鼎元 (2426)-群益金鼎-永和券商分點個股進出

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
21.90
漲跌
--
漲幅
0.00%
成交量
3,167張
產業
上市光電類股
368人加入追蹤

立即追蹤
本地時間:13:35(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－群益金鼎-永和券商分點個股進出

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-永和券商分點個股進出
群益金鼎-永和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
2024/10/30	10	22.00	0	0.00	21.90	10	7,047	0.14%
2024/10/29	0	0.00	0.7	22.70	22.55	-0.7	7,005	-0.01%
2024/10/28	10	23.00	70	23.26	23.00	-60	6,967	-0.86%
2024/10/24	0	0.00	1.1	24.24	24.20	-1.1	6,856	-0.02%
2024/10/23	0	0.00	0.3	25.24	25.05	-0.3	6,787	0.00%
2024/10/22	2	25.30	2	25.38	25.55	0	6,712	0.00%
2024/10/21	1	24.75	2	24.80	25.15	-1	6,634	-0.02%
2024/10/18	30	24.83	0	0.00	24.80	30	6,591	0.46%
2024/10/17	15.1	25.73	0	25.30	25.20	15.1	6,514	0.23%
2024/10/16	21	24.95	10	25.25	26.30	11	6,311	0.17%
2024/10/15	9	24.78	3	24.87	24.15	6	5,973	0.10%
2024/10/14	27	26.15	50	26.10	25.60	-23	5,746	-0.40%
2024/10/11	86	26.35	60.1	26.18	25.70	25.9	5,176	0.50%
2024/10/09	20	24.63	23	24.65	24.20	-3	4,499	-0.07%
2024/10/08	42	25.05	13	24.79	24.85	29	4,316	0.67%
2024/10/07	20	24.06	15	23.63	24.20	5	3,984	0.13%
2024/10/04	4	22.73	0.8	22.90	22.90	3.2	3,832	0.08%
2024/09/26	3	23.07	4	22.91	22.75	-1	3,645	-0.03%
2024/09/25	1	23.95	1	24.40	24.00	0	3,565	0.00%
2024/09/24	1	23.35	0	0.00	23.25	1	3,437	0.03%
2024/09/23	3	23.30	1	23.70	23.00	2	3,358	0.06%
2024/09/20	12	23.87	0	24.15	23.70	12	3,283	0.37%
2024/09/19	7	24.37	1	24.20	24.45	6	3,197	0.19%
2024/09/18	13	24.35	12	25.08	24.20	1	3,071	0.03%
2024/09/16	4	23.36	7	23.69	24.00	-3	2,713	-0.11%
2024/09/12	1	21.70	1	21.60	21.75	0	2,453	0.00%
2024/09/11	3	21.10	0	0.00	20.90	3	2,410	0.12%
2024/09/10	5	21.51	0	0.00	21.15	5	2,396	0.21%
2024/09/09	2	21.93	3	22.62	23.00	-1	2,257	-0.04%
2024/09/06	1	22.35	9	21.96	22.40	-8	2,239	-0.36%
2024/09/05	0	0.00	0.3	21.20	21.30	-0.3	2,137	-0.01%
2024/09/04	3	20.87	1	21.35	20.80	2	2,095	0.10%
2024/09/03	1	22.25	0	0.00	22.20	1	2,023	0.05%
2024/09/02	7	22.64	3	22.63	22.45	4	1,972	0.20%
2024/08/30	13	22.83	15	22.42	22.65	-2	1,824	-0.11%
2024/08/29	15	21.98	14	22.44	22.40	1	1,559	0.06%
2024/08/28	16	20.52	28	20.87	21.10	-12	1,088	-1.10%
2024/08/09	0	0.00	5	17.50	17.70	-5	1,010	-0.49%
2024/08/07	0.5	17.50	0	0.00	17.55	0.5	1,009	0.05%
2024/07/23	1	19.80	0	0.00	19.55	1	920	0.11%
2024/07/16	1	19.10	0	0.00	19.10	1	818	0.12%
2024/07/15	1	19.10	0	0.00	19.05	1	825	0.12%
2024/07/11	0	0.00	2	19.50	19.50	-2	813	-0.25%
2024/07/09	2	19.33	0	0.00	19.40	2	807	0.25%
2024/07/08	4.2	19.79	0	0.00	19.70	4.2	797	0.53%
2024/07/05	1	19.95	0	0.00	19.90	1	785	0.13%
2024/07/01	1	19.35	0	0.00	19.25	1	752	0.13%
2024/06/28	0	0.00	1	19.65	19.50	-1	748	-0.13%
2024/06/21	2	19.55	0	0.00	19.40	2	716	0.28%
2024/06/20	1	19.85	0	0.00	19.60	1	704	0.14%
2024/06/17	0.3	19.18	0	0.00	19.40	0.3	637	0.05%
2024/06/14	12	18.84	3	18.90	19.05	9	598	1.50%
2024/06/13	3	19.15	0	0.00	19.10	3	580	0.52%
2024/05/23	0	0.00	0	17.95	17.85	0	537	0.00%
2024/05/17	0	0.00	2	17.80	17.80	-2	558	-0.36%
2024/04/16	0	0.00	0	17.30	17.15	0	799	0.00%
2024/04/09	0	0.00	5	18.10	18.10	-5	778	-0.64%
2024/04/02	0	0.00	0	18.20	18.05	0	770	0.00%
2024/03/27	0	18.00	0	0.00	18.15	0	771	0.00%
2024/03/26	0	18.10	0	0.00	18.10	0	770	0.00%
2024/03/14	0	0.00	2.9	18.07	18.10	-2.9	778	-0.37%
2024/03/04	0	0.00	1	19.15	19.10	-1	718	-0.14%
2024/03/01	0	0.00	23	19.23	19.20	-23	709	-3.24%
2024/02/23	2	20.00	0	0.00	19.85	2	703	0.28%
2024/02/05	0	0.00	3	18.65	18.60	-3	585	-0.51%
2024/01/11	10	19.00	0	0.00	19.00	10	553	1.81%
2024/01/05	1	18.30	0	0.00	18.30	1	631	0.16%
2023/12/06	0	0.00	10	19.00	18.95	-10	697	-1.43%
2023/11/30	0	0.00	6	18.93	19.00	-6	696	-0.86%
2023/11/20	0	0.00	4	18.60	18.55	-4	667	-0.60%
2023/11/15	0	0.00	1	18.40	18.35	-1	660	-0.15%
2023/11/02	1	18.10	0	0.00	18.15	1	711	0.14%
2023/10/27	0	0.00	10	18.60	18.50	-10	881	-1.13%
2023/10/26	0	0.00	7	18.86	18.65	-7	1,104	-0.63%
2023/10/25	6	19.00	0	0.00	18.95	6	1,140	0.53%
2023/10/24	0	0.00	3	19.10	18.95	-3	1,133	-0.26%
2023/10/23	0	0.00	3	18.40	18.35	-3	1,109	-0.27%
2023/10/20	0	0.00	5	17.85	18.20	-5	1,111	-0.45%
2023/10/18	0	0.00	2	18.25	18.00	-2	1,120	-0.18%
2023/10/13	22	19.09	9	18.80	18.80	13	1,128	1.15%
2023/10/12	7	17.60	0	0.00	17.65	7	1,031	0.68%
2023/10/02	0	0.00	2	17.90	17.90	-2	1,085	-0.18%
2023/09/22	10	18.40	1	18.40	18.45	9	1,117	0.81%
2023/09/21	0	0.00	1	17.90	17.85	-1	1,096	-0.09%
2023/09/19	0	0.00	1	18.00	18.00	-1	1,069	-0.09%
2023/09/14	8	18.92	0	0.00	18.25	8	1,079	0.74%
2023/08/25	0	0.00	2	17.70	17.65	-2	1,064	-0.19%
2023/08/14	0	0.00	2	17.70	17.60	-2	1,078	-0.19%
2023/08/11	1	18.15	0	0.00	18.15	1	1,067	0.09%
2023/08/08	1	18.75	1	18.85	18.80	0	1,040	0.00%
2023/08/07	2	19.08	0	0.00	19.20	2	1,028	0.19%
2023/08/02	1	19.95	0	0.00	19.70	1	998	0.10%
2023/08/01	5	20.15	3	20.15	20.10	2	965	0.21%
2023/07/31	19	21.00	14	20.93	21.60	5	862	0.58%
2023/07/20	0	0.00	2	19.50	19.45	-2	604	-0.33%
2023/07/17	11	19.49	6	19.25	19.15	5	605	0.83%
2023/07/10	1	19.30	0	0.00	19.20	1	622	0.16%
2023/06/20	0	0.00	5	18.60	18.70	-5	781	-0.64%
2023/06/19	1	18.50	0	0.00	18.50	1	779	0.13%
2023/06/07	1	19.10	0	0.00	19.00	1	781	0.13%
2023/05/31	0	0.00	5	18.80	18.70	-5	790	-0.63%
2023/05/19	0	0.00	1	18.10	17.95	-1	795	-0.13%
2023/05/04	0	0.00	0	18.40	18.40	0	776	0.00%
2023/05/02	0	0.00	0	18.05	18.10	0	770	0.00%
2023/04/21	0	0.00	2	18.50	18.25	-2	736	-0.27%
2023/04/19	1	19.45	0	19.45	19.50	1	720	0.14%
2023/04/10	2	19.20	1	19.35	19.20	1	606	0.16%
2023/03/31	0	18.80	0	0.00	18.65	0	556	0.00%
2023/03/30	1	19.00	0	0.00	18.95	1	536	0.19%
