鼎元 (2426)-統一-屏東券商分點個股進出

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
20.60
漲跌
▲0.20
漲幅
+0.98%
成交量
1,070張
產業
上市光電類股
368人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

鼎元 (2426)籌碼相關－統一-屏東券商分點個股進出

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

統一-屏東券商分點個股進出
統一-屏東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
2024/11/22	0	0.00	1	20.70	20.60	-1	7,455	-0.01%
2024/11/21	1	20.35	1	20.65	20.40	0	7,443	0.00%
2024/11/20	2	20.33	1	20.75	20.20	1	7,432	0.01%
2024/11/19	1	20.35	1	20.60	20.25	0	7,401	0.00%
2024/11/18	3	19.93	3	20.23	20.05	0	7,389	0.00%
2024/11/14	0	0.00	2	20.25	20.10	-2	7,356	-0.03%
2024/11/13	8	20.43	2	20.80	20.40	6	7,342	0.08%
2024/11/12	2	20.33	3	20.43	20.55	-1	7,325	-0.01%
2024/11/11	4.1	20.92	1	20.85	20.75	3.1	7,289	0.04%
2024/11/08	2.1	22.12	0	0.00	21.75	2.1	7,242	0.03%
2024/11/07	1	22.95	0	0.00	22.70	1	7,199	0.01%
2024/11/04	2	23.00	6	23.47	23.45	-4	7,125	-0.06%
2024/10/30	2	22.10	0	0.00	21.90	2	7,047	0.03%
2024/10/28	2	23.25	4	23.55	23.00	-2	6,967	-0.03%
2024/10/25	2	24.15	0	0.00	24.20	2	6,880	0.03%
2024/10/24	1	24.70	0	0.00	24.20	1	6,856	0.01%
2024/10/22	6	25.32	1	25.45	25.55	5	6,712	0.07%
2024/10/21	0	0.00	3	24.90	25.15	-3	6,634	-0.05%
2024/10/18	6	24.99	9	25.09	24.80	-3	6,591	-0.05%
2024/10/17	5	25.51	2	25.20	25.20	3	6,514	0.05%
2024/10/16	0	0.00	14	24.76	26.30	-14	6,311	-0.22%
2024/10/15	1	24.05	1	24.15	24.15	0	5,973	0.00%
2024/10/14	24	26.60	28	25.73	25.60	-4	5,746	-0.07%
2024/10/11	38	26.00	48	26.38	25.70	-10	5,176	-0.19%
2024/10/09	0	0.00	2	25.30	24.20	-2	4,499	-0.04%
2024/10/08	7	25.06	10	25.03	24.85	-3	4,316	-0.07%
2024/10/07	2	23.95	8	23.89	24.20	-6	3,984	-0.15%
2024/10/04	9	22.89	4	22.63	22.90	5	3,832	0.13%
2024/10/01	0.1	22.30	0	0.00	22.25	0.1	3,774	0.00%
2024/09/26	3	23.22	1	22.75	22.75	2	3,645	0.05%
2024/09/25	1	24.20	2	24.33	24.00	-1	3,565	-0.03%
2024/09/24	9	23.14	9	23.36	23.25	0	3,437	0.00%
2024/09/20	43	23.97	4	24.00	23.70	39	3,283	1.19%
2024/09/19	10	24.45	2	24.28	24.45	8	3,197	0.25%
2024/09/18	8	24.48	2	24.28	24.20	6	3,071	0.20%
2024/09/16	8	23.83	8.7	23.80	24.00	-0.7	2,713	-0.03%
2024/09/13	0	0.00	3	22.25	22.25	-3	2,508	-0.12%
2024/09/12	2	22.00	5	21.50	21.75	-3	2,453	-0.12%
2024/09/11	2	20.98	2	21.08	20.90	0	2,410	0.00%
2024/09/10	7	21.87	3	21.77	21.15	4	2,396	0.17%
2024/09/09	5	22.52	6	22.40	23.00	-1	2,257	-0.04%
2024/09/06	1	22.40	10	21.48	22.40	-9	2,239	-0.40%
2024/09/04	2.1	20.60	0	0.00	20.80	2.1	2,095	0.10%
2024/09/03	4	22.48	2	22.15	22.20	2	2,023	0.10%
2024/09/02	3	22.95	5	22.72	22.45	-2	1,972	-0.10%
2024/08/30	6	22.98	2	23.43	22.65	4	1,824	0.22%
2024/08/29	18	22.09	26	22.41	22.40	-8	1,559	-0.51%
2024/08/28	3	20.93	6	19.40	21.10	-3	1,088	-0.28%
2024/08/27	0	0.00	7	19.10	19.20	-7	949	-0.74%
2024/08/26	0	0.00	3	19.05	19.05	-3	968	-0.31%
2024/08/21	2	19.00	6	19.18	19.00	-4	1,007	-0.40%
2024/08/20	2	19.05	0	0.00	19.10	2	1,006	0.20%
2024/08/19	0	0.00	2	19.45	19.35	-2	1,003	-0.20%
2024/08/16	4	19.24	0	0.00	19.25	4	1,002	0.40%
2024/08/06	1.2	16.80	0	0.00	16.70	1.2	1,008	0.12%
2024/07/18	0	0.00	1	19.55	19.75	-1	856	-0.12%
2024/07/09	0	0.00	1.5	19.37	19.40	-1.5	807	-0.18%
2024/07/03	0	0.00	1	19.60	19.55	-1	765	-0.13%
2024/07/02	7	19.39	0	0.00	19.40	7	755	0.93%
2024/06/28	0	0.00	1	19.60	19.50	-1	748	-0.13%
2024/06/27	6	19.30	0	0.00	19.25	6	730	0.82%
2024/06/26	1	19.20	0	0.00	19.10	1	727	0.14%
2024/06/20	4	19.60	3	19.80	19.60	1	704	0.14%
2024/06/13	1	19.15	1	18.65	19.10	0	580	0.00%
2024/05/20	0	0.00	1	18.35	18.15	-1	572	-0.17%
2024/05/17	1	17.80	5	17.87	17.80	-4	558	-0.72%
2024/05/16	0	0.00	2	17.58	17.60	-2	595	-0.34%
2024/05/15	6	17.37	0	0.00	17.35	6	618	0.97%
2024/04/19	2	17.10	0	0.00	17.10	2	706	0.28%
2024/04/16	2	17.35	0	0.00	17.15	2	799	0.25%
2024/04/15	1	17.80	0	0.00	17.75	1	787	0.13%
2024/04/12	1	18.00	0	0.00	17.90	1	783	0.13%
2024/04/10	0	0.00	1	18.40	18.25	-1	781	-0.13%
2024/04/03	1	17.90	0	0.00	17.95	1	771	0.13%
2024/04/02	1	18.00	0	0.00	18.05	1	770	0.13%
2024/03/28	1	18.00	0	0.00	18.00	1	771	0.13%
2024/03/27	1	18.15	0	0.00	18.15	1	771	0.13%
2024/03/22	0	0.00	7	17.91	18.20	-7	766	-0.91%
2024/03/20	1	17.80	0	0.00	17.80	1	767	0.13%
2024/03/13	1	18.10	0	0.00	18.10	1	776	0.13%
2024/03/08	2	18.40	0	0.00	18.40	2	750	0.27%
2024/03/07	1	18.65	0	0.00	18.60	1	741	0.13%
2024/03/06	5	18.90	1	19.05	18.90	4	734	0.54%
2024/03/05	1	19.00	0	0.00	19.00	1	726	0.14%
2024/03/01	2	19.30	0	0.00	19.20	2	709	0.28%
2024/02/29	0	19.55	0	0.00	19.70	0	698	0.00%
2024/02/26	2	19.75	0	0.00	19.75	2	706	0.28%
2024/02/22	1	20.10	0	0.00	20.00	1	696	0.14%
2024/02/21	2	19.78	0	0.00	19.85	2	680	0.29%
2024/02/19	0	0.00	1	20.00	20.15	-1	659	-0.15%
2024/02/16	0	0.00	2	19.50	19.45	-2	623	-0.32%
2024/01/31	0	0.00	5	18.65	18.60	-5	592	-0.84%
2024/01/30	2	18.75	0	0.00	18.60	2	594	0.34%
2024/01/17	1	18.50	0	0.00	18.60	1	582	0.17%
2024/01/15	0	19.10	13	19.34	19.15	-13	591	-2.20%
2024/01/12	0	0.00	1	19.10	18.75	-1	576	-0.17%
2024/01/11	0	0.00	5	19.30	19.00	-5	553	-0.90%
2024/01/10	1	18.10	0	0.00	18.50	1	486	0.21%
2024/01/03	1	18.35	0	0.00	18.35	1	630	0.16%
2023/12/27	1	18.70	1	18.75	18.65	0	623	0.00%
2023/12/20	0	0.00	1	19.10	19.10	-1	617	-0.16%
2023/12/18	1	19.50	0	0.00	19.25	1	666	0.15%
2023/12/04	0	0.00	1	19.10	19.10	-1	700	-0.14%
2023/11/29	1	18.90	0	0.00	18.85	1	694	0.14%
2023/11/28	2	19.00	0	0.00	18.95	2	697	0.29%
2023/11/09	0	0.00	1	18.00	18.00	-1	662	-0.15%
