彰源 (2030)-群益金鼎-中港券商分點個股進出

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

彰源

(2030)

可現股當沖

股價
18.40
漲跌
▼0.05
漲幅
-0.27%
成交量
542張
產業
上市鋼鐵類股
422人加入追蹤

立即追蹤
本地時間:13:30

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

彰源 (2030)籌碼相關－群益金鼎-中港券商分點個股進出

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-中港券商分點個股進出
群益金鼎-中港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	1	18.15	0	0.00	18.40	1	548	0.18%
2024/05/09	2	18.50	0	0.00	18.45	2	541	0.37%
2024/04/29	9	19.00	0	0.00	19.00	9	529	1.70%
2024/04/25	9	18.65	0	0.00	18.65	9	519	1.73%
2024/04/19	1	18.85	0	0.00	18.80	1	507	0.20%
2024/04/17	1	18.60	0	0.00	18.55	1	468	0.21%
2024/04/16	0	0.00	5	18.30	18.55	-5	468	-1.07%
2024/04/12	0	0.00	1	18.65	18.50	-1	460	-0.22%
2024/04/09	7	19.50	0	0.00	19.25	7	444	1.57%
2024/03/21	0	0.00	1	18.25	18.20	-1	723	-0.14%
2024/02/23	0	0.00	8	19.00	19.20	-8	765	-1.05%
2024/02/21	0	0.00	3	18.90	18.90	-3	764	-0.39%
2024/02/02	0	0.00	2	18.55	18.50	-2	774	-0.26%
2024/01/29	0	0.00	5	18.85	19.00	-5	779	-0.64%
2024/01/08	0	0.00	5	19.65	19.55	-5	859	-0.58%
2024/01/04	3	19.90	0	0.00	19.80	3	862	0.35%
2024/01/03	0	0.00	3	19.55	19.60	-3	866	-0.35%
2024/01/02	2	19.80	0	0.00	19.70	2	866	0.23%
2023/12/27	3	20.05	0	0.00	19.95	3	867	0.35%
2023/12/22	3	19.95	0	0.00	19.90	3	811	0.37%
2023/12/18	3	21.03	0	0.00	20.50	3	714	0.42%
2023/12/15	0	0.00	3	20.00	20.50	-3	525	-0.57%
2023/10/26	1	17.60	0	0.00	17.65	1	662	0.15%
2023/10/16	4	17.85	0	0.00	17.80	4	660	0.61%
2023/09/19	0	0.00	3	19.10	19.05	-3	896	-0.33%
2023/08/29	0	0.00	2	18.15	18.25	-2	1,020	-0.20%
2023/08/28	1	18.25	1	18.25	18.15	0	1,024	0.00%
2023/08/14	1	18.65	0	0.00	18.30	1	1,050	0.10%
2023/08/10	0	0.00	4	19.64	19.80	-4	1,011	-0.40%
2023/08/08	0	0.00	1	21.45	21.25	-1	950	-0.11%
2023/07/26	1	20.75	0	0.00	20.65	1	891	0.11%
2023/07/19	2	20.10	0	0.00	20.10	2	885	0.23%
2023/07/04	1	23.45	0	0.00	23.45	1	844	0.12%
2023/07/03	1	23.35	0	0.00	23.30	1	803	0.12%
2023/06/30	2	23.18	0	0.00	23.25	2	783	0.26%
2023/06/26	0	0.00	1	23.30	23.20	-1	758	-0.13%
2023/06/16	0	0.00	3	23.40	23.30	-3	749	-0.40%
2023/06/13	0	0.00	5	22.60	22.60	-5	734	-0.68%
2023/06/01	1	22.65	0	0.00	22.65	1	780	0.13%
2023/05/23	0	0.00	0	22.85	22.75	0	834	0.00%
2023/05/18	1	22.60	0	0.00	22.55	1	834	0.12%
2023/04/21	1	22.30	0	0.00	22.25	1	1,093	0.09%
2023/04/12	3	23.30	0	0.00	23.30	3	1,084	0.28%
2023/03/31	0	0.00	2	23.55	23.50	-2	1,207	-0.17%
2023/03/30	0	0.00	0.2	23.59	23.50	-0.2	1,302	-0.02%
2023/03/27	0	0.00	2	23.65	23.50	-2	1,498	-0.13%
2023/03/24	2	23.50	0	0.00	23.45	2	1,520	0.13%
2023/03/15	0	0.00	1	23.90	23.70	-1	1,842	-0.05%
2023/03/08	1	23.60	0	0.00	23.60	1	1,897	0.05%
2023/03/01	5	23.05	0	0.00	23.00	5	1,889	0.26%
2023/02/17	1	23.35	0	0.00	23.35	1	2,093	0.05%
2023/02/15	2	23.30	0	0.00	23.20	2	2,192	0.09%
2023/02/10	0	0.00	1	23.30	23.25	-1	2,254	-0.04%
2023/02/07	1	23.80	0	0.00	24.00	1	2,375	0.04%
2023/02/01	1	24.50	1	24.90	24.35	0	2,345	0.00%
2022/12/23	0	0.00	4	23.58	23.95	-4	2,264	-0.18%
2022/12/22	2	23.73	5	23.81	23.65	-3	2,247	-0.13%
2022/12/21	10	23.00	12	23.58	23.40	-2	2,181	-0.09%
2022/12/19	2	22.50	0	0.00	22.55	2	2,064	0.10%
2022/12/05	0	0.00	3	23.20	23.15	-3	1,767	-0.17%
2022/11/17	0	0.00	0	22.95	22.75	0	1,815	0.00%
2022/11/15	0	0.00	5	23.05	23.10	-5	1,773	-0.28%
2022/11/07	3	21.90	1	22.10	22.10	2	2,021	0.10%
2022/11/04	3	21.90	0	0.00	21.90	3	2,129	0.14%
2022/11/03	4	23.11	0	0.00	23.35	4	2,086	0.19%
2022/10/05	5	24.25	13	24.05	24.05	-8	2,740	-0.29%
2022/09/30	13	23.06	0	0.00	23.60	13	2,788	0.47%
2022/09/01	3	24.50	0	0.00	24.45	3	3,052	0.10%
2022/08/25	4	25.50	4	25.40	25.45	0	3,088	0.00%
2022/08/22	3	25.30	0	0.00	25.35	3	3,109	0.10%
2022/08/18	0	0.00	5	25.95	25.90	-5	3,102	-0.16%
