鼎元 (2426)-第一金-台南券商分點個股進出

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

鼎元

(2426)

可現股當沖

股價
18.55
漲跌
▼0.20
漲幅
-1.07%
成交量
610張
產業
上市光電類股
359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

鼎元 (2426)籌碼相關－第一金-台南券商分點個股進出

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-台南券商分點個股進出
第一金-台南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
2024/05/30	0	0.00	1	18.80	18.75	-1	551	-0.18%
2024/05/28	4	18.79	1	18.75	18.70	3	545	0.55%
2024/05/27	0	0.00	0.1	18.10	18.25	-0.1	525	-0.02%
2024/05/20	1	18.55	1.2	18.19	18.15	-0.2	572	-0.04%
2024/05/17	0	0.00	1	17.90	17.80	-1	558	-0.18%
2024/04/18	0.2	17.35	0	0.00	17.50	0.2	720	0.03%
2024/04/10	1	18.30	0	0.00	18.25	1	781	0.13%
2024/03/27	0	18.30	0	0.00	18.15	0	771	0.00%
2024/03/26	0	18.15	0	0.00	18.10	0	770	0.00%
2024/03/21	0	17.95	0	0.00	17.80	0	765	0.00%
2024/03/14	1.1	18.11	0	0.00	18.10	1.1	778	0.14%
2024/03/13	0	18.25	0	0.00	18.10	0	776	0.00%
2024/03/12	1	18.45	0	0.00	18.45	1	761	0.13%
2024/03/11	0	0.00	30	18.40	18.40	-30	756	-3.96%
2024/03/07	0	18.90	0	0.00	18.60	0	741	0.00%
2024/03/01	1	19.25	0	0.00	19.20	1	709	0.14%
2024/02/22	0	20.05	0	0.00	20.00	0	696	0.00%
2024/02/20	0	0.00	1	20.00	19.85	-1	672	-0.15%
2024/02/15	1	19.05	0	0.00	19.15	1	597	0.17%
2024/01/26	0	0.00	1	19.15	19.05	-1	592	-0.17%
2024/01/25	0	0.00	1.1	19.00	19.15	-1.1	586	-0.18%
2024/01/22	1.1	18.85	1	18.60	18.75	0.1	573	0.01%
2024/01/15	1	19.25	1	19.25	19.15	0	591	0.00%
2024/01/12	1	19.10	0	0.00	18.75	1	576	0.17%
2024/01/11	2	19.03	2	19.25	19.00	0	553	0.00%
2024/01/10	1	18.60	0	0.00	18.50	1	486	0.21%
2024/01/08	1	18.35	2	18.45	18.35	-1	502	-0.20%
2024/01/04	10	18.20	0	0.00	18.15	10	633	1.58%
2024/01/03	0	0.00	1	18.30	18.35	-1	630	-0.16%
2023/12/29	0	18.50	4	18.55	18.60	-4	623	-0.64%
2023/12/26	0	0.00	31	18.53	18.80	-31	623	-4.97%
2023/12/25	0	0.00	5	18.55	18.55	-5	618	-0.81%
2023/12/22	0	0.00	35	18.89	18.55	-35	613	-5.70%
2023/12/21	0	0.00	15	18.88	18.80	-15	612	-2.45%
2023/12/20	0	0.00	17	19.13	19.10	-17	617	-2.75%
2023/12/19	0	0.00	23	19.02	19.10	-23	638	-3.60%
2023/12/18	0	0.00	32	19.46	19.25	-32	666	-4.80%
2023/12/06	0	0.00	10	19.05	18.95	-10	697	-1.43%
2023/12/04	0	0.00	1	19.15	19.10	-1	700	-0.14%
2023/11/27	0	19.05	0.3	18.80	18.80	-0.2	697	-0.04%
2023/11/22	1	18.85	1	18.90	18.80	0	674	0.00%
2023/11/21	66	18.64	0	0.00	18.70	66	669	9.86%
2023/11/20	0	0.00	1	18.60	18.55	-1	667	-0.15%
2023/11/17	0	0.00	2	18.40	18.45	-2	663	-0.30%
2023/11/16	2	18.40	0	0.00	18.45	2	658	0.30%
2023/11/15	13	18.32	2	18.40	18.35	11	660	1.67%
2023/11/13	7	18.00	0	0.00	18.00	7	659	1.06%
2023/11/10	13	17.96	0	0.00	18.00	13	663	1.96%
2023/11/09	11	17.96	0	0.00	18.00	11	662	1.66%
2023/11/08	6	18.20	0	0.00	18.20	6	671	0.89%
2023/11/07	10	18.35	0	0.00	18.30	10	677	1.48%
2023/11/03	5	18.10	0	0.00	18.05	5	696	0.72%
2023/11/02	5	18.05	0	0.00	18.15	5	711	0.70%
2023/11/01	6	18.07	0	0.00	18.00	6	715	0.84%
2023/10/27	5	18.70	0	0.00	18.50	5	881	0.57%
2023/10/26	2	19.00	1	18.85	18.65	1	1,104	0.09%
2023/10/25	1	19.05	1	18.85	18.95	0	1,140	0.00%
2023/10/24	0	0.00	4	19.08	18.95	-4	1,133	-0.35%
2023/10/23	5	18.50	4	18.33	18.35	1	1,109	0.09%
2023/10/20	1	18.35	0	0.00	18.20	1	1,111	0.09%
2023/10/19	5	18.10	0	0.00	18.10	5	1,116	0.45%
2023/10/18	10	18.28	5	18.05	18.00	5	1,120	0.45%
2023/10/16	16	18.43	6	18.30	18.45	10	1,145	0.87%
2023/10/13	8	18.65	8.1	18.98	18.80	-0.1	1,128	0.00%
2023/10/03	0	18.00	0	0.00	17.85	0	1,079	0.00%
2023/09/28	4	18.10	0	0.00	17.85	4	1,106	0.36%
2023/09/22	1	18.50	0	0.00	18.45	1	1,117	0.09%
2023/09/21	0	18.30	0	0.00	17.85	0	1,096	0.00%
2023/09/18	1	18.10	0	0.00	18.10	1	1,074	0.09%
2023/09/15	4	18.15	2	18.10	18.20	2	1,080	0.19%
2023/09/14	2	18.80	2	18.85	18.25	0	1,079	0.00%
2023/09/11	1	17.75	1	17.85	17.65	0	1,023	0.00%
2023/09/05	0	0.00	0.1	18.30	18.50	-0.1	1,032	0.00%
2023/08/31	0.1	18.00	0	0.00	18.05	0.1	1,041	0.00%
2023/08/21	0	0.00	0	17.70	17.60	0	1,088	0.00%
2023/08/16	0	17.50	0	0.00	17.40	0	1,082	0.00%
2023/08/09	10	18.91	10	18.75	18.80	0	1,041	0.00%
2023/08/07	2	19.20	0	0.00	19.20	2	1,028	0.19%
2023/08/04	0	0.00	1	19.20	19.25	-1	1,021	-0.10%
2023/08/01	4	20.35	0	0.00	20.10	4	965	0.41%
2023/07/31	2	21.25	19	21.54	21.60	-17	862	-1.97%
2023/07/28	0	0.00	0.1	19.58	19.65	-0.1	642	-0.02%
2023/07/27	0	18.80	0	0.00	18.95	0	603	0.00%
2023/07/17	8	19.41	8	19.10	19.15	0	605	0.00%
2023/06/12	0	0.00	3	18.60	18.60	-3	777	-0.39%
2023/06/09	2	18.70	0	0.00	18.70	2	776	0.26%
2023/06/07	1	19.10	0	0.00	19.00	1	781	0.13%
2023/06/05	0	0.00	1	19.00	19.00	-1	783	-0.13%
2023/06/01	0	0.00	1	18.80	18.80	-1	792	-0.13%
2023/05/24	1	18.35	0	0.00	18.40	1	774	0.13%
2023/05/19	0	0.00	1	18.00	17.95	-1	795	-0.13%
2023/05/17	0	0.00	2	18.05	18.10	-2	793	-0.25%
2023/05/15	1	17.75	0	0.00	17.70	1	786	0.13%
2023/05/05	1	18.40	1	18.45	18.40	0	777	0.00%
2023/05/04	2	18.45	0	0.00	18.40	2	776	0.26%
2023/04/26	8	17.88	8	18.05	18.05	0	763	0.00%
2023/04/21	1	18.50	0	0.00	18.25	1	736	0.14%
2023/04/20	0	0.00	1	19.00	18.95	-1	716	-0.14%
2023/04/19	11	19.55	0	0.00	19.50	11	720	1.53%
2023/04/18	0	0.00	0	19.40	19.30	0	707	0.00%
2023/04/17	1	19.40	2	19.40	19.35	-1	684	-0.15%
2023/04/14	2	19.25	0	0.00	19.15	2	669	0.30%
2023/04/13	2	19.20	0	0.00	19.15	2	650	0.31%
2023/04/12	1	19.05	2	19.28	19.35	-1	638	-0.16%
2023/04/11	0	19.18	3	19.20	19.20	-3	621	-0.48%
2023/04/10	2	19.25	4	19.25	19.20	-2	606	-0.33%
2023/04/07	0	0.00	1	18.50	18.45	-1	566	-0.18%
