鼎元 (2426)-群益金鼎-古亭券商分點個股進出

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
23.70
漲跌
▼0.75
漲幅
-3.07%
成交量
5,878張
產業
上市光電類股
364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－群益金鼎-古亭券商分點個股進出

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-古亭券商分點個股進出
群益金鼎-古亭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
2024/09/20	2	24.30	0	0.00	23.70	2	3,283	0.06%
2024/09/19	11	24.20	6	24.13	24.45	5	3,197	0.16%
2024/09/18	0.1	24.40	4	24.20	24.20	-4	3,071	-0.13%
2024/09/16	30	23.92	28	24.09	24.00	2	2,713	0.07%
2024/09/13	2	22.33	0	0.00	22.25	2	2,508	0.08%
2024/09/12	0	0.00	12	21.38	21.75	-12	2,453	-0.49%
2024/09/11	0	0.00	12	20.99	20.90	-12	2,410	-0.50%
2024/09/10	4	22.01	13	22.41	21.15	-9	2,396	-0.37%
2024/09/09	1	22.60	0	0.00	23.00	1	2,257	0.04%
2024/09/06	12	21.90	6	21.87	22.40	6	2,239	0.27%
2024/09/05	5	21.25	7	21.51	21.30	-2	2,137	-0.09%
2024/09/04	10	20.87	9	21.01	20.80	1	2,095	0.05%
2024/09/03	6	22.58	0	0.00	22.20	6	2,023	0.30%
2024/09/02	3	22.75	2	22.98	22.45	1	1,972	0.05%
2024/08/30	22	23.07	10	22.60	22.65	12	1,824	0.66%
2024/08/29	20	22.42	19	22.21	22.40	1	1,559	0.07%
2024/08/28	6	20.53	2	20.40	21.10	4	1,088	0.37%
2024/08/15	2	19.20	5	19.15	19.20	-3	1,000	-0.30%
2024/08/14	3	18.90	0	0.00	18.85	3	1,016	0.30%
2024/08/08	0	17.55	0	0.00	17.40	0	1,007	0.00%
2024/08/05	0	16.90	0	0.00	16.90	0	992	0.00%
2024/07/29	0	18.90	0	0.00	18.45	0	944	0.00%
2024/07/23	3	20.27	3	20.00	19.55	0	920	0.00%
2024/07/12	0	0.00	5	19.40	19.40	-5	815	-0.61%
2024/07/10	2	19.80	0	0.00	19.70	2	817	0.24%
2024/07/09	0.1	19.30	0	0.00	19.40	0.1	807	0.01%
2024/06/28	0	0.00	0.7	19.50	19.50	-0.7	748	-0.10%
2024/06/21	0	0.00	1	19.50	19.40	-1	716	-0.14%
2024/06/18	1	19.25	0	0.00	19.20	1	643	0.16%
2024/05/24	0.6	17.90	0	0.00	17.90	0.6	524	0.11%
2024/05/16	0	0.00	2	17.45	17.60	-2	595	-0.34%
2024/05/13	2	17.25	0	0.00	17.25	2	628	0.32%
2024/05/09	0	0.00	2	17.65	17.50	-2	624	-0.32%
2024/05/06	2	17.45	2	17.65	17.50	0	634	0.00%
2024/04/26	0	0.00	10	17.40	17.40	-10	662	-1.51%
2024/04/16	2	17.50	0	0.00	17.15	2	799	0.25%
2024/03/25	0	18.15	0	0.00	18.25	0	766	0.00%
2024/03/20	0	0.00	2	17.80	17.80	-2	767	-0.26%
2024/03/13	0	0.00	1	18.15	18.10	-1	776	-0.13%
2024/03/12	0	18.50	0	0.00	18.45	0	761	0.00%
2024/03/11	0	18.40	0	0.00	18.40	0	756	0.00%
2024/03/08	0	18.60	0	18.30	18.40	0	750	-0.01%
2024/02/23	0	19.98	0	0.00	19.85	0	703	0.00%
2024/02/21	1	19.80	2	20.05	19.85	-1	680	-0.15%
2024/02/19	10	20.17	10	19.65	20.15	0	659	0.00%
2024/02/16	2	19.45	0	0.00	19.45	2	623	0.32%
2024/02/05	0.1	18.65	0	0.00	18.60	0.1	585	0.02%
2024/01/24	0	0.00	37	18.94	18.90	-37	577	-6.41%
2024/01/23	0	0.00	8	18.90	18.95	-8	578	-1.38%
2024/01/22	0	0.00	5	18.80	18.75	-5	573	-0.87%
2024/01/16	0	0.00	1.3	18.89	18.90	-1.3	596	-0.22%
2024/01/12	10	19.10	0	0.00	18.75	10	576	1.73%
2024/01/11	40	19.03	0	0.00	19.00	40	553	7.22%
2023/12/14	0	0.00	1	19.40	19.15	-1	650	-0.15%
2023/12/06	0.8	18.90	0	0.00	18.95	0.8	697	0.12%
2023/11/29	0	0.00	1	18.85	18.85	-1	694	-0.14%
2023/11/28	0	0.00	2	19.00	18.95	-2	697	-0.29%
2023/11/27	0	0.00	1	19.00	18.80	-1	697	-0.14%
2023/11/24	0	0.00	0.3	18.90	19.00	-0.3	697	-0.05%
2023/11/15	1	18.30	0	0.00	18.35	1	660	0.15%
2023/11/13	0	0.00	1	18.00	18.00	-1	659	-0.15%
2023/11/09	0	0.00	1	17.90	18.00	-1	662	-0.15%
2023/10/24	5	18.90	4	19.15	18.95	1	1,133	0.09%
2023/10/13	4	18.88	10	18.62	18.80	-6	1,128	-0.53%
2023/10/11	2	17.60	0	0.00	17.45	2	1,034	0.19%
2023/09/14	0	0.00	8	18.03	18.25	-8	1,079	-0.74%
2023/09/13	2	17.60	0	0.00	17.60	2	1,019	0.20%
2023/09/04	0	0.00	0	18.20	18.25	0	1,033	0.00%
2023/08/31	0	0.00	1	17.95	18.05	-1	1,041	-0.10%
2023/08/24	0	0.00	0.2	17.40	17.50	-0.2	1,081	-0.02%
2023/08/15	0	0.00	7	17.85	17.80	-7	1,079	-0.65%
2023/08/14	1	17.75	2	17.68	17.60	-1	1,078	-0.09%
2023/08/04	0	0.00	10	19.12	19.25	-10	1,021	-0.98%
2023/08/02	0	0.00	1	19.65	19.70	-1	998	-0.10%
2023/08/01	11	20.82	1	19.90	20.10	10	965	1.04%
2023/07/31	10	21.20	1	21.15	21.60	9	862	1.04%
2023/07/24	0	0.00	1	18.75	18.65	-1	599	-0.17%
2023/07/21	1	19.45	0	0.00	19.15	1	597	0.17%
2023/07/17	0	0.00	1	19.25	19.15	-1	605	-0.17%
2023/07/10	1	19.20	0	0.00	19.20	1	622	0.16%
2023/07/06	0	0.00	3	18.95	18.95	-3	624	-0.48%
2023/07/03	2	18.40	0	0.00	18.40	2	637	0.31%
2023/06/27	3	18.45	0	0.00	18.25	3	779	0.38%
2023/06/21	1	19.15	2	18.85	18.80	-1	789	-0.13%
2023/06/19	2	18.50	0	0.00	18.50	2	779	0.26%
2023/06/12	0	0.00	3	18.58	18.60	-3	777	-0.39%
2023/06/05	1	19.05	0	0.00	19.00	1	783	0.13%
2023/06/02	2	18.90	0	0.00	18.85	2	783	0.26%
2023/05/29	0	0.00	1	18.40	18.25	-1	768	-0.13%
2023/05/26	1	18.10	0	0.00	18.10	1	763	0.13%
2023/05/23	0	0.00	5	18.36	18.30	-5	788	-0.63%
2023/05/10	1	18.10	0	0.00	18.10	1	776	0.13%
2023/05/03	0	0.00	5	18.36	18.25	-5	772	-0.65%
2023/04/26	4	17.95	0	0.00	18.05	4	763	0.52%
2023/04/25	1	18.15	0	0.00	17.95	1	756	0.13%
2023/04/17	0	0.00	1	19.35	19.35	-1	684	-0.15%
2023/04/11	0	0.00	5	19.20	19.20	-5	621	-0.80%
2023/03/30	0	0.00	2	19.05	18.95	-2	536	-0.37%
2023/03/28	0	18.40	0	0.00	18.25	0	405	0.00%
2023/03/27	1	18.70	0	0.00	18.55	1	399	0.25%
2023/03/24	0	0.00	1	18.45	18.45	-1	391	-0.26%
2023/03/22	4	18.30	0	0.00	18.25	4	377	1.06%
2023/03/17	0	0.00	4.4	17.89	17.90	-4.4	363	-1.21%
2023/03/09	1	18.25	0	0.00	18.25	1	355	0.28%
2023/03/06	0	0.00	2	18.55	18.50	-2	341	-0.59%
2023/03/03	1	18.15	0	0.00	18.15	1	328	0.30%
2023/02/24	0	17.75	0	0.00	17.85	0	319	0.00%