2023/11/07	1	18.25	0	0.00	18.30	1	677	0.15%
2023/10/31	0	0.00	1	18.10	18.00	-1	737	-0.14%
2023/10/16	5	18.35	0	0.00	18.45	5	1,145	0.44%
2023/10/13	3	18.62	17	19.29	18.80	-14	1,128	-1.24%
2023/09/21	1	18.35	0	0.00	17.85	1	1,096	0.09%
2023/09/11	1	17.75	1	17.65	17.65	0	1,023	0.00%
2023/08/30	0	0.00	0	17.85	17.85	0	1,046	0.00%
2023/08/22	5	17.60	3	17.40	17.40	2	1,088	0.18%
2023/08/21	0	0.00	1	17.50	17.60	-1	1,088	-0.09%
2023/08/14	15	17.72	0	0.00	17.60	15	1,078	1.39%
2023/08/11	12	18.25	0	0.00	18.15	12	1,067	1.12%
2023/08/07	1	19.10	0	0.00	19.20	1	1,028	0.10%
2023/08/04	1	19.40	0	0.00	19.25	1	1,021	0.10%
2023/08/02	1	20.20	0	0.00	19.70	1	998	0.10%
2023/08/01	0	0.00	3	20.28	20.10	-3	965	-0.31%
2023/07/31	84	21.59	83	21.04	21.60	1	862	0.12%
2023/07/28	0	0.00	13	19.60	19.65	-13	642	-2.02%
2023/07/26	0	0.00	2	18.60	18.55	-2	600	-0.33%
2023/07/24	1	18.90	1	18.70	18.65	0	599	0.00%
2023/07/20	2	19.35	0	0.00	19.45	2	604	0.33%
2023/07/19	0	0.00	1	19.55	19.05	-1	597	-0.17%
2023/07/18	1	19.15	0	0.00	18.90	1	600	0.17%
2023/07/17	1	19.10	0	0.00	19.15	1	605	0.17%
2023/07/07	1	18.70	0	0.00	18.55	1	616	0.16%
2023/06/26	0	0.00	0	18.65	18.65	0	780	0.00%
2023/06/16	1	18.40	0	0.00	18.45	1	781	0.13%
2023/06/14	0	0.00	3	18.55	18.45	-3	780	-0.38%
2023/05/22	0	0.00	2	18.10	18.10	-2	788	-0.25%
2023/05/18	0	0.00	0	18.05	18.10	0	795	0.00%
2023/04/13	0	0.00	2	19.25	19.15	-2	650	-0.31%
2023/04/10	0	0.00	1	19.25	19.20	-1	606	-0.16%
2023/03/31	5	18.60	0	0.00	18.65	5	556	0.90%
2023/03/30	3	19.15	0	0.00	18.95	3	536	0.56%
2023/03/27	2	18.60	0	0.00	18.55	2	399	0.50%
2023/03/22	0	0.00	0	18.20	18.25	0	377	-0.01%
2023/03/16	0	0.00	0.4	17.70	17.80	-0.4	362	-0.11%
2023/03/01	0	17.75	0	0.00	17.75	0	323	0.00%
2023/02/17	1	17.80	0	0.00	17.80	1	307	0.33%
2023/02/14	0	0.00	2	17.50	17.40	-2	314	-0.64%
2022/11/18	1	17.30	0	0.00	17.25	1	518	0.19%
2022/11/02	0	0.00	3	15.80	15.75	-3	626	-0.48%
2022/10/28	2	15.25	0	0.00	15.05	2	784	0.26%
2022/10/27	0	0.00	2	15.73	15.55	-2	784	-0.26%
2022/10/26	1	15.15	0	0.00	15.10	1	760	0.13%
2022/10/20	1	15.50	0	0.00	15.65	1	761	0.13%
2022/10/05	0	0.00	1	16.35	16.20	-1	747	-0.13%
2022/09/27	1	15.80	0	0.00	15.95	1	764	0.13%
2022/09/07	0	17.30	0	0.00	17.15	0	823	0.00%
2022/09/06	0	0.00	1	17.70	17.35	-1	829	-0.12%
2022/08/29	5	18.20	1	18.20	18.25	4	824	0.49%
2022/08/26	0	0.00	1	18.75	18.85	-1	820	-0.12%
2022/08/22	0	0.00	2	18.75	18.55	-2	833	-0.24%
2022/08/17	2	19.90	0	0.00	19.95	2	794	0.25%
2022/08/09	1	19.10	1	19.20	19.15	0	739	0.00%
2022/08/08	0	20.00	0	0.00	19.45	0	729	0.00%
2022/08/05	0	0.00	9.3	19.67	19.80	-9.3	651	-1.42%
2022/08/03	3	18.30	1	18.10	18.10	2	598	0.33%
2022/08/01	0	0.00	1	18.95	19.00	-1	604	-0.17%
2022/07/29	2	19.03	2	19.10	18.90	0	609	0.00%
2022/07/28	3	19.02	0	19.00	18.85	3	612	0.49%
2022/07/20	3	19.52	2	19.40	19.10	1	644	0.16%
2022/07/19	2	19.15	2	19.00	19.10	0	653	0.00%
2022/07/13	1	18.50	0	0.00	18.45	1	674	0.15%
2022/07/12	0	0.00	2	18.10	17.90	-2	685	-0.29%
2022/06/30	5	19.30	0.1	19.50	19.20	5	737	0.67%
2022/06/29	2	20.50	2	20.33	20.25	0	729	0.00%
2022/06/20	0	20.20	0	0.00	19.35	0	769	0.00%
2022/06/16	0	0.00	2	21.05	20.95	-2	772	-0.26%
2022/06/09	2	22.45	1	22.55	22.30	1	861	0.12%
2022/06/02	0	0.00	1	22.75	22.70	-1	942	-0.11%
2022/06/01	1	22.90	0	0.00	22.75	1	986	0.10%
2022/05/20	1	22.00	0	0.00	21.90	1	1,305	0.08%
2022/05/19	0	0.00	1	21.45	21.85	-1	1,340	-0.07%
2022/05/18	2	22.10	1	21.85	21.95	1	1,402	0.07%
2022/05/17	1	21.10	1	21.35	21.60	0	1,448	0.00%
2022/05/12	0	0.00	1	20.60	20.40	-1	1,694	-0.06%
2022/05/06	1	22.15	0	0.00	22.30	1	2,356	0.04%
2022/04/29	1	21.90	0	0.00	21.90	1	2,629	0.04%
2022/04/27	2	20.80	0	0.00	21.10	2	3,157	0.06%
2022/04/26	0	22.05	8	22.05	21.90	-8	3,389	-0.24%
2022/04/25	2	22.30	0	0.00	22.15	2	3,609	0.06%
2022/04/22	0	0.00	1	23.30	23.05	-1	3,879	-0.03%
2022/04/21	1	23.45	1	23.60	23.60	0	4,148	0.00%
2022/04/20	2	23.15	0	0.00	23.25	2	4,475	0.04%
2022/04/18	0	22.71	0	0.00	22.85	0	5,264	0.00%
2022/04/15	3	22.87	0	0.00	22.85	3	5,316	0.06%
2022/04/14	2	23.60	0	0.00	23.55	2	5,363	0.04%
2022/04/08	2	24.90	0	0.00	25.10	2	5,443	0.04%
2022/04/07	0	0.00	2	25.55	24.90	-2	5,472	-0.04%
2022/04/01	1	25.90	0	0.00	25.90	1	5,572	0.02%
2022/03/21	0	0.00	1	26.55	26.60	-1	6,675	-0.01%
2022/03/17	1	26.00	0	0.00	26.15	1	6,943	0.01%
2022/03/04	1	26.30	0	0.00	26.30	1	9,613	0.01%
2022/02/25	1	26.40	0	0.00	26.15	1	10,054	0.01%
2022/02/24	0	0.00	0.1	27.00	26.40	-0.1	10,479	0.00%
2022/02/23	2	27.35	0	0.00	27.45	2	10,726	0.02%
2022/02/18	1	27.15	2	27.25	27.35	-1	11,849	-0.01%
2022/02/17	1	28.10	0	0.00	27.75	1	11,849	0.01%
2022/02/15	1	28.25	3	28.48	28.05	-2	11,860	-0.02%
2022/02/11	2	30.05	0	0.00	29.15	2	11,726	0.02%
2022/02/10	0	0.00	3	29.50	29.05	-3	11,467	-0.03%
2022/02/09	3	28.60	8.1	29.13	29.30	-5.1	11,339	-0.04%
2022/02/07	1	26.30	0	0.00	26.85	1	11,200	0.01%
2022/01/26	17	25.95	10	26.15	25.90	7	11,229	0.06%
2022/01/25	4	26.50	0	0.00	26.15	4	11,375	0.04%
2022/01/21	2	28.45	2	29.10	28.15	0	11,747	0.00%
2022/01/20	8	30.01	5	29.62	29.80	3	11,604	0.03%
2022/01/19	5	29.54	4	29.50	29.50	1	11,469	0.01%
2022/01/18	5	30.02	3	29.35	29.00	2	11,614	0.02%
2022/01/17	4	29.70	7	29.50	29.80	-3	11,613	-0.03%
2022/01/14	4	29.04	4	29.01	29.30	0	11,349	0.00%
2022/01/13	3	29.33	4	29.28	28.80	-1	11,118	-0.01%
2022/01/12	10.2	29.08	11	29.17	29.40	-0.8	10,793	-0.01%
2022/01/11	6	28.48	1	28.00	28.00	5	10,303	0.05%
2021/12/30	2	28.50	0	0.00	28.35	2	9,832	0.02%