2022/08/17	2	25.35	2	25.65	25.55	0	3,077	0.00%
2022/08/15	7	25.54	11	25.35	25.60	-4	3,004	-0.13%
2022/08/12	2	25.15	1	25.00	25.05	1	2,942	0.03%
2022/08/11	6	24.48	0	0.00	24.30	6	2,820	0.21%
2022/08/10	2	23.90	0	0.00	23.70	2	2,731	0.07%
2022/08/09	2	22.90	5	23.13	23.30	-3	2,714	-0.11%
2022/08/08	4	22.85	4	22.95	22.95	0	2,757	0.00%
2022/08/05	1	22.95	5	22.85	23.05	-4	2,842	-0.14%
2022/08/04	0	0.00	4	22.98	22.65	-4	2,885	-0.14%
2022/08/03	0	0.00	8	22.10	22.15	-8	2,872	-0.28%
2022/08/02	0	0.00	10	23.00	22.75	-10	2,926	-0.34%
2022/08/01	11	22.81	0	0.00	23.65	11	2,974	0.37%
2022/07/29	0	0.00	20	22.12	22.20	-20	2,870	-0.70%
2022/07/27	0	0.00	10	21.76	21.85	-10	3,018	-0.33%
2022/07/21	2	22.15	16	21.96	22.20	-14	3,371	-0.42%
2022/07/20	4	24.05	0	0.00	24.05	4	3,440	0.12%
2022/07/19	30	23.70	0	0.00	24.00	30	3,509	0.85%
2022/07/18	20	23.25	0	0.00	23.35	20	3,698	0.54%
2022/07/11	1	22.85	0	0.00	23.05	1	5,430	0.02%
2022/07/05	4	22.93	0	0.00	23.15	4	8,605	0.05%
2022/06/30	0	0.00	1	23.50	23.35	-1	8,984	-0.01%
2022/06/22	0	0.00	1	24.45	24.25	-1	9,269	-0.01%
2022/06/17	0	0.00	3	26.35	26.10	-3	9,568	-0.03%
2022/06/16	0	0.00	4	27.05	26.60	-4	9,848	-0.04%
2022/06/14	1	27.45	0	0.00	27.70	1	9,895	0.01%
2022/06/08	0	0.00	2	29.10	29.10	-2	10,332	-0.02%
2022/06/07	1	29.40	0	0.00	29.25	1	10,548	0.01%
2022/06/06	1	29.40	0	0.00	29.40	1	10,876	0.01%
2022/06/02	1	28.95	0	0.00	28.90	1	11,751	0.01%
2022/06/01	1	29.35	0	0.00	29.35	1	12,212	0.01%
2022/05/31	0	0.00	10	29.20	29.25	-10	12,628	-0.08%
2022/05/30	0	0.00	3	29.75	29.70	-3	12,758	-0.02%
2022/05/27	0	0.00	5	29.05	29.20	-5	13,204	-0.04%
2022/05/26	0	0.00	5	29.20	28.95	-5	13,874	-0.04%
2022/05/24	10	29.60	0	0.00	29.25	10	14,373	0.07%
2022/05/23	8	29.92	1	29.80	29.80	7	14,775	0.05%
2022/05/20	6	29.58	3	29.45	29.40	3	15,929	0.02%
2022/05/18	5	29.70	0	0.00	29.75	5	16,115	0.03%
2022/05/17	4	29.00	0	0.00	29.00	4	16,112	0.02%
2022/05/16	5	28.49	6	29.00	29.00	-1	16,103	-0.01%
2022/05/13	5	28.40	4	28.40	28.40	1	16,081	0.01%
2022/05/12	0	0.00	10	28.86	28.35	-10	16,004	-0.06%
2022/05/11	14	30.15	14	29.70	29.60	0	15,959	0.00%
2022/05/09	2	30.28	5	29.95	29.90	-3	15,903	-0.02%
2022/05/06	2	31.90	5	31.87	31.90	-3	15,869	-0.02%
2022/05/05	0	0.00	1	33.45	33.00	-1	15,884	-0.01%
2022/05/04	8	32.64	6	32.23	32.30	2	15,819	0.01%
2022/05/03	6	32.22	7	32.17	32.55	-1	15,787	-0.01%
2022/04/29	9	33.53	7	33.40	33.05	2	15,714	0.01%
2022/04/28	8	33.88	1	33.60	33.50	7	15,721	0.04%
2022/04/26	6	35.68	1	35.45	34.55	5	15,660	0.03%
2022/04/25	5	36.21	11	35.74	35.40	-6	15,540	-0.04%
2022/04/22	13	39.20	23.1	38.78	37.80	-10.1	15,415	-0.07%
2022/04/21	12	39.38	18.1	38.00	37.90	-6.1	15,222	-0.04%
2022/04/20	13	40.71	9	40.23	39.90	4	15,015	0.03%
2022/04/19	23.2	39.73	23	40.06	40.50	0.2	14,598	0.00%
2022/04/18	15	38.89	48	38.86	38.85	-33	14,212	-0.23%
2022/04/15	12	40.32	3	40.15	39.65	9	14,048	0.06%
2022/04/14	14	40.40	8	40.01	40.00	6	13,629	0.04%
2022/04/13	63	40.03	92	39.92	40.45	-29	13,139	-0.22%
2022/04/12	11	38.62	17.1	38.37	38.70	-6.1	12,272	-0.05%
2022/04/11	24.1	36.67	17.1	36.95	38.00	7	11,385	0.06%
2022/04/08	14.1	34.68	3	34.45	35.45	11.1	10,481	0.11%
2022/04/07	1	33.30	1	33.80	32.50	0	10,140	0.00%
2022/04/06	1	32.90	0	0.00	33.30	1	10,095	0.01%
2022/04/01	1	33.30	5	33.10	33.30	-4	10,125	-0.04%
2022/03/31	5	33.05	0	0.00	33.00	5	10,152	0.05%
2022/03/30	7	33.15	10	33.46	33.70	-3	10,132	-0.03%
2022/03/29	0	0.00	20	33.66	33.65	-20	10,090	-0.20%
2022/03/28	0	0.00	13	33.68	34.20	-13	10,088	-0.13%
2022/03/25	13	34.63	10	34.55	34.65	3	10,128	0.03%
2022/03/24	11	34.64	0	0.00	34.60	11	10,187	0.11%
2022/03/23	2	34.00	1	33.85	34.05	1	10,131	0.01%
2022/03/22	15	34.40	0	0.00	34.10	15	10,098	0.15%