2023/02/17	0	0.00	1	17.70	17.80	-1	307	-0.33%
2023/02/10	1	17.55	0	0.00	17.25	1	328	0.30%
2023/02/08	0	0.00	1	17.75	17.65	-1	334	-0.30%
2023/02/06	1	17.60	0	0.00	17.45	1	338	0.30%
2023/02/02	0	0.00	1.3	17.80	17.95	-1.3	334	-0.39%
2023/01/30	0	0.00	1	16.90	16.90	-1	359	-0.28%
2023/01/13	1	16.70	0	0.00	16.85	1	362	0.28%
2022/12/19	0	0.00	2	17.25	17.25	-2	454	-0.44%
2022/12/16	1	17.60	0	0.00	17.50	1	458	0.22%
2022/11/22	0	0.00	10	17.43	17.40	-10	518	-1.93%
2022/10/14	0	0.00	1	15.75	15.85	-1	752	-0.13%
2022/09/27	0	0.00	0.1	15.70	15.95	-0.1	764	-0.01%
2022/09/15	1	18.25	1	18.45	18.20	0	818	0.00%
2022/09/13	2	18.00	0	0.00	18.00	2	831	0.24%
2022/09/12	1	18.30	1	18.75	18.05	0	844	0.00%
2022/09/05	1	17.75	0.2	17.80	17.80	0.8	827	0.10%
2022/08/31	0	0.00	1	18.75	18.75	-1	824	-0.12%
2022/08/18	1	18.65	0	0.00	18.90	1	826	0.12%
2022/08/08	0	0.00	1	19.85	19.45	-1	729	-0.14%
2022/08/05	0	0.00	0	19.80	19.80	0	651	-0.01%
2022/07/25	2	19.45	0	0.00	19.40	2	615	0.33%
2022/07/21	0	0.00	2	19.40	19.50	-2	642	-0.31%
2022/07/13	1	18.50	0	0.00	18.45	1	674	0.15%
2022/07/04	0	0.00	0	17.95	17.65	0	747	0.00%
2022/06/09	0	0.00	10	22.30	22.30	-10	861	-1.16%
2022/06/08	0	0.00	0	22.50	22.40	0	868	0.00%
2022/06/01	1	22.80	0	0.00	22.75	1	986	0.10%
2022/05/25	0	0.00	1	21.95	22.00	-1	1,140	-0.09%
2022/05/17	1	21.40	0	0.00	21.60	1	1,448	0.07%
2022/04/15	0.1	23.00	0.1	22.95	22.85	0.1	5,316	0.00%
2022/04/12	0.1	24.05	0	0.00	23.55	0.1	5,416	0.00%
2022/04/11	1.1	24.31	0	0.00	24.05	1.1	5,438	0.02%
2022/04/06	0	0.00	3	25.60	25.60	-3	5,496	-0.05%
2022/04/01	0	0.00	4	25.80	25.90	-4	5,572	-0.07%
2022/03/31	0	0.00	52	26.30	26.20	-52	5,708	-0.91%
2022/03/30	1	26.50	0	0.00	26.70	1	6,075	0.02%
2022/03/29	0	26.75	1	26.90	26.50	-1	6,485	-0.02%
2022/03/25	0	0.00	1	26.30	26.30	-1	6,526	-0.02%
2022/03/23	1	26.60	1	26.90	26.70	0	6,589	0.00%
2022/03/21	0	0.00	1	26.60	26.60	-1	6,675	-0.01%
2022/03/15	0	0.00	2	25.25	25.05	-2	7,128	-0.03%
2022/03/14	0	0.00	0	25.30	25.35	0	7,443	0.00%
2022/03/10	0	0.00	0	25.40	25.35	0	9,183	0.00%
2022/03/09	1	24.85	0	0.00	24.85	1	9,413	0.01%
2022/03/08	0	0.00	2	25.20	24.10	-2	9,496	-0.02%
2022/03/04	0.1	26.25	30	26.32	26.30	-29.9	9,613	-0.31%
2022/03/03	1	26.65	1	26.90	26.60	0	9,697	0.00%
2022/03/01	0.1	26.50	0	0.00	26.60	0.1	9,921	0.00%
2022/02/25	1	26.00	1	26.20	26.15	0	10,054	0.00%
2022/02/24	3	26.75	2	26.55	26.40	1	10,479	0.01%
2022/02/23	2	27.20	2	27.33	27.45	0	10,726	0.00%
2022/02/22	1	26.60	0	0.00	26.65	1	11,358	0.01%
2022/02/21	0	0.00	2	27.10	27.20	-2	11,578	-0.02%
2022/02/18	2	27.23	0	0.00	27.35	2	11,849	0.02%
2022/02/16	2	28.28	1	28.10	28.05	1	11,889	0.01%
2022/02/15	5	28.46	5	28.31	28.05	0	11,860	0.00%
2022/02/14	2	28.75	1	29.05	28.75	1	11,801	0.01%
2022/02/11	2	30.15	2	30.07	29.15	0	11,726	0.00%
2022/02/10	0	0.00	5	29.06	29.05	-5	11,467	-0.04%
2022/02/09	6.1	28.94	10	28.58	29.30	-3.9	11,339	-0.03%
2022/02/08	0	0.00	1	27.00	27.60	-1	11,185	-0.01%
2022/02/07	0.1	26.85	0	0.00	26.85	0.1	11,200	0.00%
2022/01/26	5	26.04	2	26.15	25.90	3	11,229	0.03%
2022/01/25	1	26.60	5	27.20	26.15	-4	11,375	-0.04%
2022/01/24	0	27.40	2	27.15	27.15	-2	11,755	-0.02%
2022/01/21	8	28.38	0	0.00	28.15	8	11,747	0.07%
2022/01/20	13	29.85	13	29.90	29.80	0	11,604	0.00%
2022/01/19	1	29.80	32	29.73	29.50	-31	11,469	-0.27%
2022/01/18	35	29.54	2	29.63	29.00	33	11,614	0.28%
2022/01/17	12	29.22	60	29.64	29.80	-48	11,613	-0.41%
2022/01/14	0	0.00	8	28.76	29.30	-8	11,349	-0.07%
2022/01/13	19	29.03	11	29.46	28.80	8	11,118	0.07%
2022/01/12	8.1	29.02	13	29.04	29.40	-4.9	10,793	-0.05%
2022/01/11	26	28.12	2	27.90	28.00	24	10,303	0.23%
2022/01/10	13	27.57	2	27.43	27.55	11	10,022	0.11%
2022/01/07	0	0.00	1	27.70	26.70	-1	9,973	-0.01%
2022/01/04	30	28.05	0	0.00	28.05	30	9,874	0.30%
2021/12/30	1	28.45	0	0.00	28.35	1	9,832	0.01%
2021/12/28	23	28.57	0	0.00	28.60	23	9,793	0.23%
2021/12/27	16	29.05	0	0.00	29.05	16	9,747	0.16%
2021/12/24	0	0.00	51	29.49	29.70	-51	9,637	-0.53%
2021/12/23	4	29.39	3	29.28	29.00	1	9,274	0.01%
2021/12/22	42	28.15	5	28.20	28.00	37	8,888	0.42%
2021/12/21	0	0.00	6	28.09	28.15	-6	8,859	-0.07%
2021/12/20	2	27.80	1	27.70	27.65	1	8,833	0.01%
2021/12/17	1	28.20	0	0.00	27.85	1	8,817	0.01%
2021/12/16	0	0.00	1	28.30	28.35	-1	8,766	-0.01%
2021/12/15	1	27.90	37	27.93	27.90	-36	8,714	-0.41%
2021/12/14	4	28.30	2	27.85	27.85	2	8,675	0.02%
2021/12/13	34	29.29	3	28.73	28.95	31	8,582	0.36%
2021/12/08	3	28.93	2	28.70	28.50	1	8,188	0.01%
2021/12/07	46	30.59	24	31.32	28.80	22	7,864	0.28%
2021/12/06	20	30.05	11	31.36	31.90	9	6,609	0.14%
2021/12/03	32	28.89	10.2	29.11	29.00	21.8	6,148	0.35%
2021/12/01	5	28.65	15	28.58	28.65	-10	5,864	-0.17%
2021/11/30	3	28.13	1	27.95	27.80	2	5,791	0.03%
2021/11/29	2	26.85	0	0.00	27.00	2	5,730	0.03%
2021/11/26	2	26.55	1	27.15	26.55	1	5,759	0.02%
2021/11/25	4	28.85	4	28.25	28.50	0	5,614	0.00%
2021/11/24	8	28.39	0	0.00	28.95	8	5,525	0.14%
2021/11/23	11	29.31	12	29.33	28.20	-1	5,386	-0.02%
2021/11/22	15	28.83	29	28.48	28.10	-14	4,921	-0.28%
2021/11/19	31	28.83	28	28.94	28.90	3	4,740	0.06%
2021/11/18	40	27.78	24	27.84	27.50	16	4,093	0.39%
2021/11/17	23	27.89	8	27.96	27.55	15	3,850	0.39%
2021/11/16	0	0.00	2	26.70	26.95	-2	3,583	-0.06%
2021/11/15	0	0.00	1	27.15	27.10	-1	3,562	-0.03%
2021/11/10	2	26.15	5	26.00	26.15	-3	3,775	-0.08%
2021/11/08	2	25.30	0	0.00	25.80	2	4,031	0.05%
2021/11/05	5	25.28	7	25.47	25.40	-2	4,099	-0.05%
2021/11/04	2	26.43	0	0.00	26.00	2	4,147	0.05%
