27	0	0.00	9	47.38	47.40	-9	5,269	-0.17%
2023/12/26	2	45.60	2	44.95	45.85	0	5,218	0.00%
2023/12/25	33	47.69	22	48.40	45.00	11	5,247	0.21%
2023/12/22	2	46.75	2	47.95	47.95	0	4,780	0.00%
2023/12/18	0	43.00	0	0.00	42.50	0	4,706	0.00%
2023/12/15	8	43.14	3	42.95	42.95	5	4,953	0.10%
2023/12/12	0	0.00	2	43.45	43.85	-2	5,030	-0.04%
2023/12/11	3	45.35	8	45.45	45.10	-5	5,023	-0.10%
2023/12/08	11	45.53	11	44.60	44.40	0	4,939	0.00%
2023/12/07	2	43.55	3	44.80	43.95	-1	4,845	-0.02%
2023/12/06	11	45.12	11	45.30	45.50	0	4,749	0.00%
2023/12/05	0	42.80	1	42.85	43.50	-1	4,697	-0.02%
2023/12/04	6	44.18	25	41.81	43.95	-19	4,644	-0.41%
2023/12/01	20	40.65	2	40.60	40.75	18	4,427	0.41%
2023/11/30	0	40.95	0	0.00	41.10	0	4,445	0.00%
2023/11/22	0	39.95	0	0.00	40.00	0	4,720	0.00%
2023/11/20	0	40.30	0	0.00	40.10	0	4,691	0.00%
2023/11/16	0	0.00	2	39.80	39.80	-2	4,636	-0.04%
2023/11/15	32	41.41	41	40.88	40.95	-9	4,576	-0.20%
2023/11/14	9	40.69	0	0.00	40.60	9	4,430	0.20%
2023/11/13	0	0.00	1	39.85	39.40	-1	4,264	-0.02%
2023/11/10	1	39.20	1	38.95	38.65	0	4,225	0.00%
2023/11/09	0	0.00	1	39.40	38.90	-1	4,210	-0.02%
2023/11/08	4	39.54	1	39.45	38.95	3	4,188	0.07%
2023/11/06	1	39.30	1	39.45	38.90	0	4,122	0.00%
2023/11/03	6	38.80	5	38.96	39.25	1	4,063	0.02%
2023/11/02	1	38.40	1	38.75	38.85	0	3,944	0.00%
2023/10/31	1	38.98	0	0.00	37.65	1	3,809	0.03%
2023/10/30	5	38.60	5	38.75	38.85	0	3,739	0.00%
2023/10/23	0	0.00	7	37.60	37.60	-7	3,512	-0.20%
2023/10/17	13	39.07	13.1	39.35	38.55	-0.1	3,394	0.00%
2023/10/13	1	39.80	4	39.25	38.95	-3	3,258	-0.09%
2023/10/12	1	40.20	1	39.35	39.80	0	3,264	0.00%
2023/10/11	1	40.80	1	40.45	39.90	0	3,259	0.00%
2023/10/06	2	40.95	7	41.28	41.40	-5	3,218	-0.16%
2023/10/04	2	40.13	2	40.48	40.75	0	3,079	0.00%
2023/10/03	14	41.26	16	40.32	39.85	-2	2,979	-0.07%
2023/10/02	14	38.63	16	38.74	39.45	-2	2,764	-0.07%
2023/09/28	10	37.75	2	37.25	37.35	8	2,701	0.30%
2023/09/27	0	0.00	8	39.30	39.30	-8	2,625	-0.30%
2023/09/26	9	38.69	1	38.60	38.65	8	2,589	0.31%
2023/09/25	2	39.23	0	0.00	38.50	2	2,581	0.08%
2023/09/20	10	38.64	18	38.57	36.95	-8	2,583	-0.31%
2023/09/19	0	0.00	3	37.45	37.70	-3	2,352	-0.13%
2023/09/18	1	37.85	2	38.05	37.35	-1	2,352	-0.04%
2023/09/15	1	37.70	3	37.85	37.80	-2	2,300	-0.09%
2023/09/14	10	36.65	8	36.12	36.70	2	2,243	0.09%
2023/09/08	13	37.51	0	0.00	36.85	13	2,477	0.52%
2023/09/07	1	37.05	1.3	37.55	37.05	-0.3	2,510	-0.01%
2023/09/06	16	36.90	16	37.15	37.00	0	2,481	0.00%
2023/09/05	10.3	36.71	11	37.05	37.00	-0.7	2,489	-0.03%
2023/09/04	1	36.30	0	0.00	36.35	1	2,495	0.04%
2023/09/01	7	37.18	6.3	37.58	37.55	0.7	2,474	0.03%
2023/08/31	11.3	37.01	26.1	36.40	37.20	-14.8	2,380	-0.62%
2023/08/30	2	33.85	2	34.05	34.45	0	2,187	0.00%
2023/07/27	1	31.35	1	32.45	32.40	0	3,312	0.00%
2023/07/20	10	32.90	0	0.00	32.95	10	3,477	0.29%
2023/07/13	0	0.00	0.1	34.65	34.00	-0.1	3,596	0.00%
2023/07/11	5	36.10	0	0.00	36.10	5	3,674	0.14%
2023/07/04	0	0.00	1	38.40	38.30	-1	4,377	-0.02%
2023/06/29	4	37.30	4	36.90	37.25	0	4,892	0.00%
2023/06/28	1	36.45	1	36.10	36.25	0	4,809	0.00%
2023/06/26	0	0.00	1	36.10	36.10	-1	4,999	-0.02%
2023/06/19	1	36.70	6	36.61	36.65	-5	5,117	-0.10%
2023/06/16	6	38.40	3	38.25	37.45	3	5,078	0.06%
2023/06/15	4	37.55	6	36.94	37.00	-2	4,935	-0.04%
2023/06/13	12	35.98	5	36.07	36.25	7	4,776	0.15%