2022/03/21	0	0.00	1	34.35	33.95	-1	9,932	-0.01%
2022/03/18	1	33.00	1	33.00	32.85	0	9,686	0.00%
2022/03/17	1	32.80	0	0.00	33.00	1	9,718	0.01%
2022/03/16	4	32.58	1	32.50	32.50	3	9,755	0.03%
2022/03/15	2	33.15	5	33.00	32.80	-3	9,738	-0.03%
2022/03/14	11	33.91	3	33.85	34.00	8	9,852	0.08%
2022/03/11	3	33.77	11	33.92	33.80	-8	9,846	-0.08%
2022/03/10	10	33.12	2	33.00	33.20	8	9,659	0.08%
2022/03/09	25	33.22	11	33.36	33.50	14	9,528	0.15%
2022/03/08	7	35.31	10	34.77	32.75	-3	9,264	-0.03%
2022/03/07	24	33.74	92	33.79	34.25	-68	8,422	-0.81%
2022/03/04	160	33.82	93	34.07	33.40	67	7,996	0.84%	大買/
2022/03/03	34	33.58	0	0.00	33.35	34	7,627	0.45%
2022/03/02	24	33.58	6	33.48	33.20	18	7,568	0.24%
2022/03/01	5	34.95	7	34.56	33.35	-2	7,232	-0.03%
2022/02/25	3	32.60	9	31.88	31.80	-6	6,756	-0.09%
2022/02/24	23	31.58	75	31.42	31.05	-52	6,584	-0.79%
2022/02/23	38	31.66	0	0.00	32.35	38	6,393	0.59%
2022/02/22	34	32.11	19	31.45	31.70	15	6,021	0.25%
2022/02/21	1	31.05	3	31.37	31.40	-2	4,898	-0.04%
2022/02/10	1	29.40	0	0.00	29.60	1	5,740	0.02%
2022/02/08	1	29.25	0	0.00	29.60	1	6,130	0.02%
2022/01/26	0	0.00	1	27.45	27.40	-1	6,251	-0.02%
2022/01/24	0	27.90	0	0.00	27.90	0	6,324	0.00%
2022/01/11	0	0.00	48	28.03	27.80	-48	6,564	-0.73%
2022/01/10	3	28.40	0	0.00	28.35	3	6,558	0.05%
2022/01/07	2	28.50	0	0.00	28.50	2	6,545	0.03%
2022/01/06	2	29.10	2	29.00	28.95	0	6,566	0.00%
2022/01/04	1	29.10	0	0.00	29.20	1	6,651	0.02%
2021/12/27	0	0.00	10	30.15	30.00	-10	6,914	-0.14%
2021/12/24	1	30.50	1	30.60	30.45	0	6,956	0.00%
2021/12/21	1	31.50	3	31.20	31.50	-2	7,022	-0.03%
2021/12/20	3	31.12	0	0.00	30.90	3	6,968	0.04%
2021/12/17	4	30.25	9	30.36	30.40	-5	6,808	-0.07%
2021/12/16	5	29.65	0	0.00	29.60	5	6,768	0.07%
2021/12/15	1	29.90	0	0.00	29.85	1	6,855	0.01%
2021/12/14	6	30.00	0	0.00	29.85	6	6,881	0.09%
2021/12/13	0	0.00	5	30.65	31.00	-5	6,895	-0.07%
2021/12/10	5	30.25	0	0.00	30.25	5	6,891	0.07%
2021/12/08	15	31.90	0	0.00	31.35	15	7,451	0.20%
2021/12/02	3	30.45	3	30.58	30.55	0	7,799	0.00%
2021/11/30	1	30.15	2	30.18	30.50	-1	8,103	-0.01%
2021/11/29	4	29.45	0	0.00	30.00	4	8,241	0.05%
2021/11/26	20	30.09	41	30.58	30.00	-21	8,586	-0.24%
2021/11/25	20	30.65	11	31.28	30.55	9	9,167	0.10%
2021/11/24	31	30.22	34	30.86	30.25	-3	9,347	-0.03%
2021/11/23	0	0.00	1	30.15	29.65	-1	9,585	-0.01%
2021/11/18	1	29.65	0	0.00	29.40	1	9,985	0.01%
2021/11/17	7	29.95	3	29.75	29.75	4	10,157	0.04%
2021/11/16	0	0.00	2	29.85	29.80	-2	10,323	-0.02%
2021/11/12	11	31.03	2	31.38	31.50	9	10,625	0.08%
2021/11/10	5	30.95	1	30.75	30.75	4	10,475	0.04%
2021/11/09	36	31.24	25	31.41	31.70	11	10,575	0.10%
2021/11/08	4	31.45	1	31.75	31.75	3	10,343	0.03%
2021/11/05	2	28.85	0	0.00	28.90	2	10,300	0.02%
2021/11/04	7	29.57	5	29.20	29.35	2	10,487	0.02%
2021/11/03	0	0.00	1	29.00	29.00	-1	10,656	-0.01%
2021/10/28	2	28.45	3	28.57	28.45	-1	11,730	-0.01%
2021/10/26	0	0.00	5	29.17	28.90	-5	12,742	-0.04%
2021/10/25	5	28.90	5	29.00	29.10	0	13,660	0.00%
2021/10/22	2	28.70	1	28.45	28.50	1	14,604	0.01%
2021/10/21	4	31.38	0	0.00	31.05	4	14,967	0.03%
2021/10/20	5	29.20	0	0.00	29.15	5	15,438	0.03%
2021/10/19	0	0.00	1	30.00	29.80	-1	16,464	-0.01%
2021/10/14	0	0.00	3	28.45	29.05	-3	22,624	-0.01%
2021/10/13	0	0.00	3	28.50	28.45	-3	23,048	-0.01%
2021/10/08	0	0.00	3	30.38	29.60	-3	24,111	-0.01%
2021/10/07	0	0.00	1	30.50	30.30	-1	24,307	0.00%
2021/10/04	0	0.00	1	30.45	29.45	-1	25,171	0.00%
2021/09/30	0	0.00	0.5	33.65	33.40	-0.5	25,520	0.00%
2021/09/28	1	32.90	1	33.60	32.65	0	25,751	0.00%
2021/09/27	0	0.00	3	33.72	33.65	-3	25,971	-0.01%
2021/09/22	2	34.00	6	33.60	33.40	-4	29,056	-0.01%
2021/09/16	3	35.90	2	36.78	35.85	1	29,113	0.00%
2021/09/15	2	36.38	2	35.70	36.25	0	29,976	0.00%
2021/09/14	7	35.96	2	36.10	36.60	5	30,527	0.02%