2021/11/03	2	26.20	2	25.90	25.90	0	4,142	0.00%
2021/11/02	5	26.74	6	27.26	26.45	-1	4,150	-0.02%
2021/11/01	29	27.18	32	28.53	28.65	-3	3,976	-0.08%
2021/10/29	5	26.65	0	0.00	26.20	5	3,590	0.14%
2021/10/28	0	0.00	2	26.15	26.20	-2	3,631	-0.06%
2021/10/27	2	26.20	8	26.31	26.40	-6	3,619	-0.17%
2021/10/26	24	25.78	14	26.00	25.60	10	3,550	0.28%
2021/10/25	0	0.00	2.2	24.36	25.40	-2.2	3,268	-0.07%
2021/10/19	0	0.00	0.1	22.50	22.65	-0.1	5,172	0.00%
2021/10/15	0	0.00	10	21.95	21.95	-10	5,311	-0.19%
2021/10/14	0	0.00	1	21.15	21.15	-1	5,366	-0.02%
2021/10/13	1	21.05	1	20.95	20.95	0	5,430	0.00%
2021/10/12	11	21.83	0	0.00	21.60	11	5,571	0.20%
2021/10/07	0	0.00	1	22.15	22.05	-1	5,838	-0.02%
2021/10/01	0	0.00	1	21.60	21.60	-1	6,247	-0.02%
2021/09/29	2	22.65	0	0.00	22.65	2	6,305	0.03%
2021/09/24	0	0.00	1	23.20	23.30	-1	6,444	-0.02%
2021/09/14	1	23.75	0	0.00	23.60	1	6,554	0.02%
2021/09/08	0	0.00	1	23.40	23.40	-1	6,659	-0.02%
2021/09/06	3	24.50	2	25.00	24.15	1	6,661	0.02%
2021/09/03	0	0.00	10	24.92	24.90	-10	6,646	-0.15%
2021/09/02	1	25.20	6	25.14	24.80	-5	6,647	-0.08%
2021/09/01	2	25.55	1	25.55	25.55	1	6,695	0.01%
2021/08/30	0	0.00	1	24.50	24.20	-1	6,625	-0.02%
2021/08/27	1	23.85	1	24.20	23.85	0	6,645	0.00%
2021/08/25	8	24.39	0	0.00	24.10	8	6,763	0.12%
2021/08/20	6	22.85	1	22.90	22.55	5	7,072	0.07%
2021/08/19	3	23.27	2	23.13	22.90	1	7,061	0.01%
2021/08/18	1	24.10	0	0.00	24.30	1	7,053	0.01%
2021/08/17	2	24.35	1	24.00	23.65	1	7,027	0.01%
2021/08/16	5	24.88	5	24.78	25.00	0	6,964	0.00%
2021/08/13	5	24.69	3	24.78	24.20	2	6,819	0.03%
2021/08/11	3	24.20	2	24.45	24.10	1	6,638	0.02%
2021/08/10	1	25.75	0	0.00	25.25	1	6,620	0.02%
2021/08/09	1	26.25	0	0.00	26.20	1	6,637	0.02%
2021/08/06	1	27.40	14	26.85	26.75	-13	6,667	-0.19%
2021/08/05	2	27.55	6	27.47	27.65	-4	6,726	-0.06%
2021/08/04	4	27.69	1	27.65	27.60	3	6,850	0.04%
2021/08/03	3	27.75	12	27.72	27.60	-9	6,884	-0.13%
2021/08/02	1	26.85	1	26.80	26.85	0	6,823	0.00%
2021/07/30	19	26.88	8	26.20	26.00	11	6,951	0.16%
2021/07/29	8	26.63	0	0.00	26.75	8	6,891	0.12%
2021/07/28	1	26.80	6	26.89	26.75	-5	6,839	-0.07%
2021/07/27	47	29.20	29	28.54	28.00	18	6,789	0.27%
2021/07/26	59	29.46	49	29.41	30.70	10	6,416	0.16%
2021/07/23	19	27.95	42.1	28.39	28.45	-23.1	5,689	-0.41%
2021/07/22	2	25.35	14	25.52	25.90	-12	5,299	-0.23%
2021/07/21	12	24.95	1	24.55	24.55	11	5,350	0.21%
2021/07/20	1	25.90	0	0.00	25.40	1	5,471	0.02%
2021/07/19	2	26.53	0	0.00	26.55	2	5,504	0.04%
2021/07/16	4	27.40	2	27.65	27.25	2	5,701	0.04%
2021/07/14	0	0.00	3	27.50	27.40	-3	5,970	-0.05%
2021/07/13	14.2	27.21	4	26.83	26.30	10.2	5,905	0.17%
2021/07/12	2	27.20	3	27.72	28.00	-1	5,795	-0.02%
2021/07/07	1	26.15	0	0.00	26.10	1	6,010	0.02%
2021/07/06	1	26.35	0	0.00	26.35	1	6,198	0.02%
2021/07/05	2	26.68	0	0.00	27.00	2	6,531	0.03%
2021/07/01	0	0.00	1	25.40	25.00	-1	6,703	-0.01%
2021/06/30	2	25.20	0	0.00	25.25	2	7,014	0.03%
2021/06/29	4	25.50	0	0.00	25.05	4	7,346	0.05%
2021/06/28	0	0.00	2	25.35	25.90	-2	7,399	-0.03%
2021/06/25	5	25.51	0	0.00	25.30	5	7,480	0.07%
2021/06/24	1	25.50	0	0.00	25.45	1	7,570	0.01%
2021/06/23	1	25.30	0	0.00	25.35	1	7,659	0.01%
2021/06/16	1	25.70	0	0.00	25.50	1	9,383	0.01%
2021/06/15	3	26.35	0	0.00	26.30	3	9,621	0.03%
2021/06/07	0	0.00	1	25.40	26.10	-1	11,699	-0.01%
2021/06/03	1	27.30	0	0.00	27.30	1	12,070	0.01%
2021/06/02	0	0.00	0.3	26.30	26.35	-0.3	12,373	0.00%
2021/06/01	0	0.00	2	27.10	27.10	-2	12,561	-0.02%
2021/05/31	19	27.69	16	27.73	27.35	3	12,728	0.02%
2021/05/27	0	0.00	0.5	25.40	25.50	-0.5	13,016	0.00%
2021/05/26	0	0.00	1	25.50	25.55	-1	13,702	-0.01%
2021/05/25	0	0.00	2	25.10	24.95	-2	13,883	-0.01%
2021/05/14	0	0.00	5	23.40	22.05	-5	15,400	-0.03%
2021/05/13	0	0.00	2	22.50	22.50	-2	15,377	-0.01%
2021/05/12	5	22.35	3	22.35	22.45	2	15,348	0.01%
2021/05/11	0	0.00	3	24.85	24.80	-3	15,366	-0.02%
2021/05/10	1	27.55	3	27.80	27.50	-2	15,325	-0.01%
2021/05/07	10	27.94	11	27.96	28.00	-1	15,364	-0.01%
2021/05/06	0	0.00	4	26.40	26.10	-4	15,273	-0.03%
2021/05/05	2	26.50	0	0.00	26.00	2	15,289	0.01%
2021/05/04	2	26.93	0	0.00	26.50	2	15,303	0.01%
2021/04/29	3	29.57	2	30.60	29.15	1	15,280	0.01%
2021/04/28	1	29.60	6	30.02	30.05	-5	15,288	-0.03%
2021/04/27	1	29.65	10	29.91	29.40	-9	16,413	-0.05%
2021/04/26	1	29.65	3	29.63	29.50	-2	16,989	-0.01%
2021/04/23	2	28.53	1	28.65	29.25	1	16,878	0.01%
2021/04/22	21	28.99	10	29.10	28.20	11	16,846	0.07%
2021/04/21	22	30.37	29	30.21	30.00	-7	16,624	-0.04%
2021/04/20	1	29.00	3	29.32	29.45	-2	16,226	-0.01%
2021/04/19	5	28.44	0	0.00	28.85	5	16,178	0.03%
2021/04/16	4	28.81	1.1	29.07	28.85	2.9	16,094	0.02%
2021/04/15	0	0.00	5	29.20	29.15	-5	16,057	-0.03%
2021/04/14	10	28.27	1	28.60	28.70	9	15,948	0.06%
2021/04/13	1	28.70	1	28.15	28.15	0	15,915	0.00%
2021/04/12	8	29.92	32	29.92	29.45	-24	15,873	-0.15%
2021/04/09	6	30.66	28	31.97	30.60	-22	16,140	-0.14%
2021/04/08	14.2	30.25	20	30.38	30.15	-5.8	16,113	-0.04%
2021/04/07	53	30.55	3	30.65	30.40	50	15,992	0.31%
2021/04/06	28	30.40	8	31.30	30.95	20	15,820	0.13%
2021/04/01	3	30.02	14	29.57	30.10	-11	15,484	-0.07%
2021/03/31	7	28.69	8	28.98	28.70	-1	15,144	-0.01%
2021/03/30	0	0.00	15	29.42	28.90	-15	15,048	-0.10%
2021/03/29	4	28.78	0	0.00	28.70	4	14,954	0.03%
2021/03/26	1	28.80	1	28.85	28.80	0	14,863	0.00%
2021/03/25	9	29.21	4.1	29.27	29.30	4.9	14,778	0.03%
2021/03/24	1	28.75	7	29.85	29.95	-6	14,589	-0.04%
2021/03/23	29.6	29.45	54	28.89	28.45	-24.4	14,320	-0.17%