2023/06/09	0	0.00	5	35.00	35.50	-5	4,651	-0.11%
2023/06/08	5	35.20	0	0.00	35.20	5	4,666	0.11%
2023/06/07	0	0.00	5	34.97	35.25	-5	4,628	-0.11%
2023/06/06	23	34.68	23	34.84	34.85	0	4,623	0.00%
2023/06/05	25	36.45	1	36.45	36.25	24	4,534	0.53%
2023/06/02	5	36.44	8	36.94	36.50	-3	4,507	-0.07%
2023/06/01	12	37.00	17	37.29	36.60	-5	4,411	-0.11%
2023/05/31	8	36.84	63	36.35	37.50	-55	4,208	-1.31%
2023/05/29	1	33.50	0	0.00	33.60	1	3,931	0.03%
2023/05/19	2	33.53	2	33.20	33.20	0	3,870	0.00%
2023/05/15	10	30.50	0	0.00	30.80	10	3,630	0.28%
2023/05/08	0	0.00	0.2	33.00	32.80	-0.2	3,481	0.00%
2023/05/05	0	0.00	0	33.00	32.60	0	3,470	0.00%
2023/05/04	0.2	32.50	0	0.00	32.70	0.2	3,461	0.00%
2023/04/28	1	33.95	1	34.15	34.10	0	3,391	0.00%
2023/04/27	1	33.05	1	33.20	32.45	0	3,290	0.00%
2023/04/24	0	0.00	0.2	33.75	34.15	-0.2	3,180	0.00%
2023/04/21	20.2	31.80	1	32.80	32.25	19.2	3,114	0.62%
2023/04/20	11	32.78	0	0.00	32.90	11	3,084	0.36%
2023/04/18	0	34.20	0	0.00	34.00	0	2,983	0.00%
2023/04/17	2	34.75	11	34.92	34.75	-9	2,940	-0.31%
2023/04/13	30	33.68	0	33.90	33.80	30	2,810	1.07%
2023/04/12	112	33.91	118.5	34.06	34.90	-6.5	2,666	-0.24%	大買/大賣/
2023/04/11	14.5	32.27	11	32.06	33.90	3.5	2,291	0.15%
2023/04/07	1	30.90	1	30.65	30.60	0	2,001	0.00%
2023/03/31	8	31.42	9	31.63	31.25	-1	1,893	-0.05%
2023/03/30	9	32.28	4	32.54	31.45	5	1,736	0.29%
2023/03/29	1	30.50	0	0.00	30.35	1	1,304	0.08%
2023/03/28	0	0.00	4	30.65	31.30	-4	1,269	-0.32%
2023/03/27	4	32.45	1	32.40	32.40	3	1,205	0.25%
2023/03/24	3	30.95	6	29.73	31.05	-3	1,020	-0.29%
2023/03/23	3	28.95	0	0.00	28.90	3	875	0.34%
2023/03/20	0	0.00	1	28.40	28.40	-1	844	-0.12%
2023/03/15	0	0.00	0.7	27.58	27.85	-0.7	801	-0.09%
2023/03/14	0.7	27.67	0	0.00	27.15	0.7	798	0.09%
2023/03/10	0	0.00	2	28.15	28.45	-2	745	-0.27%
2023/03/09	6	28.65	30	28.58	28.50	-24	736	-3.26%
2023/03/08	24	29.04	6.2	28.59	28.80	17.8	708	2.51%
2023/03/07	10	28.65	8	28.10	28.90	2	682	0.29%
2023/03/06	6.2	28.51	0	0.00	28.40	6.2	651	0.96%
2023/03/03	1	27.55	9	28.40	28.65	-8	627	-1.27%
2023/03/02	1	28.00	0.2	28.00	28.10	0.8	577	0.13%
2023/03/01	0	0.00	4	27.70	27.75	-4	511	-0.78%
2023/02/15	0	25.05	0	0.00	25.40	0	527	0.00%
2023/02/13	0	0.00	0	24.40	24.45	0	550	0.00%
2023/02/10	1	25.00	0.1	25.00	24.60	0.9	550	0.17%
2023/02/09	0	0.00	0	26.00	25.00	0	540	0.00%
2023/02/08	0	25.25	0	0.00	25.00	0	535	0.00%
2023/02/03	0	25.15	0	0.00	25.00	0	520	0.00%
2023/01/30	0.3	24.60	0	0.00	24.75	0.3	485	0.06%
2023/01/17	0	0.00	2	23.50	23.90	-2	467	-0.43%
2023/01/13	0	23.25	0	0.00	23.35	0	459	0.00%
2023/01/09	0	0.00	0	25.20	23.95	0	400	0.00%
2023/01/06	0	0.00	0	24.00	24.00	0	399	0.00%
2023/01/05	0	24.10	0	0.00	23.90	0	400	0.00%
2022/12/27	0	0.00	1	23.75	23.65	-1	392	-0.25%
2022/12/26	0.4	23.55	0	0.00	23.75	0.4	392	0.11%
2022/12/22	0	23.80	0	0.00	23.75	0	394	0.00%
2022/12/15	0	0.00	0.1	25.00	24.80	-0.1	386	-0.02%
2022/12/13	0.1	23.95	0	0.00	24.05	0.1	367	0.03%
2022/12/05	0.1	23.70	0	0.00	23.80	0.1	413	0.03%
2022/11/23	0.4	23.30	0	0.00	23.40	0.4	391	0.10%
2022/11/18	0	0.00	3	24.05	23.95	-3	385	-0.78%
2022/11/16	3	24.45	0	0.00	24.50	3	314	0.95%
2022/11/11	0	0.00	0	22.85	22.60	0	257	0.00%
2022/11/10	0	22.35	0	0.00	22.65	0	254	0.01%
2022/10/24	0	20.50	0	0.00	20.60	0	196	0.01%
2022/09/16	0	0.00	1	22.85	22.85	-1	162	-0.61%
2022/09/15	1	23.90	0	0.00	23.45	1	156	0.64%