2023/03/29	1	19.10	0	0.00	19.15	1	478	0.21%
2023/03/28	5	18.36	0	0.00	18.25	5	405	1.23%
2023/03/27	0	18.55	0	0.00	18.55	0	399	0.00%
2023/03/21	0	0.00	1	18.20	18.10	-1	372	-0.27%
2023/03/16	0	0.00	0	17.90	17.80	0	362	0.00%
2023/03/13	0	17.87	0	0.00	17.75	0	361	0.00%
2023/03/10	1	18.00	0	0.00	17.95	1	355	0.28%
2023/03/01	0	17.78	0	0.00	17.75	0	323	0.00%
2023/02/16	0	17.70	0	0.00	17.55	0	304	0.00%
2023/02/14	0	0.00	2	17.50	17.40	-2	314	-0.64%
2022/11/28	0	0.00	5	17.50	17.55	-5	510	-0.98%
2022/11/11	0	0.00	5	16.80	16.70	-5	557	-0.90%
2022/10/31	1	15.20	1	15.25	15.20	0	777	0.00%
2022/10/18	0	0.00	4	16.05	15.90	-4	743	-0.54%
2022/09/28	0	0.00	1	15.65	14.70	-1	768	-0.13%
2022/09/27	0	0.00	1	15.70	15.95	-1	764	-0.13%
2022/09/26	0	0.00	1	16.65	15.70	-1	775	-0.13%
2022/09/12	1	18.30	0	0.00	18.05	1	844	0.12%
2022/09/06	0	0.00	2	17.40	17.35	-2	829	-0.24%
2022/08/23	0	0.00	1	18.35	18.40	-1	835	-0.12%
2022/08/15	1	19.65	0	0.00	19.75	1	754	0.13%
2022/08/08	5	19.97	4	20.15	19.45	1	729	0.14%
2022/08/04	0.1	18.45	0	0.00	18.00	0.1	598	0.02%
2022/07/29	2	19.05	0	0.00	18.90	2	609	0.33%
2022/07/22	0	0.00	3	19.70	19.40	-3	622	-0.48%
2022/07/14	1	18.60	0	0.00	18.60	1	668	0.15%
2022/07/13	0	0.00	2	18.55	18.45	-2	674	-0.30%
2022/07/06	3	18.07	0	17.90	17.75	3	726	0.41%
2022/07/05	0	0.00	1	18.25	18.55	-1	745	-0.13%
2022/06/28	1	20.50	0	0.00	20.35	1	738	0.14%
2022/06/22	3	19.60	0	0.00	19.60	3	768	0.39%
2022/06/02	0	0.00	3	22.90	22.70	-3	942	-0.32%
2022/05/18	0	0.00	3	22.10	21.95	-3	1,402	-0.21%
2022/05/17	0	0.00	0.1	21.55	21.60	-0.1	1,448	-0.01%
2022/05/16	0	0.00	3.3	21.41	20.90	-3.3	1,508	-0.22%
2022/05/13	0	0.00	0	21.05	21.20	0	1,596	0.00%
2022/05/11	0	0.00	6	21.20	21.15	-6	1,967	-0.31%
2022/04/28	0	0.00	2	21.30	21.55	-2	2,841	-0.07%
2022/04/27	2	21.05	0	0.00	21.10	2	3,157	0.06%
2022/04/26	2	22.20	0	0.00	21.90	2	3,389	0.06%
2022/04/20	0	0.00	1	23.20	23.25	-1	4,475	-0.02%
2022/04/19	1	23.10	2	23.15	22.95	-1	4,983	-0.02%
2022/04/18	4	22.53	3	22.83	22.85	1	5,264	0.02%
2022/04/15	15	22.85	0	0.00	22.85	15	5,316	0.28%
2022/04/14	4	23.56	0	0.00	23.55	4	5,363	0.07%
2022/04/07	3	25.25	0	0.00	24.90	3	5,472	0.05%
2022/04/01	0	0.00	1	25.90	25.90	-1	5,572	-0.02%
2022/03/31	2	26.30	1	26.45	26.20	1	5,708	0.02%
2022/03/30	0	0.00	3	26.65	26.70	-3	6,075	-0.05%
2022/03/24	0	0.00	1	26.65	26.60	-1	6,539	-0.02%
2022/03/21	1	26.70	0	0.00	26.60	1	6,675	0.01%
2022/03/18	0	26.80	0	0.00	26.85	0	6,775	0.00%
2022/03/17	0	0.00	20	26.21	26.15	-20	6,943	-0.29%
2022/03/15	0	0.00	2	25.00	25.05	-2	7,128	-0.03%
2022/03/11	3	25.10	0	0.00	25.15	3	8,695	0.03%
2022/03/10	0	0.00	1	25.35	25.35	-1	9,183	-0.01%
2022/03/08	0	24.35	2	24.90	24.10	-2	9,496	-0.02%
2022/03/07	0	0.00	1	25.15	25.10	-1	9,547	-0.01%
2022/03/04	1	26.15	0	0.00	26.30	1	9,613	0.01%
2022/03/03	4	26.60	0	0.00	26.60	4	9,697	0.04%
2022/03/02	0	26.45	2	26.45	26.60	-2	9,829	-0.02%
2022/02/25	6	26.12	0	0.00	26.15	6	10,054	0.06%
2022/02/24	7	26.39	4	26.51	26.40	3	10,479	0.03%
2022/02/23	3	27.48	0	0.00	27.45	3	10,726	0.03%
2022/02/22	1	27.05	0	0.00	26.65	1	11,358	0.01%
2022/02/18	4	27.31	20	27.20	27.35	-16	11,849	-0.14%
2022/02/17	1	28.05	2	27.95	27.75	-1	11,849	-0.01%
2022/02/16	2	28.30	0	0.00	28.05	2	11,889	0.02%
2022/02/15	2	28.15	11	28.14	28.05	-9	11,860	-0.08%
2022/02/14	0	0.00	3	28.87	28.75	-3	11,801	-0.03%
2022/02/11	2	29.20	5	29.72	29.15	-3	11,726	-0.03%
2022/02/10	3	29.22	2	29.23	29.05	1	11,467	0.01%
2022/02/09	33	29.03	6	28.98	29.30	27	11,339	0.24%
2022/02/07	2.2	26.60	1	26.85	26.85	1.2	11,200	0.01%
2022/01/26	12	25.88	1	26.15	25.90	11	11,229	0.10%
2022/01/24	4	27.23	14	27.20	27.15	-10	11,755	-0.09%
2022/01/21	13	28.09	5	28.71	28.15	8	11,747	0.07%
2022/01/20	18	29.84	16	30.06	29.80	2	11,604	0.02%
2022/01/19	8	29.70	14	29.78	29.50	-6	11,469	-0.05%
2022/01/18	17	29.14	21	29.78	29.00	-4	11,614	-0.03%
2022/01/17	8	29.47	12	29.58	29.80	-4	11,613	-0.03%
2022/01/14	5	29.07	4	28.89	29.30	1	11,349	0.01%
2022/01/13	22	29.12	16	29.33	28.80	6	11,118	0.05%
2022/01/12	37	28.86	24	28.93	29.40	13	10,793	0.12%
2022/01/11	26	28.27	24	27.99	28.00	2	10,303	0.02%
2022/01/10	1	27.65	2	27.18	27.55	-1	10,022	-0.01%
2022/01/07	3	27.32	0	0.00	26.70	3	9,973	0.03%
2022/01/06	3	27.60	11	27.61	27.55	-8	9,912	-0.08%
2022/01/05	0	0.00	1	28.30	27.80	-1	9,891	-0.01%
2022/01/04	6	28.11	2	28.20	28.05	4	9,874	0.04%
2022/01/03	2	28.30	0	0.00	28.30	2	9,848	0.02%
2021/12/30	2	28.40	2	28.20	28.35	0	9,832	0.00%
2021/12/29	0	0.00	2	28.63	28.60	-2	9,809	-0.02%
2021/12/28	0	0.00	1	28.75	28.60	-1	9,793	-0.01%
2021/12/27	3	29.07	8	29.19	29.05	-5	9,747	-0.05%
2021/12/24	13	29.66	65	29.32	29.70	-52	9,637	-0.54%
2021/12/23	19	29.51	42	29.55	29.00	-23	9,274	-0.25%
2021/12/20	0	0.00	6	27.64	27.65	-6	8,833	-0.07%
2021/12/16	2	28.35	1	28.50	28.35	1	8,766	0.01%
2021/12/15	1	27.90	0	0.00	27.90	1	8,714	0.01%
2021/12/14	7	28.29	7	27.93	27.85	0	8,675	0.00%
2021/12/13	16	28.83	3	28.80	28.95	13	8,582	0.15%
2021/12/10	1	27.45	1	28.00	27.85	0	8,394	0.00%
2021/12/09	7	28.34	1	28.10	28.10	6	8,321	0.07%
2021/12/08	31	28.85	4	29.11	28.50	27	8,188	0.33%
2021/12/07	56	30.68	59	30.30	28.80	-3	7,864	-0.04%
2021/12/06	7	29.96	32.8	30.95	31.90	-25.8	6,609	-0.39%
2021/12/03	21	29.23	29	29.14	29.00	-8	6,148	-0.13%
2021/12/02	1	27.70	2	28.85	27.65	-1	5,926	-0.02%
2021/12/01	2	28.55	1	28.25	28.65	1	5,864	0.02%
2021/11/30	1	27.80	1	28.20	27.80	0	5,791	0.00%
2021/11/29	12	26.90	0	0.00	27.00	12	5,730	0.21%
2021/11/26	5	26.60	3	27.32	26.55	2	5,759	0.03%
2021/11/25	10	28.20	9	28.51	28.50	1	5,614	0.02%