2021/09/13	5	37.01	6	37.47	37.70	-1	30,927	0.00%
2021/09/10	0	0.00	6	36.79	35.85	-6	30,720	-0.02%
2021/09/08	5	36.25	0	0.00	34.65	5	30,970	0.02%
2021/09/07	5	35.95	1	36.40	35.50	4	31,365	0.01%
2021/09/06	4	37.18	10	36.94	36.35	-6	31,588	-0.02%
2021/09/03	9	36.73	6	36.88	36.15	3	31,652	0.01%
2021/09/02	4	36.43	2	36.50	36.35	2	31,707	0.01%
2021/09/01	9	38.16	7	38.86	37.80	2	31,736	0.01%
2021/08/31	15	38.16	19	37.79	38.00	-4	31,788	-0.01%
2021/08/30	16	36.15	11	36.61	36.00	5	31,800	0.02%
2021/08/27	4	36.26	2	35.70	35.60	2	32,781	0.01%
2021/08/26	0	0.00	1	37.85	37.85	-1	32,794	0.00%
2021/08/24	7	34.39	2	34.35	34.35	5	33,173	0.02%
2021/08/23	25	34.46	24	34.47	34.55	1	33,389	0.00%
2021/08/20	4	32.38	3	32.53	33.05	1	33,475	0.00%
2021/08/19	3	34.00	2	32.70	32.00	1	33,545	0.00%
2021/08/18	3	34.30	10	32.80	34.65	-7	33,422	-0.02%
2021/08/17	1	33.50	6	34.73	33.30	-5	33,210	-0.02%
2021/08/16	2	37.45	2	36.20	35.80	0	33,105	0.00%
2021/08/13	1	37.00	0	0.00	37.10	1	33,104	0.00%
2021/08/12	1	37.35	3	38.48	38.65	-2	33,123	-0.01%
2021/08/11	1	38.60	7	37.04	36.60	-6	33,111	-0.02%
2021/08/10	27	37.31	28	37.52	37.50	-1	32,846	0.00%
2021/08/09	5	39.62	9	39.33	38.70	-4	32,733	-0.01%
2021/08/06	2	39.85	3	38.58	38.45	-1	32,640	0.00%
2021/08/05	17	39.20	5	39.00	38.75	12	32,500	0.04%
2021/08/04	13	42.71	2	42.40	41.75	11	32,306	0.03%
2021/08/03	4	43.86	4	43.55	43.70	0	32,746	0.00%
2021/08/02	8	43.84	9	43.83	44.20	-1	33,032	0.00%
2021/07/30	6	45.18	20	45.09	43.45	-14	33,468	-0.04%
2021/07/29	21	44.54	34	44.56	44.40	-13	33,297	-0.04%
2021/07/28	21	42.85	10	42.90	42.60	11	32,504	0.03%
2021/07/27	18	42.09	8	42.96	41.00	10	31,739	0.03%
2021/07/26	5	44.21	7	44.55	43.80	-2	31,543	-0.01%
2021/07/23	36	44.08	38	44.28	44.50	-2	31,275	-0.01%
2021/07/22	21	42.40	53	44.68	41.80	-32	30,280	-0.11%
2021/07/21	74	47.69	30	48.45	44.85	44	29,275	0.15%
2021/07/20	100	45.66	87	45.87	49.00	13	27,045	0.05%
2021/07/19	0	0.00	25	44.51	44.60	-25	24,346	-0.10%
2021/07/16	12	40.71	8.3	41.32	40.55	3.7	24,443	0.02%
2021/07/15	5.3	38.83	3	39.23	39.25	2.3	23,694	0.01%
2021/07/14	16	36.78	0	0.00	35.70	16	23,756	0.07%
2021/07/13	3	39.65	0	0.00	39.65	3	23,855	0.01%
2021/07/12	1	43.50	4	42.83	44.05	-3	23,856	-0.01%
2021/07/09	24	39.83	3	39.52	40.05	21	23,532	0.09%
2021/07/08	1	39.40	4	39.94	39.90	-3	23,410	-0.01%
2021/07/07	0	0.00	3	37.00	36.45	-3	23,108	-0.01%
2021/07/06	2	37.45	51	36.42	37.90	-49	23,435	-0.21%
2021/07/05	4	39.00	16	38.98	37.30	-12	23,404	-0.05%
2021/07/02	4	37.28	3	37.20	37.50	1	23,550	0.00%
2021/07/01	41	38.56	68	38.09	37.50	-27	23,315	-0.12%
2021/06/30	92	37.34	29	37.13	37.40	63	21,264	0.30%
2021/06/29	0	0.00	1	34.00	34.00	-1	20,231	0.00%
2021/06/28	0	0.00	2	30.95	30.95	-2	20,106	-0.01%
2021/06/25	1	28.15	0	0.00	28.15	1	20,018	0.00%
2021/06/24	7	24.76	15	24.69	25.60	-8	19,874	-0.04%
2021/06/23	17	23.57	33	23.67	23.30	-16	18,929	-0.08%
2021/06/22	29	24.13	28	23.48	24.45	1	18,295	0.01%
2021/06/21	22	21.82	0	0.00	22.25	22	17,558	0.13%
2021/06/18	36	23.25	20	23.12	22.80	16	17,396	0.09%
2021/06/17	15	23.88	12	23.99	23.65	3	17,110	0.02%
2021/06/16	22	24.36	24	24.09	23.80	-2	16,744	-0.01%
2021/06/15	3	24.00	2	24.00	24.00	1	16,152	0.01%
2021/06/11	2	22.35	18	23.09	23.10	-16	15,705	-0.10%
2021/06/10	9	22.33	0	0.00	22.70	9	15,430	0.06%
2021/06/09	8	22.38	1	22.75	22.85	7	15,160	0.05%
2021/06/08	3	23.50	2	22.80	23.00	1	14,935	0.01%
2021/06/07	26	23.77	10	23.48	22.15	16	14,482	0.11%
2021/06/04	2	23.40	9	23.54	24.10	-7	13,797	-0.05%
2021/06/03	39	22.35	36	22.51	22.60	3	12,536	0.02%
2021/06/02	3	22.48	7	21.73	22.85	-4	12,092	-0.03%
2021/06/01	6	19.88	25	20.72	20.80	-19	11,434	-0.17%
2021/05/31	21	20.31	2	21.20	20.25	19	11,310	0.17%