2021/03/22	11	29.92	26	30.34	30.85	-15	13,730	-0.11%
2021/03/19	2	29.23	4	29.58	29.60	-2	13,232	-0.02%
2021/03/18	8	28.87	19	29.17	29.40	-11	12,959	-0.08%
2021/03/17	21	28.83	42	28.15	28.70	-21	12,735	-0.16%
2021/03/16	52	27.48	42	27.90	27.90	10	12,323	0.08%
2021/03/15	3	27.07	7	27.09	27.15	-4	11,682	-0.03%
2021/03/12	0	0.00	12	24.65	24.70	-12	11,004	-0.11%
2021/03/11	0	0.00	1	24.05	24.00	-1	10,816	-0.01%
2021/03/10	0	0.00	21	23.69	24.00	-21	10,699	-0.20%
2021/03/09	43	22.98	13	23.41	23.70	30	10,551	0.28%
2021/03/08	8	23.44	112	22.69	23.35	-104	10,361	-1.00%	大賣/鉅額交易
2021/03/05	9	23.21	4	23.05	22.55	5	10,006	0.05%
2021/03/04	1	22.80	6	23.07	23.00	-5	9,784	-0.05%
2021/03/03	10	22.98	31	23.01	22.60	-21	9,624	-0.22%
2021/03/02	36	22.38	20	22.31	22.10	16	9,136	0.18%
2021/02/26	99	22.58	11	22.70	22.65	88	8,961	0.98%
2021/02/25	0	0.00	2	21.65	21.45	-2	8,278	-0.02%
2021/02/24	3	20.70	8	20.74	21.20	-5	8,086	-0.06%
2021/02/23	13	21.21	16.2	21.25	21.05	-3.2	7,939	-0.04%
2021/02/22	10	21.15	12	21.55	22.30	-2	7,570	-0.03%
2021/02/19	8	20.49	44	20.11	20.45	-36	7,105	-0.51%
2021/02/18	3	19.70	3	19.70	19.50	0	6,690	0.00%
2021/02/17	10	19.31	13	19.52	19.60	-3	6,636	-0.05%
2021/02/05	1	18.55	17	18.51	18.70	-16	6,497	-0.25%
2021/02/04	1	18.30	10	18.22	18.15	-9	6,452	-0.14%
2021/02/03	2	18.33	0	0.00	18.10	2	6,507	0.03%
2021/02/02	3	19.03	4	18.56	18.15	-1	6,487	-0.02%
2021/02/01	0	0.00	10	17.95	18.00	-10	6,379	-0.16%
2021/01/29	0	0.00	3	18.15	18.15	-3	6,354	-0.05%
2021/01/28	0	0.00	4	18.20	18.20	-4	6,348	-0.06%
2021/01/26	0	0.00	25	17.87	18.05	-25	6,302	-0.40%
2021/01/25	2	17.93	12	17.90	18.25	-10	6,262	-0.16%
2021/01/22	1	18.30	0	0.00	18.20	1	6,264	0.02%
2021/01/21	23	18.54	1	18.75	17.95	22	6,225	0.35%
2021/01/20	78	19.18	16.9	19.90	18.90	61.1	6,306	0.97%
2021/01/19	26	18.21	38	18.95	19.35	-12	5,228	-0.23%
2021/01/18	0	0.00	5	17.70	17.60	-5	4,729	-0.11%
2021/01/15	0	0.00	1	17.30	17.20	-1	4,712	-0.02%
2021/01/14	11	17.31	0	0.00	17.30	11	4,693	0.23%
2021/01/08	1	16.65	0	0.00	16.80	1	4,930	0.02%
2021/01/06	2	16.75	2	17.18	16.50	0	5,356	0.00%
2021/01/05	9	17.60	6	17.53	17.60	3	5,270	0.06%
2021/01/04	7	18.36	31	18.09	18.15	-24	5,146	-0.47%
2020/12/31	6	17.10	19	17.05	17.30	-13	4,671	-0.28%
2020/12/30	1	16.20	1	16.20	16.10	0	4,310	0.00%
2020/12/25	1	16.00	0	0.00	16.05	1	4,324	0.02%
2020/12/24	0	0.00	7	16.12	16.05	-7	4,338	-0.16%
2020/12/23	2	15.95	0	0.00	15.95	2	4,339	0.05%
2020/12/22	1	15.95	1	15.70	15.70	0	4,362	0.00%
2020/12/17	0	0.00	1	16.20	16.10	-1	4,451	-0.02%
2020/12/16	0	0.00	1	16.10	16.15	-1	4,498	-0.02%
2020/12/15	1	16.15	0	0.00	15.90	1	4,519	0.02%
2020/12/14	1	16.25	1	16.40	16.40	0	4,528	0.00%
2020/12/11	1	16.75	22	16.41	16.35	-21	4,598	-0.46%
2020/12/10	2	16.85	0	0.00	16.70	2	4,615	0.04%
2020/12/09	1	17.05	1	17.15	17.15	0	4,836	0.00%
2020/12/08	0	0.00	20	16.90	16.90	-20	5,022	-0.40%
2020/12/07	0	0.00	5	16.90	16.80	-5	5,201	-0.10%
2020/12/04	2	17.00	1	17.05	16.95	1	5,250	0.02%
2020/12/03	1	16.80	0	0.00	16.60	1	5,234	0.02%
2020/12/02	20	17.15	0	0.00	17.05	20	5,238	0.38%
2020/12/01	0	0.00	3	16.72	16.85	-3	5,221	-0.06%
2020/11/30	0	0.00	10	16.85	16.75	-10	5,264	-0.19%
2020/11/27	2	16.70	1	16.60	16.65	1	5,438	0.02%
2020/11/26	0	0.00	1	16.45	16.40	-1	5,525	-0.02%
2020/11/25	1	16.40	2	16.70	16.35	-1	5,660	-0.02%
2020/11/24	0	0.00	2	16.50	16.35	-2	5,775	-0.03%
2020/11/23	0	0.00	1	16.55	16.45	-1	5,823	-0.02%
2020/11/20	1	16.30	0	0.00	16.40	1	5,944	0.02%
2020/11/19	0	0.00	3	16.45	16.55	-3	6,455	-0.05%
2020/11/18	0	0.00	2	16.25	16.20	-2	6,680	-0.03%
2020/11/16	5	16.23	1	16.50	16.15	4	6,766	0.06%
2020/11/13	0	0.00	2	16.33	16.35	-2	6,788	-0.03%
2020/11/12	2	16.40	1	16.70	16.30	1	6,803	0.01%
2020/11/11	3	16.53	1	16.50	16.45	2	6,843	0.03%
2020/11/10	18	16.97	4	16.98	16.75	14	7,185	0.19%
2020/11/09	4	17.38	1	17.40	17.15	3	7,470	0.04%
2020/11/06	1	17.70	0	0.00	17.50	1	7,405	0.01%
2020/11/05	5	17.90	0	0.00	17.80	5	7,404	0.07%
2020/11/04	10	17.40	17	17.61	17.70	-7	7,344	-0.10%
2020/11/03	9	17.40	0	0.00	17.35	9	7,287	0.12%
2020/11/02	0	0.00	1	17.65	17.25	-1	7,258	-0.01%
2020/10/30	7	17.56	11	17.77	17.50	-4	7,221	-0.06%
2020/10/29	1	17.25	6	17.80	18.05	-5	7,131	-0.07%
2020/10/28	3	18.20	10	18.30	17.80	-7	7,030	-0.10%
2020/10/27	15	18.12	9	18.01	18.25	6	6,714	0.09%
2020/10/26	15	17.92	16	17.62	17.60	-1	6,498	-0.02%
2020/10/23	12	17.55	2	17.50	17.45	10	6,297	0.16%
2020/10/22	1	17.20	0	0.00	17.05	1	6,231	0.02%
2020/10/21	7	17.76	0	0.00	17.55	7	6,193	0.11%
2020/10/20	0	0.00	8	17.28	17.40	-8	6,050	-0.13%
2020/10/19	2	16.80	7	17.11	17.25	-5	5,976	-0.08%
2020/10/16	4	16.84	5	17.36	16.55	-1	5,899	-0.02%
2020/10/15	4	17.19	37	17.58	17.15	-33	5,816	-0.57%
2020/10/14	15	16.96	14	16.65	16.80	1	5,519	0.02%
2020/10/13	1	15.70	2	15.88	16.15	-1	5,299	-0.02%
2020/10/12	0	0.00	2	15.75	15.75	-2	5,251	-0.04%
2020/10/08	2	15.75	1	15.85	15.75	1	5,248	0.02%
2020/10/07	2	15.60	10	15.75	15.75	-8	5,244	-0.15%
2020/10/05	0	0.00	1	15.50	15.50	-1	5,240	-0.02%
2020/09/30	1	15.30	1	15.40	15.30	0	5,235	0.00%
2020/09/29	11	15.33	4	15.20	15.35	7	5,268	0.13%
2020/09/28	1	14.85	2	15.05	15.10	-1	5,264	-0.02%
2020/09/25	1	14.60	0	0.00	14.65	1	5,283	0.02%
2020/09/24	6	15.38	11	15.09	15.00	-5	5,257	-0.10%
2020/09/23	5	15.69	2	15.55	15.60	3	5,210	0.06%
2020/09/22	8	15.89	0	0.00	15.75	8	5,176	0.15%
2020/09/21	0	0.00	1	16.50	16.25	-1	5,128	-0.02%