2023/04/06	0	0.00	10	18.40	18.45	-10	561	-1.78%
2023/03/30	19	19.04	5	18.95	18.95	14	536	2.61%
2023/03/29	3	19.10	0	0.00	19.15	3	478	0.63%
2023/03/28	0	0.00	3	18.32	18.25	-3	405	-0.74%
2023/03/27	2	18.55	0	0.00	18.55	2	399	0.50%
2023/03/24	4	18.53	0	0.00	18.45	4	391	1.02%
2023/03/16	0	0.00	2	17.80	17.80	-2	362	-0.55%
2023/03/15	1	17.95	0	0.00	17.80	1	361	0.28%
2023/03/09	0	0.00	0	18.40	18.25	0	355	-0.01%
2023/03/06	2	18.50	1.2	18.35	18.50	0.8	341	0.22%
2023/03/01	0	17.85	0	0.00	17.75	0	323	0.00%
2023/02/24	0	17.90	0	0.00	17.85	0	319	0.00%
2023/02/21	1	18.20	11	18.18	18.00	-10	310	-3.22%
2023/02/20	0	0.00	13	17.86	17.90	-13	303	-4.29%
2023/02/17	0	0.00	2	17.80	17.80	-2	307	-0.65%
2023/02/16	0	0.00	5	17.60	17.55	-5	304	-1.64%
2023/02/10	0	17.40	0	0.00	17.25	0	328	0.00%
2023/02/09	0	17.70	0	0.00	17.65	0	332	0.01%
2023/02/08	1	17.65	5	17.70	17.65	-4	334	-1.19%
2023/02/07	1	17.70	0	0.00	17.70	1	338	0.30%
2023/01/30	10	16.85	0	0.00	16.90	10	359	2.78%
2023/01/17	21	16.69	0	0.00	16.70	21	359	5.85%
2023/01/11	1	17.40	0	0.00	17.40	1	383	0.26%
2023/01/09	1	17.05	1	17.70	17.35	0	383	0.00%
2023/01/05	0	0.00	1	17.00	16.95	-1	384	-0.26%
2022/12/12	0	0.00	1	17.80	17.75	-1	460	-0.22%
2022/12/08	1	17.80	0	0.00	17.80	1	472	0.21%
2022/11/17	1	17.55	0	0.00	17.65	1	519	0.19%
2022/11/15	0	0.00	1	17.40	17.35	-1	522	-0.19%
2022/11/08	0	0.00	46	16.32	16.40	-46	600	-7.66%
2022/11/07	0	0.00	23	16.61	16.55	-23	602	-3.82%
2022/11/03	3	15.70	0	0.00	16.00	3	611	0.49%
2022/11/02	0	0.00	1	15.70	15.75	-1	626	-0.16%
2022/11/01	1	15.45	2	15.20	15.50	-1	709	-0.14%
2022/10/25	4	15.30	2	15.20	15.20	2	759	0.26%
2022/10/24	0	0.00	1	15.70	15.40	-1	759	-0.13%
2022/10/20	10	15.40	0	0.00	15.65	10	761	1.31%
2022/10/19	5	16.28	0	0.00	15.95	5	746	0.67%
2022/10/18	10	15.85	0	0.00	15.90	10	743	1.35%
2022/10/17	10	15.58	0	0.00	15.65	10	747	1.34%
2022/10/13	12	15.04	2	15.40	14.75	10	753	1.33%
2022/10/12	8	15.65	0	0.00	15.75	8	746	1.07%
2022/10/11	10	15.50	0	0.00	15.70	10	749	1.34%
2022/10/07	0	0.00	10	16.05	16.05	-10	747	-1.34%
2022/10/06	1	16.20	0	0.00	16.20	1	746	0.13%
2022/10/05	0	0.00	10	16.50	16.20	-10	747	-1.34%
2022/09/28	5	15.30	0	0.00	14.70	5	768	0.65%
2022/09/27	5	15.80	0	0.00	15.95	5	764	0.65%
2022/09/26	2	16.50	0	0.00	15.70	2	775	0.26%
2022/09/20	0	0.00	5	17.84	17.75	-5	795	-0.63%
2022/09/16	5	18.25	0	0.00	18.05	5	813	0.61%
2022/09/15	1	18.05	1	18.45	18.20	0	818	0.00%
2022/09/05	2	17.80	1	17.80	17.80	1	827	0.12%
2022/08/25	1	18.65	0	0.00	18.65	1	823	0.12%
2022/08/18	0	0.00	1	18.85	18.90	-1	826	-0.12%
2022/08/17	1	19.85	0	0.00	19.95	1	794	0.13%
2022/08/16	1	19.65	0	0.00	19.65	1	769	0.13%
2022/08/11	0	0.00	1	19.40	19.25	-1	740	-0.14%
2022/08/10	6	19.19	5	19.20	19.20	1	739	0.14%
2022/08/09	5	19.15	6	19.11	19.15	-1	739	-0.14%
2022/08/08	12	19.91	9	19.68	19.45	3	729	0.41%
2022/08/05	8	19.01	8	19.27	19.80	0	651	0.00%
2022/08/02	2	18.40	0	0.00	18.35	2	602	0.33%
2022/08/01	0	0.00	2	18.95	19.00	-2	604	-0.33%
2022/07/26	1	19.50	0	0.00	18.90	1	615	0.16%
2022/07/22	0	0.00	1	19.65	19.40	-1	622	-0.16%
2022/07/19	1	19.15	0	0.00	19.10	1	653	0.15%
2022/07/18	0	0.00	1	19.15	19.15	-1	660	-0.15%
2022/07/15	1	18.80	0	0.00	18.85	1	664	0.15%
2022/07/11	0	0.00	1	18.75	18.75	-1	706	-0.14%
2022/07/07	2	18.20	3	18.32	18.45	-1	716	-0.14%
2022/07/06	1	18.60	1	18.15	17.75	0	726	0.00%
2022/07/05	2	18.48	4	18.41	18.55	-2	745	-0.27%
2022/07/01	1	19.25	0	0.00	17.50	1	752	0.13%
2022/06/27	0	0.00	1	20.65	20.65	-1	750	-0.13%
2022/06/24	8	20.48	8	20.10	20.15	0	764	0.00%
2022/06/23	0	0.00	1	19.65	19.65	-1	762	-0.13%
2022/06/22	2	20.20	2	19.55	19.60	0	768	0.00%
2022/06/14	0	0.00	5	20.90	21.10	-5	819	-0.61%
2022/06/13	0	21.55	1	21.65	21.35	-1	836	-0.12%
2022/06/02	1	22.85	1	22.80	22.70	0	942	0.00%
2022/05/30	2	22.23	0	0.00	22.25	2	1,030	0.19%
2022/05/12	0	0.00	1	20.60	20.40	-1	1,694	-0.06%
2022/04/29	3	21.87	0	0.00	21.90	3	2,629	0.11%
2022/04/26	0	0.00	1	21.90	21.90	-1	3,389	-0.03%
2022/04/22	0	0.00	1	23.10	23.05	-1	3,879	-0.03%
2022/04/18	0	0.00	3	22.78	22.85	-3	5,264	-0.06%
2022/04/15	2	22.85	1	22.90	22.85	1	5,316	0.02%
2022/04/11	0	0.00	2	24.10	24.05	-2	5,438	-0.04%
2022/04/07	0	0.00	5	25.00	24.90	-5	5,472	-0.09%
2022/03/18	0	0.00	1.4	26.68	26.85	-1.4	6,775	-0.02%
2022/03/17	1	26.05	1	26.20	26.15	0	6,943	0.00%
2022/03/14	0	0.00	2	25.35	25.35	-2	7,443	-0.03%
2022/03/08	0	0.00	1	24.20	24.10	-1	9,496	-0.01%
2022/03/07	0	0.00	6	25.25	25.10	-6	9,547	-0.06%
2022/03/04	1	26.25	1	26.20	26.30	0	9,613	0.00%
2022/03/01	7	26.51	1	26.35	26.60	6	9,921	0.06%
2022/02/25	1	26.20	0	26.25	26.15	1	10,054	0.01%
2022/02/24	1	26.25	4	26.84	26.40	-3	10,479	-0.03%
2022/02/23	8	27.44	2	27.40	27.45	6	10,726	0.06%
2022/02/22	5	26.72	0	0.00	26.65	5	11,358	0.04%
2022/02/21	2	27.03	1	27.20	27.20	1	11,578	0.01%
2022/02/18	5	27.21	5	27.32	27.35	0	11,849	0.00%
2022/02/17	1	27.60	2	28.05	27.75	-1	11,849	-0.01%
2022/02/16	1	28.45	0	0.00	28.05	1	11,889	0.01%
2022/02/15	4	28.43	3	28.32	28.05	1	11,860	0.01%
2022/02/14	2	29.28	3	29.12	28.75	-1	11,801	-0.01%
2022/02/11	9	29.48	1	30.00	29.15	8	11,726	0.07%
2022/02/10	1	29.45	11	29.15	29.05	-10	11,467	-0.09%
2022/02/09	0	0.00	1	29.15	29.30	-1	11,339	-0.01%
2022/02/08	4	27.15	0	0.00	27.60	4	11,185	0.04%
2022/01/25	1	26.90	1	26.70	26.15	0	11,375	0.00%
2022/01/24	8	26.99	2	27.23	27.15	6	11,755	0.05%
2022/01/21	2	28.63	5	29.00	28.15	-3	11,747	-0.03%