2022/09/14	0	0.00	4	23.00	23.75	-4	136	-2.94%
2022/08/31	0	0.00	1	21.35	21.30	-1	88	-1.13%
2022/08/26	1	21.80	0	0.00	21.70	1	86	1.15%
2022/07/28	0	18.90	0	0.00	18.85	0	74	0.00%
2022/06/21	2	20.20	2	20.15	20.30	0	91	0.00%
2022/04/15	1	22.70	0	0.00	22.55	1	154	0.65%
2022/04/01	0	24.00	0	0.00	23.85	0	193	0.00%
2022/03/30	0	0.00	0.1	22.60	22.85	-0.1	198	-0.03%
2022/02/22	1	23.95	0	0.00	23.95	1	480	0.21%
2021/12/30	1	25.70	1	25.15	25.10	0	496	0.00%
2021/12/14	0	0.00	1	23.50	23.80	-1	452	-0.22%
2021/12/10	0	0.00	2	23.75	23.95	-2	442	-0.45%
2021/11/29	0	0.00	3	23.30	23.40	-3	411	-0.73%
2021/11/26	0	0.00	0	23.75	23.75	0	408	-0.01%
2021/11/19	0	0.00	0	22.85	22.80	0	238	0.00%
2021/11/18	0	23.00	0	0.00	23.15	0	238	0.01%
2021/11/16	2	23.73	4.3	23.66	23.40	-2.3	237	-0.95%
2021/11/15	0	0.00	0	22.65	22.65	0	227	0.00%
2021/11/11	0.3	21.90	0	0.00	22.05	0.3	230	0.11%
2021/11/01	0	0.00	0.1	21.70	21.70	-0.1	348	-0.04%
2021/10/29	0	0.00	0.2	21.65	21.65	-0.2	348	-0.06%
2021/10/28	0	0.00	0.1	21.80	21.80	-0.1	357	-0.04%
2021/10/26	0.3	20.20	0	0.00	20.30	0.3	359	0.09%
2021/10/22	0	0.00	0	20.30	20.30	0	370	0.00%
2021/10/20	0	0.00	0	20.50	20.45	0	395	0.00%
2021/10/19	0.2	20.50	0	0.00	20.65	0.2	411	0.04%
2021/10/06	1	20.00	0	0.00	19.95	1	531	0.19%
2021/10/01	1	21.55	0	0.00	21.15	1	549	0.18%
2021/09/22	0	0.00	0.5	22.40	22.20	-0.5	935	-0.06%
2021/09/16	0.5	22.25	0	0.00	22.50	0.5	1,143	0.05%
2021/09/07	1	22.60	0	0.00	22.90	1	1,198	0.08%
2021/08/25	0	0.00	0	24.15	23.60	0	1,246	0.00%
2021/08/23	0	22.45	0	0.00	23.40	0	1,270	0.00%
2021/08/20	1	22.80	0	0.00	22.80	1	1,282	0.08%
2021/08/16	1	23.80	0	0.00	24.35	1	1,336	0.07%
2021/08/13	1	25.20	0	0.00	24.80	1	1,329	0.08%
2021/08/05	1	28.85	2	29.15	29.75	-1	1,386	-0.07%
2021/08/02	0	0.00	15	27.81	27.80	-15	1,472	-1.02%
2021/07/30	0	0.00	0.2	27.55	27.55	-0.2	1,515	-0.01%
2021/07/27	0.2	28.60	0	0.00	28.60	0.2	1,687	0.01%
2021/07/22	6	29.53	4	29.64	29.25	2	2,021	0.10%
2021/07/21	1	27.95	0	0.00	27.60	1	2,304	0.04%
2021/07/19	7	29.21	0	0.00	29.15	7	2,902	0.24%
2021/07/16	6	29.32	0	0.00	29.25	6	3,015	0.20%
2021/07/14	5	29.25	1	29.00	28.70	4	3,098	0.13%
2021/07/13	1	29.85	0	0.00	28.90	1	3,094	0.03%
2021/07/12	1	28.85	0.2	28.75	28.60	0.8	3,072	0.02%
2021/07/09	2	28.98	0	0.00	28.85	2	3,071	0.07%
2021/07/07	2	29.20	0	0.00	29.10	2	3,172	0.06%
2021/07/06	0	0.00	1.2	29.87	29.55	-1.2	3,205	-0.04%
2021/07/05	2	31.40	1.4	31.29	30.75	0.6	3,205	0.02%
2021/07/02	2.8	30.05	2	30.40	30.35	0.8	3,113	0.03%
2021/07/01	0	0.00	0.1	28.70	28.25	-0.1	2,989	0.00%
2021/06/28	1	28.50	0	0.00	29.30	1	3,090	0.03%
2021/06/25	0	0.00	0	28.85	28.75	0	2,977	0.00%
2021/06/24	0	26.10	1.1	27.15	27.10	-1.1	2,896	-0.04%
2021/06/03	1	27.10	1	27.00	26.85	0	3,105	0.00%
2021/06/02	1	27.20	0	0.00	26.80	1	3,152	0.03%
2021/05/25	0	0.00	1	25.50	25.90	-1	3,204	-0.03%
2021/05/19	0	0.00	1	24.36	24.70	-1	3,371	-0.03%
2021/05/18	1	24.20	0	0.00	24.20	1	3,384	0.03%
2021/05/17	0.1	22.40	0	0.00	22.00	0.1	3,417	0.00%
2021/05/14	2	24.90	2	24.80	24.40	0	3,407	0.00%
2021/05/12	0	0.00	0.1	24.50	23.70	-0.1	3,362	0.00%
2021/05/11	0.1	26.80	44	26.16	26.05	-43.9	3,303	-1.33%
2021/05/10	1	28.75	2.5	29.12	28.85	-1.5	3,259	-0.05%
2021/05/07	1.5	29.06	0	0.00	29.50	1.5	3,243	0.05%
2021/05/06	0	0.00	0.5	28.10	28.00	-0.5	3,198	-0.01%
2021/05/05	0	0.00	1	29.00	28.65	-1	3,165	-0.03%