2020/09/18	1	16.20	2	16.40	16.20	-1	5,075	-0.02%
2020/09/17	0	0.00	3	16.30	16.25	-3	5,045	-0.06%
2020/09/16	31	16.15	2	16.18	16.30	29	5,018	0.58%
2020/09/15	5	16.27	0	0.00	16.20	5	4,948	0.10%
2020/09/14	11	16.67	9	16.77	16.40	2	4,909	0.04%
2020/09/11	8	16.33	0	0.00	16.45	8	4,748	0.17%
2020/09/10	1	16.40	3	16.72	16.85	-2	4,541	-0.04%
2020/09/09	2	16.53	4	16.40	16.60	-2	4,330	-0.05%
2020/09/08	2	16.08	2	16.13	16.00	0	4,249	0.00%
2020/09/07	2	16.35	3	16.40	16.10	-1	4,220	-0.02%
2020/09/04	1	16.00	1	16.10	16.20	0	4,171	0.00%
2020/09/03	2	16.50	12	16.44	16.20	-10	4,110	-0.24%
2020/09/02	4	16.41	7	16.58	16.50	-3	4,039	-0.07%
2020/09/01	6	16.32	2	16.18	16.40	4	3,831	0.10%
2020/08/31	18	16.28	11	16.14	16.15	7	3,709	0.19%
2020/08/28	5	16.00	4	15.81	15.90	1	3,591	0.03%
2020/08/27	4	15.75	1	15.75	15.50	3	3,428	0.09%
2020/08/26	5	15.98	2	16.13	16.05	3	3,360	0.09%
2020/08/25	17	16.75	11	16.83	16.20	6	3,234	0.19%
2020/08/24	7	15.81	3	15.87	16.55	4	2,689	0.15%
2020/08/21	13	15.04	5	15.18	15.05	8	2,435	0.33%
2020/08/20	2	14.90	0	0.00	14.50	2	2,338	0.09%
2020/08/19	2	15.50	31	15.50	15.45	-29	2,265	-1.28%
2020/08/17	2	15.70	41	15.70	15.75	-39	2,171	-1.80%
2020/08/14	23	15.39	7	15.76	15.70	16	2,146	0.75%
2020/08/13	50	14.91	35	15.15	15.15	15	1,865	0.80%
2020/08/10	0	0.00	4	14.00	14.10	-4	1,558	-0.26%
2020/08/07	0	0.00	1	13.60	13.55	-1	1,551	-0.06%
2020/08/06	1	13.50	0	0.00	13.40	1	1,564	0.06%
2020/08/05	0	0.00	18	13.46	13.45	-18	1,697	-1.06%
2020/08/04	1	13.50	0	0.00	13.40	1	1,944	0.05%
2020/07/27	0	0.00	1	13.20	13.15	-1	2,135	-0.05%
2020/07/24	0	0.00	3	13.65	13.45	-3	2,227	-0.13%
2020/07/23	1	13.70	0	0.00	13.75	1	2,237	0.04%
2020/07/21	0	0.00	1	13.60	13.70	-1	2,257	-0.04%
2020/07/20	1	13.35	1	13.40	13.40	0	2,250	0.00%
2020/07/16	4	13.70	0	0.00	13.80	4	2,264	0.18%
2020/07/15	1	13.70	0	0.00	13.45	1	2,259	0.04%
2020/07/13	0	0.00	1	13.85	13.90	-1	2,253	-0.04%
2020/07/09	2	14.10	0	0.00	14.00	2	2,241	0.09%
2020/07/08	0	0.00	33	14.27	14.25	-33	2,225	-1.48%
2020/07/07	2	14.00	1	14.00	14.00	1	2,180	0.05%
2020/07/06	2	14.18	6	14.17	14.20	-4	2,175	-0.18%
2020/07/03	2	13.90	0	0.00	14.00	2	2,159	0.09%
2020/07/02	0	0.00	2	13.88	13.90	-2	2,152	-0.09%
2020/07/01	0	0.00	1	13.75	13.80	-1	2,154	-0.05%
2020/06/30	1	13.50	0	0.00	13.60	1	2,147	0.05%
2020/06/23	1	13.60	2	13.75	13.65	-1	2,152	-0.05%
2020/06/22	0	0.00	1	14.00	13.85	-1	2,145	-0.05%
2020/06/18	25	14.12	15	14.21	14.25	10	2,126	0.47%
2020/06/17	1	13.30	2	13.98	14.00	-1	2,023	-0.05%
2020/06/11	0	0.00	1	13.60	13.20	-1	2,040	-0.05%
2020/06/09	1	13.75	0	0.00	13.55	1	2,075	0.05%
2020/06/08	1	13.90	0	0.00	13.75	1	2,108	0.05%
2020/06/05	6	13.94	1	14.05	13.85	5	2,108	0.24%
2020/06/04	0	0.00	2	13.93	13.85	-2	2,098	-0.10%
2020/06/03	1	13.75	0	0.00	13.85	1	2,077	0.05%
2020/06/02	2	13.80	1	13.85	13.80	1	2,070	0.05%
2020/05/29	0	0.00	1	13.40	13.40	-1	2,042	-0.05%
2020/05/28	1	13.35	0	0.00	13.30	1	2,043	0.05%
2020/05/27	1	13.55	11	13.50	13.40	-10	2,040	-0.49%
2020/05/26	2	13.68	1	13.75	13.45	1	2,050	0.05%
2020/05/25	1	13.40	0	0.00	13.45	1	2,037	0.05%
2020/05/22	3	13.88	6	13.83	13.60	-3	2,031	-0.15%
2020/05/21	18	14.28	6	14.23	14.05	12	2,009	0.60%
2020/05/20	1	14.05	11	14.06	14.20	-10	1,914	-0.52%
2020/05/19	60	13.57	1	13.45	13.65	59	1,753	3.36%
2020/05/15	1	13.45	13	13.35	13.15	-12	1,750	-0.69%
2020/05/14	2	13.98	0	0.00	13.40	2	1,703	0.12%
2020/05/13	1	14.05	1	14.35	14.20	0	1,675	0.00%
2020/05/12	13	14.32	1	14.35	14.25	12	1,638	0.73%
2020/05/11	11	13.78	1	13.80	14.55	10	1,502	0.67%
2020/05/08	1	13.30	1	13.40	13.25	0	1,255	0.00%
2020/05/07	1	13.10	6	13.29	13.30	-5	1,191	-0.42%
2020/05/06	3	13.47	16	13.46	13.25	-13	1,220	-1.07%
2020/05/05	1	12.65	2	12.80	13.05	-1	1,145	-0.09%
2020/05/04	3	12.50	1	12.70	12.75	2	1,121	0.18%
2020/04/30	1	12.70	2	12.78	12.80	-1	1,119	-0.09%
2020/04/29	7	12.74	4	12.65	12.75	3	1,117	0.27%
2020/04/28	3	12.20	0	0.00	12.70	3	1,024	0.29%
2020/04/24	0	0.00	1	11.60	11.95	-1	1,016	-0.10%
2020/04/23	0	0.00	2	11.48	11.60	-2	1,004	-0.20%
2020/04/22	2	11.28	3	11.30	11.35	-1	1,001	-0.10%
2020/04/21	2	11.45	0	0.00	11.15	2	995	0.20%
2020/04/16	1	11.25	4	11.30	11.45	-3	1,008	-0.30%
2020/04/15	2	11.30	1	11.30	11.40	1	1,009	0.10%
2020/04/14	4	11.00	4	10.84	11.10	0	1,010	0.00%
2020/04/13	1	10.45	0	0.00	10.65	1	1,010	0.10%
2020/04/10	1	10.50	1	10.65	10.65	0	1,013	0.00%
2020/04/09	2	10.53	1	10.70	10.45	1	1,039	0.10%
2020/04/08	2	10.40	2	10.35	10.50	0	1,042	0.00%
2020/04/07	1	10.25	0	0.00	10.30	1	1,107	0.09%
2020/04/06	0	0.00	1	9.78	10.15	-1	1,109	-0.09%
2020/04/01	1	9.57	3	9.63	9.66	-2	1,152	-0.17%
2020/03/30	0	0.00	2	9.24	9.45	-2	1,158	-0.17%
2020/03/27	1	9.43	1	9.50	9.35	0	1,159	0.00%
2020/03/24	2	8.58	0	0.00	8.68	2	1,153	0.17%
2020/03/20	0	0.00	1	8.64	8.79	-1	1,243	-0.08%
2020/03/19	1	8.30	0	0.00	8.10	1	1,238	0.08%
2020/03/17	2	9.20	1	9.36	9.36	1	1,206	0.08%
2020/03/16	1	10.15	0	0.00	9.80	1	1,189	0.08%
2020/03/12	1	10.80	0	0.00	10.80	1	1,206	0.08%
2020/03/11	5	12.29	0	0.00	11.95	5	1,175	0.43%
2020/03/10	5	12.20	5	12.35	12.35	0	1,170	0.00%
2020/03/06	2	13.15	4	13.11	13.10	-2	1,144	-0.17%
2020/03/04	1	13.05	0	0.00	12.95	1	1,143	0.09%
2020/03/03	0	0.00	1	13.05	13.05	-1	1,144	-0.09%
2020/03/02	8	12.79	4	12.91	12.80	4	1,145	0.35%
2020/02/27	0	0.00	2	13.08	12.90	-2	1,137	-0.18%
2020/02/25	0	0.00	1	13.45	13.40	-1	1,139	-0.09%
2020/02/21	2	13.48	0	0.00	13.40	2	1,149	0.17%
2020/02/20	2	13.60	1	13.65	13.65	1	1,153	0.09%