2022/01/20	7	30.12	5	29.90	29.80	2	11,604	0.02%
2022/01/19	5	29.64	13	29.71	29.50	-8	11,469	-0.07%
2022/01/18	8	29.76	8	29.43	29.00	0	11,614	0.00%
2022/01/17	3	29.43	3	29.47	29.80	0	11,613	0.00%
2022/01/14	12	29.16	26.5	28.91	29.30	-14.5	11,349	-0.13%
2022/01/13	7	29.04	17	28.83	28.80	-10	11,118	-0.09%
2022/01/12	41	28.89	192	28.54	29.40	-151	10,793	-1.40%	大賣/鉅額交易
2022/01/11	4	28.18	15	27.99	28.00	-11	10,303	-0.11%
2022/01/10	2	26.40	4	27.38	27.55	-2	10,022	-0.02%
2022/01/07	4	26.98	2	26.80	26.70	2	9,973	0.02%
2022/01/06	2	27.55	0	0.00	27.55	2	9,912	0.02%
2022/01/05	0	0.00	5	27.85	27.80	-5	9,891	-0.05%
2022/01/04	1	28.00	1	28.30	28.05	0	9,874	0.00%
2022/01/03	5	28.33	0	0.00	28.30	5	9,848	0.05%
2021/12/30	1	28.60	2	28.30	28.35	-1	9,832	-0.01%
2021/12/29	3	28.48	1	28.45	28.60	2	9,809	0.02%
2021/12/28	0	0.00	2	28.65	28.60	-2	9,793	-0.02%
2021/12/27	7.5	29.10	4	29.03	29.05	3.5	9,747	0.04%
2021/12/24	13	29.49	17	29.54	29.70	-4	9,637	-0.04%
2021/12/23	6	29.36	36	29.42	29.00	-30	9,274	-0.32%
2021/12/22	1	28.25	0	0.00	28.00	1	8,888	0.01%
2021/12/17	6	28.24	1	28.40	27.85	5	8,817	0.06%
2021/12/16	0	0.00	6	28.53	28.35	-6	8,766	-0.07%
2021/12/15	2	27.98	1	28.15	27.90	1	8,714	0.01%
2021/12/14	12	28.13	6	27.74	27.85	6	8,675	0.07%
2021/12/13	5	28.50	11	28.78	28.95	-6	8,582	-0.07%
2021/12/10	7	27.72	4	27.85	27.85	3	8,394	0.04%
2021/12/09	21	28.34	2	28.40	28.10	19	8,321	0.23%
2021/12/08	11	28.98	5	29.25	28.50	6	8,188	0.07%
2021/12/07	228.1	29.33	31	30.36	28.80	197.1	7,864	2.51%	大買/鉅額交易
2021/12/06	22	30.15	27	31.19	31.90	-5	6,609	-0.08%
2021/12/03	11	29.12	18	28.99	29.00	-7	6,148	-0.11%
2021/12/02	3	28.40	0	0.00	27.65	3	5,926	0.05%
2021/12/01	0	0.00	5	28.42	28.65	-5	5,864	-0.09%
2021/11/30	1	27.65	2	28.05	27.80	-1	5,791	-0.02%
2021/11/29	16	26.98	5	27.02	27.00	11	5,730	0.19%
2021/11/26	8	27.31	5	26.60	26.55	3	5,759	0.05%
2021/11/25	11	28.60	4	28.95	28.50	7	5,614	0.12%
2021/11/24	6	28.18	3	28.52	28.95	3	5,525	0.05%
2021/11/23	11	29.13	30	29.36	28.20	-19	5,386	-0.35%
2021/11/22	20	28.84	13.7	28.75	28.10	6.3	4,921	0.13%
2021/11/19	28	28.87	11	28.73	28.90	17	4,740	0.36%
2021/11/18	11	27.82	5	27.86	27.50	6	4,093	0.15%
2021/11/17	12	27.68	18	27.88	27.55	-6	3,850	-0.16%
2021/11/16	6	26.68	1	26.45	26.95	5	3,583	0.14%
2021/11/15	1	27.10	11	26.98	27.10	-10	3,562	-0.28%
2021/11/12	1	26.30	2	26.38	26.20	-1	3,550	-0.03%
2021/11/11	10	26.30	0	0.00	25.80	10	3,616	0.28%
2021/11/10	0	0.00	1	26.15	26.15	-1	3,775	-0.03%
2021/11/09	1	25.95	0	0.00	25.85	1	4,017	0.02%
2021/11/08	1	25.65	7	25.56	25.80	-6	4,031	-0.15%
2021/11/05	1	25.25	1	25.15	25.40	0	4,099	0.00%
2021/11/04	8	26.23	2	25.80	26.00	6	4,147	0.14%
2021/11/03	0	0.00	1	25.95	25.90	-1	4,142	-0.02%
2021/11/02	10	27.16	2	28.00	26.45	8	4,150	0.19%
2021/11/01	11	27.41	26	27.69	28.65	-15	3,976	-0.38%
2021/10/29	3	26.37	11	26.46	26.20	-8	3,590	-0.22%
2021/10/27	23	26.39	12	26.30	26.40	11	3,619	0.30%
2021/10/26	14	25.85	12	26.17	25.60	2	3,550	0.06%
2021/10/25	2	24.88	3	24.98	25.40	-1	3,268	-0.03%
2021/10/22	0	0.00	1	23.60	23.65	-1	3,236	-0.03%
2021/10/21	1	23.10	0	0.00	23.60	1	3,695	0.03%
2021/10/20	0	0.00	0.2	22.65	22.90	-0.2	4,614	-0.01%
2021/10/15	0.2	21.80	1	21.80	21.95	-0.8	5,311	-0.01%
2021/10/14	1	21.10	0	0.00	21.15	1	5,366	0.02%
2021/10/13	0.1	20.90	0	0.00	20.95	0.1	5,430	0.00%
2021/10/06	0.1	21.50	0	0.00	21.10	0.1	6,006	0.00%
2021/10/04	0	0.00	2	21.78	20.50	-2	6,249	-0.03%
2021/09/29	1	22.60	0	0.00	22.65	1	6,305	0.02%
2021/09/28	1	23.45	0	0.00	23.50	1	6,381	0.02%
2021/09/24	0	0.00	9	23.20	23.30	-9	6,444	-0.14%
2021/09/22	3	22.73	1	22.90	22.75	2	6,497	0.03%
2021/09/17	1	23.40	1	23.45	23.35	0	6,516	0.00%
2021/09/14	1	23.70	0	0.00	23.60	1	6,554	0.02%
2021/09/08	4	23.50	0	0.00	23.40	4	6,659	0.06%
2021/09/06	0	0.00	1	24.15	24.15	-1	6,661	-0.02%
2021/09/03	0	0.00	1	24.95	24.90	-1	6,646	-0.02%
2021/09/02	4	25.04	1	25.30	24.80	3	6,647	0.05%
2021/09/01	2	25.50	16	25.46	25.55	-14	6,695	-0.21%
2021/08/31	0.1	24.20	0	0.00	24.40	0.1	6,575	0.00%
2021/08/27	0	0.00	1	24.00	23.85	-1	6,645	-0.02%
2021/08/26	2	24.05	0	0.00	23.95	2	6,715	0.03%
2021/08/25	3	24.37	3.8	24.52	24.10	-0.8	6,763	-0.01%
2021/08/23	5	23.29	4	23.46	23.65	1	6,988	0.01%
2021/08/20	2	22.90	1	22.70	22.55	1	7,072	0.01%
2021/08/18	2	23.70	2	23.83	24.30	0	7,053	0.00%
2021/08/17	2	24.73	4	24.36	23.65	-2	7,027	-0.03%
2021/08/16	6	24.78	6	24.78	25.00	0	6,964	0.00%
2021/08/13	5	24.78	3	24.63	24.20	2	6,819	0.03%
2021/08/12	19	24.20	5	24.43	24.35	14	6,608	0.21%
2021/08/11	1	24.50	1	24.15	24.10	0	6,638	0.00%
2021/08/10	1	25.50	0	0.00	25.25	1	6,620	0.02%
2021/08/09	0	0.00	4	26.34	26.20	-4	6,637	-0.06%
2021/08/06	2	27.03	2	26.93	26.75	0	6,667	0.00%
2021/08/05	1	27.55	2	27.53	27.65	-1	6,726	-0.01%
2021/08/04	5	27.64	2	27.85	27.60	3	6,850	0.04%
2021/08/03	6	27.45	8	27.51	27.60	-2	6,884	-0.03%
2021/08/02	18	26.69	24	26.66	26.85	-6	6,823	-0.09%
2021/07/30	6.1	26.67	3	26.23	26.00	3.1	6,951	0.04%
2021/07/29	1	26.70	0	0.00	26.75	1	6,891	0.01%
2021/07/28	9	27.22	10	26.37	26.75	-1	6,839	-0.01%
2021/07/27	33.3	29.63	6	28.71	28.00	27.3	6,789	0.40%
2021/07/26	63	29.54	23	29.71	30.70	40	6,416	0.62%
2021/07/23	7	27.10	42	28.23	28.45	-35	5,689	-0.62%
2021/07/22	1	25.60	1.4	25.86	25.90	-0.4	5,299	-0.01%
2021/07/21	2	24.55	2.6	24.44	24.55	-0.6	5,350	-0.01%
2021/07/19	5	26.78	1	26.60	26.55	4	5,504	0.07%
2021/07/16	6	27.23	9	27.77	27.25	-3	5,701	-0.05%