2021/05/28	2	20.20	11	20.19	20.10	-9	10,913	-0.08%
2021/05/27	3	18.95	7	19.02	19.05	-4	10,607	-0.04%
2021/05/26	1	17.60	0	0.00	17.95	1	10,338	0.01%
2021/05/25	3	18.10	0	0.00	17.75	3	10,295	0.03%
2021/05/24	1	18.05	1	17.80	18.00	0	10,240	0.00%
2021/05/20	2	18.20	5	18.33	17.60	-3	10,175	-0.03%
2021/05/19	0	0.00	5	19.05	19.05	-5	9,961	-0.05%
2021/05/18	2	16.58	7	17.21	17.35	-5	9,722	-0.05%
2021/05/17	5	15.80	3	15.95	15.80	2	9,586	0.02%
2021/05/14	4	18.33	3	17.73	17.55	1	9,464	0.01%
2021/05/13	7	18.41	0	0.00	18.35	7	9,249	0.08%
2021/05/12	14	20.64	3	20.80	20.35	11	8,951	0.12%
2021/05/11	20	23.20	135	23.26	22.60	-115	8,661	-1.33%	大賣/鉅額交易
2021/05/10	3	22.15	28	22.13	22.25	-25	7,879	-0.32%
2021/05/07	44	19.89	45	19.29	20.25	-1	7,408	-0.01%
2021/05/06	15	19.64	39	19.80	19.90	-24	6,663	-0.36%
2021/05/04	11	17.70	10	17.35	17.50	1	5,920	0.02%
2021/05/03	10	19.70	4	20.24	19.25	6	5,689	0.11%
2021/04/29	5	18.46	12	18.92	18.80	-7	5,292	-0.13%
2021/04/28	4	18.14	2	18.10	18.30	2	4,916	0.04%
2021/04/27	10	18.10	1	18.20	18.15	9	4,848	0.19%
2021/04/26	15	18.32	0	0.00	18.40	15	4,744	0.32%
2021/04/23	4	17.68	33	17.66	17.60	-29	4,627	-0.63%
2021/04/22	23	18.64	6	19.20	18.00	17	4,518	0.38%
2021/04/21	18	17.97	10	18.40	18.20	8	3,948	0.20%
2021/04/20	16	18.29	25	18.03	18.50	-9	3,754	-0.24%
2021/04/19	20	18.70	1	18.65	18.70	19	3,496	0.54%
2021/04/16	21	17.03	12	16.78	17.00	9	3,170	0.28%
2021/04/15	30	15.70	42	15.88	15.95	-12	2,880	-0.42%
2021/04/14	15	15.94	0	0.00	15.70	15	2,821	0.53%
2021/04/13	3	15.88	18	15.70	15.70	-15	2,707	-0.55%
2021/04/12	4	15.55	4	15.83	16.10	0	2,641	0.00%
2021/04/09	7	14.89	9	14.74	14.65	-2	2,216	-0.09%
2021/04/08	7	15.21	2.1	14.92	15.10	4.9	2,143	0.23%
2021/03/31	15	13.40	0	0.00	13.40	15	1,971	0.76%
2021/03/09	50	14.20	50	13.95	13.95	0	3,823	0.00%
2021/03/08	0	0.00	0.2	13.95	13.85	-0.2	3,799	0.00%
2021/03/04	0	0.00	0	14.10	13.95	0	3,877	0.00%
2021/03/03	0	0.00	0	14.00	13.90	0	3,852	0.00%
2021/02/23	1	14.25	1	14.50	14.35	0	3,757	0.00%
2021/02/22	0.1	13.85	0	0.00	13.85	0.1	3,630	0.00%
2021/02/19	0	0.00	1	13.25	13.30	-1	3,591	-0.03%
2021/02/18	0.2	13.20	6	13.25	13.20	-5.8	3,587	-0.16%
2021/02/02	10	12.20	10	12.35	12.30	0	3,551	0.00%
2021/01/26	1	12.90	0	0.00	12.55	1	3,507	0.03%
2021/01/22	0	0.00	6	12.40	12.75	-6	3,469	-0.17%
2021/01/21	0	0.00	2	12.50	12.45	-2	3,452	-0.06%
2021/01/15	0	0.00	6	12.88	12.95	-6	3,367	-0.18%
2021/01/12	3	13.42	0	0.00	13.10	3	3,292	0.09%
2021/01/08	1	14.10	0	0.00	14.25	1	3,207	0.03%
2021/01/07	0	0.00	1	14.40	14.45	-1	3,132	-0.03%
2021/01/06	3	14.10	2	14.20	14.05	1	3,079	0.03%
2021/01/05	0	0.00	1	15.00	14.70	-1	3,008	-0.03%
2021/01/04	0	0.00	4	14.40	14.50	-4	2,906	-0.14%
2020/12/30	0	0.00	4	14.73	14.55	-4	2,822	-0.14%
2020/12/29	1	14.05	0	0.00	14.10	1	2,649	0.04%
2020/12/28	1	13.85	2	13.80	13.75	-1	2,574	-0.04%
2020/12/25	1	13.90	5	13.94	14.00	-4	2,540	-0.16%
2020/12/24	15	14.21	25	14.28	14.10	-10	2,489	-0.40%
2020/12/23	7	13.93	0	0.00	14.05	7	2,398	0.29%
2020/12/22	26	14.88	4	15.30	14.00	22	2,337	0.94%
2020/12/21	12	14.85	14	14.84	14.90	-2	2,107	-0.09%
2020/12/18	1	13.90	2	14.00	14.25	-1	1,837	-0.05%
2020/12/17	8	14.28	0	0.00	14.10	8	1,784	0.45%
2020/12/15	50	14.39	57	13.88	13.90	-7	1,535	-0.46%
2020/12/14	3	13.62	0	0.00	13.60	3	1,288	0.23%
2020/12/11	0	0.00	1	13.00	13.00	-1	1,200	-0.08%
2020/12/10	3	13.60	16	13.63	13.20	-13	1,127	-1.15%
2020/12/09	7	12.97	5	13.03	13.20	2	958	0.21%
2020/12/08	19	13.33	0	0.00	13.35	19	843	2.25%
2020/12/01	2	12.20	0	0.00	12.00	2	517	0.39%
2020/11/27	0	0.00	2	11.30	11.35	-2	384	-0.52%
2020/11/26	2	11.20	0	0.00	11.05	2	360	0.55%
2020/09/15	1	10.65	0	0.00	10.65	1	381	0.26%
2020/06/05	0.3	10.45	0	0.00	10.50	0.3	382	0.07%