2021/11/24	1	28.50	0	0.00	28.95	1	5,525	0.02%
2021/11/23	71	28.87	45	29.15	28.20	26	5,386	0.48%
2021/11/22	17	28.37	86	29.40	28.10	-69	4,921	-1.40%
2021/11/19	20	28.72	57	28.67	28.90	-37	4,740	-0.78%
2021/11/18	10	27.88	18	27.79	27.50	-8	4,093	-0.20%
2021/11/17	20	27.86	0	0.00	27.55	20	3,850	0.52%
2021/11/16	18	26.43	18	27.09	26.95	0	3,583	0.00%
2021/11/12	2	26.33	6	26.23	26.20	-4	3,550	-0.11%
2021/11/11	4	25.80	1	26.35	25.80	3	3,616	0.08%
2021/11/10	0	0.00	8	26.25	26.15	-8	3,775	-0.21%
2021/11/08	2	25.50	2	25.70	25.80	0	4,031	0.00%
2021/11/05	5	25.34	8.2	25.43	25.40	-3.2	4,099	-0.08%
2021/11/04	6	25.93	5	26.40	26.00	1	4,147	0.02%
2021/11/03	7	25.90	4	25.85	25.90	3	4,142	0.07%
2021/11/02	6.2	27.27	6	27.37	26.45	0.2	4,150	0.00%
2021/11/01	23	28.27	21	28.19	28.65	2	3,976	0.05%
2021/10/29	4	26.59	2	26.28	26.20	2	3,590	0.06%
2021/10/28	2	26.33	6	26.15	26.20	-4	3,631	-0.11%
2021/10/27	31	26.23	28	26.20	26.40	3	3,619	0.08%
2021/10/26	25	25.93	13	25.63	25.60	12	3,550	0.34%
2021/10/25	4	24.83	19	24.73	25.40	-15	3,268	-0.46%
2021/10/22	0	0.00	1	23.60	23.65	-1	3,236	-0.03%
2021/10/21	1	23.60	9	23.52	23.60	-8	3,695	-0.22%
2021/10/15	0	0.00	0	21.85	21.95	0	5,311	0.00%
2021/10/14	5	21.20	0	0.00	21.15	5	5,366	0.09%
2021/10/08	5	22.45	0	0.00	22.05	5	5,671	0.09%
2021/10/07	1	22.15	1	21.60	22.05	0	5,838	0.00%
2021/09/30	3	22.75	0	0.00	22.70	3	6,253	0.05%
2021/09/27	0	0.00	5	23.65	23.65	-5	6,420	-0.08%
2021/09/23	10	22.88	0	0.00	22.90	10	6,453	0.15%
2021/09/22	3	22.60	3	22.75	22.75	0	6,497	0.00%
2021/09/16	5	23.20	0	0.00	23.15	5	6,532	0.08%
2021/09/14	1	23.75	0	0.00	23.60	1	6,554	0.02%
2021/09/08	0	23.55	0	0.00	23.40	0	6,659	0.00%
2021/09/02	0	0.00	1	25.25	24.80	-1	6,647	-0.02%
2021/09/01	0	0.00	4	25.35	25.55	-4	6,695	-0.06%
2021/08/31	3	24.40	1	24.30	24.40	2	6,575	0.03%
2021/08/30	1	24.75	1	24.40	24.20	0	6,625	0.00%
2021/08/27	1	23.90	1	24.20	23.85	0	6,645	0.00%
2021/08/26	9	23.95	12	24.05	23.95	-3	6,715	-0.04%
2021/08/25	3	23.40	13	23.91	24.10	-10	6,763	-0.15%
2021/08/24	6	23.53	0	0.00	23.05	6	6,679	0.09%
2021/08/23	6	23.38	10	23.52	23.65	-4	6,988	-0.06%
2021/08/20	3	22.95	3	22.95	22.55	0	7,072	0.00%
2021/08/19	6	23.52	3	23.27	22.90	3	7,061	0.04%
2021/08/18	12	23.82	5	23.64	24.30	7	7,053	0.10%
2021/08/17	9	24.54	26	24.37	23.65	-17	7,027	-0.24%
2021/08/16	21	24.67	15	24.78	25.00	6	6,964	0.09%
2021/08/13	40	25.04	56	25.08	24.20	-16	6,819	-0.23%
2021/08/12	2	24.48	2	24.45	24.35	0	6,608	0.00%
2021/08/11	6	24.05	0	0.00	24.10	6	6,638	0.09%
2021/08/10	8	25.16	9.8	25.13	25.25	-1.8	6,620	-0.03%
2021/08/09	0	0.00	2	26.70	26.20	-2	6,637	-0.03%
2021/08/06	2	26.85	1	26.80	26.75	1	6,667	0.01%
2021/08/05	3	27.50	1	27.70	27.65	2	6,726	0.03%
2021/08/04	4	27.60	11	27.72	27.60	-7	6,850	-0.10%
2021/08/03	4.8	27.61	1	27.35	27.60	3.8	6,884	0.06%
2021/08/02	0	0.00	2	26.85	26.85	-2	6,823	-0.03%
2021/07/30	1	26.50	1	26.85	26.00	0	6,951	0.00%
2021/07/29	13	26.76	10	26.73	26.75	3	6,891	0.04%
2021/07/28	53	26.59	19	26.59	26.75	34	6,839	0.50%
2021/07/27	30	28.25	14	28.88	28.00	16	6,789	0.24%
2021/07/26	43	29.66	42.5	29.98	30.70	0.5	6,416	0.01%
2021/07/23	15	28.07	62	27.99	28.45	-47	5,689	-0.83%
2021/07/21	11	24.87	3	25.07	24.55	8	5,350	0.15%
2021/07/20	5	25.78	4	25.58	25.40	1	5,471	0.02%
2021/07/19	31	26.71	2	27.10	26.55	29	5,504	0.53%
2021/07/16	6	27.38	18	27.46	27.25	-12	5,701	-0.21%
2021/07/15	13	27.20	17	27.07	27.10	-4	5,995	-0.07%
2021/07/14	18	27.02	7	27.14	27.40	11	5,970	0.18%
2021/07/13	86	27.14	7	27.06	26.30	79	5,905	1.34%
2021/07/12	11	27.87	22	27.16	28.00	-11	5,795	-0.19%
2021/07/09	8	26.48	1	26.50	26.50	7	5,735	0.12%
2021/07/08	0	0.00	3	26.50	26.40	-3	5,862	-0.05%
2021/07/07	5	26.10	0	0.00	26.10	5	6,010	0.08%
2021/07/06	8	26.49	11	26.81	26.35	-3	6,198	-0.05%
2021/07/05	0	0.00	2	26.25	27.00	-2	6,531	-0.03%
2021/07/02	0	0.00	14.1	25.69	25.75	-14.1	6,555	-0.22%
2021/07/01	18	25.20	5	25.52	25.00	13	6,703	0.19%
2021/06/30	0	0.00	1.1	25.34	25.25	-1.1	7,014	-0.01%
2021/06/29	9	25.27	0	0.00	25.05	9	7,346	0.12%
2021/06/28	0	0.00	11	25.70	25.90	-11	7,399	-0.15%
2021/06/25	10	25.45	10	25.70	25.30	0	7,480	0.00%
2021/06/24	10	25.45	0	0.00	25.45	10	7,570	0.13%
2021/06/23	1	24.90	1	25.40	25.35	0	7,659	0.00%
2021/06/22	0	24.97	0	0.00	24.80	0	7,831	0.00%
2021/06/21	1	25.20	1	25.40	24.95	0	8,074	0.00%
2021/06/18	3	26.18	0	0.00	25.20	3	8,645	0.03%
2021/06/17	3	25.65	3	25.95	26.10	0	9,127	0.00%
2021/06/16	1	25.65	5	25.90	25.50	-4	9,383	-0.04%
2021/06/10	1	26.40	0	0.00	26.05	1	10,729	0.01%
2021/06/09	17	26.24	2	26.60	26.05	15	11,419	0.13%
2021/06/08	1	26.40	0	0.00	26.35	1	11,549	0.01%
2021/06/04	3	26.75	0	0.00	26.50	3	11,835	0.03%
2021/06/03	0	27.50	61	26.67	27.30	-61	12,070	-0.51%
2021/06/02	3	26.77	150	26.36	26.35	-147	12,373	-1.19%	大賣/鉅額交易
2021/06/01	3	27.10	1	27.30	27.10	2	12,561	0.02%
2021/05/31	12	27.79	4	28.00	27.35	8	12,728	0.06%
2021/05/28	1	26.30	31	27.14	27.50	-30	12,895	-0.23%
2021/05/25	5	25.05	5	25.20	24.95	0	13,883	0.00%
2021/05/24	5	23.58	1	23.90	24.65	4	14,013	0.03%
2021/05/19	9	23.28	59	23.80	24.10	-50	15,256	-0.33%
2021/05/17	1	22.40	232	21.93	20.95	-231	15,389	-1.50%	大賣/鉅額交易
2021/05/14	1	23.20	13	23.55	22.05	-12	15,400	-0.08%
2021/05/13	30	21.50	17	21.00	22.50	13	15,377	0.08%
2021/05/12	10	23.38	15	22.40	22.45	-5	15,348	-0.03%
2021/05/11	0	0.00	10.1	24.85	24.80	-10.1	15,366	-0.07%
2021/05/10	61	28.07	23	28.24	27.50	38	15,325	0.25%
2021/05/07	20	27.28	25	27.00	28.00	-5	15,364	-0.03%
2021/05/06	9	26.06	0	0.00	26.10	9	15,273	0.06%
2021/05/05	2	26.48	0	0.00	26.00	2	15,289	0.01%