2021/07/15	1	27.00	1	26.70	27.10	0	5,995	0.00%
2021/07/14	1	26.80	5	27.23	27.40	-4	5,970	-0.07%
2021/07/13	7	27.49	0	26.75	26.30	7	5,905	0.12%
2021/07/12	3	27.70	1	27.55	28.00	2	5,795	0.03%
2021/07/09	0	0.00	2	26.40	26.50	-2	5,735	-0.03%
2021/07/05	1	27.00	0	0.00	27.00	1	6,531	0.02%
2021/07/02	0	0.00	5	25.75	25.75	-5	6,555	-0.08%
2021/06/29	1	25.60	1	25.50	25.05	0	7,346	0.00%
2021/06/23	5	25.20	0	0.00	25.35	5	7,659	0.07%
2021/06/21	0	0.00	1	25.00	24.95	-1	8,074	-0.01%
2021/06/18	2	25.50	2	26.00	25.20	0	8,645	0.00%
2021/06/17	0	0.00	1	25.90	26.10	-1	9,127	-0.01%
2021/06/16	1	25.70	0	0.00	25.50	1	9,383	0.01%
2021/06/15	1	25.90	0	0.00	26.30	1	9,621	0.01%
2021/06/10	1	26.10	0	0.00	26.05	1	10,729	0.01%
2021/06/08	0	0.00	1	26.20	26.35	-1	11,549	-0.01%
2021/06/07	0	0.00	1	25.75	26.10	-1	11,699	-0.01%
2021/06/04	1	27.05	1	26.55	26.50	0	11,835	0.00%
2021/06/03	0	0.00	2	27.18	27.30	-2	12,070	-0.02%
2021/06/02	15	26.80	13	26.51	26.35	2	12,373	0.02%
2021/06/01	2	27.20	0	0.00	27.10	2	12,561	0.02%
2021/05/31	5	27.72	3	27.75	27.35	2	12,728	0.02%
2021/05/28	1	26.25	1	27.05	27.50	0	12,895	0.00%
2021/05/26	1	25.30	1	25.50	25.55	0	13,702	0.00%
2021/05/25	2	25.03	3	25.27	24.95	-1	13,883	-0.01%
2021/05/24	1	23.80	0	0.00	24.65	1	14,013	0.01%
2021/05/21	0	0.00	15	24.00	24.10	-15	14,384	-0.10%
2021/05/20	6	23.10	0	0.00	23.20	6	14,838	0.04%
2021/05/19	10	23.80	6	23.78	24.10	4	15,256	0.03%
2021/05/17	2	22.00	5	21.42	20.95	-3	15,389	-0.02%
2021/05/14	5	22.69	2	22.75	22.05	3	15,400	0.02%
2021/05/13	0	0.00	7	21.74	22.50	-7	15,377	-0.05%
2021/05/12	1	22.80	22	22.59	22.45	-21	15,348	-0.14%
2021/05/11	6	25.34	12.2	25.69	24.80	-6.2	15,366	-0.04%
2021/05/10	0.2	28.03	0	0.00	27.50	0.2	15,325	0.00%
2021/05/07	8	27.33	37	27.98	28.00	-29	15,364	-0.19%
2021/05/06	2	26.03	2	26.00	26.10	0	15,273	0.00%
2021/05/05	2	27.25	17	26.57	26.00	-15	15,289	-0.10%
2021/05/04	2	26.40	5	27.04	26.50	-3	15,303	-0.02%
2021/05/03	0	0.00	15	29.43	28.65	-15	15,246	-0.10%
2021/04/29	20	30.48	2	30.25	29.15	18	15,280	0.12%
2021/04/28	5	29.84	9	29.91	30.05	-4	15,288	-0.03%
2021/04/27	3	29.48	7	30.15	29.40	-4	16,413	-0.02%
2021/04/26	7	29.41	14	29.58	29.50	-7	16,989	-0.04%
2021/04/23	1	28.70	1	28.95	29.25	0	16,878	0.00%
2021/04/22	15	28.92	28.1	28.72	28.20	-13.1	16,846	-0.08%
2021/04/21	15	30.07	57.5	30.22	30.00	-42.5	16,624	-0.26%
2021/04/20	14	29.05	33.5	29.06	29.45	-19.5	16,226	-0.12%
2021/04/19	2	28.73	5.1	28.99	28.85	-3.1	16,178	-0.02%
2021/04/16	10	28.86	2	28.75	28.85	8	16,094	0.05%
2021/04/15	17	29.00	11	29.14	29.15	6	16,057	0.04%
2021/04/14	35	27.60	6.3	27.64	28.70	28.7	15,948	0.18%
2021/04/13	10.1	28.65	8	29.16	28.15	2.1	15,915	0.01%
2021/04/12	22	29.74	8	29.63	29.45	14	15,873	0.09%
2021/04/09	32	31.76	17	31.69	30.60	15	16,140	0.09%
2021/04/08	10	30.38	11.6	30.41	30.15	-1.6	16,113	-0.01%
2021/04/07	7	30.62	10.6	30.64	30.40	-3.6	15,992	-0.02%
2021/04/06	21	30.93	11	30.85	30.95	10	15,820	0.06%
2021/04/01	17	29.90	13	30.30	30.10	4	15,484	0.03%
2021/03/31	0	0.00	2.3	29.01	28.70	-2.3	15,144	-0.02%
2021/03/30	2	29.20	1	29.45	28.90	1	15,048	0.01%
2021/03/29	1	28.80	11	29.05	28.70	-10	14,954	-0.07%
2021/03/26	4	29.03	6	28.83	28.80	-2	14,863	-0.01%
2021/03/25	17	29.08	6.3	29.43	29.30	10.7	14,778	0.07%
2021/03/24	10	29.21	26	29.29	29.95	-16	14,589	-0.11%
2021/03/23	94.5	29.35	36	28.88	28.45	58.5	14,320	0.41%
2021/03/22	40	30.29	31.5	30.78	30.85	8.5	13,730	0.06%
2021/03/19	18.5	29.61	8	29.14	29.60	10.5	13,232	0.08%
2021/03/18	13	29.00	13	28.98	29.40	0	12,959	0.00%
2021/03/17	35	28.80	48	28.70	28.70	-13	12,735	-0.10%
2021/03/16	42	27.47	113	27.27	27.90	-71	12,323	-0.58%	大賣/
2021/03/15	20.3	26.37	44	26.63	27.15	-23.7	11,682	-0.20%
2021/03/12	7	24.81	7	24.75	24.70	0	11,004	0.00%
2021/03/11	21	23.97	37	24.04	24.00	-16	10,816	-0.15%
2021/03/10	8	23.94	5	24.00	24.00	3	10,699	0.03%
2021/03/09	21	23.42	12.1	23.66	23.70	8.9	10,551	0.08%
2021/03/08	20	23.40	36.1	23.59	23.35	-16.1	10,361	-0.16%
2021/03/05	52	22.96	19	22.80	22.55	33	10,006	0.33%
2021/03/04	6	22.96	12	22.99	23.00	-6	9,784	-0.06%
2021/03/03	61	23.02	55	22.84	22.60	6	9,624	0.06%
2021/03/02	7	22.09	2	22.55	22.10	5	9,136	0.05%
2021/02/26	36.2	22.47	23.8	22.75	22.65	12.4	8,961	0.14%
2021/02/25	2	21.65	11	21.71	21.45	-9	8,278	-0.11%
2021/02/24	16	20.66	26	21.08	21.20	-10	8,086	-0.12%
2021/02/23	48	21.14	31.4	21.06	21.05	16.6	7,939	0.21%
2021/02/22	6.1	21.55	15	21.37	22.30	-8.9	7,570	-0.12%
2021/02/19	9.4	20.51	28	20.21	20.45	-18.6	7,105	-0.26%
2021/02/18	5	19.48	22	19.54	19.50	-17	6,690	-0.25%
2021/02/17	8	19.43	8	19.38	19.60	0	6,636	0.00%
2021/02/05	0	0.00	5	18.58	18.70	-5	6,497	-0.08%
2021/02/04	7	18.31	0	0.00	18.15	7	6,452	0.11%
2021/02/03	4	18.09	2	18.15	18.10	2	6,507	0.03%
2021/02/02	15	18.51	15	18.55	18.15	0	6,487	0.00%
2021/02/01	9	17.91	5	18.00	18.00	4	6,379	0.06%
2021/01/29	0	18.40	1	18.30	18.15	-1	6,354	-0.02%
2021/01/28	2	18.00	1	18.30	18.20	1	6,348	0.02%
2021/01/27	3	18.20	2	18.40	18.20	1	6,337	0.02%
2021/01/26	16	17.86	11	17.92	18.05	5	6,302	0.08%
2021/01/25	20	17.70	20	17.93	18.25	0	6,262	0.00%
2021/01/22	12	18.12	13	18.45	18.20	-1	6,264	-0.02%
2021/01/21	5	18.74	12	18.30	17.95	-7	6,225	-0.11%
2021/01/20	166	19.94	66.2	19.79	18.90	99.8	6,306	1.58%	大買/
2021/01/19	37.2	18.99	15	18.99	19.35	22.2	5,228	0.42%
2021/01/18	1	17.30	1	17.65	17.60	0	4,729	0.00%