2021/12/29	1	28.70	0	0.00	28.60	1	9,809	0.01%
2021/12/24	30	29.80	33	29.61	29.70	-3	9,637	-0.03%
2021/12/23	4	29.40	8	29.43	29.00	-4	9,274	-0.04%
2021/12/22	0	0.00	1	28.50	28.00	-1	8,888	-0.01%
2021/12/14	1	28.50	0	0.00	27.85	1	8,675	0.01%
2021/12/13	5	28.59	2	28.70	28.95	3	8,582	0.03%
2021/12/09	13	28.13	12	28.47	28.10	1	8,321	0.01%
2021/12/08	16	29.09	12	29.37	28.50	4	8,188	0.05%
2021/12/07	9	30.81	3	31.42	28.80	6	7,864	0.08%
2021/12/06	3	30.55	29	31.56	31.90	-26	6,609	-0.39%
2021/12/03	2	29.15	1	28.90	29.00	1	6,148	0.02%
2021/12/02	1	27.80	10	27.78	27.65	-9	5,926	-0.15%
2021/12/01	0	0.00	7	27.70	28.65	-7	5,864	-0.12%
2021/11/30	6	27.83	3	28.03	27.80	3	5,791	0.05%
2021/11/29	6	27.18	1	26.85	27.00	5	5,730	0.09%
2021/11/26	5	26.55	0	0.00	26.55	5	5,759	0.09%
2021/11/24	3	28.57	3	28.20	28.95	0	5,525	0.00%
2021/11/23	5	28.81	5	30.17	28.20	0	5,386	0.00%
2021/11/22	7	29.01	5	29.05	28.10	2	4,921	0.04%
2021/11/19	8	28.58	4	28.59	28.90	4	4,740	0.08%
2021/11/18	0	0.00	3	27.80	27.50	-3	4,093	-0.07%
2021/11/17	5	27.76	2.2	27.95	27.55	2.8	3,850	0.07%
2021/11/08	0	0.00	11	25.53	25.80	-11	4,031	-0.27%
2021/11/04	11	26.42	0	0.00	26.00	11	4,147	0.27%
2021/11/03	0	0.00	1	26.30	25.90	-1	4,142	-0.02%
2021/11/02	5	27.28	2	26.88	26.45	3	4,150	0.07%
2021/11/01	24	28.33	19	27.18	28.65	5	3,976	0.13%
2021/10/29	0	0.00	8	26.58	26.20	-8	3,590	-0.22%
2021/10/28	0	0.00	54	26.39	26.20	-54	3,631	-1.49%
2021/10/27	23	26.29	0	0.00	26.40	23	3,619	0.64%
2021/10/26	52	26.00	1	25.90	25.60	51	3,550	1.44%
2021/10/25	1	24.35	0	0.00	25.40	1	3,268	0.03%
2021/10/22	0	0.00	1	23.70	23.65	-1	3,236	-0.03%
2021/10/21	1	22.95	0.5	23.51	23.60	0.5	3,695	0.01%
2021/10/05	1	20.90	1	20.95	21.35	0	6,225	0.00%
2021/10/04	0	0.00	0.2	20.90	20.50	-0.2	6,249	0.00%
2021/09/30	0.3	22.70	0	0.00	22.70	0.3	6,253	0.00%
2021/09/27	0.2	23.65	3	23.63	23.65	-2.8	6,420	-0.04%
2021/09/24	0	23.15	0	0.00	23.30	0	6,444	0.00%
2021/09/16	1	23.30	0	0.00	23.15	1	6,532	0.02%
2021/09/15	0	0.00	0	23.60	23.55	0	6,536	0.00%
2021/09/13	0	0.00	0.2	24.35	24.15	-0.2	6,574	0.00%
2021/09/10	0.2	24.00	0	0.00	24.05	0.2	6,600	0.00%
2021/09/06	1	24.35	0	0.00	24.15	1	6,661	0.02%
2021/09/02	1	24.90	0	0.00	24.80	1	6,647	0.02%
2021/09/01	0	0.00	7	25.16	25.55	-7	6,695	-0.10%
2021/08/31	0.2	24.30	1	24.35	24.40	-0.8	6,575	-0.01%
2021/08/30	1.2	24.31	0	0.00	24.20	1.2	6,625	0.02%
2021/08/26	1	24.00	0	0.00	23.95	1	6,715	0.01%
2021/08/25	10.1	24.41	2	24.45	24.10	8.1	6,763	0.12%
2021/08/24	0.2	23.20	0	0.00	23.05	0.2	6,679	0.00%
2021/08/23	1.1	23.48	0	0.00	23.65	1.1	6,988	0.02%
2021/08/20	0.1	22.60	0	0.00	22.55	0.1	7,072	0.00%
2021/08/18	1	23.20	1	23.50	24.30	0	7,053	0.00%
2021/08/13	0	0.00	1	25.40	24.20	-1	6,819	-0.01%
2021/08/11	1	25.10	0	0.00	24.10	1	6,638	0.02%
2021/08/06	2	27.07	0	0.00	26.75	2	6,667	0.03%
2021/08/05	1	27.60	0	0.00	27.65	1	6,726	0.01%
2021/08/03	2	27.55	3	27.67	27.60	-1	6,884	-0.01%
2021/07/29	0	0.00	1	26.80	26.75	-1	6,891	-0.01%
2021/07/28	21.1	26.56	0.1	26.05	26.75	21	6,839	0.31%
2021/07/27	3.1	28.40	2	30.95	28.00	1.1	6,789	0.02%
2021/07/26	20.1	29.88	57	29.89	30.70	-36.9	6,416	-0.58%
2021/07/23	17	27.31	63	27.26	28.45	-46	5,689	-0.81%
2021/07/22	1	25.55	0	0.00	25.90	1	5,299	0.02%
2021/07/21	22	24.81	1.3	25.11	24.55	20.8	5,350	0.39%
2021/07/20	10	25.86	0	25.50	25.40	10	5,471	0.18%
2021/07/19	1	26.95	0	0.00	26.55	1	5,504	0.02%
2021/07/16	5	27.38	2	27.35	27.25	3	5,701	0.05%
2021/07/15	6	27.07	4	27.05	27.10	2	5,995	0.03%
2021/07/14	4	26.70	4	27.20	27.40	0	5,970	0.00%
2021/07/13	3	27.30	2	27.30	26.30	1	5,905	0.02%
2021/07/12	2	26.75	1	27.20	28.00	1	5,795	0.02%
2021/07/09	0	0.00	1.1	26.50	26.50	-1.1	5,735	-0.02%
2021/07/08	0	0.00	1	26.40	26.40	-1	5,862	-0.02%
2021/07/07	0	0.00	1	26.10	26.10	-1	6,010	-0.02%
2021/07/05	7	26.75	10	26.47	27.00	-3	6,531	-0.05%
2021/07/02	5	25.65	0	0.00	25.75	5	6,555	0.08%
2021/06/29	0	0.00	1	25.15	25.05	-1	7,346	-0.01%
2021/06/28	0	0.00	1	25.60	25.90	-1	7,399	-0.01%
2021/06/25	1	25.50	1	25.65	25.30	0	7,480	0.00%
2021/06/24	0	0.00	2	25.45	25.45	-2	7,570	-0.03%
2021/06/23	0	0.00	1	25.15	25.35	-1	7,659	-0.01%
2021/06/22	2	25.10	0	0.00	24.80	2	7,831	0.03%
2021/06/21	0	0.00	2	25.15	24.95	-2	8,074	-0.02%
2021/06/18	1	25.20	0	0.00	25.20	1	8,645	0.01%
2021/06/17	0	0.00	10	26.05	26.10	-10	9,127	-0.11%
2021/06/16	10	25.90	1	25.65	25.50	9	9,383	0.10%
2021/06/15	3	26.30	0.1	26.20	26.30	2.9	9,621	0.03%
2021/06/07	0	0.00	1	25.80	26.10	-1	11,699	-0.01%
2021/06/02	0	0.00	1	26.95	26.35	-1	12,373	-0.01%
2021/06/01	1	27.10	0	0.00	27.10	1	12,561	0.01%
2021/05/31	28.1	27.94	24	28.15	27.35	4.1	12,728	0.03%
2021/05/28	1	26.30	18	26.39	27.50	-17	12,895	-0.13%
2021/05/27	5	25.55	0	0.00	25.50	5	13,016	0.04%
2021/05/25	0	0.00	1	25.40	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	1	23.95	1	23.90	24.10	-0.1	14,384	0.00%
2021/05/20	11	23.29	1	23.75	23.20	10	14,838	0.07%
2021/05/19	1	23.20	0	0.00	24.10	1	15,256	0.01%
2021/05/18	0	0.00	1	22.90	23.00	-1	15,295	-0.01%
2021/05/17	0	0.00	1	21.55	20.95	-1	15,389	-0.01%
2021/05/14	2	23.50	0	0.00	22.05	2	15,400	0.01%
2021/05/13	1	22.60	1	22.70	22.50	0	15,377	0.00%
2021/05/12	1	23.45	15	23.32	22.45	-14	15,348	-0.09%
2021/05/11	1	25.60	6	25.34	24.80	-5	15,366	-0.03%
2021/05/10	15	27.57	0	0.00	27.50	15	15,325	0.10%
2021/05/07	1	26.10	16	27.69	28.00	-15	15,364	-0.10%
2021/05/06	11	26.05	1	26.60	26.10	10	15,273	0.07%
2021/05/05	0	0.00	1	26.60	26.00	-1	15,289	-0.01%