2021/05/04	1	26.85	6.9	27.14	26.50	-5.9	15,303	-0.04%
2021/05/03	15	29.06	10.1	29.30	28.65	5	15,246	0.03%
2021/04/29	160	29.91	8	30.33	29.15	152	15,280	0.99%	大買/鉅額交易
2021/04/28	46	29.56	35	29.85	30.05	11	15,288	0.07%
2021/04/27	38	29.59	17	30.13	29.40	21	16,413	0.13%
2021/04/26	95	29.38	50.1	29.68	29.50	44.9	16,989	0.26%
2021/04/23	5	28.40	6	28.68	29.25	-1	16,878	-0.01%
2021/04/22	23	29.24	11	29.06	28.20	12	16,846	0.07%
2021/04/21	4	30.03	16	30.25	30.00	-12	16,624	-0.07%
2021/04/20	13	29.40	35.1	29.25	29.45	-22.1	16,226	-0.14%
2021/04/19	14	28.96	28	28.97	28.85	-14	16,178	-0.09%
2021/04/16	34	29.01	7	28.88	28.85	27	16,094	0.17%
2021/04/15	73	29.16	15	29.17	29.15	58	16,057	0.36%
2021/04/14	12	28.44	21	28.55	28.70	-9	15,948	-0.06%
2021/04/13	8	29.09	7	28.92	28.15	1	15,915	0.01%
2021/04/12	30	29.99	106	29.94	29.45	-76	15,873	-0.48%	大賣/
2021/04/09	98	31.16	57	31.53	30.60	41	16,140	0.25%
2021/04/08	6	30.45	8	30.29	30.15	-2	16,113	-0.01%
2021/04/07	26	30.71	83	30.96	30.40	-57	15,992	-0.36%
2021/04/06	131	30.33	26	31.02	30.95	105	15,820	0.66%	大買/鉅額交易
2021/04/01	101	29.63	128	30.20	30.10	-27	15,484	-0.17%	大買/大賣/
2021/03/31	2	28.68	2	28.90	28.70	0	15,144	0.00%
2021/03/30	6	29.14	3	29.40	28.90	3	15,048	0.02%
2021/03/29	73	28.74	21	28.81	28.70	52	14,954	0.35%
2021/03/26	57	28.92	7	28.97	28.80	50	14,863	0.34%
2021/03/25	150	29.23	7.9	29.45	29.30	142.1	14,778	0.96%	大買/鉅額交易
2021/03/24	37	29.25	36	29.40	29.95	1	14,589	0.01%
2021/03/23	28	29.98	10	28.51	28.45	18	14,320	0.13%
2021/03/22	57	30.16	26	30.46	30.85	31	13,730	0.23%
2021/03/19	16	29.44	20	29.56	29.60	-4	13,232	-0.03%
2021/03/18	13	28.95	12	28.98	29.40	1	12,959	0.01%
2021/03/17	29	28.97	26.1	28.36	28.70	2.9	12,735	0.02%
2021/03/16	29	27.43	26	27.54	27.90	3	12,323	0.02%
2021/03/15	19	25.89	57	26.93	27.15	-38	11,682	-0.33%
2021/03/12	21	24.92	21	24.80	24.70	0	11,004	0.00%
2021/03/11	10	24.20	4	24.13	24.00	6	10,816	0.06%
2021/03/10	25	23.98	23	23.84	24.00	2	10,699	0.02%
2021/03/09	26	23.72	21	23.14	23.70	5	10,551	0.05%
2021/03/08	10	23.47	40	23.36	23.35	-30	10,361	-0.29%
2021/03/05	21	22.97	34	23.27	22.55	-13	10,006	-0.13%
2021/03/04	3	22.97	19	22.85	23.00	-16	9,784	-0.16%
2021/03/03	52	22.93	72	23.06	22.60	-20	9,624	-0.21%
2021/03/02	63	22.18	4	22.31	22.10	59	9,136	0.65%
2021/02/26	51.4	22.54	91	22.71	22.65	-39.6	8,961	-0.44%
2021/02/25	18	21.38	10	21.62	21.45	8	8,278	0.10%
2021/02/24	20	20.68	20	20.75	21.20	0	8,086	0.00%
2021/02/23	58.5	21.49	1	21.65	21.05	57.5	7,939	0.72%
2021/02/22	12	21.23	21	21.75	22.30	-9	7,570	-0.12%
2021/02/19	21	19.73	6	20.33	20.45	15	7,105	0.21%
2021/02/18	0	0.00	2	19.68	19.50	-2	6,690	-0.03%
2021/02/17	24	19.57	26	19.24	19.60	-2	6,636	-0.03%
2021/02/05	10	18.62	4	18.70	18.70	6	6,497	0.09%
2021/02/04	1	18.15	0	0.00	18.15	1	6,452	0.02%
2021/02/03	2	18.43	8	18.15	18.10	-6	6,507	-0.09%
2021/02/02	23	18.79	1	18.95	18.15	22	6,487	0.34%
2021/02/01	0	0.00	1	17.75	18.00	-1	6,379	-0.02%
2021/01/29	2	18.60	1.2	18.12	18.15	0.8	6,354	0.01%
2021/01/28	1	18.10	3	18.17	18.20	-2	6,348	-0.03%
2021/01/27	0	0.00	1	18.45	18.20	-1	6,337	-0.02%
2021/01/26	17	17.81	11	18.26	18.05	6	6,302	0.10%
2021/01/22	2	18.45	0	0.00	18.20	2	6,264	0.03%
2021/01/21	9	18.33	9	18.54	17.95	0	6,225	0.00%
2021/01/20	23	20.28	27	19.49	18.90	-4	6,306	-0.06%
2021/01/19	12	18.47	23	19.08	19.35	-11	5,228	-0.21%
2021/01/18	0	0.00	7	17.60	17.60	-7	4,729	-0.15%
2021/01/14	0	0.00	4.6	17.27	17.30	-4.6	4,693	-0.10%
2021/01/13	2	17.20	3	17.08	16.95	-1	4,797	-0.02%
2021/01/08	0	0.00	5.1	16.70	16.80	-5.1	4,930	-0.10%
2021/01/07	3	16.95	3	16.80	16.95	0	5,192	0.00%
2021/01/06	12	16.78	11	17.08	16.50	1	5,356	0.02%
2021/01/05	11	17.52	3	17.38	17.60	8	5,270	0.15%
2021/01/04	29	18.13	22	18.10	18.15	7	5,146	0.14%
2020/12/31	16	17.29	24	16.60	17.30	-8	4,671	-0.17%
2020/12/28	3	16.10	0	0.00	16.15	3	4,324	0.07%
2020/12/25	0.9	15.95	0	0.00	16.05	0.9	4,324	0.02%
2020/12/24	0	0.00	1	16.10	16.05	-1	4,338	-0.02%
2020/12/23	3	15.80	6	16.10	15.95	-3	4,339	-0.07%
2020/12/22	2	16.20	4	16.10	15.70	-2	4,362	-0.05%
2020/12/21	11	15.89	0	0.00	15.80	11	4,398	0.25%
2020/12/18	6	16.08	0	0.00	15.90	6	4,415	0.14%
2020/12/17	0	0.00	4	16.05	16.10	-4	4,451	-0.09%
2020/12/16	3	15.85	2	16.20	16.15	1	4,498	0.02%
2020/12/15	8	16.06	0	0.00	15.90	8	4,519	0.18%
2020/12/14	0	0.00	0.2	16.30	16.40	-0.2	4,528	0.00%
2020/12/11	1	16.25	1.2	16.29	16.35	-0.2	4,598	-0.01%
2020/12/08	0	0.00	2	16.95	16.90	-2	5,022	-0.04%
2020/12/07	2	16.80	2	16.75	16.80	0	5,201	0.00%
2020/12/04	0.1	16.60	3	16.90	16.95	-2.9	5,250	-0.06%
2020/12/03	6	16.90	8	16.83	16.60	-2	5,234	-0.04%
2020/12/02	10	17.15	8	17.09	17.05	2	5,238	0.04%
2020/11/30	0	0.00	3	16.85	16.75	-3	5,264	-0.06%
2020/11/27	0	0.00	1	16.60	16.65	-1	5,438	-0.02%
2020/11/26	2	16.35	10	16.40	16.40	-8	5,525	-0.14%
2020/11/25	0	0.00	3	16.75	16.35	-3	5,660	-0.05%
2020/11/24	1	16.55	0	0.00	16.35	1	5,775	0.02%
2020/11/20	2	16.45	10	16.40	16.40	-8	5,944	-0.13%
2020/11/19	0	0.00	8	16.45	16.55	-8	6,455	-0.12%
2020/11/18	10	16.15	0	0.00	16.20	10	6,680	0.15%
2020/11/17	6	16.08	3	16.07	16.00	3	6,742	0.04%
2020/11/16	8	16.14	0	0.00	16.15	8	6,766	0.12%
2020/11/13	3	16.10	0	0.00	16.35	3	6,788	0.04%
2020/11/12	1	16.20	0	0.00	16.30	1	6,803	0.01%
2020/11/11	3	16.62	0	0.00	16.45	3	6,843	0.04%
2020/11/10	0	0.00	10	16.80	16.75	-10	7,185	-0.14%
2020/11/09	1	17.25	1	17.25	17.15	0	7,470	0.00%
2020/11/06	0	0.00	1	17.85	17.50	-1	7,405	-0.01%
2020/11/05	1	17.90	4	17.85	17.80	-3	7,404	-0.04%
2020/11/04	3	17.73	0	0.00	17.70	3	7,344	0.04%
2020/11/03	2	17.40	0	0.00	17.35	2	7,287	0.03%