2020/02/19	1	13.65	1	13.70	13.65	0	1,153	0.00%
2020/02/18	0	0.00	2	13.68	13.65	-2	1,155	-0.17%
2020/02/17	1	13.25	3	13.33	13.30	-2	1,121	-0.18%
2020/02/14	0	0.00	3	13.30	13.30	-3	1,117	-0.27%
2020/02/13	2	13.23	1	13.35	13.20	1	1,113	0.09%
2020/02/12	1	13.20	5	13.29	13.25	-4	1,123	-0.36%
2020/02/11	2	13.18	3	13.20	13.20	-1	1,120	-0.09%
2020/02/10	1	13.15	3	13.20	13.05	-2	1,122	-0.18%
2020/02/07	4	13.41	4	13.48	13.20	0	1,129	0.00%
2020/02/06	2	13.25	6	13.31	13.45	-4	1,087	-0.37%
2020/02/05	4	13.20	2	13.30	13.15	2	1,076	0.19%
2020/02/04	1	13.10	5	13.05	13.15	-4	1,071	-0.37%
2020/02/03	1	12.35	3	12.57	12.80	-2	1,069	-0.19%
2020/01/31	2	13.23	0	0.00	13.20	2	1,060	0.19%
2020/01/30	1	13.15	0	0.00	13.15	1	1,067	0.09%
2020/01/20	1	14.60	3	14.65	14.60	-2	1,041	-0.19%
2020/01/17	1	14.60	0	0.00	14.70	1	1,036	0.10%
2020/01/14	4	14.89	5	15.01	14.90	-1	1,048	-0.10%
2020/01/13	0	0.00	4	14.60	14.60	-4	1,011	-0.40%
2020/01/10	4	14.30	0	0.00	14.30	4	1,007	0.40%
2020/01/08	0	0.00	1	14.30	14.25	-1	998	-0.10%
2020/01/07	4	14.50	5	14.40	14.45	-1	1,001	-0.10%
2020/01/03	1	15.25	5	15.55	14.95	-4	1,006	-0.40%
2019/12/31	3	15.40	0	0.00	15.55	3	966	0.31%
2019/12/30	0	0.00	2	15.25	15.25	-2	894	-0.22%
2019/12/27	3	15.27	6	15.40	15.20	-3	882	-0.34%
2019/12/23	1	14.90	1	14.55	14.55	0	824	0.00%
2019/12/17	1	15.20	0	0.00	15.10	1	826	0.12%
2019/12/10	2	14.45	0	0.00	14.40	2	737	0.27%
2019/12/09	0	0.00	1	14.20	14.25	-1	688	-0.15%
2019/12/06	0	0.00	1	13.85	13.95	-1	674	-0.15%
2019/12/05	0	0.00	1	13.65	13.65	-1	664	-0.15%
2019/12/04	2	13.60	0	0.00	13.55	2	664	0.30%
2019/12/03	1	13.50	1	13.65	13.65	0	681	0.00%
2019/12/02	1	13.50	0	0.00	13.50	1	756	0.13%
2019/11/25	0	0.00	3	13.68	13.70	-3	804	-0.37%
2019/11/21	1	13.15	0	0.00	13.15	1	797	0.13%
2019/11/20	10	13.38	1	13.35	13.30	9	793	1.13%
2019/11/19	1	13.45	1	13.60	13.45	0	787	0.00%
2019/11/18	3	13.70	0	0.00	13.75	3	779	0.39%
2019/11/15	0	0.00	2	14.05	13.85	-2	780	-0.26%
2019/11/14	0	0.00	2	14.18	14.15	-2	774	-0.26%
2019/11/12	0	0.00	1	14.00	14.05	-1	772	-0.13%
2019/11/11	1	14.25	0	0.00	14.00	1	776	0.13%
2019/11/07	11	14.59	0	0.00	14.50	11	770	1.43%
2019/11/06	1	14.55	0	0.00	14.50	1	769	0.13%
2019/11/05	0	0.00	1	14.70	14.60	-1	763	-0.13%
2019/11/01	1	14.70	0	0.00	14.70	1	780	0.13%
2019/10/31	0	0.00	7	14.79	14.75	-7	794	-0.88%
2019/10/30	0	0.00	1	14.95	14.90	-1	800	-0.12%
2019/10/29	1	14.90	0	0.00	14.80	1	794	0.13%
2019/10/23	3	15.10	1	14.95	15.10	2	887	0.23%
2019/10/18	0	0.00	2	14.75	14.65	-2	1,020	-0.20%
2019/10/17	2	14.70	0	0.00	14.80	2	1,053	0.19%
2019/10/16	0	0.00	1	14.70	14.70	-1	1,078	-0.09%
2019/10/15	0	0.00	16	14.60	14.60	-16	1,133	-1.41%
2019/10/09	5	15.07	0	0.00	14.90	5	1,203	0.42%
2019/10/08	5	15.28	0.7	15.20	15.25	4.3	1,217	0.35%
2019/10/07	4	15.35	0	0.00	15.40	4	1,278	0.31%
2019/10/03	2	15.50	0	0.00	15.50	2	1,351	0.15%
2019/09/25	10	16.25	10	15.95	15.90	0	1,617	0.00%
2019/09/23	10	16.19	0	0.00	16.25	10	1,624	0.62%
2019/09/20	4	15.70	0	0.00	15.95	4	1,620	0.25%
2019/09/19	4	15.73	0	0.00	15.70	4	1,620	0.25%
2019/09/16	8	15.73	0	0.00	15.70	8	1,645	0.49%
2019/09/11	4	15.83	0	0.00	15.85	4	1,689	0.24%
2019/09/06	0	0.00	10	16.20	16.20	-10	1,782	-0.56%
2019/09/05	0	0.00	10	16.40	16.20	-10	1,786	-0.56%
2019/09/04	16	16.53	0	0.00	16.50	16	1,780	0.90%
2019/09/03	1	16.25	22	16.18	16.30	-21	1,825	-1.15%
2019/08/30	0.2	15.65	0	0.00	15.70	0.2	1,790	0.01%
2019/08/28	0	0.00	1	15.40	15.40	-1	1,776	-0.06%
2019/08/27	2	15.35	1	15.50	15.35	1	1,773	0.06%
2019/08/26	6	15.30	0	0.00	15.30	6	1,770	0.34%
2019/08/23	13	15.59	0	0.00	15.55	13	1,765	0.74%
2019/08/22	0	0.00	5	15.75	15.60	-5	1,765	-0.28%
2019/08/21	2	15.60	0	0.00	15.65	2	1,761	0.11%
2019/08/20	0	0.00	1	15.50	15.50	-1	1,759	-0.06%
2019/08/06	0	0.00	3	15.30	15.65	-3	1,749	-0.17%
2019/08/01	0	0.00	1	16.65	16.65	-1	1,775	-0.06%
2019/07/31	4	16.93	0	0.00	16.85	4	1,778	0.22%
2019/07/29	6	17.24	0	0.00	17.25	6	1,792	0.33%
2019/07/22	1	16.95	1	17.10	17.10	0	1,728	0.00%
2019/07/15	4	17.80	0	0.00	17.80	4	1,724	0.23%
2019/07/10	0	0.00	1	17.90	18.25	-1	1,731	-0.06%
2019/07/05	0	0.00	9	18.15	18.10	-9	1,700	-0.53%
2019/07/04	11	18.12	2	18.08	18.15	9	1,700	0.53%
2019/07/03	1	18.10	6	18.23	18.20	-5	1,658	-0.30%
2019/06/27	0	0.00	1	17.40	17.50	-1	1,625	-0.06%
2019/06/26	3	17.35	1	17.35	17.30	2	1,628	0.12%
2019/06/25	2	17.20	0	0.00	17.20	2	1,641	0.12%
2019/06/21	0	0.00	10	17.55	17.35	-10	1,650	-0.61%
2019/06/20	0	0.00	10	17.55	17.60	-10	1,667	-0.60%
2019/06/14	0	0.00	18	17.28	17.35	-18	1,736	-1.04%
2019/06/13	20	17.05	0	0.00	17.10	20	1,790	1.12%
2019/06/11	22	17.25	0	0.00	16.95	22	2,003	1.10%
2019/06/10	0	0.00	2	16.35	16.40	-2	2,094	-0.10%
2019/05/21	0	0.00	1	15.70	15.95	-1	2,845	-0.04%
2019/05/20	2	15.63	0	0.00	15.70	2	2,907	0.07%
2019/05/17	0	0.00	6	15.80	15.60	-6	2,950	-0.20%
2019/05/13	3	15.65	1	15.60	15.60	2	3,120	0.06%
2019/05/10	1	16.40	1	16.00	16.00	0	3,124	0.00%
2019/05/09	1	16.20	2	16.30	16.25	-1	3,124	-0.03%
2019/05/07	1	17.00	0	0.00	16.90	1	3,154	0.03%
2019/05/02	0	0.00	1	17.30	17.30	-1	3,408	-0.03%
2019/04/24	10	18.05	9	17.99	17.85	1	3,445	0.03%
2019/04/22	1	18.00	0	0.00	17.85	1	3,288	0.03%
2019/04/19	3	17.95	0	0.00	17.95	3	3,288	0.09%
2019/04/17	0	0.00	5	17.85	17.85	-5	3,309	-0.15%
2019/04/16	5	17.85	0	0.00	17.80	5	3,306	0.15%
2019/04/11	0	0.00	1	17.95	17.55	-1	3,513	-0.03%
2019/04/09	0	0.00	1	18.00	17.95	-1	3,585	-0.03%
2019/04/08	2	18.00	0	0.00	17.90	2	3,650	0.05%