2020/05/15	0.3	10.10	0	0.00	10.10	0.3	396	0.07%
2020/03/30	2	9.57	0	0.00	9.65	2	347	0.57%
2020/03/13	0	0.00	7	9.22	9.38	-7	292	-2.40%
2020/01/16	1	12.35	1	12.45	12.35	0	283	0.00%
2020/01/14	1	12.40	1	12.50	12.40	0	289	0.00%
2019/12/25	0	0.00	1	12.15	12.15	-1	323	-0.31%
2019/11/13	2	12.45	0	0.00	12.45	2	698	0.29%
2019/11/12	4	12.58	0	0.00	12.50	4	695	0.58%
2019/11/11	4	12.64	0	0.00	12.65	4	687	0.58%
2019/11/08	1	12.70	0	0.00	12.75	1	687	0.15%
2019/11/07	2	12.73	0	0.00	12.75	2	691	0.29%
2019/11/05	0	0.00	1	12.90	12.85	-1	723	-0.14%
2019/11/01	1	12.75	0	0.00	12.80	1	721	0.14%
2019/10/30	2	12.95	0	0.00	12.95	2	720	0.28%
2019/10/29	4	13.00	9	12.97	13.00	-5	720	-0.69%
2019/10/28	1	12.70	0	0.00	12.80	1	708	0.14%
2019/10/25	2	12.75	1	12.85	12.75	1	710	0.14%
2019/10/23	2	12.83	0	0.00	12.80	2	708	0.28%
2019/10/21	3	12.90	1	13.00	12.90	2	715	0.28%
2019/10/18	1	12.85	2	12.95	12.95	-1	725	-0.14%
2019/10/17	1	12.90	0	0.00	12.90	1	755	0.13%
2019/10/16	1	13.00	1	13.05	13.00	0	762	0.00%
2019/10/15	0	0.00	1	12.90	13.00	-1	775	-0.13%
2019/10/14	6	12.96	3	12.90	12.90	3	788	0.38%
2019/10/09	4	13.09	3	13.18	13.20	1	790	0.13%
2019/10/04	0	0.00	1	13.15	13.20	-1	791	-0.13%
2019/10/02	3	13.08	2	13.23	13.05	1	792	0.13%
2019/10/01	2	13.20	5	13.21	13.20	-3	792	-0.38%
2019/09/27	0	0.00	3	13.10	13.10	-3	792	-0.38%
2019/09/25	4	13.08	0	0.00	13.05	4	785	0.51%
2019/09/24	4	13.19	3	13.30	13.25	1	784	0.13%
2019/09/23	2	13.30	2	13.33	13.30	0	782	0.00%
2019/09/20	2	13.30	2	13.38	13.30	0	788	0.00%
2019/09/18	1	13.30	4	13.43	13.45	-3	782	-0.38%
2019/09/17	6	13.38	0	0.00	13.35	6	775	0.77%
2019/09/16	1	13.50	1	13.60	13.60	0	769	0.00%
2019/09/12	1	13.55	1	13.55	13.55	0	767	0.00%
2019/09/10	3	13.60	2	13.58	13.60	1	758	0.13%
2019/09/09	4	13.50	5	13.61	13.50	-1	749	-0.13%
2019/09/05	2	13.83	2	13.98	13.55	0	726	0.00%
2019/09/04	2	13.85	2	14.03	13.90	0	699	0.00%
2019/09/03	3	14.00	5	13.94	14.00	-2	655	-0.30%
2019/09/02	7	13.73	9	13.54	13.85	-2	580	-0.34%
2019/08/30	2	12.85	2	12.93	12.80	0	435	0.00%
2019/08/29	0	0.00	4	12.78	12.80	-4	428	-0.93%
2019/08/28	0	0.00	3	12.72	12.75	-3	429	-0.70%
2019/08/27	4	12.58	4	12.73	12.70	0	430	0.00%
2019/08/26	2	12.70	9	12.51	12.70	-7	428	-1.63%
2019/08/23	12	12.64	5	12.76	12.70	7	429	1.63%
2019/08/20	0	0.00	1	12.85	12.85	-1	410	-0.24%
2019/08/19	4	12.73	5	12.84	12.80	-1	414	-0.24%
2019/08/16	14	12.80	17	12.83	12.80	-3	414	-0.72%
2019/08/15	11	12.55	2	12.63	12.60	9	411	2.19%
2019/08/14	4	12.71	3	12.88	12.70	1	412	0.24%
2019/08/13	4	12.70	1	12.85	12.70	3	411	0.73%
2019/08/12	7	12.95	5	13.11	12.85	2	409	0.49%
2019/08/08	1	13.20	21	12.85	13.20	-20	403	-4.96%
2019/08/06	6	12.43	2	12.50	12.50	4	376	1.06%
2019/08/05	0	0.00	8	12.62	12.55	-8	380	-2.10%
2019/08/02	12	12.55	2	12.63	12.50	10	396	2.52%
2019/08/01	3	12.65	2	12.73	12.70	1	422	0.24%
2019/07/31	7	12.72	1	12.80	12.70	6	427	1.40%
2019/07/30	0	0.00	3	12.85	12.80	-3	425	-0.70%
2019/07/29	3	12.75	6	12.83	12.75	-3	431	-0.69%
2019/07/26	1	12.70	0	0.00	12.70	1	433	0.23%
2019/07/25	3	12.75	2	12.93	12.75	1	436	0.23%
2019/07/24	3	12.83	2	12.98	12.80	1	436	0.23%
2019/07/23	3	12.92	4	12.90	12.90	-1	434	-0.23%
2019/07/22	4	13.06	4	13.18	13.00	0	433	0.00%
2019/07/19	1	13.10	3	13.05	13.10	-2	423	-0.47%
2019/07/18	0	0.00	3	12.65	12.75	-3	393	-0.76%
2019/07/17	0	0.00	1	12.55	12.55	-1	389	-0.26%
2019/07/11	13	13.40	0	0.00	13.40	13	363	3.57%
2019/07/10	3	13.30	1	13.30	13.35	2	368	0.54%
2019/07/09	0	0.00	3	13.42	13.40	-3	369	-0.81%
2019/07/08	0	0.00	4	13.40	13.40	-4	371	-1.08%
2019/07/05	0	0.00	7.2	13.30	13.35	-7.2	372	-1.92%
2019/07/03	0	0.00	2	13.23	13.25	-2	378	-0.53%
2019/07/01	2	13.20	3	13.25	13.20	-1	390	-0.26%
2019/06/28	0	0.00	4	13.10	13.15	-4	394	-1.01%