2020/11/02	3	17.35	0	0.00	17.25	3	7,258	0.04%
2020/10/29	1	18.00	10	18.00	18.05	-9	7,131	-0.13%
2020/10/28	11	18.30	13	18.41	17.80	-2	7,030	-0.03%
2020/10/27	4	17.95	8	18.14	18.25	-4	6,714	-0.06%
2020/10/26	10	17.62	15	17.89	17.60	-5	6,498	-0.08%
2020/10/23	3	17.37	0	0.00	17.45	3	6,297	0.05%
2020/10/22	0	0.00	3	17.22	17.05	-3	6,231	-0.05%
2020/10/21	4	17.88	4.1	17.78	17.55	-0.1	6,193	0.00%
2020/10/20	4	17.43	2	17.30	17.40	2	6,050	0.03%
2020/10/19	7	17.17	9	17.00	17.25	-2	5,976	-0.03%
2020/10/16	6	16.75	5	17.35	16.55	1	5,899	0.02%
2020/10/15	15	17.32	20	17.24	17.15	-5	5,816	-0.09%
2020/10/14	20	16.83	13	16.85	16.80	7	5,519	0.13%
2020/10/12	0	0.00	3	15.80	15.75	-3	5,251	-0.06%
2020/10/08	2	15.83	3	15.75	15.75	-1	5,248	-0.02%
2020/10/07	0	0.00	6	15.70	15.75	-6	5,244	-0.11%
2020/10/06	0	0.00	5	15.60	15.65	-5	5,241	-0.10%
2020/09/30	0	0.00	1	15.30	15.30	-1	5,235	-0.02%
2020/09/29	1	15.40	1	15.30	15.35	0	5,268	0.00%
2020/09/25	0	0.00	3	14.90	14.65	-3	5,283	-0.06%
2020/09/24	10	15.02	2	15.25	15.00	8	5,257	0.15%
2020/09/23	0	0.00	6	15.76	15.60	-6	5,210	-0.12%
2020/09/22	5	15.74	0	0.00	15.75	5	5,176	0.10%
2020/09/21	4	16.43	0	0.00	16.25	4	5,128	0.08%
2020/09/17	0	0.00	15	16.30	16.25	-15	5,045	-0.30%
2020/09/16	5	16.21	1	16.10	16.30	4	5,018	0.08%
2020/09/15	20	16.37	2	16.23	16.20	18	4,948	0.36%
2020/09/14	21	16.68	9	16.69	16.40	12	4,909	0.24%
2020/09/11	22	16.41	19	16.55	16.45	3	4,748	0.06%
2020/09/10	5	16.66	0	0.00	16.85	5	4,541	0.11%
2020/09/09	0	0.00	0	16.60	16.60	0	4,330	0.00%
2020/09/08	0	0.00	1	15.95	16.00	-1	4,249	-0.02%
2020/09/07	0	0.00	3	16.35	16.10	-3	4,220	-0.07%
2020/09/04	0	0.00	15	16.02	16.20	-15	4,171	-0.36%
2020/09/03	14	16.47	20	16.29	16.20	-6	4,110	-0.15%
2020/09/02	18	16.61	1	16.45	16.50	17	4,039	0.42%
2020/09/01	2	16.25	9	15.97	16.40	-7	3,831	-0.18%
2020/08/31	2	16.23	4	16.33	16.15	-2	3,709	-0.05%
2020/08/28	15	15.94	5	15.82	15.90	10	3,591	0.28%
2020/08/27	2	15.50	5	15.80	15.50	-3	3,428	-0.09%
2020/08/26	6	15.96	0	0.00	16.05	6	3,360	0.18%
2020/08/25	5	16.91	1	17.25	16.20	4	3,234	0.12%
2020/08/24	27	16.52	7	15.79	16.55	20	2,689	0.74%
2020/08/21	6	15.06	2	15.08	15.05	4	2,435	0.16%
2020/08/20	0	0.00	2	14.90	14.50	-2	2,338	-0.09%
2020/08/17	5	15.65	5	15.70	15.75	0	2,171	0.00%
2020/08/14	65	15.73	55	15.67	15.70	10	2,146	0.47%
2020/08/13	2	14.93	11	15.01	15.15	-9	1,865	-0.48%
2020/08/12	0	0.00	15	13.85	13.80	-15	1,556	-0.96%
2020/08/10	0	0.00	3	13.95	14.10	-3	1,558	-0.19%
2020/08/04	0	0.00	1	13.40	13.40	-1	1,944	-0.05%
2020/07/30	0	0.00	5	13.40	13.40	-5	2,104	-0.24%
2020/07/29	0	0.00	1	13.20	13.25	-1	2,126	-0.05%
2020/07/27	10	13.20	0	0.00	13.15	10	2,135	0.47%
2020/07/24	0	0.00	0	13.40	13.45	0	2,227	0.00%
2020/07/23	0	0.00	5	13.80	13.75	-5	2,237	-0.22%
2020/07/22	0	0.00	5	13.70	13.85	-5	2,245	-0.22%
2020/07/21	0	0.00	2	13.65	13.70	-2	2,257	-0.09%
2020/07/20	5	13.50	0	0.00	13.40	5	2,250	0.22%
2020/07/16	1	13.75	1	13.80	13.80	0	2,264	0.00%
2020/07/15	5	13.55	15	13.65	13.45	-10	2,259	-0.44%
2020/07/14	0	0.00	10	13.60	13.60	-10	2,258	-0.44%
2020/07/09	1	14.10	0	0.00	14.00	1	2,241	0.04%
2020/07/08	2	14.55	2	14.35	14.25	0	2,225	0.00%
2020/07/07	0	0.00	5	14.00	14.00	-5	2,180	-0.23%
2020/07/03	0	0.00	23	13.97	14.00	-23	2,159	-1.07%
2020/07/02	0	0.00	2	13.90	13.90	-2	2,152	-0.09%
2020/06/24	3	13.60	0	0.00	13.60	3	2,149	0.14%
2020/06/19	6	13.93	3	13.90	13.95	3	2,146	0.14%
2020/06/18	25	14.19	13	14.25	14.25	12	2,126	0.56%
2020/06/17	4	13.88	9	13.76	14.00	-5	2,023	-0.25%
2020/06/12	2	13.00	0	0.00	13.10	2	2,027	0.10%
2020/06/11	2	13.50	10	13.55	13.20	-8	2,040	-0.39%
2020/06/09	3	13.65	0	0.00	13.55	3	2,075	0.14%
2020/06/05	10	14.15	0	0.00	13.85	10	2,108	0.47%
2020/06/02	0	0.00	8	13.85	13.80	-8	2,070	-0.39%
2020/05/28	0	0.00	3	13.30	13.30	-3	2,043	-0.15%
2020/05/27	6	13.45	0	0.00	13.40	6	2,040	0.29%
2020/05/25	0	0.00	10	13.54	13.45	-10	2,037	-0.49%
2020/05/22	5	13.75	0	0.00	13.60	5	2,031	0.25%
2020/05/21	20	14.30	0	0.00	14.05	20	2,009	1.00%
2020/05/20	25	14.09	3	13.90	14.20	22	1,914	1.15%
2020/05/19	5	13.75	3	13.60	13.65	2	1,753	0.11%
2020/05/18	0	0.00	3	13.35	13.15	-3	1,707	-0.18%
2020/05/15	3	13.50	0	0.00	13.15	3	1,750	0.17%
2020/05/13	7	14.21	9	14.15	14.20	-2	1,675	-0.12%
2020/05/12	10	14.45	11	13.95	14.25	-1	1,638	-0.06%
2020/05/11	14	13.79	11	14.17	14.55	3	1,502	0.20%
2020/05/08	2	13.70	2	13.35	13.25	0	1,255	0.00%
2020/05/06	0	0.00	3	13.45	13.25	-3	1,220	-0.25%
2020/04/29	1	12.95	1	12.70	12.75	0	1,117	0.00%
2020/04/28	0	0.00	3	12.60	12.70	-3	1,024	-0.29%
2020/04/24	0	0.00	4	11.90	11.95	-4	1,016	-0.39%
2020/04/22	6	10.70	6	11.10	11.35	0	1,001	0.00%
2020/04/21	2	11.35	3	11.50	11.15	-1	995	-0.10%
2020/04/20	0	0.00	0.3	11.45	11.55	-0.3	1,014	-0.03%
2020/04/17	2	11.40	0	0.00	11.55	2	1,015	0.20%
2020/04/16	0	0.00	12	11.43	11.45	-12	1,008	-1.19%
2020/04/15	4	11.25	3	11.35	11.40	1	1,009	0.10%
2020/04/10	6	10.55	0	0.00	10.65	6	1,013	0.59%
2020/04/09	0	10.40	1	10.70	10.45	-1	1,039	-0.10%
2020/04/08	1	10.50	10	10.30	10.50	-9	1,042	-0.86%
2020/03/31	0	9.53	0	0.00	9.58	0	1,163	0.00%
2020/03/27	0	0.00	2	9.55	9.35	-2	1,159	-0.17%
2020/03/26	2	9.25	0	0.00	9.17	2	1,159	0.17%
2020/03/25	0	0.00	10	9.29	9.27	-10	1,159	-0.86%
2020/03/24	0	0.00	10	8.68	8.68	-10	1,153	-0.87%
2020/03/23	10	8.32	0	0.00	8.30	10	1,163	0.86%
2020/03/20	0	0.00	10	8.82	8.79	-10	1,243	-0.80%
2020/03/19	3	8.77	9	8.30	8.10	-6	1,238	-0.48%
2020/03/18	2	9.01	1	9.24	9.00	1	1,213	0.08%
2020/03/17	2	9.20	0	0.00	9.36	2	1,206	0.17%
2020/03/16	10	10.20	5	10.15	9.80	5	1,189	0.42%
2020/03/12	12	11.13	7	10.85	10.80	5	1,206	0.41%