2021/05/04	12.5	30.97	19	30.84	29.05	-6.6	3,133	-0.21%
2021/05/03	29	33.94	0	0.00	32.05	29	3,037	0.95%
2021/04/29	24	34.04	8.1	34.25	35.60	16	2,929	0.54%
2021/04/28	5	37.25	22.4	37.35	36.15	-17.4	2,814	-0.62%
2021/04/27	51.5	38.78	41.7	39.19	36.70	9.8	2,724	0.36%
2021/04/26	27	37.20	26	37.11	37.50	1	2,428	0.04%
2021/04/23	3.7	32.89	6	32.57	34.10	-2.3	2,190	-0.10%
2021/04/22	11	32.61	7	32.83	31.00	4	1,879	0.21%
2021/04/21	5	31.93	1	31.90	32.00	4	1,776	0.22%
2021/04/20	0	30.10	0	0.00	30.20	0	1,716	0.00%
2021/04/19	0	0.00	1	29.85	29.75	-1	1,787	-0.06%
2021/04/13	6	31.58	3	31.17	30.30	3	2,196	0.14%
2021/04/12	1	30.50	0	0.00	31.40	1	2,119	0.05%
2021/04/08	1	30.90	0	0.00	31.05	1	2,093	0.05%
2021/04/07	0	0.00	0.2	31.10	31.05	-0.2	2,136	-0.01%
2021/04/06	11	31.78	0.1	31.65	31.60	10.9	2,161	0.51%
2021/04/01	12.2	31.13	16	31.14	30.80	-3.8	2,165	-0.18%
2021/03/29	0.1	30.45	0	0.00	30.10	0.1	2,238	0.00%
2021/03/19	0.2	30.30	2	30.10	30.10	-1.8	2,279	-0.08%
2021/03/15	2	30.80	0	0.00	30.70	2	2,430	0.08%
2021/03/08	1.1	31.55	0.4	30.95	30.90	0.7	3,035	0.02%
2021/03/05	0	0.00	0.4	31.70	31.70	-0.4	3,105	-0.01%
2021/03/04	0.1	31.20	0	0.00	31.75	0.1	3,095	0.00%
2021/03/03	0.6	31.25	0	0.00	31.40	0.6	3,079	0.02%
2021/02/26	0.1	31.50	0	0.00	31.60	0.1	3,055	0.00%
2021/02/25	0.3	31.55	1	31.95	31.65	-0.7	3,055	-0.02%
2021/02/24	1	31.60	2	32.55	31.45	-1	3,056	-0.03%
2021/02/23	2	32.20	0	0.00	32.20	2	3,002	0.07%
2021/02/18	0	0.00	41	30.62	30.90	-41	2,976	-1.38%
2021/02/05	0.2	28.50	0	29.45	29.45	0.2	2,904	0.01%
2021/02/04	0	0.00	0.2	28.55	28.50	-0.2	2,887	-0.01%
2021/02/03	0.2	28.40	0	0.00	28.55	0.2	2,887	0.01%
2021/02/02	0	27.90	1	28.30	28.10	-1	2,898	-0.03%
2021/02/01	1	27.85	1	27.90	27.85	0	2,896	0.00%
2021/01/26	5	28.60	0	0.00	28.60	5	2,869	0.17%
2021/01/22	0	0.00	5	28.30	28.80	-5	2,851	-0.18%
2021/01/18	6	30.30	10	30.35	30.15	-4	2,785	-0.14%
2021/01/12	0	0.00	2	31.45	30.50	-2	2,683	-0.07%
2021/01/11	40	33.05	25	33.38	32.80	15	2,600	0.58%
2021/01/08	0.8	30.90	1	29.50	31.05	-0.2	2,231	-0.01%
2021/01/06	0	0.00	2	29.35	29.05	-2	2,202	-0.09%
2021/01/05	0	0.00	5	30.00	29.85	-5	2,182	-0.23%
2021/01/04	1	29.85	1	30.50	29.80	0	2,173	0.00%
2020/12/31	1.8	30.42	1	30.45	30.40	0.8	2,139	0.04%
2020/12/30	4	31.15	2	31.23	30.70	2	2,119	0.09%
2020/12/29	1.1	30.64	2	30.88	30.60	-0.9	2,053	-0.05%
2020/12/28	0.2	30.45	10	31.18	30.60	-9.8	2,003	-0.49%
2020/12/25	0	0.00	3.2	30.29	30.00	-3.2	1,906	-0.17%
2020/12/24	2.3	30.26	0	0.00	30.30	2.3	1,884	0.12%
2020/12/23	11	30.47	1	30.45	30.70	10	1,859	0.54%
2020/12/21	3	28.93	0	0.00	29.45	3	1,701	0.18%
2020/12/15	1	29.85	5	28.90	28.80	-4	1,666	-0.24%
2020/12/14	1	30.15	0	0.00	30.15	1	1,634	0.06%
2020/12/11	35	31.22	0	0.00	30.80	35	1,613	2.17%
2020/12/07	0	0.00	3	30.50	29.95	-3	1,379	-0.22%
2020/12/04	0	0.00	11	30.78	30.95	-11	1,284	-0.86%
2020/12/03	6	30.45	1	30.85	30.80	5	1,192	0.42%
2020/12/02	31	30.29	20	30.67	30.00	11	1,011	1.09%
2020/12/01	8	28.20	10	28.63	28.75	-2	679	-0.29%
2020/11/18	0	0.00	1	26.40	26.80	-1	483	-0.21%
2020/11/17	2.4	25.08	2	25.85	26.00	0.4	404	0.10%
2020/11/16	0.6	24.60	0	0.00	24.70	0.6	383	0.14%
2020/11/13	0.1	24.00	0	0.00	24.15	0.1	401	0.01%
2020/10/26	0	0.00	0.2	26.40	24.05	-0.2	476	-0.05%
2020/10/22	0.2	23.50	0	0.00	23.65	0.2	480	0.05%