2021/05/03	3	28.98	1	29.20	28.65	2	15,246	0.01%
2021/04/29	2.5	29.89	1	30.65	29.15	1.5	15,280	0.01%
2021/04/28	10.7	30.18	8	30.20	30.05	2.7	15,288	0.02%
2021/04/27	14.2	29.79	7	29.53	29.40	7.2	16,413	0.04%
2021/04/26	1.2	29.33	5	29.58	29.50	-3.9	16,989	-0.02%
2021/04/23	0.9	28.67	3	28.85	29.25	-2.1	16,878	-0.01%
2021/04/22	2	29.60	11	28.87	28.20	-9	16,846	-0.05%
2021/04/21	2.1	30.47	21	30.43	30.00	-18.9	16,624	-0.11%
2021/04/20	40	29.17	5	29.28	29.45	35	16,226	0.22%
2021/04/19	0	0.00	10	28.45	28.85	-10	16,178	-0.06%
2021/04/16	10	28.95	2	28.70	28.85	8	16,094	0.05%
2021/04/15	1.5	29.04	1	29.00	29.15	0.5	16,057	0.00%
2021/04/14	5.1	28.23	4	27.50	28.70	1.1	15,948	0.01%
2021/04/13	2.2	29.15	8	29.53	28.15	-5.8	15,915	-0.04%
2021/04/12	2.1	29.43	5	29.60	29.45	-2.9	15,873	-0.02%
2021/04/09	18.1	31.89	6.3	32.04	30.60	11.8	16,140	0.07%
2021/04/08	3	30.35	1	30.35	30.15	2	16,113	0.01%
2021/04/07	2.1	30.51	5	30.76	30.40	-2.9	15,992	-0.02%
2021/04/06	9.2	31.23	8	31.02	30.95	1.2	15,820	0.01%
2021/04/01	11	30.05	12	30.22	30.10	-1	15,484	-0.01%
2021/03/31	0	0.00	1	29.15	28.70	-1	15,144	-0.01%
2021/03/30	3	29.08	3	29.23	28.90	0	15,048	0.00%
2021/03/29	3	28.83	2.6	28.94	28.70	0.4	14,954	0.00%
2021/03/26	2	29.20	3	29.18	28.80	-1	14,863	-0.01%
2021/03/25	12	29.33	1	30.30	29.30	11	14,778	0.07%
2021/03/24	2	29.10	4	29.60	29.95	-2	14,589	-0.01%
2021/03/23	4	29.00	4	30.58	28.45	0	14,320	0.00%
2021/03/22	24	30.97	9	30.51	30.85	15	13,730	0.11%
2021/03/19	3	29.52	6	29.18	29.60	-3	13,232	-0.02%
2021/03/18	4	29.03	10	29.08	29.40	-6	12,959	-0.05%
2021/03/17	29	28.94	25	29.16	28.70	4	12,735	0.03%
2021/03/16	42	27.68	15	27.94	27.90	27	12,323	0.22%
2021/03/15	6	26.64	7	26.34	27.15	-1	11,682	-0.01%
2021/03/12	4	24.83	2	24.70	24.70	2	11,004	0.02%
2021/03/11	0	0.00	2	24.08	24.00	-2	10,816	-0.02%
2021/03/10	3	23.80	5	23.68	24.00	-2	10,699	-0.02%
2021/03/09	7	23.73	9	23.17	23.70	-2	10,551	-0.02%
2021/03/08	4	23.68	5	23.85	23.35	-1	10,361	-0.01%
2021/03/05	2	22.98	16	22.73	22.55	-14	10,006	-0.14%
2021/03/04	0	0.00	2	22.85	23.00	-2	9,784	-0.02%
2021/03/03	17	23.19	1	22.75	22.60	16	9,624	0.17%
2021/03/02	3	22.47	11	21.94	22.10	-8	9,136	-0.09%
2021/02/26	17	22.95	10	22.91	22.65	7	8,961	0.08%
2021/02/25	2	21.35	3	21.68	21.45	-1	8,278	-0.01%
2021/02/23	1	21.05	3	21.65	21.05	-2	7,939	-0.03%
2021/02/22	4	22.08	10	21.82	22.30	-6	7,570	-0.08%
2021/02/19	8	20.76	6	20.44	20.45	2	7,105	0.03%
2021/02/18	2	19.85	0	0.00	19.50	2	6,690	0.03%
2021/02/17	1	19.65	3	19.00	19.60	-2	6,636	-0.03%
2021/02/05	0	0.00	2	18.50	18.70	-2	6,497	-0.03%
2021/02/03	0	0.00	1	18.10	18.10	-1	6,507	-0.02%
2021/02/02	65	18.55	63	18.18	18.15	2	6,487	0.03%
2021/01/29	3	18.42	2	18.45	18.15	1	6,354	0.02%
2021/01/28	1	18.35	0	0.00	18.20	1	6,348	0.02%
2021/01/27	0	0.00	2	18.05	18.20	-2	6,337	-0.03%
2021/01/26	0	0.00	8	17.80	18.05	-8	6,302	-0.13%
2021/01/25	3	18.45	1	18.00	18.25	2	6,262	0.03%
2021/01/22	2	18.60	0	0.00	18.20	2	6,264	0.03%
2021/01/21	4	18.63	4	18.63	17.95	0	6,225	0.00%
2021/01/20	27	19.62	188	20.08	18.90	-161	6,306	-2.55%	大賣/鉅額交易
2021/01/19	176	19.27	20	19.26	19.35	156	5,228	2.98%	大買/鉅額交易
2021/01/18	5	16.70	5	17.10	17.60	0	4,729	0.00%
2021/01/15	1	17.05	0	0.00	17.20	1	4,712	0.02%
2021/01/14	1	17.20	0	0.00	17.30	1	4,693	0.02%
2021/01/13	2	16.95	5	17.05	16.95	-3	4,797	-0.06%
2021/01/12	5	16.70	0	0.00	16.65	5	4,831	0.10%
2021/01/11	0	0.00	10	16.95	17.00	-10	4,866	-0.21%
2021/01/08	10	16.70	0	0.00	16.80	10	4,930	0.20%
2021/01/07	5	16.75	10	17.05	16.95	-5	5,192	-0.10%
2021/01/06	5	16.65	1	17.85	16.50	4	5,356	0.07%
2021/01/05	4	17.53	0	0.00	17.60	4	5,270	0.08%
2021/01/04	20	18.26	44	18.11	18.15	-24	5,146	-0.47%
2020/12/31	12	16.97	32	17.11	17.30	-20	4,671	-0.43%
2020/12/30	0	0.00	1	16.20	16.10	-1	4,310	-0.02%
2020/12/28	11	16.12	0	0.00	16.15	11	4,324	0.25%
2020/12/22	2	16.00	0	0.00	15.70	2	4,362	0.05%
2020/12/21	0	0.00	2	15.70	15.80	-2	4,398	-0.05%
2020/12/18	1	16.05	15	16.10	15.90	-14	4,415	-0.32%
2020/12/17	1	16.05	0	0.00	16.10	1	4,451	0.02%
2020/12/16	1	16.05	0	0.00	16.15	1	4,498	0.02%
2020/12/15	2	16.10	0	0.00	15.90	2	4,519	0.04%
2020/12/14	2	16.40	0	0.00	16.40	2	4,528	0.04%
2020/12/11	10	16.63	0	0.00	16.35	10	4,598	0.22%
2020/12/10	1	16.85	5	16.98	16.70	-4	4,615	-0.09%
2020/12/09	10	17.10	1	17.30	17.15	9	4,836	0.19%
2020/12/08	6	16.88	1	16.90	16.90	5	5,022	0.10%
2020/12/07	1	16.75	1	16.85	16.80	0	5,201	0.00%
2020/12/04	1	16.85	2	16.98	16.95	-1	5,250	-0.02%
2020/12/03	0	0.00	3	16.83	16.60	-3	5,234	-0.06%
2020/12/02	9	17.20	17	17.16	17.05	-8	5,238	-0.15%
2020/12/01	0	0.00	2	16.70	16.85	-2	5,221	-0.04%
2020/11/30	10	16.80	4	16.90	16.75	6	5,264	0.11%
2020/11/27	2	16.80	7	16.71	16.65	-5	5,438	-0.09%
2020/11/26	4	16.41	1	16.40	16.40	3	5,525	0.05%
2020/11/25	7	16.51	0	0.00	16.35	7	5,660	0.12%
2020/11/24	29	16.39	2	16.50	16.35	27	5,775	0.47%
2020/11/23	1	16.45	0	0.00	16.45	1	5,823	0.02%
2020/11/18	2	16.25	0	0.00	16.20	2	6,680	0.03%
2020/11/17	1	15.90	0	0.00	16.00	1	6,742	0.01%
2020/11/16	0	0.00	2	16.18	16.15	-2	6,766	-0.03%
2020/11/13	2	16.35	2	16.10	16.35	0	6,788	0.00%
2020/11/12	2	16.28	1	16.30	16.30	1	6,803	0.01%
2020/11/11	3	16.52	1	16.65	16.45	2	6,843	0.03%
2020/11/10	2	16.85	0	0.00	16.75	2	7,185	0.03%
2020/11/09	3	17.47	0	0.00	17.15	3	7,470	0.04%
2020/11/06	2	17.53	1	17.50	17.50	1	7,405	0.01%
2020/11/05	3	17.90	0	0.00	17.80	3	7,404	0.04%