2021/01/15	0	0.00	5	17.36	17.20	-5	4,712	-0.11%
2021/01/14	3	17.20	0	0.00	17.30	3	4,693	0.06%
2021/01/12	2	17.08	0	0.00	16.65	2	4,831	0.04%
2021/01/11	1	17.00	0	0.00	17.00	1	4,866	0.02%
2021/01/07	0	0.00	4	16.93	16.95	-4	5,192	-0.08%
2021/01/06	12	16.53	10	16.65	16.50	2	5,356	0.04%
2021/01/05	5	17.62	3	17.50	17.60	2	5,270	0.04%
2021/01/04	18	18.15	69	18.29	18.15	-51	5,146	-0.99%
2020/12/31	64	17.36	24	17.33	17.30	40	4,671	0.86%
2020/12/29	0	0.00	2	16.25	16.25	-2	4,316	-0.05%
2020/12/28	0	0.00	2	16.25	16.15	-2	4,324	-0.05%
2020/12/22	1	16.10	0	0.00	15.70	1	4,362	0.02%
2020/12/15	2	16.08	1	16.25	15.90	1	4,519	0.02%
2020/12/11	0	0.00	1.9	16.38	16.35	-1.9	4,598	-0.04%
2020/12/08	0	0.00	1	16.95	16.90	-1	5,022	-0.02%
2020/12/04	0	0.00	4	16.91	16.95	-4	5,250	-0.08%
2020/12/03	2	16.65	0	0.00	16.60	2	5,234	0.04%
2020/12/02	0	0.00	2	17.03	17.05	-2	5,238	-0.04%
2020/12/01	1	16.80	0	0.00	16.85	1	5,221	0.02%
2020/11/30	0	0.00	5	16.88	16.75	-5	5,264	-0.09%
2020/11/26	3	16.42	0	0.00	16.40	3	5,525	0.05%
2020/11/25	1	16.40	10	16.55	16.35	-9	5,660	-0.16%
2020/11/24	11	16.40	0	0.00	16.35	11	5,775	0.19%
2020/11/20	1	16.35	2	16.40	16.40	-1	5,944	-0.02%
2020/11/19	3	16.45	3	16.47	16.55	0	6,455	0.00%
2020/11/18	1	16.20	0	0.00	16.20	1	6,680	0.01%
2020/11/17	1	15.90	1	16.00	16.00	0	6,742	0.00%
2020/11/16	5	16.27	0	0.00	16.15	5	6,766	0.07%
2020/11/12	1	16.30	0	16.20	16.30	1	6,803	0.01%
2020/11/11	10	16.48	4.1	16.40	16.45	5.9	6,843	0.09%
2020/11/10	2	16.95	6	16.92	16.75	-4	7,185	-0.06%
2020/11/09	14	17.28	0	0.00	17.15	14	7,470	0.19%
2020/11/06	3	17.65	7	17.85	17.50	-4	7,405	-0.05%
2020/11/05	2	17.95	2	17.93	17.80	0	7,404	0.00%
2020/11/04	1	17.70	2	17.68	17.70	-1	7,344	-0.01%
2020/11/03	0	0.00	1	17.70	17.35	-1	7,287	-0.01%
2020/10/30	3	17.48	0.1	17.50	17.50	2.9	7,221	0.04%
2020/10/29	0	0.00	7	17.47	18.05	-7	7,131	-0.10%
2020/10/28	12	18.20	7	18.37	17.80	5	7,030	0.07%
2020/10/27	5.3	18.00	25	18.17	18.25	-19.7	6,714	-0.29%
2020/10/26	25	17.80	48	17.61	17.60	-23	6,498	-0.35%
2020/10/23	4	17.55	11	17.34	17.45	-7	6,297	-0.11%
2020/10/22	3	17.17	4	17.20	17.05	-1	6,231	-0.02%
2020/10/21	25	17.96	23	17.72	17.55	2	6,193	0.03%
2020/10/20	1	17.30	6	17.42	17.40	-5	6,050	-0.08%
2020/10/19	6	17.11	5	17.10	17.25	1	5,976	0.02%
2020/10/16	3	16.60	1	17.55	16.55	2	5,899	0.03%
2020/10/15	40	17.41	14	17.69	17.15	26	5,816	0.45%
2020/10/14	41	16.74	78	16.62	16.80	-37	5,519	-0.67%
2020/10/13	0	0.00	49	16.18	16.15	-49	5,299	-0.92%
2020/10/12	1	15.80	2	15.75	15.75	-1	5,251	-0.02%
2020/10/07	1	15.75	0	0.00	15.75	1	5,244	0.02%
2020/10/05	7	15.50	3	15.55	15.50	4	5,240	0.08%
2020/09/29	0	0.00	7	15.24	15.35	-7	5,268	-0.13%
2020/09/28	1	15.00	0	0.00	15.10	1	5,264	0.02%
2020/09/25	1	14.55	0	0.00	14.65	1	5,283	0.02%
2020/09/24	2	15.10	5	15.10	15.00	-3	5,257	-0.06%
2020/09/23	2	15.80	0	0.00	15.60	2	5,210	0.04%
2020/09/22	30	15.90	0	0.00	15.75	30	5,176	0.58%
2020/09/16	12	16.09	12	16.15	16.30	0	5,018	0.00%
2020/09/15	3	16.27	0	0.00	16.20	3	4,948	0.06%
2020/09/14	4	16.69	5	16.67	16.40	-1	4,909	-0.02%
2020/09/11	62	16.39	30	16.48	16.45	32	4,748	0.67%
2020/09/10	13	16.46	10	16.70	16.85	3	4,541	0.07%
2020/09/09	13	16.14	35	16.33	16.60	-22	4,330	-0.51%
2020/09/08	12	16.13	11	16.02	16.00	1	4,249	0.02%
2020/09/07	61	16.31	21	16.57	16.10	40	4,220	0.95%
2020/09/04	10	16.20	6	16.15	16.20	4	4,171	0.10%
2020/09/03	10	16.30	6	16.35	16.20	4	4,110	0.10%
2020/09/02	26	16.50	10	16.50	16.50	16	4,039	0.40%
2020/09/01	2	16.15	2	16.15	16.40	0	3,831	0.00%
2020/08/31	2	16.30	1	16.50	16.15	1	3,709	0.03%
2020/08/28	5	15.94	0	0.00	15.90	5	3,591	0.14%
2020/08/27	6	15.58	5	15.50	15.50	1	3,428	0.03%
2020/08/26	2	15.90	28	15.84	16.05	-26	3,360	-0.77%
2020/08/25	70	17.03	45	17.18	16.20	25	3,234	0.77%
2020/08/24	22	16.18	1	16.55	16.55	21	2,689	0.78%
2020/08/20	1	14.70	17	14.64	14.50	-16	2,338	-0.68%
2020/08/19	0	0.00	23	15.73	15.45	-23	2,265	-1.02%
2020/08/18	3	15.35	0	0.00	15.45	3	2,199	0.14%
2020/08/17	2	15.60	0	0.00	15.75	2	2,171	0.09%
2020/08/14	48	15.54	12	15.63	15.70	36	2,146	1.68%
2020/08/13	0	0.00	26	14.87	15.15	-26	1,865	-1.39%
2020/08/12	11	13.80	0	0.00	13.80	11	1,556	0.71%
2020/08/11	0	0.00	2	14.10	14.10	-2	1,553	-0.13%
2020/08/10	1	14.10	194	13.86	14.10	-193	1,558	-12.38%	大賣/鉅額交易
2020/08/07	0	0.00	106	13.71	13.55	-106	1,551	-6.83%	大賣/鉅額交易
2020/08/04	50	13.40	0	0.00	13.40	50	1,944	2.57%
2020/07/31	0	0.00	51	13.65	13.55	-51	2,025	-2.52%
2020/07/30	0	0.00	4	13.45	13.40	-4	2,104	-0.19%
2020/07/29	2	13.05	0	0.00	13.25	2	2,126	0.09%
2020/07/28	30	12.93	0	0.00	12.90	30	2,129	1.41%
2020/07/27	72	13.20	0	0.00	13.15	72	2,135	3.37%
2020/07/24	39	13.46	0	0.00	13.45	39	2,227	1.75%
2020/07/23	3	13.85	0	0.00	13.75	3	2,237	0.13%
2020/07/20	0	0.00	2	13.40	13.40	-2	2,250	-0.09%
2020/07/17	16	13.44	0	0.00	13.45	16	2,258	0.71%
2020/07/15	90	13.62	28	13.58	13.45	62	2,259	2.74%
2020/07/14	0	0.00	2	13.60	13.60	-2	2,258	-0.09%
2020/07/13	0	0.00	5	13.80	13.90	-5	2,253	-0.22%
2020/07/10	0	0.00	6	13.74	13.60	-6	2,249	-0.27%
2020/07/09	11	14.06	5	14.00	14.00	6	2,241	0.27%
2020/07/08	2	14.25	0	0.00	14.25	2	2,225	0.09%
2020/07/06	70	14.20	5	14.07	14.20	65	2,175	2.99%
2020/07/02	2	13.90	0	0.00	13.90	2	2,152	0.09%
2020/07/01	0	0.00	4	13.80	13.80	-4	2,154	-0.19%
2020/06/30	0	0.00	12	13.55	13.60	-12	2,147	-0.56%
2020/06/24	0	0.00	6	13.60	13.60	-6	2,149	-0.28%
2020/06/22	10	13.85	0	0.00	13.85	10	2,145	0.47%