2020/10/19	0	0.00	0.2	24.00	23.85	-0.2	506	-0.05%
2020/10/14	0.2	23.90	0	0.00	24.05	0.2	497	0.05%
2020/09/11	0	0.00	2	23.50	23.55	-2	928	-0.22%
2020/09/04	0	0.00	4	24.00	23.90	-4	1,063	-0.38%
2020/09/02	3	23.90	0	0.00	23.85	3	1,074	0.28%
2020/08/31	0	0.00	3	23.60	23.50	-3	1,113	-0.27%
2020/08/21	0	0.00	3	22.80	22.85	-3	1,220	-0.25%
2020/08/20	2	23.50	0	0.00	22.35	2	1,239	0.16%
2020/08/19	0	0.00	0	24.15	24.00	0	1,291	0.00%
2020/08/18	2	24.50	0	0.00	24.45	2	1,291	0.15%
2020/08/11	2	25.90	0	0.00	25.70	2	1,374	0.15%
2020/08/10	0	0.00	1	26.70	26.30	-1	1,377	-0.07%
2020/08/05	0	0.00	5	26.96	27.20	-5	1,451	-0.34%
2020/08/03	0	0.00	2	26.50	26.55	-2	1,668	-0.12%
2020/07/30	0	0.00	4	26.51	26.65	-4	1,736	-0.23%
2020/07/28	2	25.60	0	0.00	25.65	2	1,801	0.11%
2020/07/22	0	0.00	3	27.53	27.70	-3	1,918	-0.16%
2020/07/20	2	26.55	0	0.00	26.70	2	1,988	0.10%
2020/07/17	1	27.10	0	0.00	27.05	1	2,035	0.05%
2020/07/15	4	28.05	2	28.55	27.95	2	2,297	0.09%
2020/07/14	2	28.50	0.1	28.45	28.40	1.9	2,323	0.08%
2020/07/10	0	0.00	2.9	28.40	28.30	-2.9	2,325	-0.12%
2020/07/09	2	28.75	1	29.35	28.85	1	2,326	0.04%
2020/07/07	1	28.70	0	0.00	28.60	1	2,329	0.04%
2020/07/03	0	0.00	1	31.45	31.25	-1	2,400	-0.04%
2020/07/02	1	31.25	1	30.85	31.25	0	2,414	0.00%
2020/06/30	1	30.40	0	0.00	30.40	1	2,484	0.04%
2020/06/17	0	0.00	1	30.30	30.35	-1	2,708	-0.04%
2020/06/15	0	0.00	16	28.77	28.90	-16	2,684	-0.60%
2020/06/12	0	0.00	1	28.45	28.90	-1	2,715	-0.04%
2020/06/11	0	0.00	1	29.60	28.90	-1	2,747	-0.04%
2020/06/10	0.9	29.40	0	0.00	29.60	0.9	2,770	0.03%
2020/06/09	3	29.90	0	0.00	29.50	3	2,826	0.11%
2020/06/05	0.1	30.00	0	0.00	30.20	0.1	3,096	0.00%
2020/06/04	2	29.80	0	0.00	29.80	2	3,303	0.06%
2020/05/29	0	0.00	1	29.65	29.55	-1	3,529	-0.03%
2020/05/28	16	29.31	0	0.00	29.10	16	3,575	0.45%
2020/05/26	1	30.05	0	0.00	30.15	1	3,598	0.03%
2020/05/25	0	0.00	7	29.56	29.65	-7	3,625	-0.19%
2020/05/22	2	29.60	2	29.65	29.40	0	3,632	0.00%
2020/05/21	0	0.00	2	28.83	28.85	-2	3,586	-0.06%
2020/05/20	0	0.00	7	28.55	28.45	-7	3,585	-0.20%
2020/05/19	4	28.40	0	0.00	28.35	4	3,587	0.11%
2020/05/18	0	0.00	9	28.07	28.05	-9	3,597	-0.25%
2020/05/15	0	0.00	7	28.31	28.10	-7	3,621	-0.19%
2020/05/14	0	0.00	3	28.42	28.10	-3	3,652	-0.08%
2020/05/13	0	0.00	20	28.60	28.95	-20	3,666	-0.55%
2020/05/12	1	28.60	0	0.00	28.55	1	3,735	0.03%
2020/05/11	74	29.64	116	29.45	29.20	-42	3,846	-1.09%	大賣/
2020/05/08	54	32.39	2	32.60	32.35	52	3,751	1.39%
2020/05/07	1	30.95	2	31.28	31.70	-1	3,689	-0.03%
2020/05/04	0	0.00	1	31.05	31.00	-1	3,828	-0.03%
2020/04/30	1	30.70	0	0.00	30.65	1	3,820	0.03%
2020/04/28	0	0.00	1	30.35	30.10	-1	3,824	-0.03%
2020/04/27	1	30.00	0	0.00	30.15	1	3,838	0.03%
2020/04/24	0	0.00	2	29.95	29.85	-2	3,985	-0.05%
2020/04/22	2	29.83	23	29.37	30.40	-21	4,070	-0.52%
2020/04/21	9	30.60	8	30.45	30.30	1	4,030	0.02%
2020/04/20	4	31.06	5	30.49	29.65	-1	3,886	-0.03%
2020/04/17	1	29.30	0	0.00	28.90	1	3,783	0.03%
2020/04/16	0	0.00	3	29.05	29.20	-3	3,753	-0.08%
2020/04/15	2.7	28.73	0	0.00	28.70	2.7	3,738	0.07%
2020/04/14	0.3	28.50	0	0.00	28.70	0.3	3,759	0.01%
2020/04/13	0	0.00	1	28.55	28.30	-1	3,772	-0.03%
2020/04/10	3	28.47	0	0.00	28.15	3	3,774	0.08%
2020/04/09	1	28.55	1.4	28.72	28.50	-0.4	3,806	-0.01%
2020/04/07	0.4	28.10	0	0.00	28.30	0.4	3,813	0.01%
2020/04/06	3	26.75	3	27.12	27.30	0	3,798	0.00%