2020/10/29	2	18.00	6	17.84	18.05	-4	7,131	-0.06%
2020/10/28	4	18.38	4	18.31	17.80	0	7,030	0.00%
2020/10/27	5	17.89	6	18.10	18.25	-1	6,714	-0.01%
2020/10/26	3	17.92	12	17.88	17.60	-9	6,498	-0.14%
2020/10/23	0	0.00	1	17.40	17.45	-1	6,297	-0.02%
2020/10/21	3	17.40	2	17.85	17.55	1	6,193	0.02%
2020/10/20	0	0.00	6	17.30	17.40	-6	6,050	-0.10%
2020/10/19	0	0.00	25	17.04	17.25	-25	5,976	-0.42%
2020/10/16	2	17.20	7	17.52	16.55	-5	5,899	-0.08%
2020/10/15	27	17.35	5	17.19	17.15	22	5,816	0.38%
2020/10/14	32	16.89	33	16.75	16.80	-1	5,519	-0.02%
2020/10/13	0	0.00	16	15.93	16.15	-16	5,299	-0.30%
2020/10/12	0	0.00	5	15.80	15.75	-5	5,251	-0.10%
2020/10/07	5	15.65	1	15.70	15.75	4	5,244	0.08%
2020/10/06	1	15.65	0	0.00	15.65	1	5,241	0.02%
2020/10/05	0	0.00	1	15.75	15.50	-1	5,240	-0.02%
2020/09/29	4	15.35	0	0.00	15.35	4	5,268	0.08%
2020/09/28	0	0.00	1	15.10	15.10	-1	5,264	-0.02%
2020/09/25	1	14.90	0	0.00	14.65	1	5,283	0.02%
2020/09/24	1	15.25	9	15.08	15.00	-8	5,257	-0.15%
2020/09/23	1	15.70	9	15.60	15.60	-8	5,210	-0.15%
2020/09/22	7	15.86	4	15.90	15.75	3	5,176	0.06%
2020/09/21	17	16.45	4	16.45	16.25	13	5,128	0.25%
2020/09/18	5	16.20	1	16.35	16.20	4	5,075	0.08%
2020/09/17	11	16.43	16	16.40	16.25	-5	5,045	-0.10%
2020/09/16	8	16.13	7	16.33	16.30	1	5,018	0.02%
2020/09/15	10	16.25	7	16.39	16.20	3	4,948	0.06%
2020/09/14	30	16.54	25	16.69	16.40	5	4,909	0.10%
2020/09/11	5	16.45	0	0.00	16.45	5	4,748	0.11%
2020/09/10	5	16.60	6	16.68	16.85	-1	4,541	-0.02%
2020/09/09	0	0.00	1	16.20	16.60	-1	4,330	-0.02%
2020/09/08	9	16.09	5	16.15	16.00	4	4,249	0.09%
2020/09/07	0	0.00	1	16.40	16.10	-1	4,220	-0.02%
2020/09/04	6	16.18	5	16.25	16.20	1	4,171	0.02%
2020/09/02	2	16.65	0	0.00	16.50	2	4,039	0.05%
2020/09/01	10	15.93	10	16.00	16.40	0	3,831	0.00%
2020/08/31	0	0.00	5	16.21	16.15	-5	3,709	-0.13%
2020/08/28	3	15.70	20	15.83	15.90	-17	3,591	-0.47%
2020/08/27	17	15.71	0	0.00	15.50	17	3,428	0.50%
2020/08/26	7	16.07	2	16.20	16.05	5	3,360	0.15%
2020/08/25	82	17.00	88	16.28	16.20	-6	3,234	-0.19%
2020/08/24	5	16.45	13	15.67	16.55	-8	2,689	-0.30%
2020/08/21	30	15.07	20	15.05	15.05	10	2,435	0.41%
2020/08/20	1	14.50	0	0.00	14.50	1	2,338	0.04%
2020/08/18	2	15.70	0	0.00	15.45	2	2,199	0.09%
2020/08/17	0	0.00	1	15.65	15.75	-1	2,171	-0.05%
2020/08/14	5	15.35	8	15.62	15.70	-3	2,146	-0.14%
2020/08/13	0	0.00	1	15.15	15.15	-1	1,865	-0.05%
2020/08/11	0	0.00	5	14.10	14.10	-5	1,553	-0.32%
2020/08/10	0	0.00	2	14.05	14.10	-2	1,558	-0.13%
2020/07/23	0	0.00	4	13.95	13.75	-4	2,237	-0.18%
2020/07/15	0	0.00	50	13.60	13.45	-50	2,259	-2.21%
2020/07/10	4	14.00	0	0.00	13.60	4	2,249	0.18%
2020/06/19	5	14.04	9	13.95	13.95	-4	2,146	-0.19%
2020/06/18	0	0.00	3	14.25	14.25	-3	2,126	-0.14%
2020/06/17	0	0.00	9	13.67	14.00	-9	2,023	-0.44%
2020/06/16	1	13.25	4	13.20	13.30	-3	1,997	-0.15%
2020/06/15	5	13.08	0	0.00	13.00	5	2,021	0.25%
2020/06/11	2	13.63	1	13.25	13.20	1	2,040	0.05%
2020/06/10	1	13.60	0	0.00	13.55	1	2,048	0.05%
2020/06/08	0	0.00	2	13.85	13.75	-2	2,108	-0.09%
2020/06/05	7	14.13	1	14.15	13.85	6	2,108	0.28%
2020/06/04	0	0.00	5	13.95	13.85	-5	2,098	-0.24%
2020/06/01	0	0.00	2	13.73	13.80	-2	2,061	-0.10%
2020/05/28	1	13.60	1	13.60	13.30	0	2,043	0.00%
2020/05/26	2	13.53	2	13.70	13.45	0	2,050	0.00%
2020/05/25	6	13.47	4	13.55	13.45	2	2,037	0.10%
2020/05/20	6	13.99	1	14.00	14.20	5	1,914	0.26%
2020/05/15	1	13.35	0	0.00	13.15	1	1,750	0.06%
2020/05/14	2.1	13.87	0	0.00	13.40	2.1	1,703	0.12%
2020/05/13	2	14.10	11	14.38	14.20	-9	1,675	-0.54%
2020/05/12	15	14.20	4	14.15	14.25	11	1,638	0.67%
2020/05/11	22	14.17	62	13.89	14.55	-40	1,502	-2.66%
2020/05/08	10	13.30	0	0.00	13.25	10	1,255	0.80%
2020/05/07	0	0.00	1	13.30	13.30	-1	1,191	-0.08%
2020/05/06	0	0.00	5.1	13.32	13.25	-5.1	1,220	-0.42%
2020/05/05	0	0.00	19	12.77	13.05	-19	1,145	-1.66%
2020/05/04	0	0.00	3	12.70	12.75	-3	1,121	-0.27%
2020/04/30	0	0.00	6	12.78	12.80	-6	1,119	-0.54%
2020/04/29	23	12.72	0	0.00	12.75	23	1,117	2.06%
2020/04/28	0	0.00	6	12.35	12.70	-6	1,024	-0.59%
2020/04/24	1	11.50	10	11.88	11.95	-9	1,016	-0.89%
2020/04/23	0	0.00	1	11.45	11.60	-1	1,004	-0.10%
2020/04/22	1	11.10	0	0.00	11.35	1	1,001	0.10%
2020/04/14	0	0.00	3	10.95	11.10	-3	1,010	-0.30%
2020/04/13	1	10.50	1	10.55	10.65	0	1,010	0.00%
2020/04/10	1	10.50	0	0.00	10.65	1	1,013	0.10%
2020/04/06	0	0.00	3	10.02	10.15	-3	1,109	-0.27%
2020/03/31	2	9.60	0	0.00	9.58	2	1,163	0.17%
2020/03/25	1	9.30	0	0.00	9.27	1	1,159	0.09%
2020/03/18	1	9.42	3	9.40	9.00	-2	1,213	-0.16%
2020/03/16	0	0.00	38	10.20	9.80	-38	1,189	-3.19%
2020/03/12	3	10.80	0	0.00	10.80	3	1,206	0.25%
2020/03/11	1	12.30	0	0.00	11.95	1	1,175	0.09%
2020/03/10	3	12.25	0	0.00	12.35	3	1,170	0.26%
2020/03/06	0	0.00	1	13.15	13.10	-1	1,144	-0.09%
2020/03/03	0	0.00	1	13.00	13.05	-1	1,144	-0.09%
2020/02/25	1	13.45	0	0.00	13.40	1	1,139	0.09%
2020/02/21	1	13.50	0	0.00	13.40	1	1,149	0.09%
2020/02/20	1	13.65	0	0.00	13.65	1	1,153	0.09%
2020/02/19	1	13.65	0	0.00	13.65	1	1,153	0.09%
2020/02/18	5	13.69	4	13.80	13.65	1	1,155	0.09%
2020/02/10	2	13.00	0	0.00	13.05	2	1,122	0.18%
2020/02/07	65	13.73	31	13.64	13.20	34	1,129	3.01%
2020/02/05	1	13.20	0	0.00	13.15	1	1,076	0.09%
2020/02/04	0	0.00	2	12.80	13.15	-2	1,071	-0.19%
2020/02/03	2	12.45	0	0.00	12.80	2	1,069	0.19%
2020/01/31	3	13.15	0	0.00	13.20	3	1,060	0.28%
2020/01/30	0	0.00	1	13.35	13.15	-1	1,067	-0.09%
2020/01/20	2	14.60	0	0.00	14.60	2	1,041	0.19%
2020/01/17	4	14.64	10	14.65	14.70	-6	1,036	-0.58%