2020/03/11	6	12.20	0	0.00	11.95	6	1,175	0.51%
2020/03/10	3	12.20	0	0.00	12.35	3	1,170	0.26%
2020/03/06	0	0.00	3	13.20	13.10	-3	1,144	-0.26%
2020/03/04	3	12.95	0	0.00	12.95	3	1,143	0.26%
2020/02/27	1	12.80	0	0.00	12.90	1	1,137	0.09%
2020/02/24	1	13.35	0	0.00	13.35	1	1,141	0.09%
2020/02/21	4	13.45	0	0.00	13.40	4	1,149	0.35%
2020/02/20	2	13.60	0	0.00	13.65	2	1,153	0.17%
2020/02/18	1	13.60	0	0.00	13.65	1	1,155	0.09%
2020/02/07	0	0.00	4	13.65	13.20	-4	1,129	-0.35%
2020/02/06	2	13.35	0	0.00	13.45	2	1,087	0.18%
2020/02/04	0	0.00	1	13.15	13.15	-1	1,071	-0.09%
2020/01/30	2	13.30	0	0.00	13.15	2	1,067	0.19%
2020/01/16	4	14.71	0	0.00	14.70	4	1,032	0.39%
2020/01/14	3	14.93	10	14.86	14.90	-7	1,048	-0.67%
2020/01/13	0	0.00	2	14.35	14.60	-2	1,011	-0.20%
2020/01/10	3	14.30	0	0.00	14.30	3	1,007	0.30%
2020/01/07	6	14.60	0	0.00	14.45	6	1,001	0.60%
2020/01/06	0	0.00	1	14.90	14.70	-1	998	-0.10%
2020/01/03	1	14.90	0	0.00	14.95	1	1,006	0.10%
2020/01/02	2	15.50	0	0.00	15.40	2	984	0.20%
2019/12/31	0	0.00	2	15.50	15.55	-2	966	-0.21%
2019/12/30	0	0.00	4	15.23	15.25	-4	894	-0.45%
2019/12/27	2	15.25	0	0.00	15.20	2	882	0.23%
2019/12/19	1	15.00	0	0.00	14.95	1	822	0.12%
2019/12/03	1	13.70	1	13.65	13.65	0	681	0.00%
2019/11/21	0	0.00	1	13.15	13.15	-1	797	-0.13%
2019/11/19	3	13.65	0	0.00	13.45	3	787	0.38%
2019/11/18	0	0.00	4	13.75	13.75	-4	779	-0.51%
2019/11/14	5	14.13	5	14.27	14.15	0	774	0.00%
2019/11/12	0	0.00	3	14.02	14.05	-3	772	-0.39%
2019/11/01	2	14.70	10	14.70	14.70	-8	780	-1.02%
2019/10/29	12	15.11	0	0.00	14.80	12	794	1.51%
2019/10/23	10	15.15	10	15.10	15.10	0	887	0.00%
2019/10/17	1	14.75	0	0.00	14.80	1	1,053	0.09%
2019/10/16	0	0.00	1	14.70	14.70	-1	1,078	-0.09%
2019/10/14	1	14.90	0.1	14.65	14.65	0.9	1,181	0.08%
2019/10/01	10	15.75	0	0.00	15.60	10	1,393	0.72%
2019/09/26	3	15.70	0	0.00	15.70	3	1,606	0.19%
2019/09/23	0	0.00	3	16.20	16.25	-3	1,624	-0.18%
2019/09/12	3	15.90	0	0.00	15.90	3	1,677	0.18%
2019/09/05	0	0.00	1	16.40	16.20	-1	1,786	-0.06%
2019/09/04	2	16.48	2	16.40	16.50	0	1,780	0.00%
2019/09/03	0	0.00	6	16.25	16.30	-6	1,825	-0.33%
2019/09/02	0	0.00	30	15.83	15.85	-30	1,790	-1.68%
2019/08/26	20	15.33	0	0.00	15.30	20	1,770	1.13%
2019/08/23	10	15.60	0	0.00	15.55	10	1,765	0.57%
2019/08/20	2	15.60	0	0.00	15.50	2	1,759	0.11%
2019/08/12	3	15.85	0	0.00	15.95	3	1,739	0.17%
2019/08/02	3	16.20	0	0.00	16.20	3	1,766	0.17%
2019/08/01	3	16.70	0	0.00	16.65	3	1,775	0.17%
2019/07/30	2	17.00	0	0.00	16.90	2	1,784	0.11%
2019/07/29	1	17.15	2	17.20	17.25	-1	1,792	-0.06%
2019/07/26	2	16.70	0	0.00	17.05	2	1,729	0.12%
2019/07/25	0	0.00	6	16.90	16.90	-6	1,720	-0.35%
2019/07/22	1	16.90	6	17.02	17.10	-5	1,728	-0.29%
2019/07/19	3	16.35	5	16.25	16.60	-2	1,630	-0.12%
2019/07/17	0	0.00	4	16.80	16.75	-4	1,748	-0.23%
2019/07/16	6	17.94	0	0.00	17.90	6	1,710	0.35%
2019/07/15	0	0.00	3	17.80	17.80	-3	1,724	-0.17%
2019/07/12	0	0.00	1	17.85	17.80	-1	1,725	-0.06%
2019/07/11	1	17.65	0	0.00	17.60	1	1,731	0.06%
2019/07/10	0	0.00	5	18.22	18.25	-5	1,731	-0.29%
2019/07/09	1	17.80	12	17.87	17.75	-11	1,701	-0.65%
2019/07/08	1	18.00	0	0.00	18.10	1	1,686	0.06%
2019/07/05	0	0.00	2	18.15	18.10	-2	1,700	-0.12%
2019/07/04	4	18.18	0	0.00	18.15	4	1,700	0.24%
2019/07/03	16	18.17	0	0.00	18.20	16	1,658	0.96%
2019/06/27	0	0.00	5	17.40	17.50	-5	1,625	-0.31%
2019/06/17	5	17.54	1	17.45	17.55	4	1,755	0.23%
2019/06/11	6	17.12	1	17.30	16.95	5	2,003	0.25%
2019/05/29	0	0.00	3	16.10	16.10	-3	2,529	-0.12%
2019/05/17	0	0.00	5	16.00	15.60	-5	2,950	-0.17%
2019/05/07	3	16.95	0	0.00	16.90	3	3,154	0.10%
2019/05/02	0	0.00	6	17.30	17.30	-6	3,408	-0.18%
2019/04/25	0	0.00	1	17.75	17.75	-1	3,441	-0.03%
2019/04/24	4	18.20	1	18.45	17.85	3	3,445	0.09%
2019/04/23	0	0.00	3	18.05	18.00	-3	3,304	-0.09%
2019/04/19	1	18.05	0	0.00	17.95	1	3,288	0.03%
2019/04/16	1	17.85	21	17.66	17.80	-20	3,306	-0.60%
2019/04/15	1	17.50	1	17.55	17.55	0	3,406	0.00%
2019/04/12	22	17.50	0	0.00	17.50	22	3,453	0.64%
2019/04/11	0	0.00	5	18.00	17.55	-5	3,513	-0.14%
2019/04/10	5	17.95	0	0.00	18.00	5	3,563	0.14%
2019/04/09	5	18.10	0	0.00	17.95	5	3,585	0.14%
2019/04/08	0	17.85	2	17.93	17.90	-2	3,650	-0.05%
2019/04/03	1	17.70	4	17.75	17.75	-3	3,636	-0.08%
2019/04/02	3	18.05	0	0.00	17.75	3	3,628	0.08%
2019/04/01	0	0.00	3	17.80	17.65	-3	3,589	-0.08%
2019/03/29	3	17.50	0	0.00	17.40	3	3,561	0.08%
2019/03/26	0	0.00	1	17.80	17.85	-1	3,662	-0.03%
2019/03/25	1	17.65	2	17.75	17.65	-1	3,673	-0.03%
2019/03/22	0	0.00	2	18.30	18.10	-2	3,675	-0.05%
2019/03/21	1	18.05	0	0.00	18.20	1	3,651	0.03%
2019/03/20	3	18.27	2	18.40	18.00	1	3,639	0.03%
2019/03/19	0	0.00	3	18.25	18.25	-3	3,582	-0.08%
2019/03/18	0	0.00	5	17.90	18.05	-5	3,549	-0.14%
2019/03/15	2	18.33	5	18.29	17.85	-3	3,520	-0.09%
2019/03/14	2	18.00	10	17.85	17.80	-8	3,358	-0.24%
2019/03/13	9	18.12	2	17.95	18.20	7	3,361	0.21%
2019/03/08	0	0.00	5	17.25	17.55	-5	3,345	-0.15%
2019/03/07	9	18.23	5	17.91	17.55	4	3,425	0.12%
2019/03/05	0	0.00	1	17.25	17.30	-1	3,261	-0.03%
2019/03/04	1	17.30	4	17.44	17.30	-3	3,336	-0.09%
2019/02/27	3	17.25	0	0.00	17.25	3	3,342	0.09%
2019/02/26	2	17.80	2	18.10	17.50	0	3,338	0.00%
2019/02/22	0	0.00	2	17.63	17.60	-2	3,304	-0.06%
2019/02/20	15	17.83	0	0.00	17.80	15	3,429	0.44%
2019/02/19	1	17.55	5	17.55	17.60	-4	3,359	-0.12%
2019/02/18	11	17.30	0	0.00	17.20	11	3,321	0.33%
2019/02/15	0	0.00	6	17.60	17.05	-6	3,305	-0.18%
2019/02/14	2	17.75	0	0.00	17.65	2	3,266	0.06%
2019/02/13	4	17.38	2	17.35	17.35	2	3,213	0.06%
2019/01/30	1	17.20	1	17.20	17.20	0	3,349	0.00%
2019/01/28	2	17.53	0	0.00	17.45	2	3,359	0.06%