2020/04/01	3	26.58	24	26.32	26.75	-21	3,860	-0.54%
2020/03/31	5	25.98	3	25.80	25.90	2	3,832	0.05%
2020/03/26	50	24.25	0	0.00	24.70	50	4,088	1.22%
2020/03/25	10	24.50	3	24.50	24.50	7	4,138	0.17%
2020/03/24	1	22.40	12	22.40	22.40	-11	4,536	-0.24%
2020/03/16	2	25.58	1	25.80	23.75	1	5,178	0.02%
2020/03/13	1	25.25	0	0.00	25.50	1	5,156	0.02%
2020/03/12	1	26.55	3	28.70	26.60	-2	5,101	-0.04%
2020/03/11	21	30.85	38	30.51	29.50	-17	5,018	-0.34%
2020/03/10	21	30.80	12	30.28	31.70	9	4,819	0.19%
2020/03/09	24	30.27	19	30.11	29.30	5	4,611	0.11%
2020/03/06	3	29.65	10	29.85	29.60	-7	4,509	-0.16%
2020/03/05	6	29.70	11	30.02	29.25	-5	4,481	-0.11%
2020/03/04	2	29.05	0	0.00	29.00	2	4,376	0.05%
2020/03/03	11	29.47	11	28.79	28.95	0	4,379	0.00%
2020/03/02	1	28.45	0	0.00	28.00	1	4,328	0.02%
2020/02/27	11	28.73	8	28.40	28.30	3	4,322	0.07%
2020/02/26	6	29.74	7	29.70	29.45	-1	4,287	-0.02%
2020/02/25	2	28.55	3	29.00	29.35	-1	4,308	-0.02%
2020/02/24	1	29.15	0	0.00	29.15	1	4,309	0.02%
2020/02/20	6	29.48	3	29.60	29.20	3	4,362	0.07%
2020/02/19	3	29.00	0	0.00	29.00	3	4,380	0.07%
2020/02/18	1	29.45	0	0.00	29.05	1	4,401	0.02%
2020/02/17	5	29.64	0	0.00	29.50	5	4,414	0.11%
2020/02/14	1	29.90	8	29.90	30.05	-7	4,553	-0.15%
2020/02/13	2	30.40	1	29.35	29.40	1	4,545	0.02%
2020/02/12	12	29.86	13	29.94	30.10	-1	4,483	-0.02%
2020/02/11	5	29.14	4	28.81	29.30	1	4,329	0.02%
2020/02/10	0	0.00	2	27.90	27.85	-2	4,284	-0.05%
2020/02/07	6	28.77	5	28.83	28.35	1	4,265	0.02%
2020/02/06	9	29.32	9	29.48	29.45	0	4,221	0.00%
2020/02/05	7	28.04	13	28.15	27.95	-6	4,086	-0.15%
2020/02/04	13	27.19	2	27.43	27.40	11	4,019	0.27%
2020/02/03	12	27.01	3	26.92	27.10	9	3,995	0.23%
2020/01/31	3	27.78	9	27.88	27.65	-6	3,951	-0.15%
2020/01/30	7	27.85	43	27.21	27.10	-36	3,915	-0.92%
2020/01/20	30	30.20	17	30.34	30.10	13	3,871	0.34%
2020/01/17	19	29.47	17	28.95	29.95	2	3,698	0.05%
2020/01/15	26	28.20	0	0.00	28.20	26	3,523	0.74%
2020/01/14	5	28.20	1	28.55	28.10	4	3,504	0.11%
2020/01/13	2	28.05	0	0.00	28.00	2	3,481	0.06%
2020/01/08	2	27.80	2	28.20	27.90	0	3,434	0.00%
2020/01/03	2	28.65	3	29.33	28.75	-1	3,334	-0.03%
2020/01/02	6	29.53	2	29.53	29.50	4	3,281	0.12%
2019/12/30	1	28.90	0.4	28.60	28.55	0.6	3,165	0.02%
2019/12/27	10	29.18	12.1	29.40	29.10	-2.1	3,122	-0.07%
2019/12/26	6	29.08	0	0.00	28.70	6	3,017	0.20%
2019/12/25	2	29.50	5	29.73	29.30	-3	2,970	-0.10%
2019/12/24	8	29.88	14	30.00	29.45	-6	2,917	-0.21%
2019/12/23	37	32.18	58	32.79	30.90	-21	2,803	-0.75%
2019/12/20	31	31.89	67	31.29	31.55	-36	2,566	-1.40%
2019/12/19	59	32.01	74	31.82	31.50	-15	2,484	-0.60%
2019/12/18	20	30.18	24	30.43	31.25	-4	2,032	-0.20%
2019/12/17	87	26.97	12	28.22	28.45	75	1,697	4.42%
2019/12/12	18	25.84	2	26.20	25.85	16	1,329	1.20%
2019/12/11	3	25.73	1	25.50	25.95	2	1,299	0.15%
2019/12/09	0	0.00	0.3	25.10	25.10	-0.3	1,270	-0.02%
2019/12/05	1.1	25.82	1	25.65	25.75	0.1	1,283	0.01%
2019/12/04	0	0.00	3	26.13	25.50	-3	1,393	-0.22%
2019/12/03	12	25.83	0	0.00	26.00	12	1,401	0.86%
2019/12/02	0	0.00	0.4	24.55	24.55	-0.4	1,382	-0.03%
2019/11/28	1.2	25.03	2	25.13	25.10	-0.8	1,420	-0.06%
2019/11/27	2	25.45	2	25.65	25.35	0	1,454	0.00%
2019/11/26	3.1	25.44	1	25.90	25.45	2.1	1,695	0.12%
2019/11/25	3.1	25.74	0	0.00	25.60	3.1	1,705	0.18%
2019/11/22	19	27.37	23	26.23	26.10	-4	1,702	-0.23%
2019/11/21	8	26.03	5	25.80	26.60	3	1,595	0.19%