2020/01/15	0	0.00	1	14.80	14.75	-1	1,049	-0.10%
2020/01/14	4	14.70	4	14.78	14.90	0	1,048	0.00%
2020/01/13	0	0.00	1	14.40	14.60	-1	1,011	-0.10%
2020/01/10	3	14.35	0	0.00	14.30	3	1,007	0.30%
2020/01/09	0	0.00	5	14.40	14.30	-5	1,003	-0.50%
2020/01/07	2	14.70	5	14.40	14.45	-3	1,001	-0.30%
2020/01/03	7	15.27	0	0.00	14.95	7	1,006	0.70%
2019/12/31	5	15.35	2	15.40	15.55	3	966	0.31%
2019/12/30	2	15.10	4	15.25	15.25	-2	894	-0.22%
2019/12/27	4	15.21	6	15.33	15.20	-2	882	-0.23%
2019/12/26	0	0.00	4.1	15.07	14.90	-4.1	826	-0.49%
2019/12/25	0	0.00	1	14.75	14.70	-1	818	-0.12%
2019/12/24	4	14.65	0	0.00	14.55	4	820	0.49%
2019/12/23	1	14.95	0	0.00	14.55	1	824	0.12%
2019/12/20	2	15.00	0	0.00	14.85	2	820	0.24%
2019/12/19	0	0.00	3	15.00	14.95	-3	822	-0.36%
2019/12/18	0	0.00	2	15.00	15.00	-2	831	-0.24%
2019/12/17	0	0.00	12	14.97	15.10	-12	826	-1.45%
2019/12/13	4	14.16	3	14.12	14.10	1	744	0.13%
2019/12/11	15	14.20	0	0.00	14.20	15	739	2.03%
2019/12/10	7	14.60	5	14.46	14.40	2	737	0.27%
2019/12/09	0	0.00	4	14.13	14.25	-4	688	-0.58%
2019/12/06	0	0.00	1	13.85	13.95	-1	674	-0.15%
2019/11/26	0	0.00	1	13.80	13.75	-1	805	-0.12%
2019/11/22	2	13.45	0	0.00	13.50	2	803	0.25%
2019/11/20	2	13.50	0	0.00	13.30	2	793	0.25%
2019/11/18	3	13.82	1	13.70	13.75	2	779	0.26%
2019/11/15	2	14.03	0	0.00	13.85	2	780	0.26%
2019/11/14	0	0.00	1	14.30	14.15	-1	774	-0.13%
2019/11/07	2	14.65	0	0.00	14.50	2	770	0.26%
2019/11/05	2	14.70	0	0.00	14.60	2	763	0.26%
2019/11/01	2	14.70	2	14.75	14.70	0	780	0.00%
2019/10/30	0	0.00	1	15.05	14.90	-1	800	-0.12%
2019/10/29	2	14.83	0	0.00	14.80	2	794	0.25%
2019/10/23	0	0.00	4	15.24	15.10	-4	887	-0.45%
2019/10/22	0	0.00	6	14.80	14.80	-6	881	-0.68%
2019/10/21	1	14.70	0	0.00	14.70	1	898	0.11%
2019/10/17	0	0.00	6	14.78	14.80	-6	1,053	-0.57%
2019/10/16	2	14.70	0	0.00	14.70	2	1,078	0.19%
2019/10/15	3	14.72	0	0.00	14.60	3	1,133	0.26%
2019/10/14	3	14.97	0	0.00	14.65	3	1,181	0.25%
2019/10/04	2	15.40	0	0.00	15.40	2	1,323	0.15%
2019/10/01	0	0.00	2	15.75	15.60	-2	1,393	-0.14%
2019/09/27	6	15.70	0	0.00	15.50	6	1,464	0.41%
2019/09/26	2	15.75	0	0.00	15.70	2	1,606	0.12%
2019/09/24	0	0.00	2	16.25	16.25	-2	1,630	-0.12%
2019/09/23	0	0.00	2	16.20	16.25	-2	1,624	-0.12%
2019/09/19	2	15.80	0	0.00	15.70	2	1,620	0.12%
2019/09/06	1	16.20	0	0.00	16.20	1	1,782	0.06%
2019/09/05	4	16.25	0	0.00	16.20	4	1,786	0.22%
2019/09/04	11	16.43	1.3	16.58	16.50	9.7	1,780	0.54%
2019/09/03	0	0.00	3	16.12	16.30	-3	1,825	-0.16%
2019/09/02	1	15.75	1	15.85	15.85	0	1,790	0.00%
2019/08/30	0	0.00	7	15.83	15.70	-7	1,790	-0.39%
2019/08/26	1	15.30	0	0.00	15.30	1	1,770	0.06%
2019/08/23	1	15.60	0	0.00	15.55	1	1,765	0.06%
2019/08/16	1	15.45	1.6	15.45	15.45	-0.6	1,758	-0.04%
2019/08/15	3	15.28	0	0.00	15.30	3	1,751	0.17%
2019/08/12	0	0.00	2	15.78	15.95	-2	1,739	-0.11%
2019/08/08	1	15.50	2	15.75	15.80	-1	1,740	-0.06%
2019/08/07	1	15.60	1	15.80	15.50	0	1,742	0.00%
2019/08/06	1	15.20	1	15.55	15.65	0	1,749	0.00%
2019/08/05	1	15.90	0	0.00	15.70	1	1,757	0.06%
2019/08/02	1	16.30	0	0.00	16.20	1	1,766	0.06%
2019/07/30	1	17.00	0	0.00	16.90	1	1,784	0.06%
2019/07/29	1	17.30	3	17.20	17.25	-2	1,792	-0.11%
2019/07/26	0	0.00	11	16.79	17.05	-11	1,729	-0.64%
2019/07/25	1	16.80	0	0.00	16.90	1	1,720	0.06%
2019/07/22	5	17.10	3	17.10	17.10	2	1,728	0.12%
2019/07/19	1	16.40	0	0.00	16.60	1	1,630	0.06%
2019/07/15	0	0.00	1	17.90	17.80	-1	1,724	-0.06%
2019/07/12	1	17.85	1	17.85	17.80	0	1,725	0.00%
2019/07/11	3	17.40	3	17.65	17.60	0	1,731	0.00%
2019/07/10	1	18.20	0	0.00	18.25	1	1,731	0.06%
2019/07/08	1	18.10	0	0.00	18.10	1	1,686	0.06%
2019/07/04	1	18.20	0	0.00	18.15	1	1,700	0.06%
2019/07/03	3	18.15	9	18.04	18.20	-6	1,658	-0.36%
2019/07/01	6	17.60	6	17.55	17.50	0	1,567	0.00%
2019/06/27	0	0.00	2	17.45	17.50	-2	1,625	-0.12%
2019/06/26	10	17.20	10	17.20	17.30	0	1,628	0.00%
2019/06/24	3	17.27	0	0.00	17.15	3	1,644	0.18%
2019/06/21	2	17.35	0	0.00	17.35	2	1,650	0.12%
2019/06/20	0	0.00	2	17.55	17.60	-2	1,667	-0.12%
2019/06/19	0	0.00	5	17.46	17.40	-5	1,674	-0.30%
2019/06/18	3	17.28	0	0.00	17.25	3	1,688	0.18%
2019/06/17	4	17.53	0	0.00	17.55	4	1,755	0.23%
2019/06/12	5	17.00	5	17.10	17.15	0	1,963	0.00%
2019/06/11	2	16.98	1	17.05	16.95	1	2,003	0.05%
2019/06/06	1	16.20	0	0.00	16.20	1	2,150	0.05%
2019/06/04	17	16.10	17	16.10	16.05	0	2,196	0.00%
2019/05/27	5	15.80	6	15.79	15.95	-1	2,611	-0.04%
2019/05/24	1	15.60	0	0.00	15.65	1	2,641	0.04%
2019/05/14	1	15.15	2	15.63	15.85	-1	3,100	-0.03%
2019/05/13	1	15.85	0	0.00	15.60	1	3,120	0.03%
2019/05/03	0	0.00	1	17.40	17.55	-1	3,390	-0.03%
2019/05/02	1	17.35	0	0.00	17.30	1	3,408	0.03%
2019/04/26	0	0.00	1	17.55	17.60	-1	3,409	-0.03%
2019/04/25	1	17.80	0	0.00	17.75	1	3,441	0.03%
2019/04/24	1	18.30	0	0.00	17.85	1	3,445	0.03%
2019/04/23	0	0.00	1	17.95	18.00	-1	3,304	-0.03%
2019/04/22	1	17.90	0	0.00	17.85	1	3,288	0.03%
2019/04/19	4	17.95	1	18.00	17.95	3	3,288	0.09%
2019/04/18	0	0.00	7	17.85	17.75	-7	3,250	-0.22%
2019/04/17	1	17.95	0	0.00	17.85	1	3,309	0.03%
2019/04/16	2	17.75	2	17.83	17.80	0	3,306	0.00%
2019/04/10	0	0.00	1	18.00	18.00	-1	3,563	-0.03%
2019/04/09	0	0.00	16	17.95	17.95	-16	3,585	-0.45%
2019/04/08	1	17.90	0	0.00	17.90	1	3,650	0.03%
2019/04/03	16	17.80	0	0.00	17.75	16	3,636	0.44%
2019/04/01	0	0.00	1	17.65	17.65	-1	3,589	-0.03%
2019/03/29	1	17.50	0	0.00	17.40	1	3,561	0.03%
2019/03/25	1	17.75	1	17.60	17.65	0	3,673	0.00%
2019/03/22	1	18.35	0	0.00	18.10	1	3,675	0.03%
2019/03/20	0	0.00	1	18.00	18.00	-1	3,639	-0.03%