2020/06/19	7	14.26	5	13.90	13.95	2	2,146	0.09%
2020/06/18	11	14.28	5	14.23	14.25	6	2,126	0.28%
2020/06/17	13	13.35	29	13.75	14.00	-16	2,023	-0.79%
2020/06/16	5	13.15	0	0.00	13.30	5	1,997	0.25%
2020/06/15	10	13.05	10	13.20	13.00	0	2,021	0.00%
2020/06/12	0	0.00	2	12.95	13.10	-2	2,027	-0.10%
2020/06/11	10	13.50	2	13.40	13.20	8	2,040	0.39%
2020/06/10	12	13.60	1	13.75	13.55	11	2,048	0.54%
2020/06/04	2	14.00	0	0.00	13.85	2	2,098	0.10%
2020/06/03	10	13.80	0	0.00	13.85	10	2,077	0.48%
2020/05/27	10	13.40	10	13.40	13.40	0	2,040	0.00%
2020/05/26	0	0.00	1	13.70	13.45	-1	2,050	-0.05%
2020/05/25	11	13.46	10	13.56	13.45	1	2,037	0.05%
2020/05/22	10	13.75	10	13.65	13.60	0	2,031	0.00%
2020/05/20	0	0.00	2	14.30	14.20	-2	1,914	-0.10%
2020/05/19	4	13.70	10	13.70	13.65	-6	1,753	-0.34%
2020/05/15	31	13.30	20	13.35	13.15	11	1,750	0.63%
2020/05/14	0	0.00	2	13.90	13.40	-2	1,703	-0.12%
2020/05/13	1	14.20	10	14.10	14.20	-9	1,675	-0.54%
2020/05/12	2	14.28	1	14.15	14.25	1	1,638	0.06%
2020/05/11	13	14.46	0	0.00	14.55	13	1,502	0.86%
2020/05/08	10	13.30	11	13.25	13.25	-1	1,255	-0.08%
2020/05/07	1	13.30	0	0.00	13.30	1	1,191	0.08%
2020/05/06	1	13.55	1	13.45	13.25	0	1,220	0.00%
2020/05/05	34	12.62	38	12.70	13.05	-4	1,145	-0.35%
2020/05/04	0	0.00	1	12.50	12.75	-1	1,121	-0.09%
2020/04/29	10	12.84	5	12.70	12.75	5	1,117	0.45%
2020/04/28	0	0.00	1	12.40	12.70	-1	1,024	-0.10%
2020/04/24	1	11.95	0	0.00	11.95	1	1,016	0.10%
2020/04/15	0	0.00	1	11.25	11.40	-1	1,009	-0.10%
2020/04/10	1	10.55	0	0.00	10.65	1	1,013	0.10%
2020/04/09	2	10.85	0	0.00	10.45	2	1,039	0.19%
2020/04/06	20	10.15	20	10.08	10.15	0	1,109	0.00%
2020/03/25	0	0.00	8	9.25	9.27	-8	1,159	-0.69%
2020/03/20	2	8.78	0	0.00	8.79	2	1,243	0.16%
2020/03/19	0	0.00	1	8.24	8.10	-1	1,238	-0.08%
2020/03/18	0	0.00	3	9.35	9.00	-3	1,213	-0.25%
2020/03/17	0	0.00	0.2	9.30	9.36	-0.2	1,206	-0.02%
2020/03/13	0	0.00	3	9.82	10.25	-3	1,228	-0.24%
2020/02/27	10	13.25	10	12.90	12.90	0	1,137	0.00%
2020/02/26	0	0.00	20	13.35	13.35	-20	1,127	-1.77%
2020/02/19	0	0.00	10	13.65	13.65	-10	1,153	-0.87%
2020/02/18	10	13.75	1	13.65	13.65	9	1,155	0.78%
2020/02/14	1	13.35	0	0.00	13.30	1	1,117	0.09%
2020/02/12	0	0.00	5	13.25	13.25	-5	1,123	-0.44%
2020/02/07	5	13.40	2	13.30	13.20	3	1,129	0.27%
2020/02/05	0	0.00	3	13.25	13.15	-3	1,076	-0.28%
2020/01/20	0	0.00	5	14.65	14.60	-5	1,041	-0.48%
2020/01/17	7	14.63	0	0.00	14.70	7	1,036	0.68%
2020/01/14	0	0.00	2	15.05	14.90	-2	1,048	-0.19%
2020/01/03	2	14.93	0	0.00	14.95	2	1,006	0.20%
2019/12/31	3	15.30	6	15.55	15.55	-3	966	-0.31%
2019/12/27	3	15.22	0	0.00	15.20	3	882	0.34%
2019/12/23	4	14.70	0	0.00	14.55	4	824	0.49%
2019/12/09	0	0.00	1	14.20	14.25	-1	688	-0.15%
2019/12/03	1	13.50	3	13.60	13.65	-2	681	-0.29%
2019/11/22	0	0.00	2	13.45	13.50	-2	803	-0.25%
2019/11/21	2	13.15	0	0.00	13.15	2	797	0.25%
2019/11/19	0	0.00	2	13.70	13.45	-2	787	-0.25%
2019/11/18	0	0.00	2	13.75	13.75	-2	779	-0.26%
2019/11/15	1	13.90	0	0.00	13.85	1	780	0.13%
2019/11/14	4	14.05	0	0.00	14.15	4	774	0.52%
2019/11/13	2	14.00	0	0.00	13.95	2	763	0.26%
2019/11/07	0	0.00	2	14.60	14.50	-2	770	-0.26%
2019/11/06	1	14.40	0	0.00	14.50	1	769	0.13%
2019/11/04	1	14.70	0	0.00	14.65	1	770	0.13%
2019/10/24	2	15.05	0	0.00	15.05	2	883	0.23%
2019/10/23	3	15.10	3	15.25	15.10	0	887	0.00%
2019/10/21	1	14.70	0	0.00	14.70	1	898	0.11%
2019/10/18	1	14.80	0	0.00	14.65	1	1,020	0.10%
2019/10/09	6	14.90	5	15.00	14.90	1	1,203	0.08%
2019/10/03	0	0.00	7	15.50	15.50	-7	1,351	-0.52%
2019/09/23	0	0.00	1	16.20	16.25	-1	1,624	-0.06%
2019/09/06	0	0.00	5.3	16.15	16.20	-5.3	1,782	-0.30%
2019/09/04	15	16.45	0	0.00	16.50	15	1,780	0.84%
2019/08/30	0	0.00	10	15.80	15.70	-10	1,790	-0.56%
2019/08/26	10	15.35	0	0.00	15.30	10	1,770	0.56%
2019/08/23	10	15.65	10	15.55	15.55	0	1,765	0.00%
2019/08/15	1	15.30	0	0.00	15.30	1	1,751	0.06%
2019/08/14	7	15.62	0	0.00	15.60	7	1,742	0.40%
2019/08/07	1	15.80	0	0.00	15.50	1	1,742	0.06%
2019/08/01	1	16.70	0	0.00	16.65	1	1,775	0.06%
2019/07/29	1	17.35	0	0.00	17.25	1	1,792	0.06%
2019/07/26	0	0.00	10	17.10	17.05	-10	1,729	-0.58%
2019/07/24	7	16.80	7	16.95	16.80	0	1,724	0.00%
2019/07/23	12	16.88	0	0.00	16.85	12	1,732	0.69%
2019/07/22	3	16.95	1	17.10	17.10	2	1,728	0.12%
2019/07/19	0	0.00	2	16.30	16.60	-2	1,630	-0.12%
2019/07/18	1	16.45	0	0.00	16.40	1	1,747	0.06%
2019/07/16	5	17.93	4	17.84	17.90	1	1,710	0.06%
2019/07/12	4	17.80	3	17.80	17.80	1	1,725	0.06%
2019/07/11	7	17.71	5	17.65	17.60	2	1,731	0.12%
2019/07/10	0	0.00	2	18.08	18.25	-2	1,731	-0.12%
2019/07/03	0	0.00	2	18.20	18.20	-2	1,658	-0.12%
2019/06/24	2	17.23	0	0.00	17.15	2	1,644	0.12%
2019/06/21	11	17.45	12	17.35	17.35	-1	1,650	-0.06%
2019/06/20	7	17.62	11	17.61	17.60	-4	1,667	-0.24%
2019/06/17	1	17.50	1	17.55	17.55	0	1,755	0.00%
2019/06/13	11	16.96	10	17.05	17.10	1	1,790	0.06%
2019/06/12	5	16.95	5	17.05	17.15	0	1,963	0.00%
2019/06/11	2	17.30	0	0.00	16.95	2	2,003	0.10%
2019/05/28	1	16.05	0	0.00	16.10	1	2,553	0.04%
2019/05/16	1	15.95	0	0.00	16.00	1	2,997	0.03%
2019/05/14	0	0.00	3	15.20	15.85	-3	3,100	-0.10%
2019/05/10	1	16.30	0	0.00	16.00	1	3,124	0.03%
2019/05/09	10	16.60	10	16.25	16.25	0	3,124	0.00%
2019/05/08	0	0.00	5	16.75	16.80	-5	3,117	-0.16%
2019/05/06	10	16.90	12	16.91	16.85	-2	3,191	-0.06%
2019/05/03	2	17.40	0	0.00	17.55	2	3,390	0.06%
2019/04/30	6	17.30	0	0.00	17.20	6	3,409	0.18%
2019/04/29	0	0.00	31	17.23	17.20	-31	3,411	-0.91%
2019/04/25	2	17.80	0	0.00	17.75	2	3,441	0.06%