2019/04/03	0	0.00	10	17.70	17.75	-10	3,636	-0.28%
2019/04/01	0	17.60	0	0.00	17.65	0	3,589	0.00%
2019/03/25	0	0.00	30	17.67	17.65	-30	3,673	-0.82%
2019/03/22	5	18.30	1	18.05	18.10	4	3,675	0.11%
2019/03/21	1	18.05	0	0.00	18.20	1	3,651	0.03%
2019/03/15	10	18.45	3	18.32	17.85	7	3,520	0.20%
2019/03/14	1	17.85	14	18.00	17.80	-13	3,358	-0.39%
2019/03/13	13	18.18	5	18.20	18.20	8	3,361	0.24%
2019/03/12	1	17.50	1	17.95	17.95	0	3,183	0.00%
2019/03/11	2	17.30	0	0.00	17.30	2	3,195	0.06%
2019/03/08	8	17.44	0	0.00	17.55	8	3,345	0.24%
2019/03/07	19	18.16	5	17.75	17.55	14	3,425	0.41%
2019/03/06	0	0.00	5	17.59	17.70	-5	3,207	-0.16%
2019/02/26	3	17.72	0	0.00	17.50	3	3,338	0.09%
2019/02/20	23	18.00	21	17.80	17.80	2	3,429	0.06%
2019/02/19	2	17.60	2	17.38	17.60	0	3,359	0.00%
2019/02/18	0	0.00	1	17.20	17.20	-1	3,321	-0.03%
2019/02/15	1	17.05	0	0.00	17.05	1	3,305	0.03%
2019/02/14	0	0.00	2	17.65	17.65	-2	3,266	-0.06%
2019/01/30	2	17.20	0	0.00	17.20	2	3,349	0.06%
2019/01/28	0	0.00	10	17.35	17.45	-10	3,359	-0.30%
2019/01/24	20	17.53	2	17.50	17.40	18	3,444	0.52%
2019/01/21	0	0.00	1	16.85	16.90	-1	3,258	-0.03%
2019/01/18	1	16.80	0	0.00	16.75	1	3,294	0.03%
2019/01/17	0	0.00	1	16.90	16.90	-1	3,313	-0.03%
2019/01/16	0	0.00	9	17.05	16.95	-9	3,295	-0.27%
2019/01/11	2	16.70	1	16.70	16.70	1	3,314	0.03%
2019/01/10	0	0.00	5	17.00	16.80	-5	3,339	-0.15%
2019/01/09	1	17.05	0	0.00	17.15	1	3,353	0.03%
2019/01/08	0	0.00	7	17.15	17.10	-7	3,298	-0.21%
2019/01/07	13	17.37	0	0.00	17.20	13	3,325	0.39%
2019/01/04	5	16.40	5	16.70	16.95	0	3,220	0.00%
2019/01/02	10	16.75	13	16.81	16.80	-3	3,290	-0.09%
2018/12/28	1	16.40	11	16.10	16.40	-10	3,241	-0.31%
2018/12/27	28	16.49	1	16.60	16.10	27	3,281	0.82%
2018/12/21	1	16.25	0	0.00	16.40	1	3,457	0.03%
2018/12/20	0	0.00	1	16.35	16.10	-1	3,483	-0.03%
2018/12/19	3	16.72	0	0.00	16.80	3	3,578	0.08%
2018/12/14	0	0.00	2	16.43	16.40	-2	3,563	-0.06%
2018/12/13	0	0.00	1	16.95	16.70	-1	3,580	-0.03%
2018/12/12	1	16.80	0	0.00	16.90	1	3,705	0.03%
2018/12/10	1	16.40	3	16.30	16.30	-2	3,766	-0.05%
2018/12/06	2	17.45	3	16.90	16.90	-1	3,769	-0.03%
2018/12/05	0	0.00	2	17.70	18.00	-2	3,751	-0.05%
2018/12/04	3	18.23	3	18.53	18.20	0	3,842	0.00%
2018/12/03	11	18.48	7	17.86	18.70	4	3,866	0.10%
2018/11/30	3	17.58	6	17.28	17.60	-3	3,869	-0.08%
2018/11/28	1	16.90	0	0.00	17.30	1	3,819	0.03%
2018/11/27	2	16.85	0	0.00	16.85	2	3,781	0.05%
2018/11/26	0	0.00	1	16.40	16.50	-1	3,744	-0.03%
2018/11/23	1	16.05	0	0.00	16.10	1	3,782	0.03%
2018/11/20	10	16.95	0	0.00	16.60	10	4,160	0.24%
2018/11/19	0	0.00	11	16.41	16.70	-11	4,121	-0.27%
2018/11/16	3	16.35	3	16.47	16.20	0	4,114	0.00%
2018/11/15	2	15.95	6	15.92	15.90	-4	4,098	-0.10%
2018/11/14	0	0.00	1	15.90	15.90	-1	4,139	-0.02%
2018/11/12	0	0.00	12	16.03	16.00	-12	4,427	-0.27%
2018/11/08	1	16.35	0	0.00	16.30	1	4,842	0.02%
2018/11/07	12	16.60	1	16.70	16.50	11	4,880	0.23%
2018/11/05	2	15.98	10	16.10	16.00	-8	4,957	-0.16%
2018/11/02	0	0.00	32	16.20	16.20	-32	4,993	-0.64%
2018/11/01	40	16.34	0	0.00	16.15	40	4,968	0.81%
2018/10/31	1	15.00	1	15.05	15.15	0	4,906	0.00%
2018/10/30	6	14.47	0	0.00	14.50	6	4,936	0.12%
2018/10/23	0	0.00	10	16.05	15.80	-10	5,215	-0.19%
2018/10/22	1	15.80	0	0.00	16.00	1	5,360	0.02%
2018/10/19	0	0.00	1	15.65	15.85	-1	5,433	-0.02%
2018/10/18	2	15.70	0	0.00	16.00	2	5,537	0.04%
2018/10/17	2	15.80	0	0.00	15.70	2	5,756	0.03%
2018/10/16	0	0.00	2	16.15	16.20	-2	5,904	-0.03%
2018/10/15	12	16.06	0	0.00	15.90	12	6,046	0.20%
2018/10/12	10	14.96	0	0.00	15.60	10	6,199	0.16%
2018/10/09	4	17.45	11	17.47	16.80	-7	6,611	-0.11%
2018/10/08	2	18.20	2	18.05	18.05	0	6,738	0.00%
2018/10/05	2	18.30	2	18.35	18.35	0	7,063	0.00%
2018/10/04	1	19.30	12	19.30	19.20	-11	7,243	-0.15%
2018/10/03	8	19.06	4	19.44	19.00	4	7,476	0.05%
2018/10/02	13	19.03	0	0.00	19.05	13	7,865	0.17%
2018/10/01	0	0.00	10	18.60	18.85	-10	9,174	-0.11%
2018/09/28	0	0.00	1	18.70	18.70	-1	10,613	-0.01%
2018/09/27	2	18.93	0	0.00	18.80	2	11,303	0.02%
2018/09/26	2	19.10	0	0.00	19.20	2	11,802	0.02%
2018/09/25	100	18.60	0	0.00	18.65	100	12,840	0.78%
2018/09/20	0	0.00	1	18.40	18.45	-1	14,371	-0.01%
2018/09/19	1	18.35	20	18.47	18.40	-19	14,762	-0.13%
2018/09/18	32	18.42	0	0.00	18.35	32	15,667	0.20%
2018/09/14	2	18.23	2	18.25	18.35	0	18,057	0.00%
2018/09/13	2	17.98	2	17.85	17.80	0	19,098	0.00%
2018/09/12	0	0.00	5	17.70	17.70	-5	20,184	-0.02%
2018/09/11	0	0.00	2	18.00	18.20	-2	21,270	-0.01%
2018/09/10	0	0.00	10	18.35	17.70	-10	21,821	-0.05%
2018/09/07	4	19.48	1	19.80	19.15	3	22,116	0.01%
2018/09/06	0	0.00	2	20.45	20.10	-2	22,109	-0.01%
2018/09/05	2	20.05	0	0.00	20.25	2	22,044	0.01%
2018/09/04	0	0.00	10	19.70	19.85	-10	21,992	-0.05%
2018/08/31	0	0.00	10	20.35	20.45	-10	21,948	-0.05%
2018/08/30	0	0.00	10	20.40	20.30	-10	22,038	-0.05%
2018/08/29	6	20.25	0	0.00	20.35	6	22,042	0.03%
2018/08/28	67	20.77	51	20.63	20.35	16	22,013	0.07%
2018/08/27	11	20.05	42	20.13	20.10	-31	21,733	-0.14%
2018/08/24	22	19.91	8	19.94	19.95	14	21,711	0.06%
2018/08/23	10	19.55	10	19.63	19.75	0	21,680	0.00%
2018/08/22	10	19.90	10	19.70	19.55	0	21,657	0.00%
2018/08/21	46	19.84	45	19.34	19.95	1	21,607	0.00%
2018/08/17	11	19.81	6	19.90	19.85	5	21,391	0.02%
2018/08/16	48	19.74	26	19.60	20.20	22	21,253	0.10%
2018/08/14	2	19.10	1	18.85	19.10	1	20,829	0.00%
2018/08/13	13	19.48	12	18.78	19.20	1	20,757	0.00%
2018/08/10	6	20.42	12	20.49	20.40	-6	20,619	-0.03%
2018/08/08	10	20.29	1	20.15	20.15	9	20,470	0.04%