2019/03/19	0	0.00	1	18.00	18.25	-1	3,582	-0.03%
2019/03/18	0	0.00	1	18.00	18.05	-1	3,549	-0.03%
2019/03/15	2	18.03	1	18.10	17.85	1	3,520	0.03%
2019/03/13	9	18.13	3	18.08	18.20	6	3,361	0.18%
2019/03/12	0	0.00	2	17.70	17.95	-2	3,183	-0.06%
2019/03/11	1	17.30	0	0.00	17.30	1	3,195	0.03%
2019/03/08	0	0.00	1	17.40	17.55	-1	3,345	-0.03%
2019/03/07	5	18.11	3	17.82	17.55	2	3,425	0.06%
2019/03/05	0	0.00	1	17.35	17.30	-1	3,261	-0.03%
2019/03/04	1	17.35	0	0.00	17.30	1	3,336	0.03%
2019/02/27	0	0.00	3	17.25	17.25	-3	3,342	-0.09%
2019/02/26	0	0.00	14	17.50	17.50	-14	3,338	-0.42%
2019/02/22	1	17.70	2	17.80	17.60	-1	3,304	-0.03%
2019/02/21	21	17.65	3	17.70	17.70	18	3,425	0.53%
2019/02/20	10	17.85	5	17.97	17.80	5	3,429	0.15%
2019/02/19	1	17.30	0	0.00	17.60	1	3,359	0.03%
2019/02/15	2	17.20	1	17.05	17.05	1	3,305	0.03%
2019/02/14	0	0.00	7	17.58	17.65	-7	3,266	-0.21%
2019/02/13	0	0.00	1	17.35	17.35	-1	3,213	-0.03%
2019/02/12	1	17.30	1	17.20	17.20	0	3,189	0.00%
2019/02/11	1	17.00	0	0.00	17.05	1	3,202	0.03%
2019/01/29	3	17.33	0	0.00	17.20	3	3,357	0.09%
2019/01/28	1	17.45	0.2	17.30	17.45	0.8	3,359	0.02%
2019/01/25	0	0.00	1	17.40	17.30	-1	3,373	-0.03%
2019/01/24	18	17.52	2	17.45	17.40	16	3,444	0.46%
2019/01/23	1	16.75	1	17.05	17.15	0	3,255	0.00%
2019/01/16	0	0.00	1	17.00	16.95	-1	3,295	-0.03%
2019/01/15	2	16.78	0	0.00	16.85	2	3,296	0.06%
2019/01/14	0	0.00	1	16.65	16.60	-1	3,299	-0.03%
2019/01/09	3	17.27	3	17.37	17.15	0	3,353	0.00%
2019/01/08	0	0.00	1	17.05	17.10	-1	3,298	-0.03%
2019/01/07	9	17.37	0	0.00	17.20	9	3,325	0.27%
2019/01/04	3	16.22	10	16.75	16.95	-7	3,220	-0.22%
2019/01/03	1	17.00	1	16.70	16.70	0	3,257	0.00%
2019/01/02	1	16.70	3	16.72	16.80	-2	3,290	-0.06%
2018/12/27	2	16.45	0	0.00	16.10	2	3,281	0.06%
2018/12/26	0	0.00	6	16.29	15.90	-6	3,263	-0.18%
2018/12/24	1	16.25	0	0.00	16.35	1	3,408	0.03%
2018/12/22	1	16.25	0	0.00	16.20	1	3,431	0.03%
2018/12/21	0	0.00	1	16.30	16.40	-1	3,457	-0.03%
2018/12/20	8	16.65	2	16.25	16.10	6	3,483	0.17%
2018/12/19	3	16.70	0	0.00	16.80	3	3,578	0.08%
2018/12/17	1	16.60	0	0.00	16.50	1	3,539	0.03%
2018/12/12	0	0.00	1	16.60	16.90	-1	3,705	-0.03%
2018/12/11	3	16.53	2	16.50	16.40	1	3,720	0.03%
2018/12/07	0	0.00	3	17.30	17.30	-3	3,749	-0.08%
2018/12/06	1	17.00	0	0.00	16.90	1	3,769	0.03%
2018/12/03	0	0.00	16	17.95	18.70	-16	3,866	-0.41%
2018/11/30	17	17.21	3	17.55	17.60	14	3,869	0.36%
2018/11/27	0	0.00	2	16.65	16.85	-2	3,781	-0.05%
2018/11/26	1	16.15	1	16.40	16.50	0	3,744	0.00%
2018/11/23	1	16.20	0	0.00	16.10	1	3,782	0.03%
2018/11/22	1	16.80	21	16.47	16.35	-20	3,832	-0.52%
2018/11/20	22	17.13	1	17.15	16.60	21	4,160	0.50%
2018/11/19	0	0.00	15	16.65	16.70	-15	4,121	-0.36%
2018/11/16	0	0.00	1	16.45	16.20	-1	4,114	-0.02%
2018/11/14	0	0.00	1	16.10	15.90	-1	4,139	-0.02%
2018/11/13	2	15.55	0	0.00	15.95	2	4,296	0.05%
2018/11/08	15	16.35	1	16.70	16.30	14	4,842	0.29%
2018/11/07	1	16.60	17	16.60	16.50	-16	4,880	-0.33%
2018/11/06	0	0.00	1	16.05	16.15	-1	4,866	-0.02%
2018/11/05	15	16.09	0	0.00	16.00	15	4,957	0.30%
2018/11/02	3	16.20	1	16.20	16.20	2	4,993	0.04%
2018/11/01	1	15.55	3	15.93	16.15	-2	4,968	-0.04%
2018/10/31	0	0.00	2	14.85	15.15	-2	4,906	-0.04%
2018/10/30	1	14.55	0	0.00	14.50	1	4,936	0.02%
2018/10/29	1	15.00	0	0.00	14.65	1	4,971	0.02%
2018/10/26	2	15.13	1	15.35	14.80	1	5,117	0.02%
2018/10/25	1	15.50	0	0.00	14.95	1	5,113	0.02%
2018/10/23	1	15.95	1	16.05	15.80	0	5,215	0.00%
2018/10/19	1	15.45	1	15.80	15.85	0	5,433	0.00%
2018/10/17	0	0.00	50	16.40	15.70	-50	5,756	-0.87%
2018/10/16	7	15.86	12	16.22	16.20	-5	5,904	-0.08%
2018/10/15	6	16.05	1	15.90	15.90	5	6,046	0.08%
2018/10/12	3	15.32	3	15.55	15.60	0	6,199	0.00%
2018/10/11	50	15.15	0	0.00	15.15	50	6,506	0.77%
2018/10/09	5	17.70	6	16.70	16.80	-1	6,611	-0.02%
2018/10/05	12	18.50	29	18.09	18.35	-17	7,063	-0.24%
2018/10/03	4	19.35	2	19.35	19.00	2	7,476	0.03%
2018/10/02	2	19.05	0	0.00	19.05	2	7,865	0.03%
2018/10/01	0	0.00	12	18.65	18.85	-12	9,174	-0.13%
2018/09/28	0	0.00	3	18.97	18.70	-3	10,613	-0.03%
2018/09/27	1	18.90	0	0.00	18.80	1	11,303	0.01%
2018/09/26	1	19.15	2	18.95	19.20	-1	11,802	-0.01%
2018/09/25	1	18.55	1	18.70	18.65	0	12,840	0.00%
2018/09/21	2	18.50	3	18.53	18.45	-1	13,421	-0.01%
2018/09/20	2	18.55	2	18.60	18.45	0	14,371	0.00%
2018/09/19	3	18.47	0	0.00	18.40	3	14,762	0.02%
2018/09/18	0	0.00	2	18.80	18.35	-2	15,667	-0.01%
2018/09/14	0	0.00	3	18.07	18.35	-3	18,057	-0.02%
2018/09/13	2	17.80	0	0.00	17.80	2	19,098	0.01%
2018/09/12	12	17.90	0	0.00	17.70	12	20,184	0.06%
2018/09/11	3	18.18	12	17.98	18.20	-9	21,270	-0.04%
2018/09/07	3	19.72	2	19.45	19.15	1	22,116	0.00%
2018/09/06	3	20.40	36	20.57	20.10	-33	22,109	-0.15%
2018/09/05	0	0.00	5	20.04	20.25	-5	22,044	-0.02%
2018/09/04	1	19.80	0	0.00	19.85	1	21,992	0.00%
2018/09/03	1	20.10	0	0.00	19.70	1	21,983	0.00%
2018/08/31	0	0.00	10	20.33	20.45	-10	21,948	-0.05%
2018/08/29	3	20.20	0	0.00	20.35	3	22,042	0.01%
2018/08/28	10	20.63	0	0.00	20.35	10	22,013	0.05%
2018/08/27	1	19.95	6	19.91	20.10	-5	21,733	-0.02%
2018/08/24	10	19.80	1	19.95	19.95	9	21,711	0.04%
2018/08/23	1	19.65	10	19.55	19.75	-9	21,680	-0.04%
2018/08/22	0	0.00	3	20.10	19.55	-3	21,657	-0.01%
2018/08/21	13	19.57	3	19.35	19.95	10	21,607	0.05%
2018/08/20	8	19.86	2	19.95	19.50	6	21,556	0.03%
2018/08/17	34	19.80	0	0.00	19.85	34	21,391	0.16%
2018/08/16	3	20.15	3	19.60	20.20	0	21,253	0.00%
2018/08/14	0	0.00	4	18.80	19.10	-4	20,829	-0.02%