2019/11/20	8	26.01	8	25.94	25.90	0	1,595	0.00%
2019/11/19	3	25.72	2	25.68	25.40	1	1,549	0.06%
2019/11/18	3.3	26.19	2	26.25	26.00	1.3	1,553	0.08%
2019/11/15	0.2	25.70	1	26.25	25.85	-0.8	1,548	-0.05%
2019/11/14	2.9	25.79	2	25.83	25.75	0.9	1,566	0.06%
2019/11/13	6	25.55	6	25.95	26.15	0	1,535	0.00%
2019/11/12	2	24.50	0	0.00	24.50	2	1,366	0.15%
2019/11/11	0	0.00	7	24.01	23.50	-7	1,384	-0.51%
2019/11/08	0.5	22.45	0	0.00	22.55	0.5	1,367	0.04%
2019/11/07	0.4	22.00	0	0.00	22.20	0.4	1,387	0.03%
2019/11/05	0	0.00	2	22.80	22.55	-2	1,408	-0.14%
2019/10/31	1	23.00	0	0.00	23.00	1	1,457	0.07%
2019/10/29	6	23.72	1.4	23.39	23.35	4.6	1,521	0.30%
2019/10/25	0	22.75	0	0.00	22.85	0	1,576	0.00%
2019/10/24	0.4	22.60	0	0.00	22.75	0.4	1,593	0.03%
2019/10/17	2	23.10	0	0.00	22.80	2	1,936	0.10%
2019/10/16	0	0.00	1	22.55	22.35	-1	1,986	-0.05%
2019/10/15	0.3	22.40	0	0.00	22.50	0.3	2,021	0.01%
2019/10/14	0.7	22.20	0	0.00	22.35	0.7	2,126	0.03%
2019/10/04	1	24.00	1	24.30	23.65	0	2,385	0.00%
2019/10/03	1	23.80	0	0.00	24.10	1	2,381	0.04%
2019/10/02	1	23.55	1	23.85	24.35	0	2,377	0.00%
2019/10/01	0	0.00	1	24.00	23.85	-1	2,369	-0.04%
2019/09/23	0	0.00	1	24.45	24.30	-1	2,325	-0.04%
2019/09/20	0.3	24.70	3	25.05	24.80	-2.7	2,311	-0.12%
2019/09/19	3	25.40	0	0.00	25.40	3	2,281	0.13%
2019/09/18	0	0.00	1	24.35	24.10	-1	2,253	-0.04%
2019/09/17	1.4	24.51	0	0.00	24.30	1.4	2,245	0.06%
2019/09/11	0	0.00	0.5	24.80	24.80	-0.5	2,235	-0.02%
2019/09/10	0.5	25.10	1	24.75	25.25	-0.5	2,220	-0.02%
2019/09/09	0	0.00	2	25.40	25.30	-2	2,197	-0.09%
2019/09/06	8	26.19	7	25.90	26.10	1	2,168	0.05%
2019/09/05	2.1	24.72	4	24.74	24.65	-1.9	2,049	-0.09%
2019/09/04	1.3	24.10	0	0.00	24.30	1.3	2,015	0.06%
2019/08/30	3	23.65	1	23.80	23.75	2	1,949	0.10%
2019/08/29	41	24.73	43.1	24.87	22.85	-2.1	1,900	-0.11%
2019/08/27	1	22.85	0	0.00	22.75	1	1,627	0.06%
2019/08/26	1.1	22.14	0	0.00	22.10	1.1	1,609	0.07%
2019/08/21	0	22.85	2	23.05	23.00	-2	1,536	-0.13%
2019/08/20	0	0.00	1	23.20	22.95	-1	1,510	-0.07%
2019/08/16	1	22.35	0	0.00	22.05	1	1,422	0.07%
2019/08/15	0	0.00	1	21.75	21.60	-1	1,405	-0.07%
2019/08/14	1	22.15	0	0.00	22.20	1	1,394	0.07%
2019/08/08	1	21.10	2	21.15	21.35	-1	1,344	-0.07%
2019/08/06	2	19.70	0	0.00	20.55	2	1,331	0.15%
2019/08/05	2	20.70	4	20.28	19.95	-2	1,319	-0.15%
2019/08/02	0	0.00	1	21.65	21.30	-1	1,308	-0.08%
2019/08/01	2	21.95	0	0.00	21.95	2	1,336	0.15%
2019/07/31	3	22.13	1	22.35	22.40	2	1,328	0.15%
2019/07/30	10	21.40	10	21.25	21.05	0	1,276	0.00%
2019/07/26	1	23.40	1	23.55	23.30	0	1,229	0.00%
2019/07/25	3	23.67	2	23.63	23.70	1	1,215	0.08%
2019/07/24	2	23.28	2	23.33	23.00	0	1,155	0.00%
2019/07/23	1	22.30	3	22.40	23.95	-2	1,073	-0.19%
2019/07/18	3.2	23.61	3	23.30	23.50	0.2	910	0.02%
2019/07/17	0.3	23.00	1	23.25	23.10	-0.7	858	-0.08%
2019/07/16	9	23.36	7	23.25	23.40	2	828	0.24%
2019/07/15	2	22.18	2	21.80	23.00	0	727	0.00%
2019/07/12	14	21.27	20.1	20.98	21.00	-6.1	649	-0.93%
2019/07/11	18.7	20.78	25	20.12	20.90	-6.3	610	-1.04%
2019/07/10	2	19.20	0	0.00	19.00	2	516	0.39%
2019/07/09	0	0.00	2	18.78	18.30	-2	507	-0.39%
2019/06/28	0	0.00	1	18.20	17.90	-1	596	-0.17%
2019/06/27	1	18.15	0.3	17.90	17.80	0.7	615	0.11%
2019/06/25	0.3	17.70	0	0.00	17.85	0.3	614	0.05%
2019/06/19	3	17.33	3	17.50	17.95	0	598	0.00%
2019/06/12	0	0.00	1	17.00	17.05	-1	577	-0.17%