2018/08/07	7	20.45	7	20.40	20.20	0	20,444	0.00%
2018/08/06	7	20.48	11	20.52	20.45	-4	20,400	-0.02%
2018/08/03	6	20.50	7	20.65	20.80	-1	20,348	0.00%
2018/08/02	20	21.04	21	20.50	20.45	-1	20,302	0.00%
2018/07/31	0	0.00	13	20.95	20.85	-13	20,124	-0.06%
2018/07/30	6	21.40	10.3	20.90	20.75	-4.3	20,092	-0.02%
2018/07/27	31	21.71	47	21.73	21.55	-16	19,998	-0.08%
2018/07/26	22	21.47	0	0.00	21.40	22	19,855	0.11%
2018/07/25	15	21.52	3	21.25	21.35	12	19,789	0.06%
2018/07/24	6	21.85	11	21.36	21.80	-5	19,668	-0.03%
2018/07/23	7	21.18	20	21.31	20.75	-13	19,440	-0.07%
2018/07/20	25	22.01	10	21.64	21.30	15	19,278	0.08%
2018/07/19	31	22.24	21	22.57	21.95	10	19,127	0.05%
2018/07/18	8	22.59	9	22.65	22.10	-1	18,958	-0.01%
2018/07/17	16	23.83	21	23.59	23.10	-5	18,629	-0.03%
2018/07/16	4	23.66	10	23.72	23.65	-6	18,504	-0.03%
2018/07/13	12	24.23	9	24.29	24.10	3	18,332	0.02%
2018/07/12	10	23.87	2	23.98	23.80	8	18,000	0.04%
2018/07/11	9	23.82	8	23.78	23.40	1	17,770	0.01%
2018/07/10	14	24.00	28	24.04	24.25	-14	17,531	-0.08%
2018/07/09	76	25.61	32	25.25	24.60	44	17,062	0.26%
2018/07/06	44	24.22	132	24.36	25.15	-88	15,743	-0.56%	大賣/
2018/07/05	78	24.56	22	24.13	22.90	56	14,360	0.39%
2018/07/04	37	23.99	130	23.81	24.85	-93	13,724	-0.68%	大賣/
2018/07/03	115	25.13	46	24.20	23.50	69	13,196	0.52%	大買/
2018/07/02	12	23.98	143	23.72	24.10	-131	12,031	-1.09%	大賣/鉅額交易
2018/06/29	197	24.51	44	24.47	23.95	153	11,439	1.34%	大買/鉅額交易
2018/06/28	15	23.10	176	22.98	23.10	-161	10,555	-1.52%	大賣/鉅額交易
2018/06/27	12	24.06	11	24.22	23.60	1	10,142	0.01%
2018/06/26	3	22.77	110	23.47	24.40	-107	9,238	-1.16%	大賣/鉅額交易
2018/06/25	192.7	24.43	61	23.68	23.30	131.7	8,392	1.57%	大買/鉅額交易
2018/06/22	105	22.93	65	23.14	23.70	40	6,762	0.59%	大買/
2018/06/21	122	21.38	18.7	21.56	21.55	103.3	5,689	1.81%	大買/鉅額交易
2018/06/20	49	19.97	39	19.93	19.85	10	4,615	0.22%
2018/06/19	1	18.45	14	19.16	19.55	-13	3,517	-0.37%
2018/06/15	0	0.00	8	17.98	17.80	-8	2,950	-0.27%
2018/06/14	1	17.20	0	0.00	17.25	1	2,570	0.04%
2018/06/13	4	17.10	0	0.00	16.95	4	2,529	0.16%
2018/06/12	0	0.00	1	16.70	16.65	-1	2,471	-0.04%
2018/06/08	0	0.00	1	16.50	16.75	-1	2,460	-0.04%
2018/06/07	6	17.00	2	16.95	16.70	4	2,465	0.16%
2018/06/06	0	0.00	1	16.45	16.80	-1	2,375	-0.04%
2018/06/05	0	0.00	5	16.55	16.05	-5	2,395	-0.21%
2018/06/04	0	0.00	3	16.20	16.20	-3	2,465	-0.12%
2018/06/01	3	16.05	0	0.00	16.05	3	2,520	0.12%
2018/05/31	5	16.05	36.7	15.81	15.85	-31.7	2,495	-1.27%
2018/05/28	1	15.65	1	15.60	15.70	0	2,565	0.00%
2018/05/24	5	15.60	0	0.00	15.45	5	2,594	0.19%
2018/05/11	0	0.00	1	15.90	15.75	-1	3,026	-0.03%
2018/05/10	0	0.00	1	15.95	15.85	-1	3,059	-0.03%
2018/05/09	0	0.00	2	15.80	15.80	-2	3,276	-0.06%
2018/05/08	2	15.95	1	15.95	16.00	1	3,329	0.03%
2018/05/07	2	15.75	1	15.70	15.80	1	3,356	0.03%
2018/05/04	2	15.55	0	0.00	15.30	2	3,355	0.06%
2018/05/03	0	0.00	2	15.50	15.40	-2	3,396	-0.06%
2018/05/02	0	0.00	1	15.75	15.75	-1	3,425	-0.03%
2018/04/30	1	15.55	0	0.00	15.65	1	3,500	0.03%
2018/04/27	1	15.55	1	15.50	15.50	0	3,786	0.00%
2018/04/26	11	15.73	10	15.65	15.70	1	3,862	0.03%
2018/04/20	3	17.30	5	17.31	17.00	-2	4,270	-0.05%
2018/04/19	2	17.00	1	17.35	17.30	1	4,372	0.02%
2018/04/16	8	17.10	0	0.00	17.05	8	5,184	0.15%
2018/04/13	0	0.00	1	17.05	17.00	-1	5,178	-0.02%
2018/04/12	6	17.18	0	0.00	17.10	6	5,257	0.11%
2018/04/09	2	16.50	0	0.00	16.25	2	5,748	0.03%
2018/04/03	1	16.60	0	0.00	16.70	1	5,775	0.02%
2018/04/02	10	16.85	0	0.00	16.75	10	5,799	0.17%
2018/03/31	1	16.80	1	16.95	16.60	0	5,827	0.00%
2018/03/30	0	0.00	10	16.70	16.80	-10	5,819	-0.17%
2018/03/28	0	0.00	1	16.40	16.40	-1	6,033	-0.02%
2018/03/27	1	16.75	1	16.90	16.75	0	6,144	0.00%
2018/03/23	1	15.85	1	15.90	16.35	0	6,183	0.00%
2018/03/21	0	0.00	10	16.45	16.45	-10	6,195	-0.16%
2018/03/20	0	0.00	12	16.53	16.60	-12	6,221	-0.19%
2018/03/19	1	16.50	12	16.63	16.35	-11	6,301	-0.17%
2018/03/16	1	16.80	0	0.00	16.80	1	6,471	0.02%
2018/03/12	10	17.30	10	17.35	17.25	0	6,738	0.00%
2018/03/09	0	0.00	2	17.80	17.25	-2	6,796	-0.03%
2018/03/07	1	17.10	5	17.50	17.10	-4	6,998	-0.06%
2018/03/02	8	17.51	5	17.60	17.35	3	7,323	0.04%
2018/02/27	0	0.00	5	17.10	17.00	-5	7,484	-0.07%
2018/02/23	17	17.49	1	17.35	17.40	16	8,651	0.18%
2018/02/22	5	17.25	0	0.00	17.15	5	8,919	0.06%
2018/02/09	0	0.00	4	16.48	16.55	-4	9,277	-0.04%
2018/02/07	10	16.60	0	0.00	16.60	10	9,340	0.11%
2018/02/05	0	0.00	1	16.65	17.40	-1	9,313	-0.01%
2018/02/01	14	17.51	10	17.50	17.35	4	9,327	0.04%
2018/01/31	1	17.00	0	0.00	17.00	1	9,159	0.01%
2018/01/30	1	16.90	5	17.05	16.80	-4	9,216	-0.04%
2018/01/29	10	16.75	27	16.77	16.75	-17	9,427	-0.18%
2018/01/26	0	0.00	18	16.80	16.65	-18	9,535	-0.19%
2018/01/25	0	0.00	2	16.90	16.85	-2	9,516	-0.02%
2018/01/24	2	17.00	2	17.05	17.10	0	9,606	0.00%
2018/01/23	48	17.85	30	17.88	17.30	18	9,541	0.19%
2018/01/22	5	17.62	1	17.65	17.45	4	9,254	0.04%
2018/01/19	2	17.60	42	17.52	17.55	-40	9,173	-0.44%
2018/01/18	0	0.00	11	17.25	17.20	-11	9,038	-0.12%
2018/01/17	9	17.77	10	17.90	17.50	-1	8,955	-0.01%
2018/01/16	40	17.40	10	17.70	17.65	30	8,825	0.34%
2018/01/15	1	17.70	53	17.71	17.55	-52	8,732	-0.60%
2018/01/12	84	17.83	18	17.78	17.55	66	8,557	0.77%
2018/01/09	0	0.00	5	16.25	16.20	-5	7,716	-0.06%
2018/01/08	10	16.20	0	0.00	16.05	10	7,768	0.13%
2018/01/05	3	17.05	4	17.00	17.00	-1	7,670	-0.01%
2018/01/04	68	16.89	45	17.29	17.50	23	7,482	0.31%
2018/01/03	2	16.20	0	0.00	16.10	2	7,080	0.03%