2019/01/25	0	0.00	5	17.35	17.30	-5	3,373	-0.15%
2019/01/24	7	17.56	9	17.49	17.40	-2	3,444	-0.06%
2019/01/18	3	16.95	0	0.00	16.75	3	3,294	0.09%
2019/01/17	0	0.00	1	17.15	16.90	-1	3,313	-0.03%
2019/01/16	4	16.93	10	17.08	16.95	-6	3,295	-0.18%
2019/01/15	5	16.85	1	16.85	16.85	4	3,296	0.12%
2019/01/14	1	16.60	1	16.90	16.60	0	3,299	0.00%
2019/01/10	1	17.05	3	16.85	16.80	-2	3,339	-0.06%
2019/01/09	10	17.33	0	0.00	17.15	10	3,353	0.30%
2019/01/08	0	0.00	1	17.10	17.10	-1	3,298	-0.03%
2019/01/07	10	17.40	6	17.29	17.20	4	3,325	0.12%
2019/01/04	0	0.00	12	16.38	16.95	-12	3,220	-0.37%
2019/01/03	1	16.75	2	16.88	16.70	-1	3,257	-0.03%
2019/01/02	1	16.70	1	16.70	16.80	0	3,290	0.00%
2018/12/28	1	16.25	8	16.45	16.40	-7	3,241	-0.22%
2018/12/27	0	0.00	1	16.10	16.10	-1	3,281	-0.03%
2018/12/26	3	16.32	14	16.29	15.90	-11	3,263	-0.34%
2018/12/25	11	15.93	0	0.00	15.90	11	3,350	0.33%
2018/12/21	11	16.03	10.8	16.26	16.40	0.2	3,457	0.01%
2018/12/19	11	16.73	0	0.00	16.80	11	3,578	0.31%
2018/12/17	0	0.00	3	16.65	16.50	-3	3,539	-0.08%
2018/12/14	3	16.60	0	0.00	16.40	3	3,563	0.08%
2018/12/13	0	0.00	3	16.80	16.70	-3	3,580	-0.08%
2018/12/11	10	16.50	13	16.58	16.40	-3	3,720	-0.08%
2018/12/10	13	16.35	6	16.59	16.30	7	3,766	0.19%
2018/12/07	1	17.20	1	17.30	17.30	0	3,749	0.00%
2018/12/06	1	18.10	1	16.90	16.90	0	3,769	0.00%
2018/12/05	1	17.70	1	18.00	18.00	0	3,751	0.00%
2018/12/04	1	18.55	2	18.40	18.20	-1	3,842	-0.03%
2018/12/03	16	18.55	3	18.50	18.70	13	3,866	0.34%
2018/11/30	9	17.48	3	17.43	17.60	6	3,869	0.16%
2018/11/29	2	17.45	3	17.25	17.05	-1	3,834	-0.03%
2018/11/28	7	16.98	0	0.00	17.30	7	3,819	0.18%
2018/11/27	0	0.00	1	16.75	16.85	-1	3,781	-0.03%
2018/11/26	2	16.15	1	16.25	16.50	1	3,744	0.03%
2018/11/23	1	16.05	0	0.00	16.10	1	3,782	0.03%
2018/11/21	1	16.65	2	16.70	16.70	-1	4,119	-0.02%
2018/11/20	6	17.01	1	17.15	16.60	5	4,160	0.12%
2018/11/19	1	16.70	1	16.35	16.70	0	4,121	0.00%
2018/11/16	0	0.00	5	16.55	16.20	-5	4,114	-0.12%
2018/11/14	0	0.00	1	15.90	15.90	-1	4,139	-0.02%
2018/11/13	1	15.55	0	0.00	15.95	1	4,296	0.02%
2018/11/09	0	0.00	1	16.40	16.10	-1	4,785	-0.02%
2018/11/08	1	16.55	0	0.00	16.30	1	4,842	0.02%
2018/11/07	1	16.65	3	16.50	16.50	-2	4,880	-0.04%
2018/11/05	1	16.05	4	16.03	16.00	-3	4,957	-0.06%
2018/11/02	2	16.10	6	16.14	16.20	-4	4,993	-0.08%
2018/11/01	5	16.45	6	16.23	16.15	-1	4,968	-0.02%
2018/10/31	2	14.95	1	14.75	15.15	1	4,906	0.02%
2018/10/30	6	14.58	1	14.70	14.50	5	4,936	0.10%
2018/10/29	1	14.90	3	14.80	14.65	-2	4,971	-0.04%
2018/10/26	0	0.00	14	14.91	14.80	-14	5,117	-0.27%
2018/10/24	10	15.90	6	15.70	16.05	4	5,138	0.08%
2018/10/23	0	0.00	1	15.85	15.80	-1	5,215	-0.02%
2018/10/19	1	15.75	1	15.85	15.85	0	5,433	0.00%
2018/10/18	1	15.95	0	0.00	16.00	1	5,537	0.02%
2018/10/17	0	0.00	1	15.80	15.70	-1	5,756	-0.02%
2018/10/16	0	0.00	1	16.20	16.20	-1	5,904	-0.02%
2018/10/15	1	16.05	0	0.00	15.90	1	6,046	0.02%
2018/10/12	1	14.75	53	14.96	15.60	-52	6,199	-0.84%
2018/10/11	9	15.19	0	0.00	15.15	9	6,506	0.14%
2018/10/09	9	16.71	8	17.40	16.80	1	6,611	0.02%
2018/10/08	11	18.11	1	18.05	18.05	10	6,738	0.15%
2018/10/05	0	0.00	14	18.43	18.35	-14	7,063	-0.20%
2018/10/04	1	19.25	2	19.35	19.20	-1	7,243	-0.01%
2018/10/03	16	19.38	30	19.41	19.00	-14	7,476	-0.19%
2018/10/02	14	19.05	4	19.01	19.05	10	7,865	0.13%
2018/10/01	4	18.58	7	18.79	18.85	-3	9,174	-0.03%
2018/09/28	1	18.55	0	0.00	18.70	1	10,613	0.01%
2018/09/27	1	18.95	1	18.85	18.80	0	11,303	0.00%
2018/09/26	5	19.04	15	18.89	19.20	-10	11,802	-0.08%
2018/09/25	6	18.48	1	18.65	18.65	5	12,840	0.04%
2018/09/21	40	18.49	0	0.00	18.45	40	13,421	0.30%
2018/09/20	3	18.58	6	18.50	18.45	-3	14,371	-0.02%
2018/09/19	13	18.47	3	18.50	18.40	10	14,762	0.07%
2018/09/18	19	18.65	3	18.35	18.35	16	15,667	0.10%
2018/09/17	2	18.40	1	18.55	18.55	1	16,408	0.01%
2018/09/14	2	18.08	5	18.29	18.35	-3	18,057	-0.02%
2018/09/13	5	17.85	2	17.88	17.80	3	19,098	0.02%
2018/09/12	1	17.95	7	17.77	17.70	-6	20,184	-0.03%
2018/09/11	1	18.00	5	18.17	18.20	-4	21,270	-0.02%
2018/09/10	8	18.51	11	18.23	17.70	-3	21,821	-0.01%
2018/09/07	7	19.58	9	19.49	19.15	-2	22,116	-0.01%
2018/09/06	16	20.43	1	20.10	20.10	15	22,109	0.07%
2018/09/05	4	20.10	9	20.08	20.25	-5	22,044	-0.02%
2018/09/04	11	19.82	8	19.88	19.85	3	21,992	0.01%
2018/09/03	0	0.00	34	19.86	19.70	-34	21,983	-0.15%
2018/08/31	2	20.33	8	20.39	20.45	-6	21,948	-0.03%
2018/08/30	15	20.53	6	20.47	20.30	9	22,038	0.04%
2018/08/29	8	20.37	8	20.43	20.35	0	22,042	0.00%
2018/08/28	14	20.64	10	20.59	20.35	4	22,013	0.02%
2018/08/27	5	19.84	2	20.05	20.10	3	21,733	0.01%
2018/08/24	4	19.78	7	20.01	19.95	-3	21,711	-0.01%
2018/08/23	7	19.61	2	19.75	19.75	5	21,680	0.02%
2018/08/22	1	19.70	4	20.06	19.55	-3	21,657	-0.01%
2018/08/21	15	19.42	14	19.43	19.95	1	21,607	0.00%
2018/08/20	21	20.09	21	19.98	19.50	0	21,556	0.00%
2018/08/17	7	19.79	2	19.90	19.85	5	21,391	0.02%
2018/08/16	18	19.67	19	19.86	20.20	-1	21,253	0.00%
2018/08/15	12	18.80	1	19.05	19.05	11	20,893	0.05%
2018/08/14	16	18.93	0	0.00	19.10	16	20,829	0.08%
2018/08/13	3	18.90	12	19.74	19.20	-9	20,757	-0.04%
2018/08/10	12	20.37	6	20.53	20.40	6	20,619	0.03%
2018/08/09	8	20.00	11	19.94	19.90	-3	20,512	-0.01%
2018/08/08	4	20.25	1	20.20	20.15	3	20,470	0.01%
2018/08/07	4	20.31	0	0.00	20.20	4	20,444	0.02%
2018/08/06	2	20.78	1	20.45	20.45	1	20,400	0.00%
2018/08/03	0	0.00	1	20.85	20.80	-1	20,348	0.00%
2018/08/02	9.2	21.03	5.3	21.02	20.45	3.9	20,302	0.02%
2018/08/01	3	20.95	5	20.94	20.90	-2	20,146	-0.01%
2018/07/31	5	20.89	4	20.81	20.85	1	20,124	0.00%
2018/07/30	4	21.09	9	20.88	20.75	-5	20,092	-0.02%