2019/06/27	3	12.98	6	13.03	13.05	-3	398	-0.75%
2019/06/26	1	12.80	1	12.85	12.80	0	393	0.00%
2019/06/25	1	12.80	1	12.90	12.80	0	397	0.00%
2019/06/24	0	0.00	1	12.85	12.85	-1	408	-0.24%
2019/06/03	0	0.00	3	12.75	12.90	-3	581	-0.52%
2019/05/13	5	12.88	5	12.78	12.70	0	695	0.00%
2019/05/10	3	13.23	1	13.05	13.10	2	696	0.29%
2019/05/09	4	13.66	1	13.50	13.35	3	685	0.44%
2019/05/08	2	13.80	4	13.83	13.85	-2	664	-0.30%
2019/05/07	0	0.00	4	13.95	13.90	-4	659	-0.61%
2019/05/06	4	13.91	0	0.00	13.95	4	658	0.61%
2019/05/03	0	0.00	6	14.13	14.05	-6	651	-0.92%
2019/04/30	4	13.90	4	14.00	13.95	0	643	0.00%
2019/04/26	2	13.98	2	14.08	13.95	0	642	0.00%
2019/04/25	3	14.10	6	14.07	14.10	-3	636	-0.47%
2019/04/24	2	13.95	2	14.05	14.00	0	640	0.00%
2019/04/23	1	13.90	1	14.00	13.95	0	641	0.00%
2019/04/19	4	13.93	4	14.03	13.90	0	636	0.00%
2019/04/18	7	14.06	6	14.17	14.05	1	630	0.16%
2019/04/17	1	14.05	1	14.15	14.05	0	627	0.00%
2019/04/16	4	14.01	3	14.10	14.10	1	623	0.16%
2019/04/15	6	14.10	4	14.18	14.10	2	618	0.32%
2019/04/12	3	14.17	3	14.25	14.10	0	615	0.00%
2019/04/03	0	0.00	1	14.25	14.20	-1	589	-0.17%
2019/04/01	2	14.20	1	14.35	14.20	1	579	0.17%
2019/03/29	0	0.00	3	14.27	14.25	-3	574	-0.52%
2019/03/28	4	14.11	2	14.23	14.20	2	574	0.35%
2019/03/27	8	14.21	2	14.25	14.20	6	572	1.05%
2019/03/26	2	14.25	6	14.35	14.35	-4	559	-0.72%
2019/03/25	3	14.17	3	14.23	14.20	0	553	0.00%
2019/03/22	3	14.40	1	14.35	14.35	2	543	0.37%
2019/03/21	2	14.45	0	0.00	14.50	2	527	0.38%
2019/03/20	1	14.60	2	14.60	14.60	-1	513	-0.19%
2019/03/19	1	14.40	1	14.50	14.40	0	486	0.00%
2019/03/18	1	14.50	1	14.50	14.50	0	483	0.00%
2019/03/15	0	0.00	2	14.23	14.40	-2	469	-0.43%
2019/03/14	1	14.20	1	14.35	14.20	0	447	0.00%
2019/03/13	0	0.00	1	14.30	14.25	-1	451	-0.22%
2019/03/12	3	14.23	4	14.40	14.20	-1	453	-0.22%
2019/03/11	1	14.15	3	14.10	14.15	-2	447	-0.45%
2019/03/08	3	14.05	1	14.10	14.10	2	458	0.44%
2019/03/07	3	14.30	1	14.50	14.20	2	451	0.44%
2019/03/06	2	14.45	2.1	14.45	14.45	-0.1	441	-0.02%
2019/03/05	0	0.00	2	14.18	14.25	-2	420	-0.48%
2019/03/04	10	14.10	10	14.01	14.10	0	410	0.00%
2019/02/27	5	13.90	5	13.85	13.90	0	393	0.00%
2019/02/26	6	13.75	6	13.81	13.75	0	381	0.00%
2019/02/25	6	13.70	6	13.73	13.70	0	380	0.00%
2019/02/22	3	13.55	3	13.57	13.60	0	365	0.00%
2019/02/15	0	0.00	2	13.25	13.20	-2	375	-0.53%
2019/02/12	0	0.00	2	13.15	13.25	-2	440	-0.45%
2019/01/17	1	12.75	1	12.75	12.75	0	480	0.00%
2018/11/30	1	13.10	1	13.20	13.10	0	642	0.00%
2018/11/02	0	0.00	1	12.15	12.05	-1	677	-0.15%
2018/10/26	1	11.70	0	0.00	11.65	1	666	0.15%
2018/09/25	0	0.00	1	15.05	15.05	-1	645	-0.16%
2018/09/20	8	15.01	1	15.15	14.65	7	638	1.10%
2018/09/12	0	0.00	14	14.20	14.20	-14	627	-2.23%
2018/09/11	2	14.30	0	0.00	14.25	2	641	0.31%
2018/09/07	5	14.25	2	14.30	14.30	3	640	0.47%
2018/09/06	13	14.39	1	14.50	14.35	12	646	1.85%
2018/09/05	0	0.00	1	14.55	14.50	-1	665	-0.15%
2018/09/04	0	0.00	10	14.58	14.60	-10	675	-1.48%
2018/09/03	24	14.60	0	0.00	14.50	24	689	3.48%
2018/08/31	6	14.72	5	14.77	14.80	1	684	0.15%
2018/08/30	5	14.76	1	14.90	14.75	4	695	0.58%
2018/08/29	3	14.85	3	14.90	14.85	0	708	0.00%
2018/08/28	3	14.90	1	15.05	14.80	2	727	0.27%
2018/08/27	2	14.98	2	15.10	14.95	0	760	0.00%
2018/08/24	4	14.96	0	0.00	15.00	4	776	0.52%
2018/08/23	3	15.07	9.5	15.01	15.10	-6.5	782	-0.83%
2018/08/22	4	14.84	4	14.90	14.85	0	776	0.00%
2018/08/21	2	14.85	5	14.88	14.85	-3	792	-0.38%
2018/08/20	3	14.75	5	14.81	14.75	-2	800	-0.25%
2018/08/17	11	14.75	7	14.86	14.70	4	803	0.50%
2018/08/16	10	14.82	4	14.85	14.80	6	802	0.75%
2018/08/15	11	14.65	20	14.83	15.00	-9	791	-1.14%
2018/08/14	0	0.00	11	14.66	14.80	-11	767	-1.43%
2018/08/13	7	14.64	7	14.80	14.45	0	775	0.00%
2018/08/10	6	14.75	9	14.84	14.75	-3	783	-0.38%