2019/04/24	15	18.37	0	0.00	17.85	15	3,445	0.44%
2019/04/16	2	17.80	2	17.80	17.80	0	3,306	0.00%
2019/04/09	8	18.08	0	0.00	17.95	8	3,585	0.22%
2019/04/08	0	0.00	12	17.90	17.90	-12	3,650	-0.33%
2019/03/28	0	0.00	4	17.45	17.50	-4	3,570	-0.11%
2019/03/26	0	0.00	2	17.80	17.85	-2	3,662	-0.05%
2019/03/25	2	17.83	3	17.65	17.65	-1	3,673	-0.03%
2019/03/21	0	0.00	2	18.08	18.20	-2	3,651	-0.05%
2019/03/19	1	18.30	1	18.15	18.25	0	3,582	0.00%
2019/03/15	4	18.33	8	18.18	17.85	-4	3,520	-0.11%
2019/03/14	1	17.90	1	18.05	17.80	0	3,358	0.00%
2019/03/13	0	0.00	3	18.12	18.20	-3	3,361	-0.09%
2019/03/12	0	0.00	1	17.95	17.95	-1	3,183	-0.03%
2019/03/08	2	17.43	0	0.00	17.55	2	3,345	0.06%
2019/03/07	27	18.30	4	17.88	17.55	23	3,425	0.67%
2019/03/06	4	17.63	4	17.70	17.70	0	3,207	0.00%
2019/02/26	1	17.90	0	0.00	17.50	1	3,338	0.03%
2019/02/25	0	0.00	2	17.75	17.75	-2	3,307	-0.06%
2019/02/21	1	17.65	0	0.00	17.70	1	3,425	0.03%
2019/02/20	21	17.94	4	17.94	17.80	17	3,429	0.50%
2019/02/19	0	0.00	4	17.56	17.60	-4	3,359	-0.12%
2019/02/18	0	0.00	1	17.20	17.20	-1	3,321	-0.03%
2019/02/15	10	17.05	10	17.75	17.05	0	3,305	0.00%
2019/02/14	0	0.00	1	17.65	17.65	-1	3,266	-0.03%
2019/02/12	2	17.05	0	0.00	17.20	2	3,189	0.06%
2019/01/30	0	0.00	2	17.25	17.20	-2	3,349	-0.06%
2019/01/29	1	17.30	0	0.00	17.20	1	3,357	0.03%
2019/01/28	3	17.45	3	17.35	17.45	0	3,359	0.00%
2019/01/25	2	17.35	0	0.00	17.30	2	3,373	0.06%
2019/01/24	16	17.47	2	17.55	17.40	14	3,444	0.41%
2019/01/23	5	16.85	1	17.20	17.15	4	3,255	0.12%
2019/01/22	0	0.00	5	16.80	16.70	-5	3,245	-0.15%
2019/01/21	0	0.00	1	16.85	16.90	-1	3,258	-0.03%
2019/01/17	1	17.05	1	17.15	16.90	0	3,313	0.00%
2019/01/16	0	0.00	2	17.05	16.95	-2	3,295	-0.06%
2019/01/09	13	17.44	10	17.30	17.15	3	3,353	0.09%
2019/01/08	0	0.00	12	17.07	17.10	-12	3,298	-0.36%
2019/01/07	2	17.30	0	0.00	17.20	2	3,325	0.06%
2019/01/04	1	16.90	0	0.00	16.95	1	3,220	0.03%
2019/01/03	6	16.83	2	17.00	16.70	4	3,257	0.12%
2019/01/02	10	16.75	0	0.00	16.80	10	3,290	0.30%
2018/12/28	6	16.48	1	16.45	16.40	5	3,241	0.15%
2018/12/26	2	16.35	8	16.24	15.90	-6	3,263	-0.18%
2018/12/24	3	16.33	2	16.35	16.35	1	3,408	0.03%
2018/12/20	7	16.24	0	0.00	16.10	7	3,483	0.20%
2018/12/19	1	16.70	7	16.72	16.80	-6	3,578	-0.17%
2018/12/18	0	0.00	6	16.35	16.10	-6	3,543	-0.17%
2018/12/17	1	16.75	0	0.00	16.50	1	3,539	0.03%
2018/12/10	2	16.40	0	0.00	16.30	2	3,766	0.05%
2018/12/06	5	17.28	6.3	16.90	16.90	-1.3	3,769	-0.03%
2018/12/05	6	17.90	12	17.81	18.00	-6	3,751	-0.16%
2018/12/04	4	18.40	23	18.22	18.20	-19	3,842	-0.49%
2018/12/03	7	18.50	2	18.63	18.70	5	3,866	0.13%
2018/11/30	0	0.00	22	17.24	17.60	-22	3,869	-0.57%
2018/11/29	0	0.00	1	17.30	17.05	-1	3,834	-0.03%
2018/11/28	31	17.09	6	17.11	17.30	25	3,819	0.65%
2018/11/27	2	16.83	2	16.85	16.85	0	3,781	0.00%
2018/11/26	2	16.35	0	0.00	16.50	2	3,744	0.05%
2018/11/21	1	16.55	2	16.70	16.70	-1	4,119	-0.02%
2018/11/20	4	16.85	1	17.15	16.60	3	4,160	0.07%
2018/11/19	0	0.00	2	16.65	16.70	-2	4,121	-0.05%
2018/11/16	0	0.00	1	16.30	16.20	-1	4,114	-0.02%
2018/11/15	1	16.05	0	0.00	15.90	1	4,098	0.02%
2018/11/13	2	15.85	4	15.56	15.95	-2	4,296	-0.05%
2018/11/07	15	16.67	17	16.54	16.50	-2	4,880	-0.04%
2018/11/06	1	16.00	0	0.00	16.15	1	4,866	0.02%
2018/11/05	0	0.00	1	16.00	16.00	-1	4,957	-0.02%
2018/11/01	1	16.25	6	16.43	16.15	-5	4,968	-0.10%
2018/10/24	1	15.95	1	16.10	16.05	0	5,138	0.00%
2018/10/23	0	0.00	2	16.10	15.80	-2	5,215	-0.04%
2018/10/22	0	0.00	8	16.10	16.00	-8	5,360	-0.15%
2018/10/17	0	0.00	8	16.09	15.70	-8	5,756	-0.14%
2018/10/16	3	16.25	0	0.00	16.20	3	5,904	0.05%
2018/10/15	1	15.90	5	15.98	15.90	-4	6,046	-0.07%
2018/10/12	2	15.30	3	15.47	15.60	-1	6,199	-0.02%
2018/10/11	13	15.18	5	15.50	15.15	8	6,506	0.12%
2018/10/09	17	17.30	11	16.88	16.80	6	6,611	0.09%
2018/10/08	7	18.34	0	0.00	18.05	7	6,738	0.10%
2018/10/05	13	18.33	0	0.00	18.35	13	7,063	0.18%
2018/10/03	5	19.17	5	19.36	19.00	0	7,476	0.00%
2018/10/02	10	19.00	11	19.05	19.05	-1	7,865	-0.01%
2018/10/01	2	18.55	15	18.75	18.85	-13	9,174	-0.14%
2018/09/28	0	0.00	1	18.65	18.70	-1	10,613	-0.01%
2018/09/26	2	19.10	27	18.85	19.20	-25	11,802	-0.21%
2018/09/25	1	18.60	21	18.48	18.65	-20	12,840	-0.16%
2018/09/21	1	18.55	0	0.00	18.45	1	13,421	0.01%
2018/09/20	6	18.60	6	18.35	18.45	0	14,371	0.00%
2018/09/18	10	18.65	0	0.00	18.35	10	15,667	0.06%
2018/09/17	0	0.00	2	18.20	18.55	-2	16,408	-0.01%
2018/09/12	1	18.10	1	17.70	17.70	0	20,184	0.00%
2018/09/10	9	18.18	4	18.15	17.70	5	21,821	0.02%
2018/09/06	6	20.40	1	20.45	20.10	5	22,109	0.02%
2018/09/05	0	0.00	6.3	20.05	20.25	-6.3	22,044	-0.03%
2018/09/04	0	0.00	1	19.75	19.85	-1	21,992	0.00%
2018/09/03	2	19.85	3	19.93	19.70	-1	21,983	0.00%
2018/08/30	1	20.40	0	0.00	20.30	1	22,038	0.00%
2018/08/29	3	20.23	1	20.25	20.35	2	22,042	0.01%
2018/08/28	5	21.02	5	20.69	20.35	0	22,013	0.00%
2018/08/27	1	20.10	0	0.00	20.10	1	21,733	0.00%
2018/08/24	1	19.95	10.5	19.90	19.95	-9.5	21,711	-0.04%
2018/08/23	2	19.50	6	19.50	19.75	-4	21,680	-0.02%
2018/08/22	2	19.83	6	20.00	19.55	-4	21,657	-0.02%
2018/08/21	4	19.45	1	19.60	19.95	3	21,607	0.01%
2018/08/20	0	0.00	2	20.05	19.50	-2	21,556	-0.01%
2018/08/17	2	19.88	0	0.00	19.85	2	21,391	0.01%
2018/08/16	24	19.55	4	20.18	20.20	20	21,253	0.09%
2018/08/15	0	0.00	2	19.00	19.05	-2	20,893	-0.01%
2018/08/14	0	0.00	25	18.93	19.10	-25	20,829	-0.12%
2018/08/13	4	19.23	1	19.50	19.20	3	20,757	0.01%
2018/08/10	1	20.40	8	20.42	20.40	-7	20,619	-0.03%