2018/08/13	4	19.80	5	18.82	19.20	-1	20,757	0.00%
2018/08/10	1	20.05	3	20.53	20.40	-2	20,619	-0.01%
2018/08/08	3	20.20	0	0.00	20.15	3	20,470	0.01%
2018/08/07	1	20.50	2	20.43	20.20	-1	20,444	0.00%
2018/08/06	1	20.80	0	0.00	20.45	1	20,400	0.00%
2018/08/03	0	0.00	6	20.75	20.80	-6	20,348	-0.03%
2018/08/02	19	21.15	1	21.45	20.45	18	20,302	0.09%
2018/08/01	2	20.85	0	0.00	20.90	2	20,146	0.01%
2018/07/31	5	20.60	5	20.85	20.85	0	20,124	0.00%
2018/07/30	10	20.80	4	20.96	20.75	6	20,092	0.03%
2018/07/27	7	21.46	6	21.63	21.55	1	19,998	0.01%
2018/07/26	0	0.00	5	21.45	21.40	-5	19,855	-0.03%
2018/07/23	0	0.00	1	20.75	20.75	-1	19,440	-0.01%
2018/07/20	1	21.70	4	21.63	21.30	-3	19,278	-0.02%
2018/07/19	3	22.05	2	22.25	21.95	1	19,127	0.01%
2018/07/18	15	22.30	2	22.25	22.10	13	18,958	0.07%
2018/07/17	8	23.71	15	23.22	23.10	-7	18,629	-0.04%
2018/07/16	6	23.62	6	23.67	23.65	0	18,504	0.00%
2018/07/13	12	24.42	19	24.24	24.10	-7	18,332	-0.04%
2018/07/12	17	24.03	6	24.03	23.80	11	18,000	0.06%
2018/07/11	16	23.88	3	23.73	23.40	13	17,770	0.07%
2018/07/10	2	24.10	6	24.02	24.25	-4	17,531	-0.02%
2018/07/09	31	25.57	22	25.14	24.60	9	17,062	0.05%
2018/07/06	5	24.44	277	24.70	25.15	-272	15,743	-1.73%	大賣/鉅額交易
2018/07/05	109	24.80	13	24.43	22.90	96	14,360	0.67%	大買/
2018/07/04	3	24.30	2	24.23	24.85	1	13,724	0.01%
2018/07/03	3	24.78	4	25.08	23.50	-1	13,196	-0.01%
2018/07/02	74	24.11	21	23.91	24.10	53	12,031	0.44%
2018/06/29	207	24.19	118	24.71	23.95	89	11,439	0.78%	大買/大賣/
2018/06/28	8	23.18	3	23.08	23.10	5	10,555	0.05%
2018/06/27	18	24.47	9	24.51	23.60	9	10,142	0.09%
2018/06/26	19	23.24	23	22.80	24.40	-4	9,238	-0.04%
2018/06/25	40	24.42	32	23.85	23.30	8	8,392	0.10%
2018/06/22	74	22.78	46.7	23.25	23.70	27.3	6,762	0.40%
2018/06/21	41	21.54	148.1	21.29	21.55	-107.1	5,689	-1.88%	大賣/鉅額交易
2018/06/20	161	19.97	55	19.77	19.85	106	4,615	2.30%	大買/鉅額交易
2018/06/19	36	18.90	32	19.16	19.55	4	3,517	0.11%
2018/06/15	0	0.00	22.7	18.03	17.80	-22.7	2,950	-0.77%
2018/06/13	0	0.00	1	17.40	16.95	-1	2,529	-0.04%
2018/06/11	0	0.00	2	16.80	16.80	-2	2,461	-0.08%
2018/06/06	0	0.00	1	16.50	16.80	-1	2,375	-0.04%
2018/06/05	1	16.45	0	0.00	16.05	1	2,395	0.04%
2018/06/01	0	0.00	5	16.20	16.05	-5	2,520	-0.20%
2018/05/31	5	16.00	0	0.00	15.85	5	2,495	0.20%
2018/05/30	0	0.00	1	15.70	15.60	-1	2,447	-0.04%
2018/05/29	1	15.75	0	0.00	15.65	1	2,554	0.04%
2018/05/28	0	0.00	2	15.70	15.70	-2	2,565	-0.08%
2018/05/25	0	0.00	3	15.70	15.50	-3	2,580	-0.12%
2018/05/24	4	15.45	5	15.45	15.45	-1	2,594	-0.04%
2018/05/23	1	15.55	0	0.00	15.35	1	2,697	0.04%
2018/05/21	2	15.50	0	0.00	15.50	2	2,757	0.07%
2018/05/11	1	15.85	1	15.75	15.75	0	3,026	0.00%
2018/05/10	1	16.05	1	15.90	15.85	0	3,059	0.00%
2018/05/08	3	16.00	2	15.95	16.00	1	3,329	0.03%
2018/05/07	2	15.65	3	15.75	15.80	-1	3,356	-0.03%
2018/05/04	2	15.35	1	15.40	15.30	1	3,355	0.03%
2018/05/03	1	15.70	0	0.00	15.40	1	3,396	0.03%
2018/05/02	1	15.75	0	0.00	15.75	1	3,425	0.03%
2018/04/30	0	0.00	1	15.60	15.65	-1	3,500	-0.03%
2018/04/27	1	15.70	0	0.00	15.50	1	3,786	0.03%
2018/04/20	1	17.15	0	0.00	17.00	1	4,270	0.02%
2018/04/19	0	0.00	1	17.40	17.30	-1	4,372	-0.02%
2018/04/17	0	0.00	7	16.90	16.90	-7	5,027	-0.14%
2018/04/16	2	17.00	0	0.00	17.05	2	5,184	0.04%
2018/04/12	7	17.17	0	0.00	17.10	7	5,257	0.13%
2018/04/11	0	0.00	1	17.15	16.95	-1	5,411	-0.02%
2018/04/10	0	0.00	7	16.77	17.05	-7	5,757	-0.12%
2018/04/09	5	16.39	0	0.00	16.25	5	5,748	0.09%
2018/04/03	2	16.65	0	0.00	16.70	2	5,775	0.03%
2018/03/31	2	16.85	26	16.91	16.60	-24	5,827	-0.41%
2018/03/30	5	16.70	2	16.80	16.80	3	5,819	0.05%
2018/03/28	5	16.50	0	0.00	16.40	5	6,033	0.08%
2018/03/27	3	16.50	11	16.82	16.75	-8	6,144	-0.13%
2018/03/26	0	0.00	2	16.65	16.65	-2	6,178	-0.03%
2018/03/23	0	0.00	8	15.75	16.35	-8	6,183	-0.13%
2018/03/22	8	16.44	0	0.00	16.05	8	6,176	0.13%
2018/03/21	16	16.69	1	16.70	16.45	15	6,195	0.24%
2018/03/19	12	16.46	0	0.00	16.35	12	6,301	0.19%
2018/03/16	1	16.80	0	0.00	16.80	1	6,471	0.02%
2018/03/13	2	17.30	7	17.20	17.10	-5	6,697	-0.07%
2018/03/09	0	0.00	1	17.25	17.25	-1	6,796	-0.01%
2018/03/08	3	17.53	2	17.55	17.50	1	6,940	0.01%
2018/03/07	1	17.45	0	0.00	17.10	1	6,998	0.01%
2018/03/06	0	0.00	5	17.10	17.25	-5	7,064	-0.07%
2018/03/02	0	0.00	1	17.60	17.35	-1	7,323	-0.01%
2018/03/01	0	0.00	4	17.10	17.20	-4	7,319	-0.05%
2018/02/26	4	17.55	5	17.35	17.20	-1	8,101	-0.01%
2018/02/23	7	17.56	1	17.60	17.40	6	8,651	0.07%
2018/02/21	0	0.00	5	17.05	17.05	-5	9,269	-0.05%
2018/02/09	5	16.75	0	0.00	16.55	5	9,277	0.05%
2018/02/07	0	0.00	5	16.65	16.60	-5	9,340	-0.05%
2018/02/05	0	0.00	10	17.45	17.40	-10	9,313	-0.11%
2018/02/01	11	17.60	30	17.57	17.35	-19	9,327	-0.20%
2018/01/30	20	17.15	0	0.00	16.80	20	9,216	0.22%
2018/01/26	2	16.65	2	16.70	16.65	0	9,535	0.00%
2018/01/25	0	0.00	5	16.85	16.85	-5	9,516	-0.05%
2018/01/24	15	17.05	10	17.10	17.10	5	9,606	0.05%
2018/01/23	9	17.63	5	17.30	17.30	4	9,541	0.04%
2018/01/22	12	17.63	7	17.46	17.45	5	9,254	0.05%
2018/01/18	4	17.43	3	17.50	17.20	1	9,038	0.01%
2018/01/16	10	17.31	10	17.70	17.65	0	8,825	0.00%
2018/01/12	13	17.62	11	17.84	17.55	2	8,557	0.02%
2018/01/11	1	17.15	2.1	16.67	17.20	-1.1	8,020	-0.01%
2018/01/10	0	0.00	11	16.58	16.65	-11	7,863	-0.14%
2018/01/09	4	16.19	4	16.40	16.20	0	7,716	0.00%
2018/01/08	7	16.46	2	16.60	16.05	5	7,768	0.06%
2018/01/05	2	17.10	4.1	17.00	17.00	-2.1	7,670	-0.03%
2018/01/04	16	17.33	9	17.42	17.50	7	7,482	0.09%
2018/01/02	0	0.00	2	16.10	15.95	-2	7,027	-0.03%