2018/07/27	3	21.58	4	21.78	21.55	-1	19,998	-0.01%
2018/07/26	6	21.43	11	21.48	21.40	-5	19,855	-0.03%
2018/07/25	18	21.43	13	21.26	21.35	5	19,789	0.03%
2018/07/24	24	21.82	17	22.03	21.80	7	19,668	0.04%
2018/07/23	1	21.35	1	20.75	20.75	0	19,440	0.00%
2018/07/20	1	21.80	4	22.01	21.30	-3	19,278	-0.02%
2018/07/19	11	22.07	6	21.95	21.95	5	19,127	0.03%
2018/07/18	1	22.70	24	22.13	22.10	-23	18,958	-0.12%
2018/07/17	8	23.98	10	23.59	23.10	-2	18,629	-0.01%
2018/07/16	9	23.70	19	23.53	23.65	-10	18,504	-0.05%
2018/07/13	10	24.41	8	24.25	24.10	2	18,332	0.01%
2018/07/12	5	24.06	18	24.09	23.80	-13	18,000	-0.07%
2018/07/11	26	23.44	3	23.72	23.40	23	17,770	0.13%
2018/07/10	14	24.26	11	24.12	24.25	3	17,531	0.02%
2018/07/09	76	25.38	51	25.54	24.60	25	17,062	0.15%
2018/07/06	57	24.08	73.2	24.83	25.15	-16.2	15,743	-0.10%
2018/07/05	36	24.49	7	23.74	22.90	29	14,360	0.20%
2018/07/04	10	23.95	27	24.34	24.85	-17	13,724	-0.12%
2018/07/03	26	24.49	26	25.44	23.50	0	13,196	0.00%
2018/07/02	8	23.43	3	23.87	24.10	5	12,031	0.04%
2018/06/29	35	24.40	47.4	24.57	23.95	-12.4	11,439	-0.11%
2018/06/28	16	22.89	16	23.12	23.10	0	10,555	0.00%
2018/06/27	9	24.48	18.2	24.55	23.60	-9.2	10,142	-0.09%
2018/06/26	26	23.45	7	23.49	24.40	19	9,238	0.21%
2018/06/25	67	24.40	103	24.03	23.30	-36	8,392	-0.43%	大賣/
2018/06/22	29	22.68	32.1	22.75	23.70	-3.1	6,762	-0.05%
2018/06/21	35	21.36	52	21.35	21.55	-17	5,689	-0.30%
2018/06/20	50	19.61	45	20.02	19.85	5	4,615	0.11%
2018/06/19	8	18.93	46.7	19.25	19.55	-38.7	3,517	-1.10%
2018/06/15	38	18.00	6	18.08	17.80	32	2,950	1.08%
2018/06/14	3	17.18	1	17.25	17.25	2	2,570	0.08%
2018/06/13	2	17.35	1	17.15	16.95	1	2,529	0.04%
2018/06/11	0	0.00	7	16.65	16.80	-7	2,461	-0.28%
2018/06/07	1	17.10	1	16.70	16.70	0	2,465	0.00%
2018/06/06	1	16.80	9	16.31	16.80	-8	2,375	-0.34%
2018/06/05	1	16.55	0	0.00	16.05	1	2,395	0.04%
2018/05/31	1	15.85	6	15.92	15.85	-5	2,495	-0.20%
2018/05/29	0	0.00	8	15.75	15.65	-8	2,554	-0.31%
2018/05/25	5	15.65	0	0.00	15.50	5	2,580	0.19%
2018/05/22	0	0.00	1	15.60	15.55	-1	2,728	-0.04%
2018/05/21	11	15.45	0	0.00	15.50	11	2,757	0.40%
2018/05/18	0	0.00	5	15.40	15.40	-5	2,770	-0.18%
2018/05/17	0	0.00	1	15.50	15.50	-1	2,805	-0.04%
2018/05/14	0	0.00	7	15.80	15.70	-7	2,967	-0.24%
2018/05/11	0	0.00	8	15.80	15.75	-8	3,026	-0.26%
2018/05/09	0	0.00	1	16.00	15.80	-1	3,276	-0.03%
2018/05/08	1	16.00	0	0.00	16.00	1	3,329	0.03%
2018/05/07	0	0.00	2	15.55	15.80	-2	3,356	-0.06%
2018/04/30	2	15.60	0	0.00	15.65	2	3,500	0.06%
2018/04/27	1	15.70	1	15.50	15.50	0	3,786	0.00%
2018/04/26	1	16.30	0	0.00	15.70	1	3,862	0.03%
2018/04/24	1	16.35	34	16.05	16.05	-33	4,094	-0.81%
2018/04/20	34	17.40	0	0.00	17.00	34	4,270	0.80%
2018/04/19	1	17.35	64	17.00	17.30	-63	4,372	-1.44%
2018/04/18	5	16.80	1	16.75	16.75	4	4,883	0.08%
2018/04/17	10	17.00	0	0.00	16.90	10	5,027	0.20%
2018/04/12	3	17.10	0	0.00	17.10	3	5,257	0.06%
2018/04/11	3	17.22	0	0.00	16.95	3	5,411	0.06%
2018/04/10	0	0.00	1	16.95	17.05	-1	5,757	-0.02%
2018/04/09	0	0.00	4	16.39	16.25	-4	5,748	-0.07%
2018/04/03	1	16.60	0	0.00	16.70	1	5,775	0.02%
2018/04/02	7	16.90	5	17.00	16.75	2	5,799	0.03%
2018/03/31	0	0.00	1	16.60	16.60	-1	5,827	-0.02%
2018/03/27	2	16.83	1	16.80	16.75	1	6,144	0.02%
2018/03/26	1	16.65	0	0.00	16.65	1	6,178	0.02%
2018/03/23	2	16.35	0	0.00	16.35	2	6,183	0.03%
2018/03/22	4	16.55	0	0.00	16.05	4	6,176	0.06%
2018/03/21	0	0.00	2	16.50	16.45	-2	6,195	-0.03%
2018/03/20	2	16.60	0	0.00	16.60	2	6,221	0.03%
2018/03/19	1	16.50	4	16.44	16.35	-3	6,301	-0.05%
2018/03/16	1	16.80	1	16.95	16.80	0	6,471	0.00%
2018/03/14	0	0.00	39	17.15	17.20	-39	6,631	-0.59%
2018/03/13	2	17.30	0	0.00	17.10	2	6,697	0.03%
2018/03/12	0	0.00	10	17.35	17.25	-10	6,738	-0.15%
2018/03/09	0	0.00	3	17.25	17.25	-3	6,796	-0.04%
2018/03/08	14	17.44	2	17.48	17.50	12	6,940	0.17%
2018/03/07	4	17.51	0	0.00	17.10	4	6,998	0.06%
2018/03/06	0	0.00	5	17.10	17.25	-5	7,064	-0.07%
2018/03/02	40	17.41	10	17.40	17.35	30	7,323	0.41%
2018/03/01	0	0.00	1	16.75	17.20	-1	7,319	-0.01%
2018/02/27	0	0.00	0.1	17.00	17.00	-0.1	7,484	0.00%
2018/02/26	0	0.00	2	17.28	17.20	-2	8,101	-0.02%
2018/02/23	2	17.50	1	17.60	17.40	1	8,651	0.01%
2018/02/22	1	17.25	1	17.10	17.15	0	8,919	0.00%
2018/02/21	1	16.80	1	17.05	17.05	0	9,269	0.00%
2018/02/12	1	16.70	0	0.00	16.55	1	9,254	0.01%
2018/02/08	5	16.85	3	16.85	16.80	2	9,250	0.02%
2018/02/07	6	16.73	2.7	16.57	16.60	3.3	9,340	0.04%
2018/02/06	3	16.53	2	16.48	16.30	1	9,358	0.01%
2018/02/05	1	16.90	2	16.75	17.40	-1	9,313	-0.01%
2018/02/02	3	17.35	2	17.35	17.20	1	9,310	0.01%
2018/02/01	18	17.59	6	17.57	17.35	12	9,327	0.13%
2018/01/31	1	17.05	1	17.00	17.00	0	9,159	0.00%
2018/01/29	0	0.00	2	16.83	16.75	-2	9,427	-0.02%
2018/01/26	1	16.90	2	16.70	16.65	-1	9,535	-0.01%
2018/01/25	1	16.95	5	17.05	16.85	-4	9,516	-0.04%
2018/01/24	5	17.06	1	17.10	17.10	4	9,606	0.04%
2018/01/23	13	17.91	5	17.42	17.30	8	9,541	0.08%
2018/01/22	1	17.60	23	17.59	17.45	-22	9,254	-0.24%
2018/01/19	30	17.56	15	17.53	17.55	15	9,173	0.16%
2018/01/18	7	17.43	1	17.70	17.20	6	9,038	0.07%
2018/01/17	12	17.78	4	17.69	17.50	8	8,955	0.09%
2018/01/16	83	17.52	3	17.58	17.65	80	8,825	0.91%
2018/01/15	5	17.76	3	17.62	17.55	2	8,732	0.02%
2018/01/12	28	17.73	12	17.70	17.55	16	8,557	0.19%
2018/01/11	1	16.85	4	16.81	17.20	-3	8,020	-0.04%
2018/01/10	7	16.74	4	16.53	16.65	3	7,863	0.04%
2018/01/09	2	16.20	3.7	16.23	16.20	-1.7	7,716	-0.02%
2018/01/08	1	16.55	1	16.05	16.05	0	7,768	0.00%
2018/01/05	1	17.05	5	17.26	17.00	-4	7,670	-0.05%
2018/01/04	17	17.36	1	17.50	17.50	16	7,482	0.21%
2018/01/02	0	0.00	2	16.10	15.95	-2	7,027	-0.03%