2018/08/09	0	0.00	4	14.48	14.55	-4	761	-0.53%
2018/08/08	4	14.40	4	14.46	14.40	0	766	0.00%
2018/08/07	2	14.25	4	14.41	14.45	-2	781	-0.26%
2018/08/06	0	0.00	1	14.30	14.30	-1	788	-0.13%
2018/08/03	2	14.15	2	14.20	14.15	0	795	0.00%
2018/08/02	2	14.25	2	14.40	14.15	0	806	0.00%
2018/07/26	1	14.20	1	14.35	14.35	0	812	0.00%
2018/07/25	4	14.20	4	14.33	14.25	0	819	0.00%
2018/07/24	4	14.18	3	14.25	14.20	1	824	0.12%
2018/07/23	6	14.20	6	14.31	14.20	0	841	0.00%
2018/07/20	5	14.39	6	14.48	14.30	-1	860	-0.12%
2018/07/19	0	0.00	2	15.73	15.60	-2	850	-0.24%
2018/07/18	0	0.00	2	15.65	15.55	-2	881	-0.23%
2018/07/16	2	15.40	0.4	15.35	15.40	1.6	1,028	0.15%
2018/07/13	0	0.00	1	15.30	15.25	-1	1,125	-0.09%
2018/07/12	0	0.00	1	15.25	15.20	-1	1,127	-0.09%
2018/07/10	1	15.15	0	0.00	15.20	1	1,129	0.09%
2018/07/09	0	0.00	1	15.30	15.30	-1	1,133	-0.09%
2018/07/03	2	15.45	0	0.00	15.40	2	1,181	0.17%
2018/07/02	6	15.67	5	15.85	15.65	1	1,189	0.08%
2018/06/29	4	15.75	4	15.75	15.75	0	1,253	0.00%
2018/06/28	4	15.58	6	15.65	15.60	-2	1,259	-0.16%
2018/06/27	3	15.55	3	15.70	15.45	0	1,264	0.00%
2018/06/26	6	15.73	0	0.00	15.60	6	1,263	0.47%
2018/06/25	3	15.85	0	0.00	15.85	3	1,248	0.24%
2018/06/22	3	15.95	3	15.95	15.95	0	1,277	0.00%
2018/06/21	0	0.00	5	15.97	15.95	-5	1,300	-0.38%
2018/06/20	6	15.89	1	15.90	15.85	5	1,323	0.38%
2018/06/19	6	16.08	4	16.24	16.05	2	1,315	0.15%
2018/06/15	2	16.08	2	16.15	16.15	0	1,319	0.00%
2018/06/14	6	16.19	4	16.31	16.15	2	1,322	0.15%
2018/06/13	2	16.25	5	16.35	16.25	-3	1,318	-0.23%
2018/06/12	1	16.05	1	16.15	16.15	0	1,309	0.00%
2018/06/11	2	16.10	2	16.25	16.10	0	1,307	0.00%
2018/06/08	4	16.15	4	16.20	16.15	0	1,298	0.00%
2018/06/07	6	16.26	2	16.43	16.25	4	1,295	0.31%
2018/06/06	7	16.44	7	16.55	16.40	0	1,310	0.00%
2018/06/05	8	16.27	7	16.39	16.30	1	1,305	0.08%
2018/06/04	1	16.35	7	16.31	16.35	-6	1,295	-0.46%
2018/06/01	1	16.05	4	16.06	16.05	-3	1,266	-0.24%
2018/05/30	10	15.70	10	15.65	15.70	0	1,307	0.00%
2018/05/25	7	16.04	4	16.26	16.00	3	1,521	0.20%
2018/05/24	1	16.05	2	16.15	16.10	-1	1,531	-0.07%
2018/05/23	2	16.15	0	0.00	16.15	2	1,570	0.13%
2018/05/22	4	16.35	0	0.00	16.30	4	1,582	0.25%
2018/05/21	0	0.00	3	16.45	16.45	-3	1,590	-0.19%
2018/05/18	0	0.00	1	16.20	16.15	-1	1,576	-0.06%
2018/05/15	5	15.95	5	15.75	15.75	0	1,606	0.00%
2018/05/09	0	0.00	5	15.80	15.95	-5	1,687	-0.30%
2018/05/03	3	16.15	0	0.00	16.05	3	1,839	0.16%
2018/04/30	0	0.00	5	16.28	16.20	-5	1,919	-0.26%
2018/04/26	8	16.14	2	16.33	16.00	6	1,923	0.31%
2018/04/25	4	16.18	10	16.33	16.35	-6	1,909	-0.31%
2018/04/24	13	16.64	5	16.35	16.35	8	1,903	0.42%
2018/04/23	14	16.96	11	17.04	17.10	3	1,858	0.16%
2018/04/20	11	16.56	4	16.60	16.55	7	1,751	0.40%
2018/04/19	1	16.35	1	16.50	16.35	0	1,749	0.00%
2018/04/18	1	15.60	1	15.80	15.60	0	1,677	0.00%
2018/04/11	0	0.00	0.1	16.00	16.10	-0.1	2,007	0.00%
2018/03/31	13	16.06	13	16.06	16.15	0	1,986	0.00%
2018/03/06	5	16.60	5	16.37	16.35	0	1,961	0.00%
2018/03/01	1	17.45	0	0.00	17.60	1	1,879	0.05%
2018/01/31	6	16.75	6	16.85	16.85	0	1,739	0.00%
2018/01/30	5	16.95	5	16.65	16.55	0	1,747	0.00%
2018/01/29	5	17.00	5	16.90	16.90	0	1,771	0.00%
2018/01/25	1	16.90	5	16.62	16.65	-4	2,419	-0.17%
2018/01/24	0	0.00	2	16.00	16.15	-2	2,448	-0.08%
2018/01/19	0	0.00	4	16.05	16.05	-4	2,459	-0.16%
2018/01/17	0.5	16.25	0	0.00	16.25	0.5	2,518	0.02%
2018/01/12	0	0.00	3	16.60	16.60	-3	2,506	-0.12%
2018/01/11	3	16.90	1	17.00	16.85	2	2,488	0.08%
2018/01/10	0	0.00	2	16.45	16.40	-2	2,340	-0.09%
2018/01/09	2	16.65	0	0.00	16.30	2	2,340	0.09%
2018/01/08	2	16.45	0	0.00	16.45	2	2,426	0.08%
2018/01/05	2	16.35	3	16.27	16.30	-1	2,389	-0.04%
2018/01/03	0	0.00	5	16.11	16.10	-5	2,320	-0.22%
2018/01/02	2	16.20	0	0.00	16.20	2	2,311	0.09%