2018/08/09	17	19.99	1	19.90	19.90	16	20,512	0.08%
2018/08/07	0	0.00	2	20.40	20.20	-2	20,444	-0.01%
2018/08/06	1	20.80	0	0.00	20.45	1	20,400	0.00%
2018/08/03	0	0.00	2	20.70	20.80	-2	20,348	-0.01%
2018/08/02	1	20.60	1	20.45	20.45	0	20,302	0.00%
2018/07/31	0	0.00	5	21.00	20.85	-5	20,124	-0.02%
2018/07/30	1	21.50	5	20.85	20.75	-4	20,092	-0.02%
2018/07/27	7	21.85	0	0.00	21.55	7	19,998	0.04%
2018/07/26	1	21.40	1	21.50	21.40	0	19,855	0.00%
2018/07/25	2	21.35	0	0.00	21.35	2	19,789	0.01%
2018/07/24	12	22.08	7	21.85	21.80	5	19,668	0.03%
2018/07/23	7	20.54	28	20.84	20.75	-21	19,440	-0.11%
2018/07/20	4	21.59	24	21.46	21.30	-20	19,278	-0.10%
2018/07/19	1	22.20	7	22.25	21.95	-6	19,127	-0.03%
2018/07/18	16	22.49	16	22.30	22.10	0	18,958	0.00%
2018/07/17	3	23.77	16	23.74	23.10	-13	18,629	-0.07%
2018/07/16	5	23.73	2	23.85	23.65	3	18,504	0.02%
2018/07/13	41	24.20	22	24.36	24.10	19	18,332	0.10%
2018/07/12	24	23.98	5	23.86	23.80	19	18,000	0.11%
2018/07/11	19	24.07	17	23.74	23.40	2	17,770	0.01%
2018/07/10	14	23.99	11	24.00	24.25	3	17,531	0.02%
2018/07/09	103	25.39	35	25.19	24.60	68	17,062	0.40%	大買/
2018/07/06	30	24.65	50	24.49	25.15	-20	15,743	-0.13%
2018/07/05	39	24.17	26	23.52	22.90	13	14,360	0.09%
2018/07/04	1	24.00	2	24.85	24.85	-1	13,724	-0.01%
2018/07/03	58	24.79	86	24.25	23.50	-28	13,196	-0.21%
2018/07/02	24	24.11	17	23.99	24.10	7	12,031	0.06%
2018/06/29	58	24.27	34	24.65	23.95	24	11,439	0.21%
2018/06/28	10	22.94	9	23.11	23.10	1	10,555	0.01%
2018/06/27	33	24.21	20	24.05	23.60	13	10,142	0.13%
2018/06/26	20	23.75	31	23.32	24.40	-11	9,238	-0.12%
2018/06/25	49	24.12	46	24.23	23.30	3	8,392	0.04%
2018/06/22	8	22.66	6	23.37	23.70	2	6,762	0.03%
2018/06/21	5	21.25	62.3	21.24	21.55	-57.3	5,689	-1.01%
2018/06/20	38	20.00	47	20.12	19.85	-9	4,615	-0.19%
2018/06/19	7	18.61	34.6	19.13	19.55	-27.6	3,517	-0.78%
2018/06/15	15	18.02	8	18.11	17.80	7	2,950	0.24%
2018/06/14	0	0.00	2	17.25	17.25	-2	2,570	-0.08%
2018/06/13	0	0.00	1	17.15	16.95	-1	2,529	-0.04%
2018/06/11	2	16.70	1	16.70	16.80	1	2,461	0.04%
2018/06/08	1	16.55	0	0.00	16.75	1	2,460	0.04%
2018/06/07	2	16.80	3	17.07	16.70	-1	2,465	-0.04%
2018/06/06	0	0.00	2	16.18	16.80	-2	2,375	-0.08%
2018/05/31	2	16.20	2	15.83	15.85	0	2,495	0.00%
2018/05/30	0	0.00	2	15.60	15.60	-2	2,447	-0.08%
2018/05/29	2	15.75	2	15.75	15.65	0	2,554	0.00%
2018/05/24	1	15.60	0	0.00	15.45	1	2,594	0.04%
2018/05/16	2	15.70	0	0.00	15.65	2	2,833	0.07%
2018/05/14	1	15.85	4	15.75	15.70	-3	2,967	-0.10%
2018/05/11	1	15.75	0	0.00	15.75	1	3,026	0.03%
2018/05/08	4	16.00	3	16.02	16.00	1	3,329	0.03%
2018/05/07	20	15.76	0	0.00	15.80	20	3,356	0.60%
2018/05/02	1	15.85	0.4	15.70	15.75	0.6	3,425	0.02%
2018/04/30	4	15.65	7	15.63	15.65	-3	3,500	-0.09%
2018/04/27	1	15.50	130	15.53	15.50	-129	3,786	-3.41%	大賣/鉅額交易
2018/04/26	2	15.80	2	15.70	15.70	0	3,862	0.00%
2018/04/25	5	16.20	4	16.25	16.25	1	3,993	0.03%
2018/04/23	3	16.88	3	16.70	16.70	0	4,205	0.00%
2018/04/18	4	16.80	0	0.00	16.75	4	4,883	0.08%
2018/04/17	6	16.90	0	0.00	16.90	6	5,027	0.12%
2018/04/16	2	17.05	0	0.00	17.05	2	5,184	0.04%
2018/04/12	32	17.14	2.8	17.16	17.10	29.2	5,257	0.56%
2018/04/10	0	0.00	1	16.95	17.05	-1	5,757	-0.02%
2018/04/02	5	16.95	5	16.75	16.75	0	5,799	0.00%
2018/03/31	3	16.88	0	0.00	16.60	3	5,827	0.05%
2018/03/29	1	16.65	0	0.00	16.60	1	5,856	0.02%
2018/03/27	2	16.60	0	0.00	16.75	2	6,144	0.03%
2018/03/26	52	16.60	2	16.55	16.65	50	6,178	0.81%
2018/03/23	2	15.90	0	0.00	16.35	2	6,183	0.03%
2018/03/22	2	16.40	0	0.00	16.05	2	6,176	0.03%
2018/03/21	1	16.50	0	0.00	16.45	1	6,195	0.02%
2018/03/20	5	16.55	5	16.60	16.60	0	6,221	0.00%
2018/03/16	0	0.00	3	17.20	16.80	-3	6,471	-0.05%
2018/03/15	50	17.25	5	17.15	17.20	45	6,545	0.69%
2018/03/07	0	0.00	1	17.50	17.10	-1	6,998	-0.01%
2018/03/06	4	17.20	0	0.00	17.25	4	7,064	0.06%
2018/03/05	3	17.35	0	0.00	17.00	3	7,234	0.04%
2018/03/02	3	17.60	2	17.55	17.35	1	7,323	0.01%
2018/02/26	2	17.28	2	17.20	17.20	0	8,101	0.00%
2018/02/23	1	17.40	0	0.00	17.40	1	8,651	0.01%
2018/02/22	0	0.00	26	17.20	17.15	-26	8,919	-0.29%
2018/02/12	2	16.60	1	16.75	16.55	1	9,254	0.01%
2018/02/08	0	0.00	10	16.65	16.80	-10	9,250	-0.11%
2018/02/06	6	16.29	5	15.80	16.30	1	9,358	0.01%
2018/02/02	0	0.00	2	17.25	17.20	-2	9,310	-0.02%
2018/02/01	0	0.00	5	17.44	17.35	-5	9,327	-0.05%
2018/01/31	1	16.75	0	0.00	17.00	1	9,159	0.01%
2018/01/30	1	16.95	3	16.92	16.80	-2	9,216	-0.02%
2018/01/29	10	16.90	1	16.75	16.75	9	9,427	0.10%
2018/01/26	0	0.00	20	16.70	16.65	-20	9,535	-0.21%
2018/01/25	6	16.94	0	0.00	16.85	6	9,516	0.06%
2018/01/24	3	17.00	12	17.06	17.10	-9	9,606	-0.09%
2018/01/23	4	17.54	14	17.76	17.30	-10	9,541	-0.10%
2018/01/22	24	17.76	0	0.00	17.45	24	9,254	0.26%
2018/01/19	4	17.64	2	17.63	17.55	2	9,173	0.02%
2018/01/18	4	17.40	0	0.00	17.20	4	9,038	0.04%
2018/01/17	11	17.72	2	17.70	17.50	9	8,955	0.10%
2018/01/16	5	17.54	6	17.62	17.65	-1	8,825	-0.01%
2018/01/15	6	17.68	4	17.69	17.55	2	8,732	0.02%
2018/01/12	26	17.80	12	17.65	17.55	14	8,557	0.16%
2018/01/11	5	16.82	4	17.14	17.20	1	8,020	0.01%
2018/01/10	4	16.56	5	16.65	16.65	-1	7,863	-0.01%
2018/01/09	1	16.15	3	16.20	16.20	-2	7,716	-0.03%
2018/01/08	3	16.38	0	0.00	16.05	3	7,768	0.04%
2018/01/05	2	17.25	11	17.03	17.00	-9	7,670	-0.12%
2018/01/04	8	17.22	23	16.82	17.50	-15	7,482	-0.20%
2018/01/03	4	16.20	6	16.21	16.10	-2	7,080	-0.03%
2018/01/02	7	16.05	18	15.98	15.95	-11	7,027	-0.16%