2019/06/06	0	0.00	4	17.38	17.30	-4	569	-0.70%
2019/05/24	2	17.85	0.1	18.45	18.45	2	554	0.35%
2019/05/20	2	18.20	0	0.00	18.15	2	558	0.36%
2019/05/17	0	0.00	2.1	18.90	18.85	-2.1	545	-0.38%
2019/05/16	1	19.90	0	0.00	19.60	1	528	0.19%
2019/05/15	0	0.00	6	20.00	19.90	-6	519	-1.15%
2019/05/14	2	19.45	3	19.40	19.75	-1	511	-0.20%
2019/05/10	0	0.00	1.1	19.75	19.95	-1.1	494	-0.21%
2019/05/09	2.2	20.84	0	0.00	19.70	2.2	480	0.46%
2019/05/08	0.7	19.95	5	19.20	20.05	-4.3	440	-0.98%
2019/05/03	0.1	18.90	0.1	18.90	19.05	0	394	0.01%
2019/04/26	0	0.00	0.1	18.75	18.80	-0.1	354	-0.01%
2019/04/19	0	0.00	0.1	18.50	18.60	-0.1	306	-0.02%
2019/04/17	1	18.35	1	18.25	18.25	0	275	0.00%
2019/04/16	0	0.00	1	17.00	17.05	-1	257	-0.39%
2019/04/12	0	0.00	0.1	16.60	16.60	-0.1	242	-0.02%
2019/04/10	1	17.00	1	16.80	17.00	0	224	-0.01%
2019/04/08	2	16.00	1	16.15	16.00	1	186	0.54%
2019/04/02	10	14.90	0	0.00	14.85	10	163	6.11%
2019/03/27	1	13.95	1	13.55	13.55	0	111	0.00%
2019/03/14	1	12.85	0	0.00	13.00	1	99	1.00%
2019/02/25	0	0.00	3	13.75	13.55	-3	122	-2.45%
2019/02/22	3	13.60	0	0.00	13.60	3	120	2.48%
2019/02/13	0	13.00	0	0.00	13.00	0	112	0.00%
2019/01/07	0	0.00	1	12.50	12.80	-1	121	-0.82%
2018/12/03	0	0.00	0.1	13.40	13.50	-0.1	151	-0.03%
2018/11/23	0	0.00	0.1	12.90	12.80	-0.1	138	-0.07%
2018/11/16	3	12.97	3	12.80	12.80	0	131	0.00%
2018/11/09	0	0.00	1	11.65	11.65	-1	124	-0.80%
2018/11/05	0.1	12.00	0	0.00	12.00	0.1	128	0.08%
2018/10/22	0.1	11.20	0	0.00	11.20	0.1	133	0.04%
2018/10/15	2	10.60	0	0.00	10.60	2	129	1.55%
2018/10/11	4	10.10	0	0.00	10.10	4	130	3.07%
2018/09/17	0	0.00	1	12.90	12.90	-1	118	-0.85%
2018/09/07	1	13.80	0	0.00	13.80	1	132	0.75%
2018/08/28	1	13.60	0	0.00	13.55	1	198	0.50%
2018/08/22	2	13.75	0	0.00	13.65	2	207	0.97%
2018/08/06	0	14.55	0	0.00	14.55	0	299	0.01%
2018/08/01	0	14.70	0	0.00	14.75	0	303	0.00%
2018/07/30	0	0.00	1	14.55	14.65	-1	292	-0.34%
2018/07/13	2	13.85	0	0.00	14.00	2	293	0.68%
2018/06/21	2	15.45	2	15.60	15.45	0	349	0.00%
2018/06/15	0.1	15.75	0	0.00	15.85	0.1	334	0.01%
2018/06/12	1	15.80	0	0.00	15.75	1	287	0.35%
2018/06/07	3	16.17	3	16.00	15.85	0	306	0.00%
2018/06/04	0	0.00	1	15.75	15.75	-1	306	-0.33%
2018/05/29	2	15.50	0	0.00	15.45	2	297	0.67%
2018/05/28	2	16.00	2	15.55	15.45	0	297	0.00%
2018/05/25	1	16.00	0	0.00	15.80	1	290	0.34%
2018/05/24	1	16.10	1	15.90	15.80	0	289	0.00%
2018/05/23	3	15.98	3	15.98	15.85	0	286	0.00%
2018/05/22	0	0.00	1	15.80	15.80	-1	281	-0.35%
2018/05/21	3	16.30	3	16.52	15.80	0	281	0.00%
2018/05/18	0.1	16.20	0	0.00	16.10	0.1	274	0.02%
2018/05/17	4	16.75	3	16.65	16.35	1	271	0.37%
2018/05/16	3	15.43	3	15.75	16.35	0	229	0.00%
2018/04/03	0.1	17.80	0	0.00	17.70	0.1	282	0.02%
2018/03/21	1	18.55	1	18.45	18.40	0	230	0.00%
2018/03/20	0	0.00	1	18.50	18.45	-1	230	-0.43%
2018/03/19	1	18.60	0	0.00	18.45	1	230	0.43%
2018/03/16	6	19.13	6	19.08	18.75	0	230	0.00%
2018/03/13	6	18.22	6	18.27	18.95	0	219	0.00%
2018/03/09	0.1	17.70	0	0.00	17.85	0.1	213	0.02%
2018/03/02	0.1	17.60	0	0.00	17.60	0.1	242	0.02%
2018/02/23	0.1	17.40	0	0.00	17.50	0.1	265	0.02%
2018/02/12	0.1	17.20	0	0.00	17.20	0.1	273	0.02%
2018/02/06	5	17.50	0	0.00	16.40	5	272	1.84%
2018/01/24	0	0.00	2	18.85	18.90	-2	313	-0.64%
2018/01/23	3	19.30	1	19.00	18.80	2	313	0.64%
2018/01/05	0.1	19.00	0	0.00	19.00	0.1	328	0.02%
2018/01/04	3	19.38	3	19.33	19.30	0	327	0.00%